{"ticker": "BCSF", "overview": {"cik": "1655050", "ticker": "BCSF", "name": "Bain Capital Specialty Finance, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326509", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314080", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235868", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-217311", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-217068", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-189075", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000235", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-163964", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-03", "title": "Form 40-17G", "accession": "0001193125-26-142289", "price_sensitive": false}, {"form": "3", "date": "2026-03-05", "title": "Initial insider holdings", "accession": "0000945621-26-000400", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001669006-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001193125-26-078696", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001193125-26-077703", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-048956", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001193125-26-029653", "price_sensitive": true}, {"form": "424B2", "date": "2026-01-26", "title": "Form 424B2", "accession": "0001193125-26-022612", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001193125-26-021189", "price_sensitive": true}, {"form": "497AD", "date": "2026-01-23", "title": "Form 497AD", "accession": "0001193125-26-020392", "price_sensitive": false}, {"form": "FWP", "date": "2026-01-23", "title": "Form FWP", "accession": "0001193125-26-019952", "price_sensitive": false}, {"form": "497AD", "date": "2026-01-22", "title": "Form 497AD", "accession": "0001193125-26-019178", "price_sensitive": false}, {"form": "424B2", "date": "2026-01-22", "title": "Form 424B2", "accession": "0001193125-26-018772", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-22", "title": "Material event", "accession": "0001193125-25-328944", "price_sensitive": true}, {"form": "40-APP/A", "date": "2025-11-26", "title": "Form 40-APP/A", "accession": "0001193125-25-297765", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001193125-25-274618", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-10", "title": "Quarterly report", "accession": "0001193125-25-274163", "price_sensitive": true}]}, "description": "Bain Capital Specialty Finance, Inc. trades as BCSF on the NYSE and is registered in the United States. Privy Trades holds 6 insider filings for the company, from February 2022 to March 2026. Across those, 4 insiders disclosed 6 open-market purchases totalling $274.20K. The most recent filing on record is dated 3 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 274197.669, "sell_n": 0, "sell_sum": 0, "net": 274197.669, "insiders": 4, "first_date": "2022-02-25", "last_date": "2026-03-03"}, "metrics": {"ticker": "BCSF", "has_prices": true, "as_of": "2026-08-07", "last": 13.11, "prev_close": 12.94, "change": 0.16999999999999993, "change_pct": 0.013137557959814524, "session_volume": 801911.0, "vwap_5": 12.95166857599042, "vwap_20": 12.771878596516574, "vwap_60": 12.80713253240346, "vwap_250": 13.459926873506435, "high_52w": 14.6, "low_52w": 11.98, "avg_volume_20": 308727.55, "sessions": 400, "market_cap": {"value": 850426126.77, "shares": 64868507.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000070858-26-000235", "src": "13DG", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in BCSF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000235-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "0001669006-26-000001", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Sabrina Rusnak-Carlson", "who_key": "Rusnak-Carlson Sabrina", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28865.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $29K of BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000166900626000001/0001669006-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001451084-25-000001", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Clare Stack Richer", "who_key": "Richer Clare Stack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25137.899999999998, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $25K of BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000145108425000001/0001451084-25-000001-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857683}, {"id": "0001415889-22-008462", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Clare Stack Richer", "who_key": "Richer Clare Stack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49606.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000141588922008462/0001415889-22-008462-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225683}, {"id": "0001179110-22-002414", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Thomas A. Hough", "who_key": "Hough Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99974.2454, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000117911022002414/0001179110-22-002414-index.htm", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424403}, {"id": "0001104659-22-030504", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Clare Stack Richer", "who_key": "Richer Clare Stack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49996.5236, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000110465922030504/0001104659-22-030504-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456083}, {"id": "0001179110-22-001659", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Amy Butte", "who_key": "Butte Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20618.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000117911022001659/0001179110-22-001659-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464723}], "recent_buys": [{"id": "0001669006-26-000001", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Sabrina Rusnak-Carlson", "who_key": "Rusnak-Carlson Sabrina", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28865.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $29K of BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000166900626000001/0001669006-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001451084-25-000001", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Clare Stack Richer", "who_key": "Richer Clare Stack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25137.899999999998, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $25K of BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000145108425000001/0001451084-25-000001-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857683}, {"id": "0001415889-22-008462", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Clare Stack Richer", "who_key": "Richer Clare Stack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49606.