{"ticker": "UTZ", "overview": {"cik": "1739566", "ticker": "UTZ", "name": "Utz Brands, Inc.", "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "sic": "2090", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066128", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000119", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-10-02", "title": "Form SC 13E3/A", "accession": "0001193125-26-411268", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-02", "title": "Form DEFM14A", "accession": "0001193125-26-411198", "price_sensitive": false}, {"form": "CT ORDER", "date": "2026-10-01", "title": "Form CT ORDER", "accession": "9999999997-26-001571", "price_sensitive": false}, {"form": "CT ORDER", "date": "2026-10-01", "title": "Form CT ORDER", "accession": "9999999997-26-001570", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-09-24", "title": "Form SC 13E3/A", "accession": "0001193125-26-400235", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-24", "title": "Form PRER14A", "accession": "0001193125-26-400089", "price_sensitive": false}, {"form": "SC 13E3", "date": "2026-08-24", "title": "Form SC 13E3", "accession": "0001193125-26-362085", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-08-24", "title": "Form PREM14A", "accession": "0001193125-26-361757", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-052899", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052888", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085924", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-085854", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001193125-26-311442", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311373", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-21", "title": "Form DEFA14A", "accession": "0001193125-26-310423", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-21", "title": "Form DEFA14A", "accession": "0001193125-26-309598", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-21", "title": "Form DEFA14A", "accession": "0001193125-26-309597", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309592", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038777", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225538", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000217", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030883", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030878", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UTZ", "has_prices": true, "as_of": "2026-10-08", "last": 14.32, "prev_close": 14.29, "change": 0.030000000000001137, "change_pct": 0.0020993701889433967, "session_volume": 3165790.0, "vwap_5": 14.288537816155484, "vwap_20": 14.260972284452333, "vwap_60": 13.892453282306203, "vwap_250": 10.81596504030202, "high_52w": 14.32, "low_52w": 6.8, "avg_volume_20": 1678023.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066128", "src": "INSIDERS", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Jason K. Giordano", "who_key": "Giordano Jason K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on UTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739566/000162828026066128/0001628280-26-066128-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "13DG-0001104659-26-085854", "src": "13DG", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Series R of UM Partners, LLC", "who_key": "Series R of UM Partners, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Series R of UM Partners, LLC moves to a 37.3% activist stake in UTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821472/0001104659-26-085854-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "13DG-0001193125-26-225538", "src": "13DG", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 2.2% passive stake in UTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225538-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000019617-26-000217", "src": "13DG", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.6% passive stake in UTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000217-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "13DG-0000102909-26-002580", "src": "13DG", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Utz Brands, Inc.", "who_key": "Utz Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Utz Brands, Inc. adjusts its stake in UTZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739566/0000102909-26-002580-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "HOUSE-2026-20033756-T8", "src": "CONGRESS", "ticker": "UTZ", "cik": "", "company": "Utz Brands, Inc.", "company_raw": "anley - Select UMA Account # 1\nJT Utz Brands Inc Class A Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells UTZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033756.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474702}, {"id": "HOUSE-2025-20030461-T45", "src": "CONGRESS", "ticker": "UTZ", "cik": "", "company": "Utz Brands, Inc.", "company_raw": "in Street Trust > Bank of America\nUtz Brands Inc Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds UTZ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772782}, {"id": "HOUSE-2025-20029026-T31", "src": "CONGRESS", "ticker": "UTZ", "cik": "", "company": "Utz Brands, Inc.", "company_raw": "in Street Trust > Bank of America\nUtz Brands Inc Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds UTZ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847662}, {"id": "HOUSE-2023-20023973-T52", "src": "CONGRESS", "ticker": "UTZ", "cik": "", "company": "Utz Brands, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Utz Brands Inc Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds UTZ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603662}, {"id": "HOUSE-2023-20023833-T47", "src": "CONGRESS", "ticker": "UTZ", "cik": "", "company": "Utz Brands, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Utz Brands Inc Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells UTZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648302}, {"id": "HOUSE-2023-20022877-T41", "src": "CONGRESS", "ticker": "UTZ", "cik": "", "company": "Utz Brands, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Utz Brands Inc Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds UTZ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-14", "timestamp": "2023-04-14", "mins": 1870062}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-085854", "src": "13DG", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Series R of UM Partners, LLC", "who_key": "Series R of UM Partners, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Series R of UM Partners, LLC moves to a 37.3% activist stake in UTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821472/0001104659-26-085854-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "13DG-0001193125-26-225538", "src": "13DG", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 2.2% passive stake in UTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225538-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000019617-26-000217", "src": "13DG", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.6% passive stake in UTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000217-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "13DG-0000102909-26-002580", "src": "13DG", "ticker": "UTZ", "cik": "1739566", "company": "Utz Brands, Inc.", "company_raw": "Utz Brands, Inc.", "who": "Utz Brands, Inc.", "who_key": "Utz Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Utz Brands, Inc. adjusts its stake in UTZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739566/0000102909-26-002580-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Utz Brands Inc Class A Common Stock ", "new_value": "Utz Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001739566", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001739566", "applied": 1, "detected_at": "2026-10-28T09:29:45.069444"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033756.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033756.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066128", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000119", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-10-02", "title": "Form SC 13E3/A", "accession": "0001193125-26-411268", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-02", "title": "Form DEFM14A", "accession": "0001193125-26-411198", "price_sensitive": false}, {"form": "CT ORDER", "date": "2026-10-01", "title": "Form CT ORDER", "accession": "9999999997-26-001571", "price_sensitive": false}, {"form": "CT ORDER", "date": "2026-10-01", "title": "Form CT ORDER", "accession": "9999999997-26-001570", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-09-24", "title": "Form SC 13E3/A", "accession": "0001193125-26-400235", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-24", "title": "Form PRER14A", "accession": "0001193125-26-400089", "price_sensitive": false}, {"form": "SC 13E3", "date": "2026-08-24", "title": "Form SC 13E3", "accession": "0001193125-26-362085", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-08-24", "title": "Form PREM14A", "accession": "0001193125-26-361757", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-052899", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052888", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085924", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-085854", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001193125-26-311442", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311373", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-21", "title": "Form DEFA14A", "accession": "0001193125-26-310423", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-21", "title": "Form DEFA14A", "accession": "0001193125-26-309598", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-21", "title": "Form DEFA14A", "accession": "0001193125-26-309597", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309592", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038777", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225538", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000217", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030883", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030878", "price_sensitive": true}], "performance": {"ticker": "UTZ", "has_prices": true, "summary": {"n": 4, "avg": 0.044430306591633315, "win_rate": 0.75, "best": 0.20437342304457523, "worst": -0.18543799772468705, "as_of": "2026-10-08"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 12.86, "return": 0.11353032659409028}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 13.7, "return": 0.04525547445255482}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 11.89, "return": 0.20437342304457523}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-14", "score": 0.0, "ref_price": 17.58, "return": -0.18543799772468705}]}, "price_series": [{"date": "2018-11-26", "close": 9.63, "volume": 100700.0}, {"date": "2018-11-27", "close": 9.63, "volume": null}, {"date": "2018-11-28", "close": 9.63, "volume": null}, {"date": "2018-11-29", "close": 9.63, "volume": 809.0}, {"date": "2018-11-30", "close": 9.63, "volume": 590200.0}, {"date": "2018-12-03", "close": 9.63, "volume": 1201.0}, {"date": "2018-12-04", "close": 9.63, "volume": 120200.0}, {"date": "2018-12-06", "close": 9.63, "volume": 279400.0}, {"date": "2018-12-07", "close": 9.63, "volume": 815.0}, {"date": "2018-12-10", "close": 9.63, "volume": 206400.0}, {"date": "2018-12-11", "close": 9.63, "volume": 1040.0}, {"date": "2018-12-12", "close": 9.75, "volume": 205.0}, {"date": "2018-12-13", "close": 9.63, "volume": 451400.0}, {"date": "2018-12-14", "close": 9.65, "volume": 13800.0}, {"date": "2018-12-17", "close": 9.6, "volume": 599696.0}, {"date": "2018-12-18", "close": 9.57, "volume": 5204.0}, {"date": "2018-12-19", "close": 9.55, "volume": 9800.0}, {"date": "2018-12-20", "close": 9.55, "volume": null}, {"date": "2018-12-21", "close": 9.64, "volume": 100366.0}, {"date": "2018-12-24", "close": 9.64, "volume": 400.0}, {"date": "2018-12-26", "close": 9.64, "volume": 140.0}, {"date": "2018-12-27", "close": 9.65, "volume": 805.0}, {"date": "2018-12-28", "close": 9.65, "volume": 451.0}, {"date": "2018-12-31", "close": 9.65, "volume": null}, {"date": "2019-01-02", "close": 9.65, "volume": 538.0}, {"date": "2019-01-03", "close": 9.63, "volume": 1700.0}, {"date": "2019-01-04", "close": 9.64, "volume": 1511.0}, {"date": "2019-01-07", "close": 9.64, "volume": 1000.0}, {"date": "2019-01-08", "close": 9.63, "volume": 186586.0}, {"date": "2019-01-09", "close": 9.63, "volume": null}, {"date": "2019-01-10", "close": 9.7125, "volume": 100.0}, {"date": "2019-01-11", "close": 9.7, "volume": 593.0}, {"date": "2019-01-14", "close": 9.7, "volume": null}, {"date": "2019-01-15", "close": 9.7, "volume": 100.0}, {"date": "2019-01-16", "close": 9.63, "volume": 200.0}, {"date": "2019-01-17", "close": 9.7, "volume": 150000.0}, {"date": "2019-01-18", "close": 9.75, "volume": 78247.0}, {"date": "2019-01-22", "close": 9.7937, "volume": 100100.0}, {"date": "2019-01-23", "close": 9.7801, "volume": 2000.0}, {"date": "2019-01-24", "close": 9.7, "volume": 1001.0}, {"date": "2019-01-25", "close": 9.7, "volume": null}, {"date": "2019-01-28", "close": 9.77, "volume": 600.0}, {"date": "2019-01-29", "close": 9.77, "volume": null}, {"date": "2019-01-30", "close": 9.77, "volume": null}, {"date": "2019-01-31", "close": 9.77, "volume": null}, {"date": "2019-02-01", "close": 9.75, "volume": 92400.0}, {"date": "2019-02-04", "close": 9.7, "volume": 100.0}, {"date": "2019-02-05", "close": 9.75, "volume": 225120.0}, {"date": "2019-02-06", "close": 9.8, "volume": 17471.0}, {"date": "2019-02-07", "close": 9.7929, "volume": 101.0}, {"date": "2019-02-08", "close": 9.8, "volume": 225528.0}, {"date": "2019-02-11", "close": 9.8, "volume": null}, {"date": "2019-02-12", "close": 9.8, "volume": null}, {"date": "2019-02-13", "close": 9.8, "volume": null}, {"date": "2019-02-14", "close": 9.75, "volume": 135.0}, {"date": "2019-02-15", "close": 9.76, "volume": 26008.0}, {"date": "2019-02-19", "close": 9.76, "volume": null}, {"date": "2019-02-20", "close": 9.85, "volume": 5100.0}, {"date": "2019-02-21", "close": 9.84, "volume": 200.0}, {"date": "2019-02-22", "close": 9.85, "volume": 403.0}, {"date": "2019-02-25", "close": 9.85, "volume": null}, {"date": "2019-02-26", "close": 9.85, "volume": null}, {"date": "2019-02-27", "close": 9.85, "volume": 1030.0}, {"date": "2019-02-28", "close": 9.85, "volume": null}, {"date": "2019-03-01", "close": 9.85, "volume": null}, {"date": "2019-03-04", "close": 9.85, "volume": 113.0}, {"date": "2019-03-05", "close": 9.85, "volume": null}, {"date": "2019-03-06", "close": 9.85, "volume": null}, {"date": "2019-03-07", "close": 9.87, "volume": 50200.0}, {"date": "2019-03-08", "close": 9.85, "volume": 125113.0}, {"date": "2019-03-11", "close": 9.9, "volume": 318500.0}, {"date": "2019-03-12", "close": 9.9, "volume": 15481.0}, {"date": "2019-03-13", "close": 9.9, "volume": 670.0}, {"date": "2019-03-14", "close": 9.95, "volume": 91530.0}, {"date": "2019-03-15", "close": 10.05, "volume": 1990.0}, {"date": "2019-03-18", "close": 9.99, "volume": 27187.0}, {"date": "2019-03-19", "close": 9.97, "volume": 500.0}, {"date": "2019-03-20", "close": 9.97, "volume": 200.0}, {"date": "2019-03-21", "close": 9.98, "volume": 1577.0}, {"date": "2019-03-22", "close": 9.97, "volume": 1200.0}, {"date": "2019-03-25", "close": 9.92, "volume": 344.0}, {"date": "2019-03-26", "close": 9.93, "volume": 1665.0}, {"date": "2019-03-27", "close": 9.93, "volume": null}, {"date": "2019-03-28", "close": 9.93, "volume": null}, {"date": "2019-03-29", "close": 9.94, "volume": 155224.0}, {"date": "2019-04-01", "close": 9.93, "volume": 605.0}, {"date": "2019-04-02", "close": 9.92, "volume": 55194.0}, {"date": "2019-04-03", "close": 9.91, "volume": 24564.0}, {"date": "2019-04-04", "close": 9.91, "volume": 249196.0}, {"date": "2019-04-05", "close": 9.9, "volume": 5223.0}, {"date": "2019-04-08", "close": 9.9, "volume": null}, {"date": "2019-04-09", "close": 10.05, "volume": 