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000141588922008462/0001415889-22-008462-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225683}, {"id": "0001179110-22-002414", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Thomas A. Hough", "who_key": "Hough Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99974.2454, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000117911022002414/0001179110-22-002414-index.htm", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424403}, {"id": "0001104659-22-030504", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Clare Stack Richer", "who_key": "Richer Clare Stack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49996.5236, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000110465922030504/0001104659-22-030504-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456083}, {"id": "0001179110-22-001659", "src": "INSIDERS", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "Amy Butte", "who_key": "Butte Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20618.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BCSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000117911022001659/0001179110-22-001659-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464723}], "institutional": [{"id": "13DG-0000070858-26-000235", "src": "13DG", "ticker": "BCSF", "cik": "1655050", "company": "Bain Capital Specialty Finance, Inc.", "company_raw": "Bain Capital Specialty Finance, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in BCSF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000235-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "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": "Bain Capital Specialty Finance, Inc. Common Stock", "new_value": "Bain Capital Specialty Finance, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001655050", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001655050", "applied": 1, "detected_at": "2026-09-10T16:50:43.130172"}]}, "key_people": [{"who": "Clare Stack Richer", "who_key": "Richer Clare Stack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 124740.4236, "sold": 0, "net": 124740.4236, "trades": 3, "top_score": 40.3, "lean": "buying", "history": [{"action": "BUY", "amount": 25137.899999999998, "date": "2025-03-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000145108425000001/0001451084-25-000001-index.htm"}, {"action": "BUY", "amount": 49606.0, "date": "2022-08-10", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000141588922008462/0001415889-22-008462-index.htm"}, {"action": "BUY", "amount": 49996.5236, "date": "2022-03-03", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000110465922030504/0001104659-22-030504-index.htm"}], "latest": {"action": "BUY", "amount": 25137.899999999998, "date": "2025-03-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000145108425000001/0001451084-25-000001-index.htm"}}, {"who": "Thomas A. Hough", "who_key": "Hough Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99974.2454, "sold": 0, "net": 99974.2454, "trades": 1, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 99974.2454, "date": "2022-03-25", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000117911022002414/0001179110-22-002414-index.htm"}], "latest": {"action": "BUY", "amount": 99974.2454, "date": "2022-03-25", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000117911022002414/0001179110-22-002414-index.htm"}}, {"who": "Sabrina Rusnak-Carlson", "who_key": "Rusnak-Carlson Sabrina", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 28865.0, "sold": 0, "net": 28865.0, "trades": 1, "top_score": 32.5, "lean": "buying", "history": [{"action": "BUY", "amount": 28865.0, "date": "2026-03-03", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000166900626000001/0001669006-26-000001-index.htm"}], "latest": {"action": "BUY", "amount": 28865.0, "date": "2026-03-03", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000166900626000001/0001669006-26-000001-index.htm"}}, {"who": "Amy Butte", "who_key": "Butte Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20618.0, "sold": 0, "net": 20618.0, "trades": 1, "top_score": 36.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20618.0, "date": "2022-02-25", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000117911022001659/0001179110-22-001659-index.htm"}], "latest": {"action": "BUY", "amount": 20618.0, "date": "2022-02-25", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655050/000117911022001659/0001179110-22-001659-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326509", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314080", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235868", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-217311", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-217068", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-189075", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000235", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-163964", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-03", "title": "Form 40-17G", "accession": "0001193125-26-142289", "price_sensitive": false}, {"form": "3", "date": "2026-03-05", "title": "Initial insider holdings", "accession": "0000945621-26-000400", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001669006-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001193125-26-078696", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001193125-26-077703", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-048956", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001193125-26-029653", "price_sensitive": true}, {"form": "424B2", "date": "2026-01-26", "title": "Form 424B2", "accession": "0001193125-26-022612", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001193125-26-021189", "price_sensitive": true}, {"form": "497AD", "date": "2026-01-23", "title": "Form 497AD", "accession": "0001193125-26-020392", "price_sensitive": false}, {"form": "FWP", "date": "2026-01-23", "title": "Form FWP", "accession": "0001193125-26-019952", "price_sensitive": false}, {"form": "497AD", "date": "2026-01-22", "title": "Form 497AD", "accession": "0001193125-26-019178", "price_sensitive": false}, {"form": "424B2", "date": "2026-01-22", "title": "Form 424B2", "accession": "0001193125-26-018772", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-22", "title": "Material event", "accession": "0001193125-25-328944", "price_sensitive": true}, {"form": "40-APP/A", "date": "2025-11-26", "title": "Form 