125420.0}, {"date": "2019-04-10", "close": 9.95, "volume": 160770.0}, {"date": "2019-04-11", "close": 10.14, "volume": 25672.0}, {"date": "2019-04-12", "close": 10.07, "volume": 50889.0}, {"date": "2019-04-15", "close": 10.05, "volume": 2448.0}, {"date": "2019-04-16", "close": 10.04, "volume": 518.0}, {"date": "2019-04-17", "close": 9.98, "volume": 1544.0}, {"date": "2019-04-18", "close": 9.98, "volume": null}, {"date": "2019-04-22", "close": 9.97, "volume": 867.0}, {"date": "2019-04-23", "close": 9.99, "volume": 45800.0}, {"date": "2019-04-24", "close": 9.99, "volume": 20843.0}, {"date": "2019-04-25", "close": 9.87, "volume": 93861.0}, {"date": "2019-04-26", "close": 9.95, "volume": 49876.0}, {"date": "2019-04-29", "close": 9.98, "volume": 299.0}, {"date": "2019-04-30", "close": 9.96, "volume": 10408.0}, {"date": "2019-05-01", "close": 9.96, "volume": null}, {"date": "2019-05-02", "close": 9.96, "volume": null}, {"date": "2019-05-03", "close": 9.96, "volume": null}, {"date": "2019-05-06", "close": 9.9998, "volume": 100.0}, {"date": "2019-05-07", "close": 9.95, "volume": 426.0}, {"date": "2019-05-08", "close": 9.95, "volume": 68082.0}, {"date": "2019-05-09", "close": 10.03, "volume": 718.0}, {"date": "2019-05-10", "close": 9.9923, "volume": 940.0}, {"date": "2019-05-13", "close": 10.0, "volume": 73355.0}, {"date": "2019-05-14", "close": 9.98, "volume": 1616.0}, {"date": "2019-05-15", "close": 9.95, "volume": 1128.0}, {"date": "2019-05-16", "close": 10.03, "volume": 1835.0}, {"date": "2019-05-17", "close": 9.97, "volume": 28737.0}, {"date": "2019-05-20", "close": 9.95, "volume": 2533.0}, {"date": "2019-05-21", "close": 9.95, "volume": null}, {"date": "2019-05-22", "close": 10.0, "volume": 115210.0}, {"date": "2019-05-23", "close": 10.01, "volume": 11000.0}, {"date": "2019-05-24", "close": 10.03, "volume": 14844.0}, {"date": "2019-05-28", "close": 10.05, "volume": 25000.0}, {"date": "2019-05-29", "close": 10.03, "volume": 2700.0}, {"date": "2019-05-30", "close": 10.03, "volume": null}, {"date": "2019-05-31", "close": 10.03, "volume": 800.0}, {"date": "2019-06-03", "close": 10.04, "volume": 1300.0}, {"date": "2019-06-04", "close": 10.03, "volume": 1595.0}, {"date": "2019-06-05", "close": 10.03, "volume": null}, {"date": "2019-06-06", "close": 10.05, "volume": 105.0}, {"date": "2019-06-07", "close": 10.05, "volume": 369228.0}, {"date": "2019-06-10", "close": 10.04, "volume": 425099.0}, {"date": "2019-06-11", "close": 10.04, "volume": 200.0}, {"date": "2019-06-12", "close": 10.05, "volume": 25000.0}, {"date": "2019-06-13", "close": 10.05, "volume": 320471.0}, {"date": "2019-06-14", "close": 10.05, "volume": 2203.0}, {"date": "2019-06-17", "close": 10.08, "volume": 1785029.0}, {"date": "2019-06-18", "close": 10.08, "volume": null}, {"date": "2019-06-19", "close": 10.09, "volume": 800.0}, {"date": "2019-06-20", "close": 10.05, "volume": 550.0}, {"date": "2019-06-21", "close": 10.12, "volume": 29313.0}, {"date": "2019-06-24", "close": 10.24, "volume": 6502.0}, {"date": "2019-06-25", "close": 10.2, "volume": 53579.0}, {"date": "2019-06-26", "close": 10.1, "volume": 3200.0}, {"date": "2019-06-27", "close": 10.1, "volume": 10225.0}, {"date": "2019-06-28", "close": 10.0, "volume": 5960.0}, {"date": "2019-07-01", "close": 10.0, "volume": 100000.0}, {"date": "2019-07-02", "close": 10.05, "volume": 91710.0}, {"date": "2019-07-03", "close": 10.1, "volume": 501616.0}, {"date": "2019-07-05", "close": 10.1, "volume": 6398.0}, {"date": "2019-07-08", "close": 10.1, "volume": null}, {"date": "2019-07-09", "close": 10.14, "volume": 100.0}, {"date": "2019-07-10", "close": 10.12, "volume": 26765.0}, {"date": "2019-07-11", "close": 10.12, "volume": null}, {"date": "2019-07-12", "close": 10.12, "volume": null}, {"date": "2019-07-15", "close": 10.12, "volume": null}, {"date": "2019-07-16", "close": 10.12, "volume": null}, {"date": "2019-07-17", "close": 10.12, "volume": null}, {"date": "2019-07-18", "close": 10.12, "volume": null}, {"date": "2019-07-19", "close": 10.12, "volume": null}, {"date": "2019-07-22", "close": 10.12, "volume": null}, {"date": "2019-07-23", "close": 10.14, "volume": 465.0}, {"date": "2019-07-24", "close": 10.13, "volume": 300.0}, {"date": "2019-07-25", "close": 10.13, "volume": null}, {"date": "2019-07-26", "close": 10.14, "volume": 700.0}, {"date": "2019-07-29", "close": 10.14, "volume": 214.0}, {"date": "2019-07-30", "close": 10.14, "volume": null}, {"date": "2019-07-31", "close": 10.3, "volume": 23903.0}, {"date": "2019-08-01", "close": 10.265, "volume": 82470.0}, {"date": "2019-08-02", "close": 10.25, "volume": 300.0}, {"date": "2019-08-05", "close": 10.24, "volume": 500.0}, {"date": "2019-08-06", "close": 10.24, "volume": 2336.0}, {"date": "2019-08-07", "close": 10.26, "volume": 1000.0}, {"date": "2019-08-08", "close": 10.26, "volume": 1016.0}, {"date": "2019-08-09", "close": 10.26, "volume": null}, {"date": "2019-08-12", "close": 10.24, "volume": 807.0}, {"date": "2019-08-13", "close": 10.24, "volume": 5057.0}, {"date": "2019-08-14", "close": 10.23, "volume": 1500.0}, {"date": "2019-08-15", "close": 10.23, "volume": null}, {"date": "2019-08-16", "close": 10.05, "volume": 14060.0}, {"date": "2019-08-19", "close": 10.23, "volume": 231.0}, {"date": "2019-08-20", "close": 10.24, "volume": 702.0}, {"date": "2019-08-21", "close": 10.24, "volume": 110.0}, {"date": "2019-08-22", "close": 10.24, "volume": 20606.0}, {"date": "2019-08-23", "close": 10.23, "volume": 1200.0}, {"date": "2019-08-26", "close": 10.22, "volume": 102.0}, {"date": "2019-08-27", "close": 10.22, "volume": 2196.0}, {"date": "2019-08-28", "close": 10.22, "volume": 400.0}, {"date": "2019-08-29", "close": 10.24, "volume": 490.0}, {"date": "2019-08-30", "close": 10.22, "volume": 400.0}, {"date": "2019-09-03", "close": 10.22, "volume": 800.0}, {"date": "2019-09-04", "close": 10.21, "volume": 506.0}, {"date": "2019-09-05", "close": 10.2, "volume": 14751.0}, {"date": "2019-09-06", "close": 10.18, "volume": 300.0}, {"date": "2019-09-09", "close": 10.205, "volume": 1309.0}, {"date": "2019-09-10", "close": 10.22, "volume": 1205.0}, {"date": "2019-09-11", "close": 10.18, "volume": 102201.0}, {"date": "2019-09-12", "close": 10.21, "volume": 176514.0}, {"date": "2019-09-13", "close": 10.21, "volume": null}, {"date": "2019-09-16", "close": 10.21, "volume": null}, {"date": "2019-09-17", "close": 10.17, "volume": 580.0}, {"date": "2019-09-18", "close": 10.22, "volume": 1345.0}, {"date": "2019-09-19", "close": 10.22, "volume": null}, {"date": "2019-09-20", "close": 10.21, "volume": 13464.0}, {"date": "2019-09-23", "close": 10.21, "volume": null}, {"date": "2019-09-24", "close": 10.2, "volume": 1567.0}, {"date": "2019-09-25", "close": 10.18, "volume": 2467.0}, {"date": "2019-09-26", "close": 10.22, "volume": 272046.0}, {"date": "2019-09-27", "close": 10.21, "volume": 32402.0}, {"date": "2019-09-30", "close": 10.19, "volume": 4967.0}, {"date": "2019-10-01", "close": 10.19, "volume": null}, {"date": "2019-10-02", "close": 10.19, "volume": null}, {"date": "2019-10-03", "close": 10.19, "volume": null}, {"date": "2019-10-04", "close": 10.2, "volume": 1026426.0}, {"date": "2019-10-07", "close": 10.2, "volume": null}, {"date": "2019-10-08", "close": 10.18, "volume": 1200.0}, {"date": "2019-10-09", "close": 10.22, "volume": 150393.0}, {"date": "2019-10-10", "close": 10.205, "volume": 600.0}, {"date": "2019-10-11", "close": 10.2, "volume": 593.0}, {"date": "2019-10-14", "close": 10.2, "volume": null}, {"date": "2019-10-15", "close": 10.2, "volume": 701000.0}, {"date": "2019-10-16", "close": 10.235, "volume": 814.0}, {"date": "2019-10-17", "close": 10.25, "volume": 3329.0}, {"date": "2019-10-18", "close": 10.25, "volume": 312.0}, {"date": "2019-10-21", "close": 10.2373, "volume": 79599.0}, {"date": "2019-10-22", "close": 10.21, "volume": 7700.0}, {"date": "2019-10-23", "close": 10.19, "volume": 1403.0}, {"date": "2019-10-24", "close": 10.58, "volume": 650404.0}, {"date": "2019-10-25", "close": 10.25, "volume": 77306.0}, {"date": "2019-10-28", "close": 10.21, "volume": 3540.0}, {"date": "2019-10-29", "close": 10.28, "volume": 240.0}, {"date": "2019-10-30", "close": 10.25, "volume": 470.0}, {"date": "2019-10-31", "close": 10.23, "volume": 380.0}, {"date": "2019-11-01", "close": 10.22, "volume": 200.0}, {"date": "2019-11-04", "close": 10.22, "volume": null}, {"date": "2019-11-05", "close": 10.27, "volume": 2700.0}, {"date": "2019-11-06", "close": 10.27, "volume": 2300.0}, {"date": "2019-11-07", "close": 10.25, "volume": 597.0}, {"date": "2019-11-08", "close": 10.25, "volume": null}, {"date": "2019-11-11", "close": 10.24, "volume": 1400.0}, {"date": "2019-11-12", "close": 10.23, "volume": 502.0}, {"date": "2019-11-13", "close": 10.2, "volume": 264500.0}, {"date": "2019-11-14", "close": 10.24, "volume": 238099.0}, {"date": "2019-11-15", "close": 10.24, "volume": null}, {"date": "2019-11-18", "close": 10.27, "volume": 187.0}, {"date": "2019-11-19", "close": 10.25, "volume": 567.0}, {"date": "2019-11-20", "close": 10.22, "volume": 160391.0}, {"date": "2019-11-21", "close": 10.22, "volume": 26498.0}, {"date": "2019-11-22", "close": 10.2533, "volume": 500.0}, {"date": "2019-11-25", "close": 10.19, "volume": 436403.0}, {"date": "2019-11-26", "close": 10.2, "volume": 50400.0}, {"date": "2019-11-27", "close": 10.2, "volume": null}, {"date": "2019-11-29", "close": 10.2, "volume": 1492.0}, {"date": "2019-12-02", "close": 10.26, "volume": 200.0}, {"date": "2019-12-03", "close": 10.25, "volume": 100695.0}, {"date": "2019-12-04", "close": 10.24, "volume": 614.0}, {"date": "2019-12-05", "close": 10.24, "volume": null}, {"date": "2019-12-06", "close": 10.2147, "volume": 625.0}, {"date": "2019-12-09", "close": 10.22, "volume": 1074.0}, {"date": "2019-12-10", "close": 10.22, "volume": null}, {"date": "2019-12-11", "close": 10.22, "volume": null}, {"date": "2019-12-12", "close": 10.22, "volume": 250000.0}, {"date": "2019-12-13", "close": 10.22, "volume": 110.0}, {"date": "2019-12-16", "close": 10.28, "volume": 1990.0}, {"date": "2019-12-17", "close": 10.29, "volume": 29115.0}, {"date": "2019-12-18", "close": 10.27, "volume": 50303.0}, {"date": "2019-12-19", "close": 10.31, "volume": 100.0}, {"date": "2019-12-20", "close": 10.29, "volume": 209.0}, {"date": "2019-12-23", "close": 10.28, "volume": 279.0}, {"date": "2019-12-24", "close": 10.28, "volume": null}, {"date": "2019-12-26", "close": 10.28, "volume": null}, {"date": "2019-12-27", "close": 10.28, "volume": null}, {"date": "2019-12-30", "close": 10.28, "volume": 35101.0}, {"date": "2019-12-31", "close": 10.28, "volume": null}, {"date": "2020-01-02", "close": 10.28, "volume": null}, {"date": "2020-01-03", "close": 10.28, "volume": null}, {"date": "2020-01-06", "close": 10.28, "volume": null}, {"date": "2020-01-07", "close": 10.28, "volume": null}, {"date": "2020-01-08", "close": 10.3, "volume": 243209.0}, {"date": "2020-01-09", "close": 10.3, "volume": null}, {"date": "2020-01-10", "close": 10.39, "volume": 26400.0}, {"date": "2020-01-13", "close": 10.4, "volume": 417966.0}, {"date": "2020-01-14", "close": 10.45, "volume": 116588.0}, {"date": "2020-01-15", "close": 10.6, "volume": 58565.0}, {"date": "2020-01-16", "close": 10.6511, "volume": 289.0}, {"date": "2020-01-17", "close": 10.66, "volume": 217608.0}, {"date": "2020-01-21", "close": 10.85, "volume": 287985.0}, {"date": "2020-01-22", "close": 10.7227, "volume": 85713.0}, {"date": "2020-01-23", "close": 10.7, "volume": 51154.0}, {"date": "2020-01-24", "close": 10.7, "volume": null}, {"date": "2020-01-27", "close": 10.7, "volume": 3648.0}, {"date": "2020-01-28", "close": 10.75, "volume": 7050.0}, {"date": "2020-01-29", "close": 10.75, "volume": null}, {"date": "2020-01-30", "close": 10.82, "volume": 1181.0}, {"date": "2020-01-31", "close": 10.82, "volume": 957.0}, {"date": "2020-02-03", "close": 10.8, "volume": 1000.0}, {"date": "2020-02-04", "close": 10.9852, "volume": 172.0}, {"date": "2020-02-05", "close": 10.91, "volume": 2205.0}, {"date": "2020-02-06", "close": 10.9, "volume": 250111.0}, {"date": "2020-02-07", "close": 10.8465, "volume": 222.0}, {"date": "2020-02-10", "close": 10.83, "volume": 1608.0}, {"date": "2020-02-11", "close": 10.83, "volume": 483659.0}, {"date": "2020-02-12", "close": 10.8, "volume": 83824.0}, {"date": "2020-02-13", "close": 10.73, "volume": 601.0}, {"date": "2020-02-14", "close": 10.75, "volume": 376998.0}, {"date": "2020-02-18", "close": 10.75, "volume": null}, {"date": "2020-02-19", "close": 10.75, "volume": null}, {"date": "2020-02-20", "close": 10.75, "volume": 181044.0}, {"date": "2020-02-21", "close": 10.75, "volume": 262533.0}, {"date": "2020-02-24", "close": 10.8, "volume": 90909.0}, {"date": "2020-02-25", "close": 10.78, "volume": 34042.0}, {"date": "2020-02-26", "close": 10.75, "volume": 505.0}, {"date": "2020-02-27", "close": 10.75, "volume": null}, {"date": "2020-02-28", "close": 10.6799, "volume": 24347.0}, {"date": "2020-03-02", "close": 10.8, "volume": 110561.0}, {"date": "2020-03-03", "close": 10.85, "volume": 26401.0}, {"date": "2020-03-04", "close": 10.85, "volume": 173038.0}, {"date": "2020-03-05", "close": 10.83, "volume": 19075.0}, {"date": "2020-03-06", "close": 10.73, "volume": 78230.0}, {"date": "2020-03-09", "close": 10.55, "volume": 19209.0}, {"date": "2020-03-10", "close": 10.4812, "volume": 3230.0}, {"date": "2020-03-11", "close": 10.49, "volume": 25255.0}, {"date": "2020-03-12", "close": 10.29, "volume": 168883.0}, {"date": "2020-03-13", "close": 10.28, "volume": 1773353.0}, {"date": "2020-03-16", "close": 10.02, "volume": 2366206.0}, {"date": "2020-03-17", "close": 10.11, "volume": 31018.0}, {"date": "2020-03-18", "close": 10.03, "volume": 578269.0}, {"date": "2020-03-19", "close": 9.91, "volume": 1640014.0}, {"date": "2020-03-20", "close": 10.15, "volume": 26220.0}, {"date": "2020-03-23", "close": 10.17, "volume": 26700.0}, {"date": "2020-03-24", "close": 10.03, "volume": 496.0}, {"date": "2020-03-25", "close": 10.12, "volume": 541782.0}, {"date": "2020-03-26", "close": 10.2, "volume": 11112.0}, {"date": "2020-03-27", "close": 10.2298, "volume": 2822.0}, {"date": "2020-03-30", "close": 10.24, "volume": 205.0}, {"date": "2020-03-31", "close": 10.23, "volume": 19764.0}, {"date": "2020-04-01", "close": 10.14, "volume": 10524.0}, {"date": "2020-04-02", "close": 10.22, "volume": 47258.0}, {"date": "2020-04-03", "close": 10.15, "volume": 101284.0}, {"date": "2020-04-06", "close": 10.14, "volume": 189.0}, {"date": "2020-04-07", "close": 10.14, "volume": null}, {"date": "2020-04-08", "close": 10.2, "volume": 201484.0}, {"date": "2020-04-09", "close": 10.16, "volume": 699.0}, {"date": "2020-04-13", "close": 10.16, "volume": null}, {"date": "2020-04-14", "close": 10.25, "volume": 448.0}, {"date": "2020-04-15", "close": 10.2242, "volume": 4015.0}, {"date": "2020-04-16", "close": 10.2242, "volume": null}, {"date": "2020-04-17", "close": 10.2242, "volume": null}, {"date": "2020-04-20", "close": 10.23, "volume": 513477.0}, {"date": "2020-04-21", "close": 10.23, "volume": null}, {"date": "2020-04-22", "close": 10.21, "volume": 410513.0}, {"date": "2020-04-23", "close": 10.415, "volume": 2693202.0}, {"date": "2020-04-24", "close": 10.415, "volume": null}, {"date": "2020-04-27", "close": 10.35, "volume": 138122.0}, {"date": "2020-04-28", "close": 10.35, "volume": 10604.0}, {"date": "2020-04-29", "close": 10.47, "volume": 19126.0}, {"date": "2020-04-30", "close": 10.47, "volume": 1285.0}, {"date": "2020-05-01", "close": 10.47, "volume": 100.0}, {"date": "2020-05-04", "close": 10.3, "volume": 332.0}, {"date": "2020-05-05", "close": 10.4, "volume": 28709.0}, {"date": "2020-05-06", "close": 10.4, "volume": null}, {"date": "2020-05-07", "close": 10.4, "volume": null}, {"date": "2020-05-08", "close": 10.47, "volume": 120.0}, {"date": "2020-05-11", "close": 10.47, "volume": 56107.0}, {"date": "2020-05-12", "close": 10.6, "volume": 3704274.0}, {"date": "2020-05-13", "close": 10.65, "volume": 420258.0}, {"date": "2020-05-14", "close": 10.7, "volume": 553171.0}, {"date": "2020-05-15", "close": 10.73, "volume": 54550.0}, {"date": "2020-05-18", "close": 10.765, "volume": 22478.0}, {"date": "2020-05-19", "close": 10.75, "volume": 139514.0}, {"date": "2020-05-20", "close": 10.71, "volume": 42742.0}, {"date": "2020-05-21", "close": 10.7, "volume": 910017.0}, {"date": "2020-05-22", "close": 10.72, "volume": 12650.0}, {"date": "2020-05-26", "close": 10.76, "volume": 46499.0}, {"date": "2020-05-27", "close": 10.8, "volume": 13041.0}, {"date": "2020-05-28", "close": 10.765, "volume": 5078.0}, {"date": "2020-05-29", "close": 10.72, "volume": 83205.0}, {"date": "2020-06-01", "close": 10.88, "volume": 362100.0}, {"date": "2020-06-02", "close": 10.9, "volume": 35736.0}, {"date": "2020-06-03", "close": 10.85, "volume": 152375.0}, {"date": "2020-06-04", "close": 10.9, "volume": 206578.0}, {"date": "2020-06-05", "close": 12.75, "volume": 18218260.0}, {"date": "2020-06-08", "close": 12.97, "volume": 3080797.0}, {"date": "2020-06-09", "close": 13.3, "volume": 2167814.0}, {"date": "2020-06-10", "close": 14.25, "volume": 6296184.0}, {"date": "2020-06-11", "close": 13.95, "volume": 2621381.0}, {"date": "2020-06-12", "close": 13.99, "volume": 2062748.0}, {"date": "2020-06-15", "close": 13.79, "volume": 1573713.0}, {"date": "2020-06-16", "close": 13.9, "volume": 999302.0}, {"date": "2020-06-17", "close": 13.9, "volume": 865911.0}, {"date": "2020-06-18", "close": 13.9, "volume": 839024.0}, {"date": "2020-06-19", "close": 13.81, "volume": 672602.0}, {"date": "2020-06-22", "close": 14.07, "volume": 922355.0}, {"date": "2020-06-23", "close": 14.3, "volume": 1576540.0}, {"date": "2020-06-24", "close": 14.3, "volume": 710169.0}, {"date": "2020-06-25", "close": 13.82, "volume": 589663.0}, {"date": "2020-06-26", "close": 13.75, "volume": 320109.0}, {"date": "2020-06-29", "close": 13.69, "volume": 784427.0}, {"date": "2020-06-30", "close": 13.7, "volume": 467459.0}, {"date": "2020-07-01", "close": 13.7, "volume": 927188.0}, {"date": "2020-07-02", "close": 13.62, "volume": 462123.0}, {"date": "2020-07-06", "close": 13.65, "volume": 837847.0}, {"date": "2020-07-07", "close": 13.65, "volume": 888967.0}, {"date": "2020-07-08", "close": 13.7, "volume": 471014.0}, {"date": "2020-07-09", "close": 13.7, "volume": 308971.0}, {"date": "2020-07-10", "close": 13.7, "volume": 613481.0}, {"date": "2020-07-13", "close": 13.9, "volume": 1245555.0}, {"date": "2020-07-14", "close": 13.9, "volume": 683704.0}, {"date": "2020-07-15", "close": 13.72, "volume": 264817.0}, {"date": "2020-07-16", "close": 13.75, "volume": 375419.0}, {"date": "2020-07-17", "close": 13.85, "volume": 276477.0}, {"date": "2020-07-20", "close": 13.73, "volume": 217804.0}, {"date": "2020-07-21", "close": 13.8, "volume": 543701.0}, {"date": "2020-07-22", "close": 13.79, "volume": 225950.0}, {"date": "2020-07-23", "close": 13.5, "volume": 393935.0}, {"date": "2020-07-24", "close": 13.26, "volume": 680765.0}, {"date": "2020-07-27", "close": 13.5, "volume": 577906.0}, {"date": "2020-07-28", "close": 13.5, "volume": 319256.0}, {"date": "2020-07-29", "close": 13.74, "volume": 371219.0}, {"date": "2020-07-30", "close": 13.58, "volume": 1671723.0}, {"date": "2020-07-31", "close": 13.38, "volume": 2184018.0}, {"date": "2020-08-03", "close": 13.9, "volume": 855467.0}, {"date": "2020-08-04", "close": 13.89, "volume": 541316.0}, {"date": "2020-08-05", "close": 13.8, "volume": 457671.0}, {"date": "2020-08-06", "close": 13.76, "volume": 473150.0}, {"date": "2020-08-07", "close": 13.84, "volume": 346924.0}, {"date": "2020-08-10", "close": 13.8, "volume": 462449.0}, {"date": "2020-08-11", "close": 13.71, "volume": 560619.0}, {"date": "2020-08-12", "close": 13.8, "volume": 777699.0}, {"date": "2020-08-13", "close": 13.74, "volume": 256123.0}, {"date": "2020-08-14", "close": 13.71, "volume": 333701.0}, {"date": "2020-08-17", "close": 13.69, "volume": 294192.0}, {"date": "2020-08-18", "close": 13.85, "volume": 617747.0}, {"date": "2020-08-19", "close": 13.82, "volume": 387093.0}, {"date": "2020-08-20", "close": 13.9, "volume": 591837.0}, {"date": "2020-08-21", "close": 13.62, "volume": 677084.0}, {"date": "2020-08-24", "close": 13.9, "volume": 594157.0}, {"date": "2020-08-25", "close": 15.0, "volume": 1399334.0}, {"date": "2020-08-26", "close": 15.8, "volume": 1383227.0}, {"date": "2020-08-27", "close": 15.61, "volume": 2028861.0}, {"date": "2020-08-28", "close": 16.34, "volume": 1737823.0}, {"date": "2020-08-31", "close": 18.4, "volume": 3448825.0}, {"date": "2020-09-01", "close": 17.88, "volume": 3146583.0}, {"date": "2020-09-02", "close": 16.76, "volume": 2455767.0}, {"date": "2020-09-03", "close": 16.04, "volume": 1422540.0}, {"date": "2020-09-04", "close": 16.97, "volume": 1560301.0}, {"date": "2020-09-08", "close": 17.86, "volume": 1945491.0}, {"date": "2020-09-09", "close": 17.89, "volume": 1495213.0}, {"date": "2020-09-10", "close": 17.95, "volume": 872401.0}, {"date": "2020-09-11", "close": 17.71, "volume": 575967.0}, {"date": "2020-09-14", "close": 17.51, "volume": 893918.0}, {"date": "2020-09-15", "close": 18.06, "volume": 928213.0}, {"date": "2020-09-16", "close": 17.94, "volume": 1530608.0}, {"date": "2020-09-17", "close": 17.92, "volume": 1803379.0}, {"date": "2020-09-18", "close": 18.06, "volume": 2059570.0}, {"date": "2020-09-21", "close": 17.82, "volume": 1887571.0}, {"date": "2020-09-22", "close": 17.68, "volume": 1836533.0}, {"date": "2020-09-23", "close": 17.28, "volume": 600635.0}, {"date": "2020-09-24", "close": 17.1, "volume": 1431452.0}, {"date": "2020-09-25", "close": 17.0, "volume": 657084.0}, {"date": "2020-09-28", "close": 17.25, "volume": 657799.0}, {"date": "2020-09-29", "close": 17.77, "volume": 915092.0}, {"date": "2020-09-30", "close": 17.9, "volume": 416639.0}, {"date": "2020-10-01", "close": 18.0, "volume": 464945.0}, {"date": "2020-10-02", "close": 18.06, "volume": 474380.0}, {"date": "2020-10-05", "close": 17.95, "volume": 339669.0}, {"date": "2020-10-06", "close": 18.05, "volume": 302179.0}, {"date": "2020-10-07", "close": 18.07, "volume": 248900.0}, {"date": "2020-10-08", "close": 18.09, "volume": 504887.0}, {"date": "2020-10-09", "close": 17.98, "volume": 298551.0}, {"date": "2020-10-12", "close": 17.92, "volume": 415007.0}, {"date": "2020-10-13", "close": 17.87, "volume": 555561.0}, {"date": "2020-10-14", "close": 17.85, "volume": 391556.0}, {"date": "2020-10-15", "close": 17.95, "volume": 422958.0}, {"date": "2020-10-16", "close": 17.76, "volume": 226637.0}, {"date": "2020-10-19", "close": 17.7, "volume": 294723.0}, {"date": "2020-10-20", "close": 17.68, "volume": 174417.0}, {"date": "2020-10-21", "close": 17.86, "volume": 326384.0}, {"date": "2020-10-22", "close": 17.98, "volume": 586711.0}, {"date": "2020-10-23", "close": 17.68, "volume": 394331.0}, {"date": "2020-10-26", "close": 17.5, "volume": 348882.0}, {"date": "2020-10-27", "close": 17.51, "volume": 857348.0}, {"date": "2020-10-28", "close": 16.86, "volume": 625034.0}, {"date": "2020-10-29", "close": 16.98, "volume": 283837.0}, {"date": "2020-10-30", "close": 16.96, "volume": 227928.0}, {"date": "2020-11-02", "close": 17.08, "volume": 468741.0}, {"date": "2020-11-03", "close": 17.28, "volume": 366061.0}, {"date": "2020-11-04", "close": 17.34, "volume": 326170.0}, {"date": "2020-11-05", "close": 17.75, "volume": 888138.0}, {"date": "2020-11-06", "close": 17.28, "volume": 423622.0}, {"date": "2020-11-09", "close": 17.01, "volume": 509049.0}, {"date": "2020-11-10", "close": 16.97, "volume": 717625.0}, {"date": "2020-11-11", "close": 17.14, "volume": 658853.0}, {"date": "2020-11-12", "close": 18.2, "volume": 2128046.0}, {"date": "2020-11-13", "close": 18.61, "volume": 1432190.0}, {"date": "2020-11-16", "close": 18.92, "volume": 705975.0}, {"date": "2020-11-17", "close": 18.62, "volume": 491872.0}, {"date": "2020-11-18", "close": 18.82, "volume": 756785.0}, {"date": "2020-11-19", "close": 19.1, "volume": 725358.0}, {"date": "2020-11-20", "close": 19.39, "volume": 1035432.0}, {"date": "2020-11-23", "close": 19.55, "volume": 1832255.0}, {"date": "2020-11-24", "close": 20.14, "volume": 1523134.0}, {"date": "2020-11-25", "close": 19.85, "volume": 587506.0}, {"date": "2020-11-27", "close": 20.19, "volume": 251195.0}, {"date": "2020-11-30", "close": 20.18, "volume": 1287201.0}, {"date": "2020-12-01", "close": 19.13, "volume": 1131937.0}, {"date": "2020-12-02", "close": 18.83, "volume": 760654.0}, {"date": "2020-12-03", "close": 19.49, "volume": 630872.0}, {"date": "2020-12-04", "close": 19.44, "volume": 424005.0}, {"date": "2020-12-07", "close": 19.63, "volume": 680828.0}, {"date": "2020-12-08", "close": 19.34, "volume": 698861.0}, {"date": "2020-12-09", "close": 19.23, "volume": 406223.0}, {"date": "2020-12-10", "close": 19.12, "volume": 497675.0}, {"date": "2020-12-11", "close": 19.08, "volume": 370326.0}, {"date": "2020-12-14", "close": 19.62, "volume": 681209.0}, {"date": "2020-12-15", "close": 20.55, "volume": 1092162.0}, {"date": "2020-12-16", "close": 21.07, "volume": 1416039.0}, {"date": "2020-12-17", "close": 22.54, "volume": 1224100.0}, {"date": "2020-12-18", "close": 21.96, "volume": 3338520.0}, {"date": "2020-12-21", "close": 21.74, "volume": 918530.0}, {"date": "2020-12-22", "close": 22.85, "volume": 1114125.0}, {"date": "2020-12-23", "close": 22.38, "volume": 532356.0}, {"date": "2020-12-24", "close": 22.29, "volume": 158348.0}, {"date": "2020-12-28", "close": 21.81, "volume": 372938.0}, {"date": "2020-12-29", "close": 22.47, "volume": 646824.0}, {"date": "2020-12-30", "close": 22.26, "volume": 333494.0}, {"date": "2020-12-31", "close": 22.06, "volume": 306828.0}, {"date": "2021-01-04", "close": 21.84, "volume": 588279.0}, {"date": "2021-01-05", "close": 21.48, "volume": 300450.0}, {"date": "2021-01-06", "close": 21.57, "volume": 647207.0}, {"date": "2021-01-07", "close": 21.8, "volume": 528026.0}, {"date": "2021-01-08", "close": 21.62, "volume": 451384.0}, {"date": "2021-01-11", "close": 21.91, "volume": 553242.0}, {"date": "2021-01-12", "close": 21.84, "volume": 635611.0}, {"date": "2021-01-13", "close": 23.06, "volume": 723357.0}, {"date": "2021-01-14", "close": 23.14, "volume": 600712.0}, {"date": "2021-01-15", "close": 22.49, "volume": 460939.0}, {"date": "2021-01-19", "close": 21.79, "volume": 773644.0}, {"date": "2021-01-20", "close": 23.3, "volume": 638104.0}, {"date": "2021-01-21", "close": 22.5, "volume": 848775.0}, {"date": "2021-01-22", "close": 22.75, "volume": 399756.0}, {"date": "2021-01-25", "close": 23.07, "volume": 872685.0}, {"date": "2021-01-26", "close": 23.55, "volume": 584675.0}, {"date": "2021-01-27", "close": 24.19, "volume": 826080.0}, {"date": "2021-01-28", "close": 23.5, "volume": 1243855.0}, {"date": "2021-01-29", "close": 23.58, "volume": 649471.0}, {"date": "2021-02-01", "close": 23.27, "volume": 389704.0}, {"date": "2021-02-02", "close": 23.04, "volume": 293206.0}, {"date": "2021-02-03", "close": 23.15, "volume": 368150.0}, {"date": "2021-02-04", "close": 23.36, "volume": 745406.0}, {"date": "2021-02-05", "close": 23.94, "volume": 364229.0}, {"date": "2021-02-08", "close": 25.46, "volume": 1313519.0}, {"date": "2021-02-09", "close": 25.09, "volume": 391536.0}, {"date": "2021-02-10", "close": 25.1, "volume": 1015713.0}, {"date": "2021-02-11", "close": 25.32, "volume": 515172.0}, {"date": "2021-02-12", "close": 25.49, "volume": 201004.0}, {"date": "2021-02-16", "close": 26.0, "volume": 412368.0}, {"date": "2021-02-17", "close": 25.64, "volume": 1087340.0}, {"date": "2021-02-18", "close": 25.75, "volume": 455701.0}, {"date": "2021-02-19", "close": 26.1, "volume": 303924.0}, {"date": "2021-02-22", "close": 26.2, "volume": 351607.0}, {"date": "2021-02-23", "close": 24.99, "volume": 508341.0}, {"date": "2021-02-24", "close": 25.48, "volume": 311254.0}, {"date": "2021-02-25", "close": 25.46, "volume": 485075.0}, {"date": "2021-02-26", "close": 25.27, "volume": 814135.0}, {"date": "2021-03-01", "close": 25.53, "volume": 624739.0}, {"date": "2021-03-02", "close": 25.21, "volume": 300591.0}, {"date": "2021-03-03", "close": 24.33, "volume": 698597.0}, {"date": "2021-03-04", "close": 23.23, "volume": 1009786.0}, {"date": "2021-03-05", "close": 24.08, "volume": 683591.0}, {"date": "2021-03-08", "close": 23.82, "volume": 508608.0}, {"date": "2021-03-09", "close": 24.62, "volume": 458299.0}, {"date": "2021-03-10", "close": 25.85, "volume": 651322.0}, {"date": "2021-03-11", "close": 25.94, "volume": 409243.0}, {"date": "2021-03-12", "close": 26.17, "volume": 331445.0}, {"date": "2021-03-15", "close": 25.7, "volume": 469121.0}, {"date": "2021-03-16", "close": 25.9, "volume": 450931.0}, {"date": "2021-03-17", "close": 26.3, "volume": 772357.0}, {"date": "2021-03-18", "close": 25.24, "volume": 1019032.0}, {"date": "2021-03-19", "close": 26.56, "volume": 1810665.0}, {"date": "2021-03-22", "close": 25.94, "volume": 1023354.0}, {"date": "2021-03-23", "close": 24.71, "volume": 775022.0}, {"date": "2021-03-24", "close": 24.88, "volume": 597119.0}, {"date": "2021-03-25", "close": 24.15, "volume": 632870.0}, {"date": "2021-03-26", "close": 24.36, "volume": 394014.0}, {"date": "2021-03-29", "close": 25.01, "volume": 511805.0}, {"date": "2021-03-30", "close": 24.75, "volume": 256924.0}, {"date": "2021-03-31", "close": 24.79, "volume": 418171.0}, {"date": "2021-04-01", "close": 25.0, "volume": 725472.0}, {"date": "2021-04-05", "close": 25.51, "volume": 337000.0}, {"date": "2021-04-06", "close": 25.81, "volume": 283028.0}, {"date": "2021-04-07", "close": 25.28, "volume": 485201.0}, {"date": "2021-04-08", "close": 25.71, "volume": 410620.0}, {"date": "2021-04-09", "close": 25.25, "volume": 310104.0}, {"date": "2021-04-12", "close": 25.99, "volume": 503796.0}, {"date": "2021-04-13", "close": 26.05, "volume": 570606.0}, {"date": "2021-04-14", "close": 25.75, "volume": 382046.0}, {"date": "2021-04-15", "close": 25.54, "volume": 473266.0}, {"date": "2021-04-16", "close": 25.65, "volume": 447063.0}, {"date": "2021-04-19", "close": 24.62, "volume": 539916.0}, {"date": "2021-04-20", "close": 24.63, "volume": 378102.0}, {"date": "2021-04-21", "close": 26.41, "volume": 1330050.0}, {"date": "2021-04-22", "close": 26.25, "volume": 664611.0}, {"date": "2021-04-23", "close": 27.36, "volume": 455407.0}, {"date": "2021-04-26", "close": 27.69, "volume": 337655.0}, {"date": "2021-04-27", "close": 28.01, "volume": 701180.0}, {"date": "2021-04-28", "close": 28.42, "volume": 557717.0}, {"date": "2021-04-29", "close": 28.75, "volume": 618225.0}, {"date": "2021-04-30", "close": 29.3, "volume": 623085.0}, {"date": "2021-05-03", "close": 30.03, "volume": 584301.0}, {"date": "2021-05-04", "close": 29.36, "volume": 610937.0}, {"date": "2021-05-05", "close": 29.8, "volume": 277654.0}, {"date": "2021-05-06", "close": 28.67, "volume": 546058.0}, {"date": "2021-05-07", "close": 29.01, "volume": 274276.0}, {"date": "2021-05-10", "close": 27.12, "volume": 630047.0}, {"date": "2021-05-11", "close": 26.67, "volume": 521926.0}, {"date": "2021-05-12", "close": 25.31, "volume": 570123.0}, {"date": "2021-05-13", "close": 23.24, "volume": 2866024.0}, {"date": "2021-05-14", "close": 23.52, "volume": 954617.0}, {"date": "2021-05-17", "close": 23.07, "volume": 770818.0}, {"date": "2021-05-18", "close": 23.24, "volume": 467258.0}, {"date": "2021-05-19", "close": 23.04, "volume": 524270.0}, {"date": "2021-05-20", "close": 23.24, "volume": 506012.0}, {"date": "2021-05-21", "close": 23.5, "volume": 520880.0}, {"date": "2021-05-24", "close": 23.47, "volume": 685413.0}, {"date": "2021-05-25", "close": 23.64, "volume": 1165053.0}, {"date": "2021-05-26", "close": 23.6, "volume": 612733.0}, {"date": "2021-05-27", "close": 23.17, "volume": 1035812.0}, {"date": "2021-05-28", "close": 23.1, "volume": 1350322.0}, {"date": "2021-06-01", "close": 23.79, "volume": 527432.0}, {"date": "2021-06-02", "close": 23.87, "volume": 548566.0}, {"date": "2021-06-03", "close": 24.24, "volume": 679770.0}, {"date": "2021-06-04", "close": 24.37, "volume": 422508.0}, {"date": "2021-06-07", "close": 25.02, "volume": 924000.0}, {"date": "2021-06-08", "close": 25.12, "volume": 587623.0}, {"date": "2021-06-09", "close": 24.27, "volume": 633012.0}, {"date": "2021-06-10", "close": 