40-APP/A", "accession": "0001193125-25-297765", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001193125-25-274618", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-10", "title": "Quarterly report", "accession": "0001193125-25-274163", "price_sensitive": true}], "performance": {"ticker": "BCSF", "has_prices": true, "summary": {"n": 6, "avg": -0.1336431109052327, "win_rate": 0.16666666666666666, "best": 0.043789808917197366, "worst": -0.206896551724138, "as_of": "2026-08-07"}, "buys": [{"who": "Rusnak-Carlson Sabrina", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 28865.0, "date": "2026-03-03", "score": 32.5, "ref_price": 12.56, "return": 0.043789808917197366}, {"who": "Richer Clare Stack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25137.899999999998, "date": "2025-03-17", "score": 33.2, "ref_price": 16.53, "return": -0.206896551724138}, {"who": "Richer Clare Stack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49606.0, "date": "2022-08-10", "score": 39.3, "ref_price": 14.62, "return": -0.10328317373461011}, {"who": "Hough Thomas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99974.2454, "date": "2022-03-25", "score": 43.4, "ref_price": 15.95, "return": -0.1780564263322884}, {"who": "Richer Clare Stack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49996.5236, "date": "2022-03-03", "score": 40.3, "ref_price": 16.16, "return": -0.18873762376237627}, {"who": "Butte Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20618.0, "date": "2022-02-25", "score": 36.0, "ref_price": 15.77, "return": -0.16867469879518074}]}, "price_series": [{"date": "2018-11-15", "close": 18.0, "volume": 5257612.0}, {"date": "2018-11-16", "close": 18.5, "volume": 861420.0}, {"date": "2018-11-19", "close": 18.52, "volume": 589693.0}, {"date": "2018-11-20", "close": 18.5, "volume": 513956.0}, {"date": "2018-11-21", "close": 18.3, "volume": 150916.0}, {"date": "2018-11-23", "close": 18.55, "volume": 62380.0}, {"date": "2018-11-26", "close": 18.45, "volume": 169525.0}, {"date": "2018-11-27", "close": 18.15, "volume": 247486.0}, {"date": "2018-11-28", "close": 18.03, "volume": 160185.0}, {"date": "2018-11-29", "close": 18.19, "volume": 310840.0}, {"date": "2018-11-30", "close": 18.41, "volume": 141885.0}, {"date": "2018-12-03", "close": 18.35, "volume": 204042.0}, {"date": "2018-12-04", "close": 18.21, "volume": 208307.0}, {"date": "2018-12-06", "close": 18.08, "volume": 250105.0}, {"date": "2018-12-07", "close": 18.0, "volume": 172909.0}, {"date": "2018-12-10", "close": 18.06, "volume": 174552.0}, {"date": "2018-12-11", "close": 17.95, "volume": 158250.0}, {"date": "2018-12-12", "close": 17.98, "volume": 227425.0}, {"date": "2018-12-13", "close": 17.84, "volume": 209554.0}, {"date": "2018-12-14", "close": 17.41, "volume": 302768.0}, {"date": "2018-12-17", "close": 16.45, "volume": 407510.0}, {"date": "2018-12-18", "close": 16.67, "volume": 226670.0}, {"date": "2018-12-19", "close": 16.41, "volume": 149880.0}, {"date": "2018-12-20", "close": 15.78, "volume": 338685.0}, {"date": "2018-12-21", "close": 16.35, "volume": 337193.0}, {"date": "2018-12-24", "close": 16.6, "volume": 111100.0}, {"date": "2018-12-26", "close": 17.45, "volume": 181450.0}, {"date": "2018-12-27", "close": 17.49, "volume": 232397.0}, {"date": "2018-12-28", "close": 17.29, "volume": 268744.0}, {"date": "2018-12-31", "close": 16.77, "volume": 343316.0}, {"date": "2019-01-02", "close": 17.44, "volume": 110338.0}, {"date": "2019-01-03", "close": 17.4, "volume": 111200.0}, {"date": "2019-01-04", "close": 17.46, "volume": 123470.0}, {"date": "2019-01-07", "close": 17.39, "volume": 132619.0}, {"date": "2019-01-08", "close": 17.28, "volume": 136589.0}, {"date": "2019-01-09", "close": 17.45, "volume": 140796.0}, {"date": "2019-01-10", "close": 17.61, "volume": 149213.0}, {"date": "2019-01-11", "close": 17.37, "volume": 108587.0}, {"date": "2019-01-14", "close": 17.4, "volume": 76061.0}, {"date": "2019-01-15", "close": 18.21, "volume": 441615.0}, {"date": "2019-01-16", "close": 17.93, "volume": 87829.0}, {"date": "2019-01-17", "close": 17.91, "volume": 99990.0}, {"date": "2019-01-18", "close": 18.25, "volume": 99125.0}, {"date": "2019-01-22", "close": 17.69, "volume": 63668.0}, {"date": "2019-01-23", "close": 17.76, "volume": 180168.0}, {"date": "2019-01-24", "close": 18.0, "volume": 120516.0}, {"date": "2019-01-25", "close": 18.24, "volume": 139650.0}, {"date": "2019-01-28", "close": 19.14, "volume": 600523.0}, {"date": "2019-01-29", "close": 19.35, "volume": 221682.0}, {"date": "2019-01-30", "close": 19.5, "volume": 291451.0}, {"date": "2019-01-31", "close": 19.75, "volume": 137261.0}, {"date": "2019-02-01", "close": 19.99, "volume": 236274.0}, {"date": "2019-02-04", "close": 19.31, "volume": 174333.0}, {"date": "2019-02-05", "close": 19.73, "volume": 95848.0}, {"date": "2019-02-06", "close": 19.44, "volume": 124247.0}, {"date": "2019-02-07", "close": 19.4, "volume": 96629.0}, {"date": "2019-02-08", "close": 19.62, "volume": 87334.0}, {"date": "2019-02-11", "close": 19.94, "volume": 105990.0}, {"date": "2019-02-12", "close": 19.94, "volume": 180759.0}, {"date": "2019-02-13", "close": 19.95, "volume": 123158.0}, {"date": "2019-02-14", "close": 20.02, "volume": 211242.0}, {"date": "2019-02-15", "close": 19.89, "volume": 233228.0}, {"date": "2019-02-19", "close": 19.79, "volume": 175175.0}, {"date": "2019-02-20", "close": 20.1, "volume": 192005.0}, {"date": "2019-02-21", "close": 20.21, "volume": 156423.0}, {"date": "2019-02-22", "close": 20.18, "volume": 164572.0}, {"date": "2019-02-25", "close": 20.15, "volume": 120176.0}, {"date": "2019-02-26", "close": 20.1, "volume": 99856.0}, {"date": "2019-02-27", "close": 20.15, "volume": 153526.0}, {"date": "2019-02-28", "close": 20.19, "volume": 270177.0}, {"date": "2019-03-01", "close": 19.5, "volume": 329696.0}, {"date": "2019-03-04", "close": 19.26, "volume": 198323.0}, {"date": "2019-03-05", "close": 19.21, "volume": 68665.0}, {"date": "2019-03-06", "close": 18.84, "volume": 145917.0}, {"date": "2019-03-07", "close": 18.68, "volume": 112316.0}, {"date": "2019-03-08", "close": 18.6, "volume": 175101.0}, {"date": "2019-03-11", "close": 19.3, "volume": 136300.0}, {"date": "2019-03-12", "close": 19.58, "volume": 155978.0}, {"date": "2019-03-13", "close": 19.79, "volume": 95061.0}, {"date": "2019-03-14", "close": 19.65, "volume": 121354.0}, {"date": "2019-03-15", "close": 19.76, "volume": 492419.0}, {"date": "2019-03-18", "close": 19.77, "volume": 38378.0}, {"date": "2019-03-19", "close": 19.39, "volume": 74155.0}, {"date": "2019-03-20", "close": 19.83, "volume": 58266.0}, {"date": "2019-03-21", "close": 20.25, "volume": 