23.6, "volume": 384292.0}, {"date": "2021-06-11", "close": 23.7, "volume": 377699.0}, {"date": "2021-06-14", "close": 23.81, "volume": 331825.0}, {"date": "2021-06-15", "close": 23.36, "volume": 279744.0}, {"date": "2021-06-16", "close": 22.73, "volume": 692273.0}, {"date": "2021-06-17", "close": 23.05, "volume": 536750.0}, {"date": "2021-06-18", "close": 22.68, "volume": 692033.0}, {"date": "2021-06-21", "close": 22.6, "volume": 706416.0}, {"date": "2021-06-22", "close": 23.27, "volume": 840050.0}, {"date": "2021-06-23", "close": 23.68, "volume": 788453.0}, {"date": "2021-06-24", "close": 22.75, "volume": 819005.0}, {"date": "2021-06-25", "close": 22.23, "volume": 7819090.0}, {"date": "2021-06-28", "close": 21.94, "volume": 1452621.0}, {"date": "2021-06-29", "close": 22.2, "volume": 640788.0}, {"date": "2021-06-30", "close": 21.79, "volume": 1571230.0}, {"date": "2021-07-01", "close": 22.27, "volume": 1153090.0}, {"date": "2021-07-02", "close": 22.15, "volume": 617695.0}, {"date": "2021-07-06", "close": 22.53, "volume": 636008.0}, {"date": "2021-07-07", "close": 22.63, "volume": 646021.0}, {"date": "2021-07-08", "close": 22.56, "volume": 363254.0}, {"date": "2021-07-09", "close": 22.85, "volume": 288780.0}, {"date": "2021-07-12", "close": 23.02, "volume": 623114.0}, {"date": "2021-07-13", "close": 23.09, "volume": 689666.0}, {"date": "2021-07-14", "close": 22.54, "volume": 366744.0}, {"date": "2021-07-15", "close": 22.67, "volume": 361636.0}, {"date": "2021-07-16", "close": 22.75, "volume": 569790.0}, {"date": "2021-07-19", "close": 22.82, "volume": 515633.0}, {"date": "2021-07-20", "close": 23.43, "volume": 522543.0}, {"date": "2021-07-21", "close": 22.61, "volume": 551710.0}, {"date": "2021-07-22", "close": 23.14, "volume": 362866.0}, {"date": "2021-07-23", "close": 22.95, "volume": 401609.0}, {"date": "2021-07-26", "close": 23.13, "volume": 314336.0}, {"date": "2021-07-27", "close": 22.74, "volume": 273196.0}, {"date": "2021-07-28", "close": 22.49, "volume": 399766.0}, {"date": "2021-07-29", "close": 22.43, "volume": 513673.0}, {"date": "2021-07-30", "close": 22.64, "volume": 279767.0}, {"date": "2021-08-02", "close": 22.86, "volume": 366283.0}, {"date": "2021-08-03", "close": 22.32, "volume": 345090.0}, {"date": "2021-08-04", "close": 21.75, "volume": 434035.0}, {"date": "2021-08-05", "close": 22.11, "volume": 277648.0}, {"date": "2021-08-06", "close": 21.82, "volume": 427711.0}, {"date": "2021-08-09", "close": 21.54, "volume": 481279.0}, {"date": "2021-08-10", "close": 21.58, "volume": 678271.0}, {"date": "2021-08-11", "close": 20.83, "volume": 1245405.0}, {"date": "2021-08-12", "close": 19.27, "volume": 3307326.0}, {"date": "2021-08-13", "close": 18.77, "volume": 1087511.0}, {"date": "2021-08-16", "close": 18.6, "volume": 984758.0}, {"date": "2021-08-17", "close": 17.99, "volume": 903542.0}, {"date": "2021-08-18", "close": 17.63, "volume": 1089521.0}, {"date": "2021-08-19", "close": 17.76, "volume": 1146924.0}, {"date": "2021-08-20", "close": 18.02, "volume": 1767957.0}, {"date": "2021-08-23", "close": 18.34, "volume": 706768.0}, {"date": "2021-08-24", "close": 17.9, "volume": 1091594.0}, {"date": "2021-08-25", "close": 18.41, "volume": 720920.0}, {"date": "2021-08-26", "close": 18.61, "volume": 648822.0}, {"date": "2021-08-27", "close": 19.09, "volume": 380482.0}, {"date": "2021-08-30", "close": 18.63, "volume": 1112106.0}, {"date": "2021-08-31", "close": 19.42, "volume": 1270753.0}, {"date": "2021-09-01", "close": 19.74, "volume": 644022.0}, {"date": "2021-09-02", "close": 19.97, "volume": 604835.0}, {"date": "2021-09-03", "close": 19.85, "volume": 561392.0}, {"date": "2021-09-07", "close": 20.18, "volume": 504768.0}, {"date": "2021-09-08", "close": 19.61, "volume": 358410.0}, {"date": "2021-09-09", "close": 19.56, "volume": 334473.0}, {"date": "2021-09-10", "close": 19.33, "volume": 390593.0}, {"date": "2021-09-13", "close": 18.82, "volume": 486167.0}, {"date": "2021-09-14", "close": 18.45, "volume": 509007.0}, {"date": "2021-09-15", "close": 18.35, "volume": 427575.0}, {"date": "2021-09-16", "close": 18.53, "volume": 516932.0}, {"date": "2021-09-17", "close": 18.32, "volume": 1059792.0}, {"date": "2021-09-20", "close": 17.89, "volume": 604613.0}, {"date": "2021-09-21", "close": 18.18, "volume": 423956.0}, {"date": "2021-09-22", "close": 17.8, "volume": 435809.0}, {"date": "2021-09-23", "close": 17.93, "volume": 329254.0}, {"date": "2021-09-24", "close": 17.75, "volume": 261337.0}, {"date": "2021-09-27", "close": 17.6, "volume": 1684679.0}, {"date": "2021-09-28", "close": 17.36, "volume": 851335.0}, {"date": "2021-09-29", "close": 17.41, "volume": 582402.0}, {"date": "2021-09-30", "close": 17.13, "volume": 370036.0}, {"date": "2021-10-01", "close": 16.35, "volume": 1271672.0}, {"date": "2021-10-04", "close": 16.45, "volume": 1451777.0}, {"date": "2021-10-05", "close": 15.99, "volume": 687810.0}, {"date": "2021-10-06", "close": 16.06, "volume": 685878.0}, {"date": "2021-10-07", "close": 16.26, "volume": 934219.0}, {"date": "2021-10-08", "close": 15.57, "volume": 621500.0}, {"date": "2021-10-11", "close": 15.44, "volume": 2790767.0}, {"date": "2021-10-12", "close": 15.58, "volume": 857276.0}, {"date": "2021-10-13", "close": 15.93, "volume": 432727.0}, {"date": "2021-10-14", "close": 16.17, "volume": 445744.0}, {"date": "2021-10-15", "close": 16.05, "volume": 499105.0}, {"date": "2021-10-18", "close": 15.75, "volume": 355820.0}, {"date": "2021-10-19", "close": 16.01, "volume": 567341.0}, {"date": "2021-10-20", "close": 15.95, "volume": 281089.0}, {"date": "2021-10-21", "close": 15.77, "volume": 362362.0}, {"date": "2021-10-22", "close": 15.4, "volume": 467521.0}, {"date": "2021-10-25", "close": 15.15, "volume": 435566.0}, {"date": "2021-10-26", "close": 15.51, "volume": 902346.0}, {"date": "2021-10-27", "close": 15.5, "volume": 507410.0}, {"date": "2021-10-28", "close": 15.72, "volume": 421446.0}, {"date": "2021-10-29", "close": 15.59, "volume": 398432.0}, {"date": "2021-11-01", "close": 16.08, "volume": 812268.0}, {"date": "2021-11-02", "close": 15.95, "volume": 464797.0}, {"date": "2021-11-03", "close": 16.01, "volume": 457695.0}, {"date": "2021-11-04", "close": 15.52, "volume": 478134.0}, {"date": "2021-11-05", "close": 15.71, "volume": 529655.0}, {"date": "2021-11-08", "close": 15.85, "volume": 553844.0}, {"date": "2021-11-09", "close": 15.92, "volume": 569260.0}, {"date": "2021-11-10", "close": 16.19, "volume": 637659.0}, {"date": "2021-11-11", "close": 17.25, "volume": 1129339.0}, {"date": "2021-11-12", "close": 17.29, "volume": 586874.0}, {"date": "2021-11-15", "close": 17.06, "volume": 575969.0}, {"date": "2021-11-16", "close": 16.59, "volume": 1082644.0}, {"date": "2021-11-17", "close": 16.7, "volume": 469514.0}, {"date": "2021-11-18", "close": 16.55, "volume": 447403.0}, {"date": "2021-11-19", "close": 15.93, "volume": 1275858.0}, {"date": "2021-11-22", "close": 15.77, "volume": 525481.0}, {"date": "2021-11-23", "close": 15.77, "volume": 336211.0}, {"date": "2021-11-24", "close": 15.89, "volume": 326465.0}, {"date": "2021-11-26", "close": 15.37, "volume": 274473.0}, {"date": "2021-11-29", "close": 15.11, "volume": 1225648.0}, {"date": "2021-11-30", "close": 14.11, "volume": 808704.0}, {"date": "2021-12-01", "close": 13.73, "volume": 746231.0}, {"date": "2021-12-02", "close": 14.32, "volume": 574893.0}, {"date": "2021-12-03", "close": 14.3, "volume": 597641.0}, {"date": "2021-12-06", "close": 15.04, "volume": 621568.0}, {"date": "2021-12-07", "close": 15.77, "volume": 694319.0}, {"date": "2021-12-08", "close": 16.0, "volume": 886435.0}, {"date": "2021-12-09", "close": 15.69, "volume": 432821.0}, {"date": "2021-12-10", "close": 15.94, "volume": 564990.0}, {"date": "2021-12-13", "close": 16.97, "volume": 921544.0}, {"date": "2021-12-14", "close": 16.59, "volume": 706258.0}, {"date": "2021-12-15", "close": 17.14, "volume": 707949.0}, {"date": "2021-12-16", "close": 16.7, "volume": 691677.0}, {"date": "2021-12-17", "close": 16.45, "volume": 707841.0}, {"date": "2021-12-20", "close": 16.4, "volume": 619253.0}, {"date": "2021-12-21", "close": 16.44, "volume": 392615.0}, {"date": "2021-12-22", "close": 16.35, "volume": 326638.0}, {"date": "2021-12-23", "close": 16.38, "volume": 325134.0}, {"date": "2021-12-27", "close": 16.28, "volume": 365204.0}, {"date": "2021-12-28", "close": 16.14, "volume": 343010.0}, {"date": "2021-12-29", "close": 15.58, "volume": 381942.0}, {"date": "2021-12-30", "close": 15.92, "volume": 452111.0}, {"date": "2021-12-31", "close": 15.95, "volume": 308327.0}, {"date": "2022-01-03", "close": 16.94, "volume": 792329.0}, {"date": "2022-01-04", "close": 17.71, "volume": 618389.0}, {"date": "2022-01-05", "close": 17.68, "volume": 1408698.0}, {"date": "2022-01-06", "close": 17.25, "volume": 534208.0}, {"date": "2022-01-07", "close": 18.0, "volume": 825449.0}, {"date": "2022-01-10", "close": 18.01, "volume": 761632.0}, {"date": "2022-01-11", "close": 18.01, "volume": 430397.0}, {"date": "2022-01-12", "close": 17.21, "volume": 783175.0}, {"date": "2022-01-13", "close": 17.2, "volume": 326096.0}, {"date": "2022-01-14", "close": 17.18, "volume": 490851.0}, {"date": "2022-01-18", "close": 17.0, "volume": 552735.0}, {"date": "2022-01-19", "close": 16.49, "volume": 800640.0}, {"date": "2022-01-20", "close": 16.58, "volume": 399659.0}, {"date": "2022-01-21", "close": 15.64, "volume": 651586.0}, {"date": "2022-01-24", "close": 16.4, "volume": 652875.0}, {"date": "2022-01-25", "close": 16.03, "volume": 640933.0}, {"date": "2022-01-26", "close": 15.71, "volume": 574237.0}, {"date": "2022-01-27", "close": 15.41, "volume": 356126.0}, {"date": "2022-01-28", "close": 15.51, "volume": 662962.0}, {"date": "2022-01-31", "close": 16.11, "volume": 656653.0}, {"date": "2022-02-01", "close": 16.73, "volume": 597965.0}, {"date": "2022-02-02", "close": 16.76, "volume": 456429.0}, {"date": "2022-02-03", "close": 16.42, "volume": 522051.0}, {"date": "2022-02-04", "close": 16.51, "volume": 501660.0}, {"date": "2022-02-07", "close": 16.64, "volume": 255058.0}, {"date": "2022-02-08", "close": 15.75, "volume": 803800.0}, {"date": "2022-02-09", "close": 15.61, "volume": 369998.0}, {"date": "2022-02-10", "close": 15.46, "volume": 481306.0}, {"date": "2022-02-11", "close": 15.43, "volume": 379353.0}, {"date": "2022-02-14", "close": 15.37, "volume": 357140.0}, {"date": "2022-02-15", "close": 15.66, "volume": 329645.0}, {"date": "2022-02-16", "close": 15.46, "volume": 364097.0}, {"date": "2022-02-17", "close": 15.43, "volume": 244817.0}, {"date": "2022-02-18", "close": 14.91, "volume": 373932.0}, {"date": "2022-02-22", "close": 14.97, "volume": 335077.0}, {"date": "2022-02-23", "close": 14.65, "volume": 259645.0}, {"date": "2022-02-24", "close": 14.75, "volume": 397418.0}, {"date": "2022-02-25", "close": 15.36, "volume": 440120.0}, {"date": "2022-02-28", "close": 15.25, "volume": 507911.0}, {"date": "2022-03-01", "close": 14.61, "volume": 469938.0}, {"date": "2022-03-02", "close": 14.89, "volume": 604031.0}, {"date": "2022-03-03", "close": 14.35, "volume": 492216.0}, {"date": "2022-03-04", "close": 13.56, "volume": 739089.0}, {"date": "2022-03-07", "close": 13.75, "volume": 803499.0}, {"date": "2022-03-08", "close": 14.44, "volume": 770317.0}, {"date": "2022-03-09", "close": 15.36, "volume": 1014710.0}, {"date": "2022-03-10", "close": 15.31, "volume": 471672.0}, {"date": "2022-03-11", "close": 15.03, "volume": 371652.0}, {"date": "2022-03-14", "close": 14.64, "volume": 462316.0}, {"date": "2022-03-15", "close": 14.37, "volume": 486375.0}, {"date": "2022-03-16", "close": 14.42, "volume": 697687.0}, {"date": "2022-03-17", "close": 14.87, "volume": 315026.0}, {"date": "2022-03-18", "close": 15.18, "volume": 677856.0}, {"date": "2022-03-21", "close": 14.64, "volume": 386818.0}, {"date": "2022-03-22", "close": 14.15, "volume": 835156.0}, {"date": "2022-03-23", "close": 14.54, "volume": 452235.0}, {"date": "2022-03-24", "close": 14.24, "volume": 268997.0}, {"date": "2022-03-25", "close": 14.42, "volume": 377060.0}, {"date": "2022-03-28", "close": 14.48, "volume": 366172.0}, {"date": "2022-03-29", "close": 15.0, "volume": 528154.0}, {"date": "2022-03-30", "close": 14.78, "volume": 283025.0}, {"date": "2022-03-31", "close": 14.78, "volume": 327535.0}, {"date": "2022-04-01", "close": 15.48, "volume": 311235.0}, {"date": "2022-04-04", "close": 15.38, "volume": 449990.0}, {"date": "2022-04-05", "close": 15.09, "volume": 705735.0}, {"date": "2022-04-06", "close": 14.89, "volume": 951211.0}, {"date": "2022-04-07", "close": 14.93, "volume": 785999.0}, {"date": "2022-04-08", "close": 15.02, "volume": 579736.0}, {"date": "2022-04-11", "close": 14.5, "volume": 376812.0}, {"date": "2022-04-12", "close": 14.41, "volume": 1736908.0}, {"date": "2022-04-13", "close": 14.59, "volume": 642373.0}, {"date": "2022-04-14", "close": 14.74, "volume": 785849.0}, {"date": "2022-04-18", "close": 14.6, "volume": 520840.0}, {"date": "2022-04-19", "close": 15.31, "volume": 377807.0}, {"date": "2022-04-20", "close": 15.03, "volume": 391062.0}, {"date": "2022-04-21", "close": 14.93, "volume": 257270.0}, {"date": "2022-04-22", "close": 14.89, "volume": 331542.0}, {"date": "2022-04-25", "close": 14.82, "volume": 336811.0}, {"date": "2022-04-26", "close": 14.32, "volume": 436812.0}, {"date": "2022-04-27", "close": 14.46, "volume": 627913.0}, {"date": "2022-04-28", "close": 14.55, "volume": 305761.0}, {"date": "2022-04-29", "close": 14.12, "volume": 384714.0}, {"date": "2022-05-02", "close": 14.15, "volume": 392629.0}, {"date": "2022-05-03", "close": 14.36, "volume": 336269.0}, {"date": "2022-05-04", "close": 14.42, "volume": 417936.0}, {"date": "2022-05-05", "close": 13.52, "volume": 425414.0}, {"date": "2022-05-06", "close": 13.38, "volume": 423829.0}, {"date": "2022-05-09", "close": 13.37, "volume": 501080.0}, {"date": "2022-05-10", "close": 12.79, "volume": 523752.0}, {"date": "2022-05-11", "close": 12.4, "volume": 1103408.0}, {"date": "2022-05-12", "close": 13.38, "volume": 1990530.0}, {"date": "2022-05-13", "close": 14.28, "volume": 846756.0}, {"date": "2022-05-16", "close": 13.86, "volume": 870684.0}, {"date": "2022-05-17", "close": 14.16, "volume": 701194.0}, {"date": "2022-05-18", "close": 13.42, "volume": 678592.0}, {"date": "2022-05-19", "close": 13.12, "volume": 443026.0}, {"date": "2022-05-20", "close": 12.76, "volume": 507387.0}, {"date": "2022-05-23", "close": 12.89, "volume": 494889.0}, {"date": "2022-05-24", "close": 12.84, "volume": 530844.0}, {"date": "2022-05-25", "close": 13.51, "volume": 749725.0}, {"date": "2022-05-26", "close": 13.76, "volume": 810140.0}, {"date": "2022-05-27", "close": 14.21, "volume": 583182.0}, {"date": "2022-05-31", "close": 14.0, "volume": 560393.0}, {"date": "2022-06-01", "close": 13.85, "volume": 772312.0}, {"date": "2022-06-02", "close": 14.12, "volume": 622114.0}, {"date": "2022-06-03", "close": 13.61, "volume": 580174.0}, {"date": "2022-06-06", "close": 13.22, "volume": 621818.0}, {"date": "2022-06-07", "close": 13.21, "volume": 439031.0}, {"date": "2022-06-08", "close": 13.43, "volume": 435784.0}, {"date": "2022-06-09", "close": 13.03, "volume": 391088.0}, {"date": "2022-06-10", "close": 12.91, "volume": 406837.0}, {"date": "2022-06-13", "close": 12.98, "volume": 492088.0}, {"date": "2022-06-14", "close": 12.53, "volume": 471895.0}, {"date": "2022-06-15", "close": 12.78, "volume": 402941.0}, {"date": "2022-06-16", "close": 12.34, "volume": 493879.0}, {"date": "2022-06-17", "close": 13.14, "volume": 1184486.0}, {"date": "2022-06-21", "close": 13.58, "volume": 1008702.0}, {"date": "2022-06-22", "close": 13.51, "volume": 714931.0}, {"date": "2022-06-23", "close": 13.59, "volume": 533581.0}, {"date": "2022-06-24", "close": 14.1, "volume": 1321079.0}, {"date": "2022-06-27", "close": 14.03, "volume": 470508.0}, {"date": "2022-06-28", "close": 13.8, "volume": 506596.0}, {"date": "2022-06-29", "close": 13.73, "volume": 392149.0}, {"date": "2022-06-30", "close": 13.82, "volume": 825644.0}, {"date": "2022-07-01", "close": 14.55, "volume": 738420.0}, {"date": "2022-07-05", "close": 