50278.0}, {"date": "2019-03-22", "close": 19.59, "volume": 79312.0}, {"date": "2019-03-25", "close": 19.7, "volume": 40254.0}, {"date": "2019-03-26", "close": 19.7, "volume": 38595.0}, {"date": "2019-03-27", "close": 20.47, "volume": 350975.0}, {"date": "2019-03-28", "close": 19.3, "volume": 325794.0}, {"date": "2019-03-29", "close": 19.3, "volume": 58197.0}, {"date": "2019-04-01", "close": 19.75, "volume": 91084.0}, {"date": "2019-04-02", "close": 19.89, "volume": 39245.0}, {"date": "2019-04-03", "close": 19.83, "volume": 185578.0}, {"date": "2019-04-04", "close": 19.94, "volume": 112337.0}, {"date": "2019-04-05", "close": 19.87, "volume": 44008.0}, {"date": "2019-04-08", "close": 19.95, "volume": 110698.0}, {"date": "2019-04-09", "close": 20.24, "volume": 114581.0}, {"date": "2019-04-10", "close": 20.17, "volume": 94180.0}, {"date": "2019-04-11", "close": 20.42, "volume": 68600.0}, {"date": "2019-04-12", "close": 20.12, "volume": 77851.0}, {"date": "2019-04-15", "close": 19.88, "volume": 47518.0}, {"date": "2019-04-16", "close": 20.05, "volume": 50447.0}, {"date": "2019-04-17", "close": 20.07, "volume": 47596.0}, {"date": "2019-04-18", "close": 19.86, "volume": 34405.0}, {"date": "2019-04-22", "close": 20.32, "volume": 117882.0}, {"date": "2019-04-23", "close": 20.19, "volume": 111770.0}, {"date": "2019-04-24", "close": 20.1, "volume": 49301.0}, {"date": "2019-04-25", "close": 20.17, "volume": 30659.0}, {"date": "2019-04-26", "close": 20.44, "volume": 45703.0}, {"date": "2019-04-29", "close": 20.35, "volume": 122421.0}, {"date": "2019-04-30", "close": 20.25, "volume": 101273.0}, {"date": "2019-05-01", "close": 20.19, "volume": 88766.0}, {"date": "2019-05-02", "close": 20.14, "volume": 85044.0}, {"date": "2019-05-03", "close": 20.19, "volume": 69233.0}, {"date": "2019-05-06", "close": 20.34, "volume": 83620.0}, {"date": "2019-05-07", "close": 19.82, "volume": 112445.0}, {"date": "2019-05-08", "close": 19.6, "volume": 109587.0}, {"date": "2019-05-09", "close": 19.8, "volume": 83888.0}, {"date": "2019-05-10", "close": 19.59, "volume": 148060.0}, {"date": "2019-05-13", "close": 19.09, "volume": 129451.0}, {"date": "2019-05-14", "close": 18.89, "volume": 836983.0}, {"date": "2019-05-15", "close": 18.79, "volume": 576155.0}, {"date": "2019-05-16", "close": 19.1, "volume": 300757.0}, {"date": "2019-05-17", "close": 18.75, "volume": 259173.0}, {"date": "2019-05-20", "close": 18.74, "volume": 239254.0}, {"date": "2019-05-21", "close": 18.79, "volume": 221546.0}, {"date": "2019-05-22", "close": 19.0, "volume": 176603.0}, {"date": "2019-05-23", "close": 19.0, "volume": 130913.0}, {"date": "2019-05-24", "close": 18.98, "volume": 86366.0}, {"date": "2019-05-28", "close": 18.87, "volume": 169326.0}, {"date": "2019-05-29", "close": 18.8, "volume": 141309.0}, {"date": "2019-05-30", "close": 18.53, "volume": 269458.0}, {"date": "2019-05-31", "close": 18.9, "volume": 116804.0}, {"date": "2019-06-03", "close": 18.74, "volume": 82711.0}, {"date": "2019-06-04", "close": 18.66, "volume": 136353.0}, {"date": "2019-06-05", "close": 18.56, "volume": 155825.0}, {"date": "2019-06-06", "close": 18.6, "volume": 77453.0}, {"date": "2019-06-07", "close": 18.64, "volume": 112848.0}, {"date": "2019-06-10", "close": 18.55, "volume": 104329.0}, {"date": "2019-06-11", "close": 18.55, "volume": 110809.0}, {"date": "2019-06-12", "close": 18.7, "volume": 53131.0}, {"date": "2019-06-13", "close": 18.6, "volume": 104161.0}, {"date": "2019-06-14", "close": 18.46, "volume": 102135.0}, {"date": "2019-06-17", "close": 18.41, "volume": 166213.0}, {"date": "2019-06-18", "close": 18.62, "volume": 131389.0}, {"date": "2019-06-19", "close": 18.88, "volume": 123726.0}, {"date": "2019-06-20", "close": 18.75, "volume": 111043.0}, {"date": "2019-06-21", "close": 19.0, "volume": 132873.0}, {"date": "2019-06-24", "close": 18.76, "volume": 178318.0}, {"date": "2019-06-25", "close": 18.67, "volume": 490554.0}, {"date": "2019-06-26", "close": 19.05, "volume": 276092.0}, {"date": "2019-06-27", "close": 19.23, "volume": 432385.0}, {"date": "2019-06-28", "close": 18.62, "volume": 684927.0}, {"date": "2019-07-01", "close": 18.44, "volume": 154427.0}, {"date": "2019-07-02", "close": 18.36, "volume": 221772.0}, {"date": "2019-07-03", "close": 18.34, "volume": 198330.0}, {"date": "2019-07-05", "close": 18.34, "volume": 76082.0}, {"date": "2019-07-08", "close": 18.34, "volume": 111778.0}, {"date": "2019-07-09", "close": 18.21, "volume": 135010.0}, {"date": "2019-07-10", "close": 18.05, "volume": 188331.0}, {"date": "2019-07-11", "close": 17.93, "volume": 162316.0}, {"date": "2019-07-12", "close": 18.05, "volume": 119593.0}, {"date": "2019-07-15", "close": 18.0, "volume": 138879.0}, {"date": "2019-07-16", "close": 18.1, "volume": 102490.0}, {"date": "2019-07-17", "close": 18.12, "volume": 193790.0}, {"date": "2019-07-18", "close": 18.0, "volume": 156605.0}, {"date": "2019-07-19", "close": 18.05, "volume": 113570.0}, {"date": "2019-07-22", "close": 17.94, "volume": 66487.0}, {"date": "2019-07-23", "close": 17.99, "volume": 105044.0}, {"date": "2019-07-24", "close": 18.04, "volume": 102010.0}, {"date": "2019-07-25", "close": 17.95, "volume": 174394.0}, {"date": "2019-07-26", "close": 18.01, "volume": 52152.0}, {"date": "2019-07-29", "close": 17.98, "volume": 120208.0}, {"date": "2019-07-30", "close": 18.0, "volume": 176109.0}, {"date": "2019-07-31", "close": 18.1, "volume": 209279.0}, {"date": "2019-08-01", "close": 18.2, "volume": 145052.0}, {"date": "2019-08-02", "close": 18.06, "volume": 69574.0}, {"date": "2019-08-05", "close": 18.03, "volume": 112940.0}, {"date": "2019-08-06", "close": 18.03, "volume": 73286.0}, {"date": "2019-08-07", "close": 18.06, "volume": 146293.0}, {"date": "2019-08-08", "close": 18.16, "volume": 71383.0}, {"date": "2019-08-09", "close": 18.1, "volume": 82691.0}, {"date": "2019-08-12", "close": 18.06, "volume": 114322.0}, {"date": "2019-08-13", "close": 18.09, "volume": 148916.0}, {"date": "2019-08-14", "close": 18.06, "volume": 217698.0}, {"date": "2019-08-15", "close": 17.91, "volume": 142516.0}, {"date": "2019-08-16", "close": 18.0, "volume": 162618.0}, {"date": "2019-08-19", "close": 18.12, "volume": 152488.0}, {"date": "2019-08-20", "close": 18.1, "volume": 114933.0}, {"date": "2019-08-21", "close": 18.12, "volume": 106689.0}, {"date": "2019-08-22", "close": 18.09, "volume": 167681.0}, {"date": "2019-08-23", "close": 18.17, "volume": 195154.0}, {"date": "2019-08-26", "close": 18.33, "volume": 130870.0}, {"date": "2019-08-27", "close": 18.44, "volume": 108523.0}, {"date": "2019-08-28", "close": 18.4, "volume": 107083.0}, {"date": "2019-08-29", "close": 18.45, "volume": 