14.79, "volume": 685185.0}, {"date": "2022-07-06", "close": 14.68, "volume": 567545.0}, {"date": "2022-07-07", "close": 14.63, "volume": 455306.0}, {"date": "2022-07-08", "close": 14.61, "volume": 400120.0}, {"date": "2022-07-11", "close": 14.47, "volume": 589872.0}, {"date": "2022-07-12", "close": 14.62, "volume": 459975.0}, {"date": "2022-07-13", "close": 14.89, "volume": 267759.0}, {"date": "2022-07-14", "close": 14.88, "volume": 311913.0}, {"date": "2022-07-15", "close": 14.94, "volume": 501312.0}, {"date": "2022-07-18", "close": 14.73, "volume": 395356.0}, {"date": "2022-07-19", "close": 15.5, "volume": 564257.0}, {"date": "2022-07-20", "close": 15.65, "volume": 513396.0}, {"date": "2022-07-21", "close": 16.19, "volume": 479161.0}, {"date": "2022-07-22", "close": 16.06, "volume": 355111.0}, {"date": "2022-07-25", "close": 15.95, "volume": 229033.0}, {"date": "2022-07-26", "close": 16.1, "volume": 240432.0}, {"date": "2022-07-27", "close": 16.33, "volume": 316742.0}, {"date": "2022-07-28", "close": 16.84, "volume": 471678.0}, {"date": "2022-07-29", "close": 16.82, "volume": 260398.0}, {"date": "2022-08-01", "close": 16.96, "volume": 304698.0}, {"date": "2022-08-02", "close": 17.3, "volume": 398400.0}, {"date": "2022-08-03", "close": 17.58, "volume": 670012.0}, {"date": "2022-08-04", "close": 17.61, "volume": 324914.0}, {"date": "2022-08-05", "close": 17.9, "volume": 324769.0}, {"date": "2022-08-08", "close": 18.38, "volume": 1048889.0}, {"date": "2022-08-09", "close": 18.0, "volume": 716121.0}, {"date": "2022-08-10", "close": 18.25, "volume": 692938.0}, {"date": "2022-08-11", "close": 17.71, "volume": 1547217.0}, {"date": "2022-08-12", "close": 17.42, "volume": 1073503.0}, {"date": "2022-08-15", "close": 17.78, "volume": 792098.0}, {"date": "2022-08-16", "close": 17.46, "volume": 415403.0}, {"date": "2022-08-17", "close": 17.4, "volume": 495440.0}, {"date": "2022-08-18", "close": 17.08, "volume": 417797.0}, {"date": "2022-08-19", "close": 16.84, "volume": 568429.0}, {"date": "2022-08-22", "close": 16.42, "volume": 647221.0}, {"date": "2022-08-23", "close": 16.86, "volume": 863348.0}, {"date": "2022-08-24", "close": 16.86, "volume": 717403.0}, {"date": "2022-08-25", "close": 17.03, "volume": 433880.0}, {"date": "2022-08-26", "close": 16.61, "volume": 538683.0}, {"date": "2022-08-29", "close": 16.57, "volume": 389890.0}, {"date": "2022-08-30", "close": 16.22, "volume": 373578.0}, {"date": "2022-08-31", "close": 16.66, "volume": 465893.0}, {"date": "2022-09-01", "close": 16.69, "volume": 533423.0}, {"date": "2022-09-02", "close": 16.02, "volume": 312704.0}, {"date": "2022-09-06", "close": 16.03, "volume": 474201.0}, {"date": "2022-09-07", "close": 16.24, "volume": 447129.0}, {"date": "2022-09-08", "close": 16.19, "volume": 300177.0}, {"date": "2022-09-09", "close": 16.47, "volume": 469289.0}, {"date": "2022-09-12", "close": 16.67, "volume": 414047.0}, {"date": "2022-09-13", "close": 16.14, "volume": 308315.0}, {"date": "2022-09-14", "close": 15.91, "volume": 356883.0}, {"date": "2022-09-15", "close": 15.93, "volume": 445328.0}, {"date": "2022-09-16", "close": 16.06, "volume": 592243.0}, {"date": "2022-09-19", "close": 15.95, "volume": 470045.0}, {"date": "2022-09-20", "close": 15.46, "volume": 466386.0}, {"date": "2022-09-21", "close": 15.66, "volume": 519759.0}, {"date": "2022-09-22", "close": 15.71, "volume": 430368.0}, {"date": "2022-09-23", "close": 15.6, "volume": 558454.0}, {"date": "2022-09-26", "close": 15.29, "volume": 313367.0}, {"date": "2022-09-27", "close": 15.03, "volume": 494760.0}, {"date": "2022-09-28", "close": 15.55, "volume": 378491.0}, {"date": "2022-09-29", "close": 15.35, "volume": 481684.0}, {"date": "2022-09-30", "close": 15.1, "volume": 741658.0}, {"date": "2022-10-03", "close": 15.06, "volume": 612416.0}, {"date": "2022-10-04", "close": 15.0, "volume": 725416.0}, {"date": "2022-10-05", "close": 14.41, "volume": 619751.0}, {"date": "2022-10-06", "close": 14.33, "volume": 495428.0}, {"date": "2022-10-07", "close": 14.32, "volume": 779414.0}, {"date": "2022-10-10", "close": 14.2, "volume": 519580.0}, {"date": "2022-10-11", "close": 14.66, "volume": 452934.0}, {"date": "2022-10-12", "close": 15.07, "volume": 467473.0}, {"date": "2022-10-13", "close": 15.27, "volume": 388362.0}, {"date": "2022-10-14", "close": 15.08, "volume": 269553.0}, {"date": "2022-10-17", "close": 15.36, "volume": 403053.0}, {"date": "2022-10-18", "close": 15.81, "volume": 687609.0}, {"date": "2022-10-19", "close": 15.57, "volume": 553150.0}, {"date": "2022-10-20", "close": 15.26, "volume": 322631.0}, {"date": "2022-10-21", "close": 15.36, "volume": 394541.0}, {"date": "2022-10-24", "close": 15.63, "volume": 285708.0}, {"date": "2022-10-25", "close": 15.53, "volume": 601529.0}, {"date": "2022-10-26", "close": 15.33, "volume": 325886.0}, {"date": "2022-10-27", "close": 15.16, "volume": 501634.0}, {"date": "2022-10-28", "close": 15.69, "volume": 547286.0}, {"date": "2022-10-31", "close": 16.21, "volume": 631291.0}, {"date": "2022-11-01", "close": 16.28, "volume": 367930.0}, {"date": "2022-11-02", "close": 15.99, "volume": 510638.0}, {"date": "2022-11-03", "close": 15.73, "volume": 303177.0}, {"date": "2022-11-04", "close": 16.14, "volume": 223037.0}, {"date": "2022-11-07", "close": 16.26, "volume": 400097.0}, {"date": "2022-11-08", "close": 16.53, "volume": 791928.0}, {"date": "2022-11-09", "close": 16.24, "volume": 693274.0}, {"date": "2022-11-10", "close": 17.26, "volume": 1074598.0}, {"date": "2022-11-11", "close": 17.11, "volume": 768183.0}, {"date": "2022-11-14", "close": 17.31, "volume": 586764.0}, {"date": "2022-11-15", "close": 17.57, "volume": 901495.0}, {"date": "2022-11-16", "close": 17.51, "volume": 429197.0}, {"date": "2022-11-17", "close": 17.91, "volume": 729513.0}, {"date": "2022-11-18", "close": 17.74, "volume": 348003.0}, {"date": "2022-11-21", "close": 18.33, "volume": 478264.0}, {"date": "2022-11-22", "close": 18.36, "volume": 509829.0}, {"date": "2022-11-23", "close": 18.05, "volume": 340378.0}, {"date": "2022-11-25", "close": 18.33, "volume": 148441.0}, {"date": "2022-11-28", "close": 18.33, "volume": 409413.0}, {"date": "2022-11-29", "close": 18.58, "volume": 404914.0}, {"date": "2022-11-30", "close": 19.06, "volume": 605577.0}, {"date": "2022-12-01", "close": 18.66, "volume": 461643.0}, {"date": "2022-12-02", "close": 18.77, "volume": 324292.0}, {"date": "2022-12-05", "close": 18.7, "volume": 308375.0}, {"date": "2022-12-06", "close": 18.45, "volume": 300741.0}, {"date": "2022-12-07", "close": 18.69, "volume": 410020.0}, {"date": "2022-12-08", "close": 18.4, "volume": 366909.0}, {"date": "2022-12-09", "close": 18.14, "volume": 916859.0}, {"date": "2022-12-12", "close": 17.83, "volume": 829094.0}, {"date": "2022-12-13", "close": 17.24, "volume": 788427.0}, {"date": "2022-12-14", "close": 16.98, "volume": 676095.0}, {"date": "2022-12-15", "close": 16.91, "volume": 521386.0}, {"date": "2022-12-16", "close": 16.5, "volume": 948474.0}, {"date": "2022-12-19", "close": 16.38, "volume": 901331.0}, {"date": "2022-12-20", "close": 16.29, "volume": 925929.0}, {"date": "2022-12-21", "close": 16.67, "volume": 555997.0}, {"date": "2022-12-22", "close": 16.49, "volume": 250512.0}, {"date": "2022-12-23", "close": 16.3, "volume": 356592.0}, {"date": "2022-12-27", "close": 16.2, "volume": 506927.0}, {"date": "2022-12-28", "close": 16.29, "volume": 449124.0}, {"date": "2022-12-29", "close": 15.8, "volume": 520812.0}, {"date": "2022-12-30", "close": 15.86, "volume": 694752.0}, {"date": "2023-01-03", "close": 16.19, "volume": 603979.0}, {"date": "2023-01-04", "close": 16.47, "volume": 333480.0}, {"date": "2023-01-05", "close": 16.31, "volume": 279486.0}, {"date": "2023-01-06", "close": 16.36, "volume": 351464.0}, {"date": "2023-01-09", "close": 16.32, "volume": 196975.0}, {"date": "2023-01-10", "close": 16.45, "volume": 221263.0}, {"date": "2023-01-11", "close": 16.6, "volume": 218197.0}, {"date": "2023-01-12", "close": 16.54, "volume": 229968.0}, {"date": "2023-01-13", "close": 16.53, "volume": 209929.0}, {"date": "2023-01-17", "close": 16.96, "volume": 379483.0}, {"date": "2023-01-18", "close": 16.34, "volume": 410412.0}, {"date": "2023-01-19", "close": 15.96, "volume": 289163.0}, {"date": "2023-01-20", "close": 16.09, "volume": 486161.0}, {"date": "2023-01-23", "close": 16.4, "volume": 717638.0}, {"date": "2023-01-24", "close": 16.51, "volume": 402614.0}, {"date": "2023-01-25", "close": 16.9, "volume": 503738.0}, {"date": "2023-01-26", "close": 16.41, "volume": 357417.0}, {"date": "2023-01-27", "close": 16.3, "volume": 514951.0}, {"date": "2023-01-30", "close": 16.47, "volume": 321060.0}, {"date": "2023-01-31", "close": 16.66, "volume": 646844.0}, {"date": "2023-02-01", "close": 16.73, "volume": 346740.0}, {"date": "2023-02-02", "close": 16.81, "volume": 291125.0}, {"date": "2023-02-03", "close": 16.78, "volume": 255762.0}, {"date": "2023-02-06", "close": 16.78, "volume": 250159.0}, {"date": "2023-02-07", "close": 15.92, "volume": 768768.0}, {"date": "2023-02-08", "close": 16.2, "volume": 683679.0}, {"date": "2023-02-09", "close": 16.0, "volume": 323951.0}, {"date": "2023-02-10", "close": 16.28, "volume": 370380.0}, {"date": "2023-02-13", "close": 16.32, "volume": 363206.0}, {"date": "2023-02-14", "close": 15.95, "volume": 638464.0}, {"date": "2023-02-15", "close": 15.79, "volume": 402914.0}, {"date": "2023-02-16", "close": 16.32, "volume": 545666.0}, {"date": "2023-02-17", "close": 16.46, "volume": 330427.0}, {"date": "2023-02-21", "close": 16.47, "volume": 366553.0}, {"date": "2023-02-22", "close": 16.46, "volume": 312739.0}, {"date": "2023-02-23", "close": 16.53, "volume": 257031.0}, {"date": "2023-02-24", "close": 16.22, "volume": 248435.0}, {"date": "2023-02-27", "close": 16.74, "volume": 334428.0}, {"date": "2023-02-28", "close": 16.4, "volume": 418836.0}, {"date": "2023-03-01", "close": 16.3, "volume": 350147.0}, {"date": "2023-03-02", "close": 17.44, "volume": 1244755.0}, {"date": "2023-03-03", "close": 17.13, "volume": 510497.0}, {"date": "2023-03-06", "close": 17.33, "volume": 443692.0}, {"date": "2023-03-07", "close": 17.37, "volume": 485785.0}, {"date": "2023-03-08", "close": 17.17, "volume": 373400.0}, {"date": "2023-03-09", "close": 16.52, "volume": 489857.0}, {"date": "2023-03-10", "close": 16.64, "volume": 527529.0}, {"date": "2023-03-13", "close": 16.64, "volume": 569304.0}, {"date": "2023-03-14", "close": 17.11, "volume": 479939.0}, {"date": "2023-03-15", "close": 16.93, "volume": 509484.0}, {"date": "2023-03-16", "close": 17.54, "volume": 776659.0}, {"date": "2023-03-17", "close": 16.12, "volume": 1245214.0}, {"date": "2023-03-20", "close": 16.3, "volume": 536953.0}, {"date": "2023-03-21", "close": 16.62, "volume": 353840.0}, {"date": "2023-03-22", "close": 16.55, "volume": 376935.0}, {"date": "2023-03-23", "close": 16.39, "volume": 301403.0}, {"date": "2023-03-24", "close": 16.76, "volume": 320145.0}, {"date": "2023-03-27", "close": 16.83, "volume": 314220.0}, {"date": "2023-03-28", "close": 17.02, "volume": 346429.0}, {"date": "2023-03-29", "close": 16.54, "volume": 342531.0}, {"date": "2023-03-30", "close": 16.29, "volume": 497742.0}, {"date": "2023-03-31", "close": 16.47, "volume": 1013561.0}, {"date": "2023-04-03", "close": 16.77, "volume": 835687.0}, {"date": "2023-04-04", "close": 17.15, "volume": 1027863.0}, {"date": "2023-04-05", "close": 17.17, "volume": 785437.0}, {"date": "2023-04-06", "close": 17.19, "volume": 391766.0}, {"date": "2023-04-10", "close": 17.39, "volume": 466586.0}, {"date": "2023-04-11", "close": 17.68, "volume": 482194.0}, {"date": "2023-04-12", "close": 17.65, "volume": 608754.0}, {"date": "2023-04-13", "close": 17.61, "volume": 394048.0}, {"date": "2023-04-14", "close": 17.58, "volume": 327729.0}, {"date": "2023-04-17", "close": 17.56, "volume": 214990.0}, {"date": "2023-04-18", "close": 17.56, "volume": 319794.0}, {"date": "2023-04-19", "close": 17.61, "volume": 364463.0}, {"date": "2023-04-20", "close": 17.84, "volume": 383398.0}, {"date": "2023-04-21", "close": 18.31, "volume": 560028.0}, {"date": "2023-04-24", "close": 18.13, "volume": 304608.0}, {"date": "2023-04-25", "close": 18.67, "volume": 448467.0}, {"date": "2023-04-26", "close": 18.39, "volume": 270438.0}, {"date": "2023-04-27", "close": 18.71, "volume": 267666.0}, {"date": "2023-04-28", "close": 18.91, "volume": 358504.0}, {"date": "2023-05-01", "close": 18.84, "volume": 444876.0}, {"date": "2023-05-02", "close": 18.81, "volume": 479230.0}, {"date": "2023-05-03", "close": 18.62, "volume": 394217.0}, {"date": "2023-05-04", "close": 18.08, "volume": 379918.0}, {"date": "2023-05-05", "close": 18.11, "volume": 377037.0}, {"date": "2023-05-08", "close": 18.23, "volume": 298143.0}, {"date": "2023-05-09", "close": 18.34, "volume": 213552.0}, {"date": "2023-05-10", "close": 18.29, "volume": 301748.0}, {"date": "2023-05-11", "close": 17.1, "volume": 1369546.0}, {"date": "2023-05-12", "close": 16.96, "volume": 606145.0}, {"date": "2023-05-15", "close": 17.16, "volume": 594841.0}, {"date": "2023-05-16", "close": 17.31, "volume": 543190.0}, {"date": "2023-05-17", "close": 17.79, "volume": 621228.0}, {"date": "2023-05-18", "close": 16.96, "volume": 522569.0}, {"date": "2023-05-19", "close": 16.7, "volume": 535188.0}, {"date": "2023-05-22", "close": 16.69, "volume": 552279.0}, {"date": "2023-05-23", "close": 16.82, "volume": 384050.0}, {"date": "2023-05-24", "close": 16.9, "volume": 483680.0}, {"date": "2023-05-25", "close": 16.6, "volume": 411287.0}, {"date": "2023-05-26", "close": 16.45, "volume": 312751.0}, {"date": "2023-05-30", "close": 16.62, "volume": 311691.0}, {"date": "2023-05-31", "close": 16.45, "volume": 694622.0}, {"date": "2023-06-01", "close": 16.2, "volume": 308709.0}, {"date": "2023-06-02", "close": 16.55, "volume": 380072.0}, {"date": "2023-06-05", "close": 16.02, "volume": 495463.0}, {"date": "2023-06-06", "close": 16.09, "volume": 375966.0}, {"date": "2023-06-07", "close": 16.69, "volume": 602586.0}, {"date": "2023-06-08", "close": 16.38, "volume": 603811.0}, {"date": "2023-06-09", "close": 15.74, "volume": 1056523.0}, {"date": "2023-06-12", "close": 15.77, "volume": 586207.0}, {"date": "2023-06-13", "close": 16.61, "volume": 673576.0}, {"date": "2023-06-14", "close": 16.38, "volume": 423725.0}, {"date": "2023-06-15", "close": 16.56, "volume": 388272.0}, {"date": "2023-06-16", "close": 16.3, "volume": 477812.0}, {"date": "2023-06-20", "close": 16.42, "volume": 445356.0}, {"date": "2023-06-21", "close": 16.39, "volume": 349506.0}, {"date": "2023-06-22", "close": 16.41, "volume": 231527.0}, {"date": "2023-06-23", "close": 16.24, "volume": 1521404.0}, {"date": "2023-06-26", "close": 16.45, "volume": 443283.0}, {"date": "2023-06-27", "close": 16.6, "volume": 382014.0}, {"date": "2023-06-28", "close": 16.35, "volume": 568985.0}, {"date": "2023-06-29", "close": 16.17, "volume": 765209.0}, {"date": "2023-06-30", "close": 16.36, "volume": 538794.0}, {"date": "2023-07-03", "close": 16.35, "volume": 378078.0}, {"date": "2023-07-05", "close": 16.07, "volume": 291482.0}, {"date": "2023-07-06", "close": 16.11, "volume": 289074.0}, {"date": "2023-07-07", "close": 15.87, "volume": 451761.0}, {"date": "2023-07-10", "close": 16.11, "volume": 377939.0}, {"date": "2023-07-11", "close": 16.09, "volume": 258533.0}, {"date": "2023-07-12", "close": 16.0, "volume": 306460.0}, {"date": "2023-07-13", "close": 16.1, "volume": 248990.0}, {"date": "2023-07-14", "close": 16.17, "volume": 399704.0}, {"date": "2023-07-17", "close": 16.58, "volume": 756562.0}, {"date": "2023-07-18", "close": 16.85, "volume": 451132.0}, {"date": "2023-07-19", "close": 17.19, "volume": 497047.0}, {"date": "2023-07-20", "close": 17.19, "volume": 487871.0}, {"date": "2023-07-21", "close": 17.02, "volume": 377282.0}, {"date": "2023-07-24", "close": 17.07, "volume": 440046.0}, {"date": "2023-07-25", "close": 17.04, "volume": 417942.0}, {"date": "2023-07-26", "close": 17.13, "volume": 426873.0}, {"date": "2023-07-27", "close": 16.47, "volume": 870615.0}, {"date": "2023-07-28", "close": 16.75, "volume": 919409.0}, {"date": "2023-07-31", "close": 16.75, "volume": 673019.0}, {"date": "2023-08-01", "close": 16.56, "volume": 345145.0}, {"date": "2023-08-02", "close": 16.5, "volume": 343867.0}, {"date": "2023-08-03", "close": 16.09, "volume": 328594.0}, {"date": "2023-08-04", "close": 15.89, "volume": 486412.0}, {"date": "2023-08-07", "close": 16.09, "volume": 500308.0}, {"date": "2023-08-08", "close": 15.75, "volume": 496524.0}, {"date": "2023-08-09", "close": 15.83, "volume": 421467.0}, {"date": "2023-08-10", "close": 16.34, "volume": 808324.0}, {"date": "2023-08-11", "close": 16.2, "volume": 354362.0}, {"date": "2023-08-14", "close": 15.8, "volume": 491675.0}, {"date": "2023-08-15", "close": 15.62, "volume": 422834.0}, {"date": "2023-08-16", "close": 15.39, "volume": 484551.0}, {"date": "2023-08-17", "close": 14.92, "volume": 498899.0}, {"date": "2023-08-18", "close": 15.0, "volume": 430673.0}, {"date": "2023-08-21", "close": 14.79, "volume": 392183.0}, {"date": "2023-08-22", "close": 14.82, "volume": 337240.0}, {"date": "2023-08-23", "close": 14.6, "volume": 332405.0}, {"date": "2023-08-24", "close": 14.58, "volume": 316073.0}, {"date": "2023-08-25", "close": 14.79, "volume": 387010.0}, {"date": "2023-08-28", "close": 14.99, "volume": 337944.0}, {"date": "2023-08-29", "close": 15.24, "volume": 292902.0}, {"date": "2023-08-30", "close": 15.38, "volume": 323687.0}, {"date": "2023-08-31", "close": 15.44, "volume": 413848.0}, {"date": "2023-09-01", "close": 15.16, "volume": 356034.0}, {"date": "2023-09-05", "close": 14.71, "volume": 447272.0}, {"date": "2023-09-06", "close": 14.6, "volume": 345259.0}, {"date": "2023-09-07", "close": 14.5, "volume": 446763.0}, {"date": "2023-09-08", "close": 14.11, "volume": 287834.0}, {"date": "2023-09-11", "close": 13.98, "volume": 394865.0}, {"date": "2023-09-12", "close": 13.78, "volume": 425830.0}, {"date": "2023-09-13", "close": 14.12, "volume": 491223.0}, {"date": "2023-09-14", "close": 14.6, "volume": 442669.0}, {"date": "2023-09-15", "close": 14.33, "volume": 861585.0}, {"date": "2023-09-18", "close": 14.42, "volume": 547498.0}, {"date": "2023-09-19", "close": 14.63, "volume": 452307.0}, {"date": "2023-09-20", "close": 14.13, "volume": 385493.0}, {"date": "2023-09-21", "close": 14.17, "volume": 611359.0}, {"date": "2023-09-22", "close": 13.73, "volume": 607934.0}, {"date": "2023-09-25", "close": 13.56, "volume": 446571.0}, {"date": "2023-09-26", "close": 13.83, "volume": 564172.0}, {"date": "2023-09-27", "close": 14.3, "volume": 1700449.0}, {"date": "2023-09-28", "close": 13.56, "volume": 833600.0}, {"date": "2023-09-29", "close": 13.43, "volume": 868675.0}, {"date": "2023-10-02", "close": 13.45, "volume": 643297.0}, {"date": "2023-10-03", "close": 13.14, "volume": 724491.0}, {"date": "2023-10-04", "close": 12.99, "volume": 498065.0}, {"date": "2023-10-05", "close": 12.16, "volume": 1069823.0}, {"date": "2023-10-06", "close": 12.27, "volume": 2368631.0}, {"date": "2023-10-09", "close": 12.27, "volume": 461533.0}, {"date": "2023-10-10", "close": 12.82, "volume": 965995.0}, {"date": "2023-10-11", "close": 12.43, "volume": 777077.0}, {"date": "2023-10-12", "close": 11.45, "volume": 1264890.0}, {"date": "2023-10-13", "close": 11.92, "volume": 560292.0}, {"date": "2023-10-16", "close": 11.89, "volume": 850179.0}, {"date": "2023-10-17", "close": 11.73, "volume": 660256.0}, {"date": "2023-10-18", "close": 11.73, "volume": 500465.0}, {"date": "2023-10-19", "close": 11.77, "volume": 515004.0}, {"date": "2023-10-20", "close": 11.63, "volume": 752232.0}, {"date": "2023-10-23", "close": 12.06, "volume": 828713.0}, {"date": "2023-10-24", "close": 12.16, "volume": 611005.0}, {"date": "2023-10-25", "close": 12.4, "volume": 777921.0}, {"date": "2023-10-26", "close": 12.32, "volume": 520677.0}, {"date": "2023-10-27", "close": 12.27, "volume": 430182.0}, {"date": "2023-10-30", "close": 12.01, "volume": 634130.0}, {"date": "2023-10-31", "close": 12.19, "volume": 629411.0}, {"date": "2023-11-01", "close": 11.77, "volume": 1288552.0}, {"date": "2023-11-02", "close": 12.08, "volume": 683667.0}, {"date": "2023-11-03", "close": 12.38, "volume": 732328.0}, {"date": "2023-11-06", "close": 12.23, "volume": 519671.0}, {"date": "2023-11-07", "close": 12.32, "volume": 640862.0}, {"date": "2023-11-08", "close": 12.13, "volume": 750973.0}, {"date": "2023-11-09", "close": 12.13, "volume": 1470055.0}, {"date": "2023-11-10", "close": 12.26, "volume": 957029.0}, {"date": "2023-11-13", "close": 12.33, "volume": 722375.0}, {"date": "2023-11-14", "close": 12.93, "volume": 1031793.0}, {"date": "2023-11-15", "close": 13.25, "volume": 1276398.0}, {"date": "2023-11-16", "close": 13.54, "volume": 933934.0}, {"date": "2023-11-17", "close": 13.18, "volume": 874791.0}, {"date": "2023-11-20", "close": 12.92, "volume": 677986.0}, {"date": "2023-11-21", "close": 13.1, "volume": 622833.0}, {"date": "2023-11-22", "close": 13.35, "volume": 816914.0}, {"date": "2023-11-24", "close": 13.39, "volume": 225988.0}, {"date": "2023-11-27", "close": 13.22, "volume": 778452.0}, {"date": "2023-11-28", "close": 13.26, "volume": 906392.0}, {"date": "2023-11-29", "close": 13.22, "volume": 655641.0}, {"date": "2023-11-30", "close": 13.21, "volume": 974869.0}, {"date": "2023-12-01", "close": 13.55, "volume": 587079.0}, {"date": "2023-12-04", "close": 13.9, "volume": 705982.0}, {"date": "2023-12-05", "close": 13.42, "volume": 828040.0}, {"date": "2023-12-06", "close": 13.4, "volume": 501258.0}, {"date": "2023-12-07", "close": 13.65, "volume": 743577.0}, {"date": "2023-12-08", "close": 13.53, "volume": 429897.0}, {"date": "2023-12-11", "close": 13.89, "volume": 1175747.0}, {"date": "2023-12-12", "close": 13.9, "volume": 692710.0}, {"date": "2023-12-13", "close": 14.65, "volume": 999597.0}, {"date": "2023-12-14", "close": 14.45, "volume": 877034.0}, {"date": "2023-12-15", "close": 14.61, "volume": 1275722.0}, {"date": "2023-12-18", "close": 15.36, "volume": 1427830.0}, {"date": "2023-12-19", "close": 15.58, "volume": 698848.0}, {"date": "2023-12-20", "close": 15.21, "volume": 900677.0}, {"date": "2023-12-21", "close": 15.3, "volume": 674896.0}, {"date": "2023-12-22", "close": 15.37, "volume": 579202.0}, {"date": "2023-12-26", "close": 15.85, "volume": 648498.0}, {"date": "2023-12-27", "close": 16.04, "volume": 813376.0}, {"date": "2023-12-28", "close": 16.24, "volume": 521756.0}, {"date": "2023-12-29", "close": 16.24, "volume": 617086.0}, {"date": "2024-01-02", "close": 16.37, "volume": 783526.0}, {"date": "2024-01-03", "close": 17.05, "volume": 1508286.0}, {"date": "2024-01-04", "close": 17.28, "volume": 1293867.0}, {"date": "2024-01-05", "close": 17.17, "volume": 1453682.0}, {"date": "2024-01-08", "close": 17.39, "volume": 1097962.0}, {"date": "2024-01-09", "close": 17.25, "volume": 887056.0}, {"date": "2024-01-10", "close": 16.61, "volume": 1124147.0}, {"date": "2024-01-11", "close": 16.38, "volume": 965657.0}, {"date": "2024-01-12", "close": 16.25, "volume": 1038292.0}, {"date": "2024-01-16", "close": 16.47, "volume": 836494.0}, {"date": "2024-01-17", "close": 16.43, "volume": 656615.0}, {"date": "2024-01-18", "close": 16.39, "volume": 587173.0}, {"date": "2024-01-19", "close": 16.14, "volume": 975968.0}, {"date": "2024-01-22", "close": 16.46, "volume": 630863.0}, {"date": "2024-01-23", "close": 16.58, "volume": 590685.0}, {"date": "2024-01-24", "close": 16.49, "volume": 500926.0}, {"date": "2024-01-25", "close": 17.01, "volume": 751376.0}, {"date": "2024-01-26", "close": 17.41, "volume": 698079.0}, {"date": "2024-01-29", "close": 17.39, "volume": 636344.0}, {"date": "2024-01-30", "close": 17.63, "volume": 570714.0}, {"date": "2024-01-31", "close": 17.7, "volume": 1512042.0}, {"date": "2024-02-01", "close": 18.19, "volume": 818644.0}, {"date": "2024-02-02", "close": 18.59, "volume": 697515.0}, {"date": "2024-02-05", "close": 18.55, "volume": 664764.0}, {"date": "2024-02-06", "close": 18.17, "volume": 777781.0}, {"date": "2024-02-07", "close": 17.72, "volume": 829760.0}, {"date": "2024-02-08", "close": 18.18, "volume": 657855.0}, {"date": "2024-02-09", "close": 18.43, "volume": 841319.0}, {"date": "2024-02-12", "close": 18.98, "volume": 677263.0}, {"date": "2024-02-13", "close": 18.42, "volume": 707367.0}, {"date": "2024-02-14", "close": 18.62, "volume": 571913.0}, {"date": "2024-02-15", "close": 19.18, "volume": 619725.0}, {"date": "2024-02-16", "close": 19.04, "volume": 1162612.0}, {"date": "2024-02-20", "close": 18.68, "volume": 565203.0}, {"date": "2024-02-21", "close": 18.68, "volume": 424996.0}, {"date": "2024-02-22", "close": 19.07, "volume": 655976.0}, {"date": "2024-02-23", "close": 19.15, "volume": 469689.0}, {"date": "2024-02-26", "close": 18.79, "volume": 420514.0}, {"date": "2024-02-27", "close": 18.48, "volume": 713929.0}, {"date": "2024-02-28", "close": 18.34, "volume": 880567.0}, {"date": "2024-02-29", "close": 17.69, "volume": 3094898.0}, {"date": "2024-03-01", "close": 17.52, "volume": 1169534.0}, {"date": "2024-03-04", "close": 17.98, "volume": 941515.0}, {"date": "2024-03-05", "close": 17.61, "volume": 949375.0}, {"date": "2024-03-06", "close": 17.66, "volume": 740859.0}, {"date": "2024-03-07", "close": 17.57, "volume": 733117.0}, {"date": "2024-03-08", "close": 17.84, "volume": 466705.0}, {"date": "2024-03-11", "close": 17.88, "volume": 637397.0}, {"date": "2024-03-12", "close": 18.29, "volume": 1260272.0}, {"date": "2024-03-13", "close": 17.71, "volume": 815396.0}, {"date": "2024-03-14", "close": 17.96, "volume": 1496771.0}, {"date": "2024-03-15", "close": 18.22, "volume": 1354594.0}, {"date": "2024-03-18", "close": 17.92, "volume": 621273.0}, {"date": "2024-03-19", "close": 18.47, "volume": 805222.0}, {"date": "2024-03-20", "close": 18.41, "volume": 594186.0}, {"date": "2024-03-21", "close": 18.34, "volume": 574594.0}, {"date": "2024-03-22", "close": 18.57, "volume": 403335.0}, {"date": "2024-03-25", "close": 18.13, "volume": 541268.0}, {"date": "2024-03-26", "close": 18.11, "volume": 529197.0}, {"date": "2024-03-27", "close": 18.31, "volume": 718896.0}, {"date": "2024-03-28", "close": 18.44, "volume": 551186.0}, {"date": "2024-04-01", "close": 18.61, "volume": 485793.0}, {"date": "2024-04-02", "close": 18.23, "volume": 641066.0}, {"date": "2024-04-03", "close": 17.39, "volume": 776267.0}, {"date": "2024-04-04", "close": 17.25, "volume": 736665.0}, {"date": "2024-04-05", "close": 17.33, "volume": 657333.0}, {"date": "2024-04-08", "close": 17.62, "volume": 711171.0}, {"date": "2024-04-09", "close": 17.52, "volume": 1085255.0}, {"date": "2024-04-10", "close": 17.58, "volume": 780172.0}, {"date": "2024-04-11", "close": 17.44, "volume": 464088.0}, {"date": "2024-04-12", "close": 17.15, "volume": 399064.0}, {"date": "2024-04-15", "close": 16.99, "volume": 361590.0}, {"date": "2024-04-16", "close": 17.17, "volume": 467044.0}, {"date": "2024-04-17", "close": 17.35, "volume": 505004.0}, {"date": "2024-04-18", "close": 17.6, "volume": 399915.0}, {"date": "2024-04-19", "close": 17.42, "volume": 619909.0}, {"date": "2024-04-22", "close": 18.02, "volume": 569006.0}, {"date": "2024-04-23", "close": 18.26, "volume": 422058.0}, {"date": "2024-04-24", "close": 18.74, "volume": 876563.0}, {"date": "2024-04-25", "close": 18.75, "volume": 749026.0}, {"date": "2024-04-26", "close": 18.61, "volume": 352987.0}, {"date": "2024-04-29", "close": 18.15, "volume": 715560.0}, {"date": "2024-04-30", "close": 18.03, "volume": 1153431.0}, {"date": "2024-05-01", "close": 18.13, "volume": 1229797.0}, {"date": "2024-05-02", "close": 19.55, "volume": 2385672.0}, {"date": "2024-05-03", "close": 19.24, "volume": 1167470.0}, {"date": "2024-05-06", "close": 19.26, "volume": 1660125.0}, {"date": "2024-05-07", "close": 18.97, "volume": 754795.0}, {"date": "2024-05-08", "close": 18.55, "volume": 626765.0}, {"date": "2024-05-09", "close": 18.42, "volume": 1039645.0}, {"date": "2024-05-10", "close": 18.32, "volume": 650910.0}, {"date": "2024-05-13", "close": 18.37, "volume": 803049.0}, {"date": "2024-05-14", "close": 18.7, "volume": 733143.0}, {"date": "2024-05-15", "close": 18.1, "volume": 764480.0}, {"date": "2024-05-16", "close": 18.23, "volume": 669523.0}, {"date": "2024-05-17", "close": 18.06, "volume": 377729.0}, {"date": "2024-05-20", "close": 18.11, "volume": 389341.0}, {"date": "2024-05-21", "close": 18.31, "volume": 585438.0}, {"date": "2024-05-22", "close": 18.14, "volume": 531936.0}, {"date": "2024-05-23", "close": 18.01, "volume": 460488.0}, {"date": "2024-05-24", "close": 18.1, "volume": 438536.0}, {"date": "2024-05-28", "close": 17.92, "volume": 691981.0}, {"date": "2024-05-29", "close": 18.1, "volume": 621199.0}, {"date": "2024-05-30", "close": 18.3, "volume": 682454.0}, {"date": "2024-05-31", "close": 18.54, "volume": 605761.0}, {"date": "2024-06-03", "close": 18.37, "volume": 505159.0}, {"date": "2024-06-04", "close": 18.48, "volume": 358062.0}, {"date": "2024-06-05", "close": 18.72, "volume": 499446.0}, {"date": "2024-06-06", "close": 18.63, "volume": 345385.0}, {"date": "2024-06-07", "close": 18.43, "volume": 378362.0}, {"date": "2024-06-10", "close": 18.14, "volume": 491225.0}, {"date": "2024-06-11", "close": 18.11, "volume": 576442.0}, {"date": "2024-06-12", "close": 18.32, "volume": 628295.0}, {"date": "2024-06-13", "close": 17.85, "volume": 473821.0}, {"date": "2024-06-14", "close": 17.7, "volume": 662147.0}, {"date": "2024-06-17", "close": 17.96, "volume": 359743.0}, {"date": "2024-06-18", "close": 17.45, "volume": 514074.0}, {"date": "2024-06-20", "close": 17.26, "volume": 705134.0}, {"date": "2024-06-21", "close": 17.39, "volume": 1061747.0}, {"date": "2024-06-24", "close": 17.38, "volume": 766093.0}, {"date": "2024-06-25", "close": 17.17, "volume": 875481.0}, {"date": "2024-06-26", "close": 16.6, "volume": 556841.0}, {"date": "2024-06-27", "close": 16.78, "volume": 502421.0}, {"date": "2024-06-28", "close": 16.64, "volume": 1780804.0}, {"date": "2024-07-01", "close": 16.64, "volume": 523870.0}, {"date": "2024-07-02", "close": 16.37, "volume": 447231.0}, {"date": "2024-07-03", "close": 16.39, "volume": 233354.0}, {"date": "2024-07-05", "close": 16.5, "volume": 333728.0}, {"date": "2024-07-08", "close": 16.29, "volume": 668054.0}, {"date": "2024-07-09", "close": 15.29, "volume": 1128919.0}, {"date": "2024-07-10", "close": 14.96, "volume": 788802.0}, {"date": "2024-07-11", "close": 15.36, "volume": 912024.0}, {"date": "2024-07-12", "close": 15.06, "volume": 919430.0}, {"date": "2024-07-15", "close": 15.15, "volume": 825387.0}, {"date": "2024-07-16", "close": 15.75, "volume": 1083722.0}, {"date": "2024-07-17", "close": 16.19, "volume": 850399.0}, {"date": "2024-07-18", "close": 15.95, "volume": 566476.0}, {"date": "2024-07-19", "close": 15.62, "volume": 611136.0}, {"date": "2024-07-22", "close": 14.83, "volume": 982966.0}, {"date": "2024-07-23", "close": 14.61, "volume": 1120617.0}, {"date": "2024-07-24", "close": 14.58, "volume": 1338408.0}, {"date": "2024-07-25", "close": 14.69, "volume": 1212629.0}, {"date": "2024-07-26", "close": 14.46, "volume": 951174.0}, {"date": "2024-07-29", "close": 14.51, "volume": 798618.0}, {"date": "2024-07-30", "close": 14.88, "volume": 827983.0}, {"date": "2024-07-31", "close": 14.84, "volume": 869444.0}, {"date": "2024-08-01", "close": 15.76, "volume": 1144178.0}, {"date": "2024-08-02", "close": 16.25, "volume": 1188614.0}, {"date": "2024-08-05", "close": 16.21, "volume": 1981290.0}, {"date": "2024-08-06", "close": 16.69, "volume": 1510594.0}, {"date": "2024-08-07", "close": 17.03, "volume": 1403092.0}, {"date": "2024-08-08", "close": 17.4, "volume": 1215876.0}, {"date": "2024-08-09", "close": 17.23, "volume": 1519159.0}, {"date": "2024-08-12", "close": 16.51, "volume": 884900.0}, {"date": "2024-08-13", "close": 16.41, "volume": 678806.0}, {"date": "2024-08-14", "close": 16.85, "volume": 911667.0}, {"date": "2024-08-15", "close": 16.85, "volume": 808281.0}, {"date": "2024-08-16", "close": 16.89, "volume": 500988.0}, {"date": "2024-08-19", "close": 17.1, "volume": 1344731.0}, {"date": "2024-08-20", "close": 16.99, "volume": 460342.0}, {"date": "2024-08-21", "close": 17.1, "volume": 