129534.0}, {"date": "2019-08-30", "close": 18.64, "volume": 175286.0}, {"date": "2019-09-03", "close": 18.72, "volume": 205791.0}, {"date": "2019-09-04", "close": 18.61, "volume": 164017.0}, {"date": "2019-09-05", "close": 18.86, "volume": 170784.0}, {"date": "2019-09-06", "close": 18.65, "volume": 123097.0}, {"date": "2019-09-09", "close": 18.88, "volume": 141894.0}, {"date": "2019-09-10", "close": 18.97, "volume": 193486.0}, {"date": "2019-09-11", "close": 18.89, "volume": 144211.0}, {"date": "2019-09-12", "close": 18.86, "volume": 140458.0}, {"date": "2019-09-13", "close": 18.86, "volume": 94282.0}, {"date": "2019-09-16", "close": 18.93, "volume": 123803.0}, {"date": "2019-09-17", "close": 18.9, "volume": 123353.0}, {"date": "2019-09-18", "close": 19.0, "volume": 117799.0}, {"date": "2019-09-19", "close": 18.99, "volume": 149748.0}, {"date": "2019-09-20", "close": 19.02, "volume": 586915.0}, {"date": "2019-09-23", "close": 18.8, "volume": 169740.0}, {"date": "2019-09-24", "close": 18.99, "volume": 190781.0}, {"date": "2019-09-25", "close": 19.0, "volume": 250337.0}, {"date": "2019-09-26", "close": 19.07, "volume": 272846.0}, {"date": "2019-09-27", "close": 18.59, "volume": 136697.0}, {"date": "2019-09-30", "close": 18.97, "volume": 237545.0}, {"date": "2019-10-01", "close": 18.97, "volume": 218674.0}, {"date": "2019-10-02", "close": 18.57, "volume": 130513.0}, {"date": "2019-10-03", "close": 18.47, "volume": 128030.0}, {"date": "2019-10-04", "close": 18.63, "volume": 95815.0}, {"date": "2019-10-07", "close": 18.7, "volume": 77984.0}, {"date": "2019-10-08", "close": 18.5, "volume": 157525.0}, {"date": "2019-10-09", "close": 18.61, "volume": 98741.0}, {"date": "2019-10-10", "close": 18.71, "volume": 92237.0}, {"date": "2019-10-11", "close": 18.58, "volume": 147235.0}, {"date": "2019-10-14", "close": 18.57, "volume": 92844.0}, {"date": "2019-10-15", "close": 18.69, "volume": 111297.0}, {"date": "2019-10-16", "close": 18.62, "volume": 162447.0}, {"date": "2019-10-17", "close": 18.77, "volume": 141973.0}, {"date": "2019-10-18", "close": 18.69, "volume": 123717.0}, {"date": "2019-10-21", "close": 18.85, "volume": 100551.0}, {"date": "2019-10-22", "close": 18.84, "volume": 137365.0}, {"date": "2019-10-23", "close": 18.9, "volume": 135152.0}, {"date": "2019-10-24", "close": 18.9, "volume": 132603.0}, {"date": "2019-10-25", "close": 18.87, "volume": 113189.0}, {"date": "2019-10-28", "close": 18.98, "volume": 234708.0}, {"date": "2019-10-29", "close": 19.02, "volume": 154252.0}, {"date": "2019-10-30", "close": 18.83, "volume": 250445.0}, {"date": "2019-10-31", "close": 18.96, "volume": 249732.0}, {"date": "2019-11-01", "close": 19.05, "volume": 201102.0}, {"date": "2019-11-04", "close": 18.9, "volume": 80137.0}, {"date": "2019-11-05", "close": 18.88, "volume": 117461.0}, {"date": "2019-11-06", "close": 18.78, "volume": 133853.0}, {"date": "2019-11-07", "close": 19.0, "volume": 283867.0}, {"date": "2019-11-08", "close": 18.98, "volume": 192010.0}, {"date": "2019-11-11", "close": 18.98, "volume": 117105.0}, {"date": "2019-11-12", "close": 18.9, "volume": 252464.0}, {"date": "2019-11-13", "close": 19.0, "volume": 217084.0}, {"date": "2019-11-14", "close": 19.0, "volume": 200183.0}, {"date": "2019-11-15", "close": 18.94, "volume": 211627.0}, {"date": "2019-11-18", "close": 18.96, "volume": 119958.0}, {"date": "2019-11-19", "close": 18.95, "volume": 161324.0}, {"date": "2019-11-20", "close": 18.91, "volume": 223507.0}, {"date": "2019-11-21", "close": 18.7, "volume": 80938.0}, {"date": "2019-11-22", "close": 18.63, "volume": 134926.0}, {"date": "2019-11-25", "close": 18.79, "volume": 88540.0}, {"date": "2019-11-26", "close": 18.69, "volume": 152270.0}, {"date": "2019-11-27", "close": 19.02, "volume": 132540.0}, {"date": "2019-11-29", "close": 19.53, "volume": 169773.0}, {"date": "2019-12-02", "close": 19.38, "volume": 201900.0}, {"date": "2019-12-03", "close": 19.44, "volume": 632824.0}, {"date": "2019-12-04", "close": 19.63, "volume": 587072.0}, {"date": "2019-12-05", "close": 19.54, "volume": 408499.0}, {"date": "2019-12-06", "close": 19.52, "volume": 389046.0}, {"date": "2019-12-09", "close": 19.95, "volume": 674861.0}, {"date": "2019-12-10", "close": 19.92, "volume": 356482.0}, {"date": "2019-12-11", "close": 20.0, "volume": 539466.0}, {"date": "2019-12-12", "close": 19.72, "volume": 428242.0}, {"date": "2019-12-13", "close": 19.69, "volume": 278044.0}, {"date": "2019-12-16", "close": 19.85, "volume": 335545.0}, {"date": "2019-12-17", "close": 19.76, "volume": 683133.0}, {"date": "2019-12-18", "close": 20.09, "volume": 384307.0}, {"date": "2019-12-19", "close": 20.0, "volume": 345850.0}, {"date": "2019-12-20", "close": 20.03, "volume": 354745.0}, {"date": "2019-12-23", "close": 20.09, "volume": 365266.0}, {"date": "2019-12-24", "close": 20.06, "volume": 143203.0}, {"date": "2019-12-26", "close": 20.15, "volume": 275727.0}, {"date": "2019-12-27", "close": 20.15, "volume": 264657.0}, {"date": "2019-12-30", "close": 19.87, "volume": 324000.0}, {"date": "2019-12-31", "close": 19.76, "volume": 249686.0}, {"date": "2020-01-02", "close": 19.83, "volume": 167951.0}, {"date": "2020-01-03", "close": 19.78, "volume": 192670.0}, {"date": "2020-01-06", "close": 19.8, "volume": 263744.0}, {"date": "2020-01-07", "close": 19.79, "volume": 309037.0}, {"date": "2020-01-08", "close": 19.95, "volume": 474912.0}, {"date": "2020-01-09", "close": 19.84, "volume": 310805.0}, {"date": "2020-01-10", "close": 19.82, "volume": 165520.0}, {"date": "2020-01-13", "close": 19.91, "volume": 300769.0}, {"date": "2020-01-14", "close": 19.9, "volume": 235863.0}, {"date": "2020-01-15", "close": 19.91, "volume": 348662.0}, {"date": "2020-01-16", "close": 19.71, "volume": 356500.0}, {"date": "2020-01-17", "close": 19.68, "volume": 200871.0}, {"date": "2020-01-21", "close": 19.68, "volume": 171670.0}, {"date": "2020-01-22", "close": 19.79, "volume": 124304.0}, {"date": "2020-01-23", "close": 19.89, "volume": 242385.0}, {"date": "2020-01-24", "close": 19.8, "volume": 183581.0}, {"date": "2020-01-27", "close": 19.61, "volume": 163261.0}, {"date": "2020-01-28", "close": 19.64, "volume": 191548.0}, {"date": "2020-01-29", "close": 19.8, "volume": 141014.0}, {"date": "2020-01-30", "close": 19.84, "volume": 216336.0}, {"date": "2020-01-31", "close": 19.8, "volume": 172184.0}, {"date": "2020-02-03", "close": 19.85, "volume": 169888.0}, {"date": "2020-02-04", "close": 19.81, "volume": 159859.0}, {"date": "2020-02-05", "close": 19.86, "volume": 287302.0}, {"date": "2020-02-06", "close": 19.87, "volume": 219366.0}, {"date": "2020-02-07", "close": 19.92, "volume": 277123.0}, {"date": "2020-02-10", "close": 