765239.0}, {"date": "2024-08-22", "close": 16.94, "volume": 741358.0}, {"date": "2024-08-23", "close": 17.04, "volume": 565418.0}, {"date": "2024-08-26", "close": 17.02, "volume": 482830.0}, {"date": "2024-08-27", "close": 17.0, "volume": 592804.0}, {"date": "2024-08-28", "close": 16.73, "volume": 475113.0}, {"date": "2024-08-29", "close": 16.73, "volume": 417433.0}, {"date": "2024-08-30", "close": 16.89, "volume": 333361.0}, {"date": "2024-09-03", "close": 17.53, "volume": 778579.0}, {"date": "2024-09-04", "close": 17.94, "volume": 944158.0}, {"date": "2024-09-05", "close": 17.62, "volume": 1032833.0}, {"date": "2024-09-06", "close": 17.68, "volume": 585893.0}, {"date": "2024-09-09", "close": 17.72, "volume": 1031436.0}, {"date": "2024-09-10", "close": 17.72, "volume": 593822.0}, {"date": "2024-09-11", "close": 17.29, "volume": 639030.0}, {"date": "2024-09-12", "close": 17.52, "volume": 369042.0}, {"date": "2024-09-13", "close": 17.75, "volume": 445294.0}, {"date": "2024-09-16", "close": 17.7, "volume": 411186.0}, {"date": "2024-09-17", "close": 18.2, "volume": 654263.0}, {"date": "2024-09-18", "close": 18.6, "volume": 1190738.0}, {"date": "2024-09-19", "close": 18.14, "volume": 601162.0}, {"date": "2024-09-20", "close": 17.64, "volume": 1145669.0}, {"date": "2024-09-23", "close": 17.24, "volume": 664142.0}, {"date": "2024-09-24", "close": 17.59, "volume": 540757.0}, {"date": "2024-09-25", "close": 17.65, "volume": 544053.0}, {"date": "2024-09-26", "close": 17.49, "volume": 715010.0}, {"date": "2024-09-27", "close": 17.89, "volume": 350028.0}, {"date": "2024-09-30", "close": 17.7, "volume": 595575.0}, {"date": "2024-10-01", "close": 18.01, "volume": 788453.0}, {"date": "2024-10-02", "close": 17.51, "volume": 1007118.0}, {"date": "2024-10-03", "close": 17.13, "volume": 641451.0}, {"date": "2024-10-04", "close": 17.07, "volume": 536340.0}, {"date": "2024-10-07", "close": 16.9, "volume": 423904.0}, {"date": "2024-10-08", "close": 17.2, "volume": 499401.0}, {"date": "2024-10-09", "close": 16.67, "volume": 736430.0}, {"date": "2024-10-10", "close": 16.94, "volume": 396579.0}, {"date": "2024-10-11", "close": 17.09, "volume": 450927.0}, {"date": "2024-10-14", "close": 17.46, "volume": 347846.0}, {"date": "2024-10-15", "close": 17.52, "volume": 433248.0}, {"date": "2024-10-16", "close": 17.56, "volume": 326561.0}, {"date": "2024-10-17", "close": 17.64, "volume": 434170.0}, {"date": "2024-10-18", "close": 17.45, "volume": 477590.0}, {"date": "2024-10-21", "close": 16.89, "volume": 398382.0}, {"date": "2024-10-22", "close": 16.75, "volume": 409212.0}, {"date": "2024-10-23", "close": 16.75, "volume": 400300.0}, {"date": "2024-10-24", "close": 16.62, "volume": 607795.0}, {"date": "2024-10-25", "close": 16.46, "volume": 480135.0}, {"date": "2024-10-28", "close": 16.6, "volume": 783826.0}, {"date": "2024-10-29", "close": 16.45, "volume": 570426.0}, {"date": "2024-10-30", "close": 16.21, "volume": 782960.0}, {"date": "2024-10-31", "close": 17.22, "volume": 1207765.0}, {"date": "2024-11-01", "close": 17.35, "volume": 1094157.0}, {"date": "2024-11-04", "close": 17.34, "volume": 447792.0}, {"date": "2024-11-05", "close": 17.23, "volume": 575400.0}, {"date": "2024-11-06", "close": 18.02, "volume": 949092.0}, {"date": "2024-11-07", "close": 16.95, "volume": 1272775.0}, {"date": "2024-11-08", "close": 17.43, "volume": 1355733.0}, {"date": "2024-11-11", "close": 17.41, "volume": 686207.0}, {"date": "2024-11-12", "close": 17.41, "volume": 773593.0}, {"date": "2024-11-13", "close": 16.57, "volume": 1123198.0}, {"date": "2024-11-14", "close": 16.87, "volume": 792316.0}, {"date": "2024-11-15", "close": 16.3, "volume": 637103.0}, {"date": "2024-11-18", "close": 16.42, "volume": 603806.0}, {"date": "2024-11-19", "close": 16.59, "volume": 533512.0}, {"date": "2024-11-20", "close": 16.76, "volume": 513724.0}, {"date": "2024-11-21", "close": 16.91, "volume": 528478.0}, {"date": "2024-11-22", "close": 17.1, "volume": 534144.0}, {"date": "2024-11-25", "close": 17.17, "volume": 601312.0}, {"date": "2024-11-26", "close": 17.03, "volume": 717952.0}, {"date": "2024-11-27", "close": 17.03, "volume": 439528.0}, {"date": "2024-11-29", "close": 17.41, "volume": 378320.0}, {"date": "2024-12-02", "close": 17.26, "volume": 587051.0}, {"date": "2024-12-03", "close": 17.21, "volume": 505742.0}, {"date": "2024-12-04", "close": 17.23, "volume": 606630.0}, {"date": "2024-12-05", "close": 16.82, "volume": 531857.0}, {"date": "2024-12-06", "close": 16.92, "volume": 358670.0}, {"date": "2024-12-09", "close": 17.3, "volume": 363770.0}, {"date": "2024-12-10", "close": 17.48, "volume": 449351.0}, {"date": "2024-12-11", "close": 17.2, "volume": 552599.0}, {"date": "2024-12-12", "close": 17.25, "volume": 372721.0}, {"date": "2024-12-13", "close": 17.74, "volume": 710890.0}, {"date": "2024-12-16", "close": 17.42, "volume": 482999.0}, {"date": "2024-12-17", "close": 16.96, "volume": 539802.0}, {"date": "2024-12-18", "close": 16.4, "volume": 609235.0}, {"date": "2024-12-19", "close": 15.87, "volume": 737925.0}, {"date": "2024-12-20", "close": 15.84, "volume": 1317452.0}, {"date": "2024-12-23", "close": 15.54, "volume": 631393.0}, {"date": "2024-12-24", "close": 15.66, "volume": 372638.0}, {"date": "2024-12-26", "close": 15.7, "volume": 571309.0}, {"date": "2024-12-27", "close": 15.57, "volume": 539701.0}, {"date": "2024-12-30", "close": 15.46, "volume": 821201.0}, {"date": "2024-12-31", "close": 15.66, "volume": 771799.0}, {"date": "2025-01-02", "close": 15.15, "volume": 598439.0}, {"date": "2025-01-03", "close": 15.02, "volume": 1140305.0}, {"date": "2025-01-06", "close": 14.4, "volume": 966529.0}, {"date": "2025-01-07", "close": 14.49, "volume": 891176.0}, {"date": "2025-01-08", "close": 14.15, "volume": 1946718.0}, {"date": "2025-01-10", "close": 13.44, "volume": 1296824.0}, {"date": "2025-01-13", "close": 13.93, "volume": 1300538.0}, {"date": "2025-01-14", "close": 13.61, "volume": 1698834.0}, {"date": "2025-01-15", "close": 13.87, "volume": 1147176.0}, {"date": "2025-01-16", "close": 13.92, "volume": 953945.0}, {"date": "2025-01-17", "close": 14.24, "volume": 806395.0}, {"date": "2025-01-21", "close": 13.95, "volume": 961553.0}, {"date": "2025-01-22", "close": 13.55, "volume": 1094424.0}, {"date": "2025-01-23", "close": 13.89, "volume": 764002.0}, {"date": "2025-01-24", "close": 13.25, "volume": 3260030.0}, {"date": "2025-01-27", "close": 13.53, "volume": 2112859.0}, {"date": "2025-01-28", "close": 13.74, "volume": 1793190.0}, {"date": "2025-01-29", "close": 13.42, "volume": 1090916.0}, {"date": "2025-01-30", "close": 13.47, "volume": 771649.0}, {"date": "2025-01-31", "close": 13.36, "volume": 832644.0}, {"date": "2025-02-03", "close": 13.25, "volume": 1074185.0}, {"date": "2025-02-04", "close": 13.23, "volume": 1408957.0}, {"date": "2025-02-05", "close": 13.35, "volume": 689145.0}, {"date": "2025-02-06", "close": 13.53, "volume": 803461.0}, {"date": "2025-02-07", "close": 13.37, "volume": 583834.0}, {"date": "2025-02-10", "close": 13.67, "volume": 676028.0}, {"date": "2025-02-11", "close": 13.76, "volume": 659405.0}, {"date": "2025-02-12", "close": 13.69, "volume": 742045.0}, {"date": "2025-02-13", "close": 13.83, "volume": 542355.0}, {"date": "2025-02-14", "close": 13.36, "volume": 833361.0}, {"date": "2025-02-18", "close": 13.18, "volume": 1427130.0}, {"date": "2025-02-19", "close": 13.47, "volume": 1593304.0}, {"date": "2025-02-20", "close": 13.85, "volume": 1896227.0}, {"date": "2025-02-21", "close": 14.1, "volume": 1147126.0}, {"date": "2025-02-24", "close": 13.91, "volume": 1002656.0}, {"date": "2025-02-25", "close": 14.14, "volume": 1178517.0}, {"date": "2025-02-26", "close": 13.74, "volume": 842859.0}, {"date": "2025-02-27", "close": 13.55, "volume": 945731.0}, {"date": "2025-02-28", "close": 13.62, "volume": 1200266.0}, {"date": "2025-03-03", "close": 13.86, "volume": 1145434.0}, {"date": "2025-03-04", "close": 13.81, "volume": 1714442.0}, {"date": "2025-03-05", "close": 13.74, "volume": 966923.0}, {"date": "2025-03-06", "close": 13.78, "volume": 2170012.0}, {"date": "2025-03-07", "close": 14.01, "volume": 3299751.0}, {"date": "2025-03-10", "close": 13.96, "volume": 1097601.0}, {"date": "2025-03-11", "close": 13.83, "volume": 926936.0}, {"date": "2025-03-12", "close": 13.61, "volume": 1276902.0}, {"date": "2025-03-13", "close": 13.42, "volume": 871810.0}, {"date": "2025-03-14", "close": 13.3, "volume": 672806.0}, {"date": "2025-03-17", "close": 13.47, "volume": 696684.0}, {"date": "2025-03-18", "close": 13.31, "volume": 1004219.0}, {"date": "2025-03-19", "close": 13.55, "volume": 1840830.0}, {"date": "2025-03-20", "close": 13.59, "volume": 1201716.0}, {"date": "2025-03-21", "close": 13.73, "volume": 1598140.0}, {"date": "2025-03-24", "close": 13.7, "volume": 959783.0}, {"date": "2025-03-25", "close": 13.67, "volume": 971814.0}, {"date": "2025-03-26", "close": 13.79, "volume": 855518.0}, {"date": "2025-03-27", "close": 14.12, "volume": 791054.0}, {"date": "2025-03-28", "close": 14.09, "volume": 926469.0}, {"date": "2025-03-31", "close": 14.08, "volume": 1087248.0}, {"date": "2025-04-01", "close": 14.23, "volume": 920146.0}, {"date": "2025-04-02", "close": 14.03, "volume": 816411.0}, {"date": "2025-04-03", "close": 14.29, "volume": 1579227.0}, {"date": "2025-04-04", "close": 14.03, "volume": 1742496.0}, {"date": "2025-04-07", "close": 13.22, "volume": 1215510.0}, {"date": "2025-04-08", "close": 12.58, "volume": 1387084.0}, {"date": "2025-04-09", "close": 12.83, "volume": 1326953.0}, {"date": "2025-04-10", "close": 12.88, "volume": 1282421.0}, {"date": "2025-04-11", "close": 13.2, "volume": 1293410.0}, {"date": "2025-04-14", "close": 13.74, "volume": 1398512.0}, {"date": "2025-04-15", "close": 14.11, "volume": 2088367.0}, {"date": "2025-04-16", "close": 13.57, "volume": 1147855.0}, {"date": "2025-04-17", "close": 13.72, "volume": 2267759.0}, {"date": "2025-04-21", "close": 13.81, "volume": 749166.0}, {"date": "2025-04-22", "close": 13.58, "volume": 1083701.0}, {"date": "2025-04-23", "close": 13.39, "volume": 1186658.0}, {"date": "2025-04-24", "close": 13.71, "volume": 1412590.0}, {"date": "2025-04-25", "close": 13.38, "volume": 860874.0}, {"date": "2025-04-28", "close": 13.2, "volume": 748898.0}, {"date": "2025-04-29", "close": 13.37, "volume": 723700.0}, {"date": "2025-04-30", "close": 13.29, "volume": 1198909.0}, {"date": "2025-05-01", "close": 12.14, "volume": 5103008.0}, {"date": "2025-05-02", "close": 11.91, "volume": 2900351.0}, {"date": "2025-05-05", "close": 11.62, "volume": 1916568.0}, {"date": "2025-05-06", "close": 12.12, "volume": 2414283.0}, {"date": "2025-05-07", "close": 12.11, "volume": 1730084.0}, {"date": "2025-05-08", "close": 12.35, "volume": 1240941.0}, {"date": "2025-05-09", "close": 12.47, "volume": 1595766.0}, {"date": "2025-05-12", "close": 12.38, "volume": 1322021.0}, {"date": "2025-05-13", "close": 12.61, "volume": 1558194.0}, {"date": "2025-05-14", "close": 12.59, "volume": 1169551.0}, {"date": "2025-05-15", "close": 12.86, "volume": 1158648.0}, {"date": "2025-05-16", "close": 12.97, "volume": 985174.0}, {"date": "2025-05-19", "close": 12.66, "volume": 723626.0}, {"date": "2025-05-20", "close": 12.74, "volume": 860375.0}, {"date": "2025-05-21", "close": 12.29, "volume": 896271.0}, {"date": "2025-05-22", "close": 12.15, "volume": 1360539.0}, {"date": "2025-05-23", "close": 12.26, "volume": 967777.0}, {"date": "2025-05-27", "close": 13.04, "volume": 1368165.0}, {"date": "2025-05-28", "close": 13.0, "volume": 988555.0}, {"date": "2025-05-29", "close": 13.11, "volume": 846817.0}, {"date": "2025-05-30", "close": 13.23, "volume": 1523441.0}, {"date": "2025-06-02", "close": 13.47, "volume": 1089791.0}, {"date": "2025-06-03", "close": 13.5, "volume": 980767.0}, {"date": "2025-06-04", "close": 13.57, "volume": 670932.0}, {"date": "2025-06-05", "close": 13.7, "volume": 828477.0}, {"date": "2025-06-06", "close": 13.65, "volume": 615000.0}, {"date": "2025-06-09", "close": 13.98, "volume": 752730.0}, {"date": "2025-06-10", "close": 13.55, "volume": 1243110.0}, {"date": "2025-06-11", "close": 13.45, "volume": 854971.0}, {"date": "2025-06-12", "close": 13.41, "volume": 1064026.0}, {"date": "2025-06-13", "close": 13.11, "volume": 668121.0}, {"date": "2025-06-16", "close": 13.15, "volume": 764184.0}, {"date": "2025-06-17", "close": 13.18, "volume": 815464.0}, {"date": "2025-06-18", "close": 13.29, "volume": 699466.0}, {"date": "2025-06-20", "close": 13.12, "volume": 954869.0}, {"date": "2025-06-23", "close": 12.94, "volume": 782072.0}, {"date": "2025-06-24", "close": 12.83, "volume": 837602.0}, {"date": "2025-06-25", "close": 12.65, "volume": 1093120.0}, {"date": "2025-06-26", "close": 12.75, "volume": 1149546.0}, {"date": "2025-06-27", "close": 12.45, "volume": 3664220.0}, {"date": "2025-06-30", "close": 12.55, "volume": 929238.0}, {"date": "2025-07-01", "close": 13.16, "volume": 1535986.0}, {"date": "2025-07-02", "close": 13.22, "volume": 982941.0}, {"date": "2025-07-03", "close": 13.18, "volume": 714176.0}, {"date": "2025-07-07", "close": 12.9, "volume": 1181647.0}, {"date": "2025-07-08", "close": 13.03, "volume": 1961438.0}, {"date": "2025-07-09", "close": 13.12, "volume": 1124485.0}, {"date": "2025-07-10", "close": 13.78, "volume": 1567517.0}, {"date": "2025-07-11", "close": 13.74, "volume": 961848.0}, {"date": "2025-07-14", "close": 13.91, "volume": 860583.0}, {"date": "2025-07-15", "close": 13.7, "volume": 899479.0}, {"date": "2025-07-16", "close": 13.93, "volume": 717673.0}, {"date": "2025-07-17", "close": 14.11, "volume": 664092.0}, {"date": "2025-07-18", "close": 14.04, "volume": 838312.0}, {"date": "2025-07-21", "close": 14.03, "volume": 733634.0}, {"date": "2025-07-22", "close": 14.43, "volume": 1288722.0}, {"date": "2025-07-23", "close": 14.49, "volume": 1082973.0}, {"date": "2025-07-24", "close": 14.46, "volume": 798399.0}, {"date": "2025-07-25", "close": 14.32, "volume": 810921.0}, {"date": "2025-07-28", "close": 14.09, "volume": 984574.0}, {"date": "2025-07-29", "close": 14.2, "volume": 1004632.0}, {"date": "2025-07-30", "close": 13.93, "volume": 1230635.0}, {"date": "2025-07-31", "close": 13.03, "volume": 3705355.0}, {"date": "2025-08-01", "close": 13.64, "volume": 1720018.0}, {"date": "2025-08-04", "close": 13.75, "volume": 949101.0}, {"date": "2025-08-05", "close": 13.22, "volume": 1624883.0}, {"date": "2025-08-06", "close": 12.94, "volume": 1113199.0}, {"date": "2025-08-07", "close": 13.01, "volume": 532580.0}, {"date": "2025-08-08", "close": 12.77, "volume": 775803.0}, {"date": "2025-08-11", "close": 12.47, "volume": 964281.0}, {"date": "2025-08-12", "close": 12.86, "volume": 1259368.0}, {"date": "2025-08-13", "close": 13.2, "volume": 1233601.0}, {"date": "2025-08-14", "close": 13.22, "volume": 698311.0}, {"date": "2025-08-15", "close": 12.93, "volume": 662071.0}, {"date": "2025-08-18", "close": 12.84, "volume": 653286.0}, {"date": "2025-08-19", "close": 12.96, "volume": 678896.0}, {"date": "2025-08-20", "close": 13.03, "volume": 573487.0}, {"date": "2025-08-21", "close": 12.9, "volume": 440693.0}, {"date": "2025-08-22", "close": 13.34, "volume": 773884.0}, {"date": "2025-08-25", "close": 13.34, "volume": 969293.0}, {"date": "2025-08-26", "close": 13.29, "volume": 844126.0}, {"date": "2025-08-27", "close": 13.49, "volume": 663473.0}, {"date": "2025-08-28", "close": 13.41, "volume": 731840.0}, {"date": "2025-08-29", "close": 13.42, "volume": 571762.0}, {"date": "2025-09-02", "close": 13.34, "volume": 510976.0}, {"date": "2025-09-03", "close": 13.39, "volume": 764778.0}, {"date": "2025-09-04", "close": 13.65, "volume": 672940.0}, {"date": "2025-09-05", "close": 13.85, "volume": 577245.0}, {"date": "2025-09-08", "close": 13.53, "volume": 884048.0}, {"date": "2025-09-09", "close": 13.11, "volume": 923280.0}, {"date": "2025-09-10", "close": 13.02, "volume": 665784.0}, {"date": "2025-09-11", "close": 13.01, "volume": 732498.0}, {"date": "2025-09-12", "close": 12.95, "volume": 682599.0}, {"date": "2025-09-15", "close": 12.52, "volume": 662925.0}, {"date": "2025-09-16", "close": 12.78, "volume": 889389.0}, {"date": "2025-09-17", "close": 