19.9, "volume": 115742.0}, {"date": "2020-02-11", "close": 19.83, "volume": 240171.0}, {"date": "2020-02-12", "close": 19.86, "volume": 221227.0}, {"date": "2020-02-13", "close": 19.9, "volume": 229091.0}, {"date": "2020-02-14", "close": 19.89, "volume": 180201.0}, {"date": "2020-02-18", "close": 19.9, "volume": 252933.0}, {"date": "2020-02-19", "close": 19.9, "volume": 257173.0}, {"date": "2020-02-20", "close": 20.07, "volume": 272769.0}, {"date": "2020-02-21", "close": 19.9, "volume": 181132.0}, {"date": "2020-02-24", "close": 19.73, "volume": 270895.0}, {"date": "2020-02-25", "close": 19.09, "volume": 415559.0}, {"date": "2020-02-26", "close": 19.05, "volume": 328619.0}, {"date": "2020-02-27", "close": 19.01, "volume": 546852.0}, {"date": "2020-02-28", "close": 18.47, "volume": 685355.0}, {"date": "2020-03-02", "close": 19.11, "volume": 333785.0}, {"date": "2020-03-03", "close": 19.07, "volume": 367192.0}, {"date": "2020-03-04", "close": 19.62, "volume": 291856.0}, {"date": "2020-03-05", "close": 19.24, "volume": 356339.0}, {"date": "2020-03-06", "close": 18.77, "volume": 442323.0}, {"date": "2020-03-09", "close": 17.26, "volume": 590142.0}, {"date": "2020-03-10", "close": 17.37, "volume": 486994.0}, {"date": "2020-03-11", "close": 16.84, "volume": 437434.0}, {"date": "2020-03-12", "close": 14.79, "volume": 695706.0}, {"date": "2020-03-13", "close": 14.42, "volume": 456965.0}, {"date": "2020-03-16", "close": 10.6, "volume": 752880.0}, {"date": "2020-03-17", "close": 10.5, "volume": 658339.0}, {"date": "2020-03-18", "close": 9.78, "volume": 935173.0}, {"date": "2020-03-19", "close": 11.36, "volume": 690869.0}, {"date": "2020-03-20", "close": 9.56, "volume": 627897.0}, {"date": "2020-03-23", "close": 7.69, "volume": 701777.0}, {"date": "2020-03-24", "close": 9.14, "volume": 577478.0}, {"date": "2020-03-25", "close": 9.61, "volume": 504966.0}, {"date": "2020-03-26", "close": 11.42, "volume": 469736.0}, {"date": "2020-03-27", "close": 10.98, "volume": 412530.0}, {"date": "2020-03-30", "close": 9.23, "volume": 433188.0}, {"date": "2020-03-31", "close": 9.27, "volume": 246513.0}, {"date": "2020-04-01", "close": 8.01, "volume": 359228.0}, {"date": "2020-04-02", "close": 7.94, "volume": 508355.0}, {"date": "2020-04-03", "close": 7.33, "volume": 299604.0}, {"date": "2020-04-06", "close": 7.26, "volume": 481477.0}, {"date": "2020-04-07", "close": 7.91, "volume": 487776.0}, {"date": "2020-04-08", "close": 8.84, "volume": 752244.0}, {"date": "2020-04-09", "close": 10.36, "volume": 831883.0}, {"date": "2020-04-13", "close": 10.44, "volume": 423870.0}, {"date": "2020-04-14", "close": 10.73, "volume": 356979.0}, {"date": "2020-04-15", "close": 10.29, "volume": 486656.0}, {"date": "2020-04-16", "close": 10.02, "volume": 292053.0}, {"date": "2020-04-17", "close": 10.07, "volume": 393356.0}, {"date": "2020-04-20", "close": 9.81, "volume": 227028.0}, {"date": "2020-04-21", "close": 9.41, "volume": 291835.0}, {"date": "2020-04-22", "close": 9.24, "volume": 140915.0}, {"date": "2020-04-23", "close": 9.18, "volume": 237362.0}, {"date": "2020-04-24", "close": 9.9, "volume": 355213.0}, {"date": "2020-04-27", "close": 10.33, "volume": 498182.0}, {"date": "2020-04-28", "close": 10.0, "volume": 426653.0}, {"date": "2020-04-29", "close": 10.22, "volume": 299145.0}, {"date": "2020-04-30", "close": 10.16, "volume": 346556.0}, {"date": "2020-05-01", "close": 9.67, "volume": 265733.0}, {"date": "2020-05-04", "close": 9.22, "volume": 213592.0}, {"date": "2020-05-05", "close": 9.44, "volume": 440062.0}, {"date": "2020-05-06", "close": 9.69, "volume": 346881.0}, {"date": "2020-05-07", "close": 10.13, "volume": 453809.0}, {"date": "2020-05-08", "close": 10.51, "volume": 402207.0}, {"date": "2020-05-11", "close": 10.98, "volume": 699236.0}, {"date": "2020-05-12", "close": 10.13, "volume": 487357.0}, {"date": "2020-05-13", "close": 9.29, "volume": 480046.0}, {"date": "2020-05-14", "close": 9.51, "volume": 234422.0}, {"date": "2020-05-15", "close": 9.48, "volume": 216577.0}, {"date": "2020-05-18", "close": 9.8, "volume": 273636.0}, {"date": "2020-05-19", "close": 9.88, "volume": 249667.0}, {"date": "2020-05-20", "close": 9.9, "volume": 148947.0}, {"date": "2020-05-21", "close": 10.11, "volume": 199221.0}, {"date": "2020-05-22", "close": 10.29, "volume": 211867.0}, {"date": "2020-05-26", "close": 10.65, "volume": 250465.0}, {"date": "2020-05-27", "close": 10.85, "volume": 217856.0}, {"date": "2020-05-28", "close": 10.68, "volume": 411902.0}, {"date": "2020-05-29", "close": 10.73, "volume": 330084.0}, {"date": "2020-06-01", "close": 10.55, "volume": 344992.0}, {"date": "2020-06-02", "close": 10.51, "volume": 250114.0}, {"date": "2020-06-03", "close": 11.23, "volume": 520135.0}, {"date": "2020-06-04", "close": 11.2, "volume": 271508.0}, {"date": "2020-06-05", "close": 11.8, "volume": 673140.0}, {"date": "2020-06-08", "close": 12.54, "volume": 531831.0}, {"date": "2020-06-09", "close": 13.01, "volume": 708259.0}, {"date": "2020-06-10", "close": 12.36, "volume": 542293.0}, {"date": "2020-06-11", "close": 11.81, "volume": 420453.0}, {"date": "2020-06-12", "close": 11.96, "volume": 294020.0}, {"date": "2020-06-15", "close": 12.34, "volume": 270241.0}, {"date": "2020-06-16", "close": 12.43, "volume": 241991.0}, {"date": "2020-06-17", "close": 12.15, "volume": 274794.0}, {"date": "2020-06-18", "close": 12.0, "volume": 272166.0}, {"date": "2020-06-19", "close": 12.11, "volume": 353010.0}, {"date": "2020-06-22", "close": 11.83, "volume": 220022.0}, {"date": "2020-06-23", "close": 11.63, "volume": 298106.0}, {"date": "2020-06-24", "close": 11.36, "volume": 324317.0}, {"date": "2020-06-25", "close": 11.67, "volume": 224428.0}, {"date": "2020-06-26", "close": 11.44, "volume": 228213.0}, {"date": "2020-06-29", "close": 11.13, "volume": 318043.0}, {"date": "2020-06-30", "close": 11.08, "volume": 190721.0}, {"date": "2020-07-01", "close": 10.98, "volume": 220951.0}, {"date": "2020-07-02", "close": 11.03, "volume": 151585.0}, {"date": "2020-07-06", "close": 10.89, "volume": 217912.0}, {"date": "2020-07-07", "close": 10.58, "volume": 375560.0}, {"date": "2020-07-08", "close": 10.42, "volume": 228350.0}, {"date": "2020-07-09", "close": 10.21, "volume": 253900.0}, {"date": "2020-07-10", "close": 10.34, "volume": 231039.0}, {"date": "2020-07-13", "close": 10.28, "volume": 232658.0}, {"date": "2020-07-14", "close": 10.17, "volume": 234437.0}, {"date": "2020-07-15", "close": 10.2, "volume": 247097.0}, {"date": "2020-07-16", "close": 10.06, "volume": 149160.0}, {"date": "2020-07-17", "close": 10.0, "volume": 183388.0}, {"date": "2020-07-20", "close": 9.86, "volume": 