12.44, "volume": 861917.0}, {"date": "2025-09-18", "close": 12.8, "volume": 1104793.0}, {"date": "2025-09-19", "close": 12.77, "volume": 1166007.0}, {"date": "2025-09-22", "close": 12.73, "volume": 961346.0}, {"date": "2025-09-23", "close": 12.45, "volume": 959898.0}, {"date": "2025-09-24", "close": 12.43, "volume": 1024353.0}, {"date": "2025-09-25", "close": 12.07, "volume": 1205926.0}, {"date": "2025-09-26", "close": 12.12, "volume": 879896.0}, {"date": "2025-09-29", "close": 11.85, "volume": 1054201.0}, {"date": "2025-09-30", "close": 12.15, "volume": 895376.0}, {"date": "2025-10-01", "close": 12.3, "volume": 760119.0}, {"date": "2025-10-02", "close": 12.21, "volume": 462101.0}, {"date": "2025-10-03", "close": 12.45, "volume": 660889.0}, {"date": "2025-10-06", "close": 12.21, "volume": 522563.0}, {"date": "2025-10-07", "close": 12.19, "volume": 555678.0}, {"date": "2025-10-08", "close": 11.97, "volume": 810973.0}, {"date": "2025-10-09", "close": 12.19, "volume": 493311.0}, {"date": "2025-10-10", "close": 12.15, "volume": 747113.0}, {"date": "2025-10-13", "close": 12.13, "volume": 800317.0}, {"date": "2025-10-14", "close": 12.25, "volume": 713759.0}, {"date": "2025-10-15", "close": 12.3, "volume": 640644.0}, {"date": "2025-10-16", "close": 12.33, "volume": 753282.0}, {"date": "2025-10-17", "close": 12.23, "volume": 770008.0}, {"date": "2025-10-20", "close": 12.52, "volume": 626520.0}, {"date": "2025-10-21", "close": 12.48, "volume": 529677.0}, {"date": "2025-10-22", "close": 12.63, "volume": 471474.0}, {"date": "2025-10-23", "close": 12.36, "volume": 465278.0}, {"date": "2025-10-24", "close": 12.47, "volume": 600834.0}, {"date": "2025-10-27", "close": 12.26, "volume": 1600046.0}, {"date": "2025-10-28", "close": 12.24, "volume": 2521894.0}, {"date": "2025-10-29", "close": 11.95, "volume": 1393576.0}, {"date": "2025-10-30", "close": 10.44, "volume": 3071889.0}, {"date": "2025-10-31", "close": 10.53, "volume": 2462085.0}, {"date": "2025-11-03", "close": 10.4, "volume": 3671361.0}, {"date": "2025-11-04", "close": 10.11, "volume": 2423412.0}, {"date": "2025-11-05", "close": 10.47, "volume": 2554732.0}, {"date": "2025-11-06", "close": 10.24, "volume": 1378761.0}, {"date": "2025-11-07", "close": 9.91, "volume": 1358089.0}, {"date": "2025-11-10", "close": 9.99, "volume": 1282502.0}, {"date": "2025-11-11", "close": 10.32, "volume": 1867689.0}, {"date": "2025-11-12", "close": 10.47, "volume": 1246862.0}, {"date": "2025-11-13", "close": 10.4, "volume": 1583633.0}, {"date": "2025-11-14", "close": 10.52, "volume": 1251628.0}, {"date": "2025-11-17", "close": 10.01, "volume": 1448252.0}, {"date": "2025-11-18", "close": 10.05, "volume": 1390278.0}, {"date": "2025-11-19", "close": 9.57, "volume": 1191460.0}, {"date": "2025-11-20", "close": 9.54, "volume": 949041.0}, {"date": "2025-11-21", "close": 9.53, "volume": 1519669.0}, {"date": "2025-11-24", "close": 9.22, "volume": 1523604.0}, {"date": "2025-11-25", "close": 9.39, "volume": 2107574.0}, {"date": "2025-11-26", "close": 9.66, "volume": 1874587.0}, {"date": "2025-11-28", "close": 9.69, "volume": 590187.0}, {"date": "2025-12-01", "close": 9.84, "volume": 1785514.0}, {"date": "2025-12-02", "close": 9.36, "volume": 2226484.0}, {"date": "2025-12-03", "close": 9.66, "volume": 1516951.0}, {"date": "2025-12-04", "close": 9.54, "volume": 1531075.0}, {"date": "2025-12-05", "close": 9.58, "volume": 1399495.0}, {"date": "2025-12-08", "close": 9.63, "volume": 1226463.0}, {"date": "2025-12-09", "close": 9.57, "volume": 1396712.0}, {"date": "2025-12-10", "close": 9.78, "volume": 1623347.0}, {"date": "2025-12-11", "close": 9.81, "volume": 1637915.0}, {"date": "2025-12-12", "close": 10.23, "volume": 1693566.0}, {"date": "2025-12-15", "close": 10.43, "volume": 1392605.0}, {"date": "2025-12-16", "close": 10.63, "volume": 2196345.0}, {"date": "2025-12-17", "close": 10.7, "volume": 2481691.0}, {"date": "2025-12-18", "close": 10.4, "volume": 2356086.0}, {"date": "2025-12-19", "close": 10.27, "volume": 2254947.0}, {"date": "2025-12-22", "close": 10.35, "volume": 1513970.0}, {"date": "2025-12-23", "close": 10.24, "volume": 1279290.0}, {"date": "2025-12-24", "close": 10.32, "volume": 333708.0}, {"date": "2025-12-26", "close": 10.46, "volume": 913487.0}, {"date": "2025-12-29", "close": 10.43, "volume": 1107186.0}, {"date": "2025-12-30", "close": 10.44, "volume": 1175782.0}, {"date": "2025-12-31", "close": 10.38, "volume": 660834.0}, {"date": "2026-01-02", "close": 10.29, "volume": 1188780.0}, {"date": "2026-01-05", "close": 9.83, "volume": 1384712.0}, {"date": "2026-01-06", "close": 9.84, "volume": 1098302.0}, {"date": "2026-01-07", "close": 9.94, "volume": 1485725.0}, {"date": "2026-01-08", "close": 9.82, "volume": 1392367.0}, {"date": "2026-01-09", "close": 9.94, "volume": 1637240.0}, {"date": "2026-01-12", "close": 9.95, "volume": 2569581.0}, {"date": "2026-01-13", "close": 10.35, "volume": 2405633.0}, {"date": "2026-01-14", "close": 10.43, "volume": 1974987.0}, {"date": "2026-01-15", "close": 10.41, "volume": 1344241.0}, {"date": "2026-01-16", "close": 10.29, "volume": 1151785.0}, {"date": "2026-01-20", "close": 10.46, "volume": 1176849.0}, {"date": "2026-01-21", "close": 10.36, "volume": 1178805.0}, {"date": "2026-01-22", "close": 10.51, "volume": 1922781.0}, {"date": "2026-01-23", "close": 10.42, "volume": 1063041.0}, {"date": "2026-01-26", "close": 10.28, "volume": 1083911.0}, {"date": "2026-01-27", "close": 10.48, "volume": 2264324.0}, {"date": "2026-01-28", "close": 10.25, "volume": 981854.0}, {"date": "2026-01-29", "close": 10.31, "volume": 1217469.0}, {"date": "2026-01-30", "close": 10.54, "volume": 1078232.0}, {"date": "2026-02-02", "close": 10.67, "volume": 1684271.0}, {"date": "2026-02-03", "close": 10.16, "volume": 2359041.0}, {"date": "2026-02-04", "close": 10.5, "volume": 2229406.0}, {"date": "2026-02-05", "close": 10.93, "volume": 1911938.0}, {"date": "2026-02-06", "close": 10.98, "volume": 1533972.0}, {"date": "2026-02-09", "close": 10.95, "volume": 965607.0}, {"date": "2026-02-10", "close": 11.09, "volume": 1385486.0}, {"date": "2026-02-11", "close": 11.13, "volume": 1307309.0}, {"date": "2026-02-12", "close": 9.0, "volume": 4326216.0}, {"date": "2026-02-13", "close": 9.35, "volume": 3817434.0}, {"date": "2026-02-17", "close": 9.0, "volume": 3747297.0}, {"date": "2026-02-18", "close": 9.04, "volume": 2524810.0}, {"date": "2026-02-19", "close": 9.26, "volume": 1808323.0}, {"date": "2026-02-20", "close": 9.7, "volume": 2051524.0}, {"date": "2026-02-23", "close": 9.53, "volume": 2390634.0}, {"date": "2026-02-24", "close": 9.6, "volume": 944583.0}, {"date": "2026-02-25", "close": 9.45, "volume": 1005981.0}, {"date": "2026-02-26", "close": 9.37, "volume": 1339743.0}, {"date": "2026-02-27", "close": 9.29, "volume": 1828896.0}, {"date": "2026-03-02", "close": 9.01, "volume": 1607896.0}, {"date": "2026-03-03", "close": 8.69, "volume": 1636649.0}, {"date": "2026-03-04", "close": 8.64, "volume": 1347223.0}, {"date": "2026-03-05", "close": 8.62, "volume": 1662797.0}, {"date": "2026-03-06", "close": 8.57, "volume": 1898625.0}, {"date": "2026-03-09", "close": 8.21, "volume": 2301706.0}, {"date": "2026-03-10", "close": 7.88, "volume": 1808281.0}, {"date": "2026-03-11", "close": 7.52, "volume": 3480609.0}, {"date": "2026-03-12", "close": 7.3, "volume": 1772173.0}, {"date": "2026-03-13", "close": 7.56, "volume": 1409292.0}, {"date": "2026-03-16", "close": 7.68, "volume": 1054226.0}, {"date": "2026-03-17", "close": 7.61, "volume": 1400586.0}, {"date": "2026-03-18", "close": 7.6, "volume": 1926843.0}, {"date": "2026-03-19", "close": 7.7, "volume": 1751445.0}, {"date": "2026-03-20", "close": 7.54, "volume": 2777961.0}, {"date": "2026-03-23", "close": 7.43, "volume": 3076539.0}, {"date": "2026-03-24", "close": 7.25, "volume": 1922435.0}, {"date": "2026-03-25", "close": 7.56, "volume": 2420340.0}, {"date": "2026-03-26", "close": 7.46, "volume": 1296888.0}, {"date": "2026-03-27", "close": 7.41, "volume": 1287778.0}, {"date": "2026-03-30", "close": 7.83, "volume": 2176904.0}, {"date": "2026-03-31", "close": 7.92, "volume": 2979176.0}, {"date": "2026-04-01", "close": 7.72, "volume": 1478945.0}, {"date": "2026-04-02", "close": 7.71, "volume": 1904143.0}, {"date": "2026-04-06", "close": 7.74, "volume": 1228470.0}, {"date": "2026-04-07", "close": 7.72, "volume": 1210203.0}, {"date": "2026-04-08", "close": 7.58, "volume": 2300841.0}, {"date": "2026-04-09", "close": 7.52, "volume": 1603665.0}, {"date": "2026-04-10", "close": 7.55, "volume": 1255870.0}, {"date": "2026-04-13", "close": 7.55, "volume": 1176425.0}, {"date": "2026-04-14", "close": 7.83, "volume": 3339468.0}, {"date": "2026-04-15", "close": 7.74, "volume": 2370407.0}, {"date": "2026-04-16", "close": 7.85, "volume": 1341032.0}, {"date": "2026-04-17", "close": 7.57, "volume": 1444766.0}, {"date": "2026-04-20", "close": 7.62, "volume": 1862313.0}, {"date": "2026-04-21", "close": 7.55, "volume": 2484745.0}, {"date": "2026-04-22", "close": 7.6, "volume": 1280526.0}, {"date": "2026-04-23", "close": 7.57, "volume": 1101658.0}, {"date": "2026-04-24", "close": 7.76, "volume": 1993274.0}, {"date": "2026-04-27", "close": 7.8, "volume": 1776444.0}, {"date": "2026-04-28", "close": 8.01, "volume": 1757559.0}, {"date": "2026-04-29", "close": 7.75, "volume": 1653625.0}, {"date": "2026-04-30", "close": 7.96, "volume": 1364932.0}, {"date": "2026-05-01", "close": 7.77, "volume": 1527592.0}, {"date": "2026-05-04", "close": 7.69, "volume": 1482073.0}, {"date": "2026-05-05", "close": 7.69, "volume": 1470682.0}, {"date": "2026-05-06", "close": 8.3, "volume": 3466759.0}, {"date": "2026-05-07", "close": 7.72, "volume": 2864771.0}, {"date": "2026-05-08", "close": 7.5, "volume": 2045911.0}, {"date": "2026-05-11", "close": 7.21, "volume": 2234415.0}, {"date": "2026-05-12", "close": 7.39, "volume": 3003229.0}, {"date": "2026-05-13", "close": 6.95, "volume": 2840430.0}, {"date": "2026-05-14", "close": 7.09, "volume": 2868169.0}, {"date": "2026-05-15", "close": 7.04, "volume": 1997802.0}, {"date": "2026-05-18", "close": 7.34, "volume": 2601948.0}, {"date": "2026-05-19", "close": 7.46, "volume": 3333536.0}, {"date": "2026-05-20", "close": 7.72, "volume": 2820150.0}, {"date": "2026-05-21", "close": 7.7, "volume": 1731043.0}, {"date": "2026-05-22", "close": 7.77, "volume": 1313999.0}, {"date": "2026-05-26", "close": 7.48, "volume": 2031747.0}, {"date": "2026-05-27", "close": 7.45, "volume": 1623378.0}, {"date": "2026-05-28", "close": 7.5, "volume": 1428663.0}, {"date": "2026-05-29", "close": 7.32, "volume": 1779811.0}, {"date": "2026-06-01", "close": 7.23, "volume": 1520116.0}, {"date": "2026-06-02", "close": 7.07, "volume": 1360901.0}, {"date": "2026-06-03", "close": 7.11, "volume": 1344098.0}, {"date": "2026-06-04", "close": 6.8, "volume": 1937760.0}, {"date": "2026-06-05", "close": 7.07, "volume": 2104009.0}, {"date": "2026-06-08", "close": 6.9, "volume": 1616002.0}, {"date": "2026-06-09", "close": 6.89, "volume": 1870172.0}, {"date": "2026-06-10", "close": 7.09, "volume": 1356718.0}, {"date": "2026-06-11", "close": 7.12, "volume": 1500356.0}, {"date": "2026-06-12", "close": 7.14, "volume": 1169898.0}, {"date": "2026-06-15", "close": 7.22, "volume": 1481389.0}, {"date": "2026-06-16", "close": 7.24, "volume": 1473228.0}, {"date": "2026-06-17", "close": 7.02, "volume": 1696595.0}, {"date": "2026-06-18", "close": 7.05, "volume": 2249264.0}, {"date": "2026-06-22", "close": 6.85, "volume": 1557418.0}, {"date": "2026-06-23", "close": 7.05, "volume": 2087156.0}, {"date": "2026-06-24", "close": 7.35, "volume": 2056795.0}, {"date": "2026-06-25", "close": 7.22, "volume": 1294352.0}, {"date": "2026-06-26", "close": 7.71, "volume": 3797357.0}, {"date": "2026-06-29", "close": 7.82, "volume": 2037595.0}, {"date": "2026-06-30", "close": 7.7, "volume": 1952290.0}, {"date": "2026-07-01", "close": 8.19, "volume": 2601813.0}, {"date": "2026-07-02", "close": 8.27, "volume": 1949011.0}, {"date": "2026-07-06", "close": 8.12, "volume": 1641066.0}, {"date": "2026-07-07", "close": 8.16, "volume": 1295700.0}, {"date": "2026-07-08", "close": 7.87, "volume": 1178812.0}, {"date": "2026-07-09", "close": 7.71, "volume": 1350237.0}, {"date": "2026-07-10", "close": 7.83, "volume": 1620191.0}, {"date": "2026-07-13", "close": 7.66, "volume": 1674965.0}, {"date": "2026-07-14", "close": 7.48, "volume": 2299250.0}, {"date": "2026-07-15", "close": 7.41, "volume": 1827701.0}, {"date": "2026-07-16", "close": 7.48, "volume": 2813619.0}, {"date": "2026-07-17", "close": 7.21, "volume": 2993532.0}, {"date": "2026-07-20", "close": 7.45, "volume": 1728912.0}, {"date": "2026-07-21", "close": 14.06, "volume": 61827540.0}, {"date": "2026-07-22", "close": 14.06, "volume": 21419870.0}, {"date": "2026-07-23", "close": 14.09, "volume": 8491445.0}, {"date": "2026-07-24", "close": 14.1, "volume": 3978422.0}, {"date": "2026-07-27", "close": 14.08, "volume": 2446932.0}, {"date": "2026-07-28", "close": 14.08, "volume": 4729644.0}, {"date": "2026-07-29", "close": 14.06, "volume": 4445668.0}, {"date": "2026-07-30", "close": 14.11, "volume": 5300196.0}, {"date": "2026-07-31", "close": 14.12, "volume": 2839963.0}, {"date": "2026-08-03", "close": 14.17, "volume": 2584296.0}, {"date": "2026-08-04", "close": 14.11, "volume": 2494553.0}, {"date": "2026-08-05", "close": 14.12, "volume": 2878394.0}, {"date": "2026-08-06", "close": 14.16, "volume": 971858.0}, {"date": "2026-08-07", "close": 14.11, "volume": 3455291.0}, {"date": "2026-08-10", "close": 14.11, "volume": 3394700.0}, {"date": "2026-08-11", "close": 14.11, "volume": 1587762.0}, {"date": "2026-08-12", "close": 14.13, "volume": 2413244.0}, {"date": "2026-08-13", "close": 14.16, "volume": 1750070.0}, {"date": "2026-08-14", "close": 14.17, "volume": 956973.0}, {"date": "2026-08-17", "close": 14.15, "volume": 1301394.0}, {"date": "2026-08-18", "close": 14.16, "volume": 633909.0}, {"date": "2026-08-19", "close": 14.15, "volume": 1159958.0}, {"date": "2026-08-20", "close": 14.13, "volume": 3059962.0}, {"date": "2026-08-21", "close": 14.04, "volume": 2529391.0}, {"date": "2026-08-24", "close": 14.21, "volume": 5153831.0}, {"date": "2026-08-25", "close": 14.25, "volume": 4116380.0}, {"date": "2026-08-26", "close": 14.22, "volume": 3737982.0}, {"date": "2026-08-27", "close": 14.2, "volume": 1217962.0}, {"date": "2026-08-28", "close": 14.2, "volume": 1125511.0}, {"date": "2026-08-31", "close": 14.2, "volume": 1941738.0}, {"date": "2026-09-01", "close": 14.21, "volume": 1026383.0}, {"date": "2026-09-02", "close": 14.2, "volume": 2290516.0}, {"date": "2026-09-03", "close": 14.22, "volume": 2951559.0}, {"date": "2026-09-04", "close": 14.21, "volume": 1106530.0}, {"date": "2026-09-08", "close": 14.21, "volume": 1228663.0}, {"date": "2026-09-09", "close": 14.22, "volume": 955012.0}, {"date": "2026-09-10", "close": 14.23, "volume": 1637355.0}, {"date": "2026-09-11", "close": 14.28, "volume": 2383278.0}, {"date": "2026-09-14", "close": 14.23, "volume": 1745629.0}, {"date": "2026-09-15", "close": 14.27, "volume": 883965.0}, {"date": "2026-09-16", "close": 14.26, "volume": 703371.0}, {"date": "2026-09-17", "close": 14.27, "volume": 1402459.0}, {"date": "2026-09-18", "close": 14.24, "volume": 3683937.0}, {"date": "2026-09-21", "close": 14.22, "volume": 1547671.0}, {"date": "2026-09-22", "close": 14.23, "volume": 1198189.0}, {"date": "2026-09-23", "close": 14.23, "volume": 666885.0}, {"date": "2026-09-24", "close": 14.24, "volume": 706530.0}, {"date": "2026-09-25", "close": 14.24, "volume": 726590.0}, {"date": "2026-09-28", "close": 14.25, "volume": 791058.0}, {"date": "2026-09-29", "close": 14.25, "volume": 1099609.0}, {"date": "2026-09-30", "close": 14.25, "volume": 3994901.0}, {"date": "2026-10-01", "close": 14.26, "volume": 1740920.0}, {"date": "2026-10-02", "close": 14.27, "volume": 2060211.0}, {"date": "2026-10-05", "close": 14.28, "volume": 1558085.0}, {"date": "2026-10-06", "close": 14.27, "volume": 2661395.0}, {"date": "2026-10-07", "close": 14.29, "volume": 840004.0}, {"date": "2026-10-08", "close": 14.32, "volume": 3165790.0}], "refreshing": true}