205590.0}, {"date": "2020-07-21", "close": 10.05, "volume": 139007.0}, {"date": "2020-07-22", "close": 10.03, "volume": 197777.0}, {"date": "2020-07-23", "close": 10.0, "volume": 95125.0}, {"date": "2020-07-24", "close": 9.61, "volume": 116457.0}, {"date": "2020-07-27", "close": 9.48, "volume": 208366.0}, {"date": "2020-07-28", "close": 9.68, "volume": 222744.0}, {"date": "2020-07-29", "close": 9.68, "volume": 309254.0}, {"date": "2020-07-30", "close": 9.99, "volume": 286266.0}, {"date": "2020-07-31", "close": 10.07, "volume": 225604.0}, {"date": "2020-08-03", "close": 10.17, "volume": 172683.0}, {"date": "2020-08-04", "close": 10.13, "volume": 180127.0}, {"date": "2020-08-05", "close": 10.3, "volume": 141461.0}, {"date": "2020-08-06", "close": 10.52, "volume": 282050.0}, {"date": "2020-08-07", "close": 10.52, "volume": 138404.0}, {"date": "2020-08-10", "close": 10.75, "volume": 199134.0}, {"date": "2020-08-11", "close": 10.73, "volume": 165523.0}, {"date": "2020-08-12", "close": 10.91, "volume": 151960.0}, {"date": "2020-08-13", "close": 10.81, "volume": 219753.0}, {"date": "2020-08-14", "close": 10.58, "volume": 310849.0}, {"date": "2020-08-17", "close": 10.39, "volume": 279719.0}, {"date": "2020-08-18", "close": 10.4, "volume": 204070.0}, {"date": "2020-08-19", "close": 10.45, "volume": 112128.0}, {"date": "2020-08-20", "close": 10.54, "volume": 193338.0}, {"date": "2020-08-21", "close": 10.39, "volume": 162833.0}, {"date": "2020-08-24", "close": 10.85, "volume": 214603.0}, {"date": "2020-08-25", "close": 10.77, "volume": 196485.0}, {"date": "2020-08-26", "close": 10.54, "volume": 256114.0}, {"date": "2020-08-27", "close": 10.56, "volume": 105027.0}, {"date": "2020-08-28", "close": 10.86, "volume": 173643.0}, {"date": "2020-08-31", "close": 10.76, "volume": 191300.0}, {"date": "2020-09-01", "close": 10.8, "volume": 202375.0}, {"date": "2020-09-02", "close": 10.74, "volume": 255864.0}, {"date": "2020-09-03", "close": 10.58, "volume": 222520.0}, {"date": "2020-09-04", "close": 10.49, "volume": 294515.0}, {"date": "2020-09-08", "close": 10.53, "volume": 188791.0}, {"date": "2020-09-09", "close": 10.59, "volume": 105003.0}, {"date": "2020-09-10", "close": 10.57, "volume": 150130.0}, {"date": "2020-09-11", "close": 10.71, "volume": 164953.0}, {"date": "2020-09-14", "close": 10.69, "volume": 170007.0}, {"date": "2020-09-15", "close": 10.75, "volume": 147644.0}, {"date": "2020-09-16", "close": 10.66, "volume": 194357.0}, {"date": "2020-09-17", "close": 10.69, "volume": 198129.0}, {"date": "2020-09-18", "close": 10.77, "volume": 247666.0}, {"date": "2020-09-21", "close": 10.65, "volume": 181991.0}, {"date": "2020-09-22", "close": 10.6, "volume": 163492.0}, {"date": "2020-09-23", "close": 10.5, "volume": 136557.0}, {"date": "2020-09-24", "close": 10.45, "volume": 258351.0}, {"date": "2020-09-25", "close": 10.53, "volume": 244609.0}, {"date": "2020-09-28", "close": 10.79, "volume": 221310.0}, {"date": "2020-09-29", "close": 10.35, "volume": 265249.0}, {"date": "2020-09-30", "close": 10.2, "volume": 199035.0}, {"date": "2020-10-01", "close": 10.15, "volume": 197594.0}, {"date": "2020-10-02", "close": 10.46, "volume": 159503.0}, {"date": "2020-10-05", "close": 10.38, "volume": 135706.0}, {"date": "2020-10-06", "close": 10.24, "volume": 117727.0}, {"date": "2020-10-07", "close": 10.23, "volume": 248318.0}, {"date": "2020-10-08", "close": 10.31, "volume": 99606.0}, {"date": "2020-10-09", "close": 10.13, "volume": 207021.0}, {"date": "2020-10-12", "close": 10.04, "volume": 122197.0}, {"date": "2020-10-13", "close": 10.04, "volume": 100021.0}, {"date": "2020-10-14", "close": 10.02, "volume": 170890.0}, {"date": "2020-10-15", "close": 9.98, "volume": 87082.0}, {"date": "2020-10-16", "close": 9.96, "volume": 139752.0}, {"date": "2020-10-19", "close": 9.77, "volume": 161177.0}, {"date": "2020-10-20", "close": 9.79, "volume": 140949.0}, {"date": "2020-10-21", "close": 9.7, "volume": 147883.0}, {"date": "2020-10-22", "close": 9.54, "volume": 173837.0}, {"date": "2020-10-23", "close": 9.42, "volume": 156706.0}, {"date": "2020-10-26", "close": 9.28, "volume": 171090.0}, {"date": "2020-10-27", "close": 9.35, "volume": 125882.0}, {"date": "2020-10-28", "close": 8.97, "volume": 269148.0}, {"date": "2020-10-29", "close": 9.18, "volume": 196995.0}, {"date": "2020-10-30", "close": 9.16, "volume": 640977.0}, {"date": "2020-11-02", "close": 9.44, "volume": 257576.0}, {"date": "2020-11-03", "close": 9.6, "volume": 126911.0}, {"date": "2020-11-04", "close": 9.75, "volume": 138144.0}, {"date": "2020-11-05", "close": 10.1, "volume": 140181.0}, {"date": "2020-11-06", "close": 10.19, "volume": 307111.0}, {"date": "2020-11-09", "close": 10.5, "volume": 494577.0}, {"date": "2020-11-10", "close": 10.96, "volume": 378609.0}, {"date": "2020-11-11", "close": 10.89, "volume": 311113.0}, {"date": "2020-11-12", "close": 10.74, "volume": 259193.0}, {"date": "2020-11-13", "close": 10.8, "volume": 262149.0}, {"date": "2020-11-16", "close": 11.01, "volume": 383146.0}, {"date": "2020-11-17", "close": 11.27, "volume": 244836.0}, {"date": "2020-11-18", "close": 11.29, "volume": 333510.0}, {"date": "2020-11-19", "close": 11.69, "volume": 308741.0}, {"date": "2020-11-20", "close": 11.57, "volume": 268630.0}, {"date": "2020-11-23", "close": 11.65, "volume": 349946.0}, {"date": "2020-11-24", "close": 11.75, "volume": 389153.0}, {"date": "2020-11-25", "close": 12.02, "volume": 320393.0}, {"date": "2020-11-27", "close": 12.0, "volume": 335907.0}, {"date": "2020-11-30", "close": 11.8, "volume": 240330.0}, {"date": "2020-12-01", "close": 12.19, "volume": 185404.0}, {"date": "2020-12-02", "close": 12.06, "volume": 390401.0}, {"date": "2020-12-03", "close": 12.5, "volume": 678435.0}, {"date": "2020-12-04", "close": 12.83, "volume": 527742.0}, {"date": "2020-12-07", "close": 12.58, "volume": 336523.0}, {"date": "2020-12-08", "close": 12.5, "volume": 207177.0}, {"date": "2020-12-09", "close": 12.28, "volume": 301262.0}, {"date": "2020-12-10", "close": 12.3, "volume": 196676.0}, {"date": "2020-12-11", "close": 12.5, "volume": 176717.0}, {"date": "2020-12-14", "close": 12.66, "volume": 439496.0}, {"date": "2020-12-15", "close": 12.81, "volume": 380318.0}, {"date": "2020-12-16", "close": 12.8, "volume": 405671.0}, {"date": "2020-12-17", "close": 12.86, "volume": 331886.0}, {"date": "2020-12-18", "close": 12.54, "volume": 1499634.0}, {"date": "2020-12-21", "close": 12.48, "volume": 361886.0}, {"date": "2020-12-22", "close": 12.37, "volume": 456484.0}, {"date": "2020-12-23", "close": 12.54, "volume": 257716.0}, {"date": "2020-12-24", "close": 12.44, "volume": 154339.0}, {"date": "2020-12-28", "close": 12.42, "volume": 450067.0}, {"date": "2020-12-29", "close": 12.44, "volume": 404554.0}, {"date": "2020-12-30", "close": 12.0, "volume": 570346.0}, {"date": "2020-12-31", "close": 12.13, "volume": 690554.0}, {"date": "2021-01-04", "close": 12.03, "volume": 350188.0}, {"date": "2021-01-05", "close": 12.1, "volume": 200345.0}, {"date": "2021-01-06", "close": 12.35, "volume": 269966.0}, {"date": "2021-01-07", "close": 12.36, "volume": 217653.0}, {"date": "2021-01-08", "close": 12.37, "volume": 164446.0}, {"date": "2021-01-11", "close": 12.41, "volume": 219227.0}, {"date": "2021-01-12", "close": 12.53, "volume": 252660.0}, {"date": "2021-01-13", "close": 12.51, "volume": 131965.0}, {"date": "2021-01-14", "close": 12.69, "volume": 164273.0}, {"date": "2021-01-15", "close": 12.66, "volume": 168819.0}, {"date": "2021-01-19", "close": 12.79, "volume": 404084.0}, {"date": "2021-01-20", "close": 12.83, "volume": 242533.0}, {"date": "2021-01-21", "close": 12.9, "volume": 164428.0}, {"date": "2021-01-22", "close": 12.85, "volume": 221254.0}, {"date": "2021-01-25", "close": 12.76, "volume": 192050.0}, {"date": "2021-01-26", "close": 12.8, "volume": 220003.0}, {"date": "2021-01-27", "close": 12.66, "volume": 262290.0}, {"date": "2021-01-28", "close": 12.63, "volume": 393749.0}, {"date": "2021-01-29", "close": 12.5, "volume": 335670.0}, {"date": "2021-02-01", "close": 12.65, "volume": 267554.0}, {"date": "2021-02-02", "close": 12.78, "volume": 207500.0}, {"date": "2021-02-03", "close": 12.85, "volume": 208786.0}, {"date": "2021-02-04", "close": 12.84, "volume": 364213.0}, {"date": "2021-02-05", "close": 13.2, "volume": 548281.0}, {"date": "2021-02-08", "close": 13.27, "volume": 341732.0}, {"date": "2021-02-09", "close": 13.3, "volume": 277432.0}, {"date": "2021-02-10", "close": 13.4, "volume": 277632.0}, {"date": "2021-02-11", "close": 13.57, "volume": 293632.0}, {"date": "2021-02-12", "close": 13.65, "volume": 273189.0}, {"date": "2021-02-16", "close": 13.84, "volume": 264367.0}, {"date": "2021-02-17", "close": 13.89, "volume": 279974.0}, {"date": "2021-02-18", "close": 13.83, "volume": 170304.0}, {"date": "2021-02-19", "close": 13.78, "volume": 154456.0}, {"date": "2021-02-22", "close": 13.9, "volume": 312483.0}, {"date": "2021-02-23", "close": 13.97, "volume": 517934.0}, {"date": "2021-02-24", "close": 13.96, "volume": 423029.0}, {"date": "2021-02-25", "close": 13.99, "volume": 438817.0}, {"date": "2021-02-26", "close": 14.06, "volume": 402460.0}, {"date": "2021-03-01", "close": 14.63, "volume": 465571.0}, {"date": "2021-03-02", "close": 14.71, "volume": 255859.0}, {"date": "2021-03-03", "close": 14.93, "volume": 411014.0}, {"date": "2021-03-04", "close": 14.71, "volume": 307285.0}, {"date": "2021-03-05", "close": 14.71, "volume": 415853.0}, {"date": "2021-03-08", "close": 14.88, "volume": 217556.0}, {"date": "2021-03-09", "close": 14.88, "volume": 201747.0}, {"date": "2021-03-10", "close": 15.02, "volume": 295187.0}, {"date": "2021-03-11", "close": 14.94, "volume": 244543.0}, {"date": "2021-03-12", "close": 14.97, "volume": 249295.0}, {"date": "2021-03-15", "close": 15.28, "volume": 302894.0}, {"date": "2021-03-16", "close": 15.31, "volume": 149202.0}, {"date": "2021-03-17", "close": 15.29, "volume": 135144.0}, {"date": "2021-03-18", "close": 15.0, "volume": 218141.0}, {"date": "2021-03-19", "close": 15.09, "volume": 338891.0}, {"date": "2021-03-22", "close": 15.17, "volume": 108825.0}, {"date": "2021-03-23", "close": 15.05, "volume": 118841.0}, {"date": "2021-03-24", "close": 14.94, "volume": 195924.0}, {"date": "2021-03-25", "close": 15.15, "volume": 263605.0}, {"date": "2021-03-26", "close": 15.29, "volume": 288100.0}, {"date": "2021-03-29", "close": 15.34, "volume": 192369.0}, {"date": "2021-03-30", "close": 14.98, "volume": 191358.0}, {"date": "2021-03-31", "close": 14.78, "volume": 250935.0}, {"date": "2021-04-01", "close": 14.96, "volume": 155490.0}, {"date": "2021-04-05", "close": 14.99, "volume": 194455.0}, {"date": "2021-04-06", "close": 15.2, "volume": 114829.0}, {"date": "2021-04-07", "close": 15.55, "volume": 271011.0}, {"date": "2021-04-08", "close": 15.69, "volume": 102667.0}, {"date": "2021-04-09", "close": 15.6, "volume": 132934.0}, {"date": "2021-04-12", "close": 15.66, "volume": 148944.0}, {"date": "2021-04-13", "close": 15.68, "volume": 139293.0}, {"date": "2021-04-14", "close": 15.57, "volume": 246171.0}, {"date": "2021-04-15", "close": 15.75, "volume": 215068.0}, {"date": "2021-04-16", "close": 15.68, "volume": 117442.0}, {"date": "2021-04-19", "close": 15.7, "volume": 116066.0}, {"date": "2021-04-20", "close": 15.64, "volume": 105033.0}, {"date": "2021-04-21", "close": 15.66, "volume": 288306.0}, {"date": "2021-04-22", "close": 15.69, "volume": 107884.0}, {"date": "2021-04-23", "close": 15.75, "volume": 177952.0}, {"date": "2021-04-26", "close": 15.69, "volume": 149000.0}, {"date": "2021-04-27", "close": 15.86, "volume": 114233.0}, {"date": "2021-04-28", "close": 15.91, "volume": 135816.0}, {"date": "2021-04-29", "close": 16.05, "volume": 163062.0}, {"date": "2021-04-30", "close": 15.97, "volume": 215866.0}, {"date": "2021-05-03", "close": 16.03, "volume": 162716.0}, {"date": "2021-05-04", "close": 15.89, "volume": 123244.0}, {"date": "2021-05-05", "close": 15.97, "volume": 79268.0}, {"date": "2021-05-06", "close": 15.9, "volume": 125287.0}, {"date": "2021-05-07", "close": 16.0, "volume": 106735.0}, {"date": "2021-05-10", "close": 15.99, "volume": 157013.0}, {"date": "2021-05-11", "close": 15.89, "volume": 171260.0}, {"date": "2021-05-12", "close": 15.24, "volume": 513646.0}, {"date": "2021-05-13", "close": 15.72, "volume": 179613.0}, {"date": "2021-05-14", "close": 15.66, "volume": 129510.0}, {"date": "2021-05-17", "close": 15.77, "volume": 129771.0}, {"date": "2021-05-18", "close": 15.8, "volume": 132033.0}, {"date": "2021-05-19", "close": 15.88, "volume": 119493.0}, {"date": "2021-05-20", "close": 15.92, "volume": 139270.0}, {"date": "2021-05-21", "close": 15.97, "volume": 236201.0}, {"date": "2021-05-24", "close": 15.95, "volume": 146320.0}, {"date": "2021-05-25", "close": 15.7, "volume": 161928.0}, {"date": "2021-05-26", "close": 15.79, "volume": 133931.0}, {"date": "2021-05-27", "close": 15.88, "volume": 88445.0}, {"date": "2021-05-28", "close": 15.95, "volume": 216127.0}, {"date": "2021-06-01", "close": 15.91, "volume": 181599.0}, {"date": "2021-06-02", "close": 16.01, "volume": 182651.0}, {"date": "2021-06-03", "close": 15.97, "volume": 141304.0}, {"date": "2021-06-04", "close": 15.97, "volume": 238286.0}, {"date": "2021-06-07", "close": 15.98, "volume": 178971.0}, {"date": "2021-06-08", "close": 15.99, "volume": 134090.0}, {"date": "2021-06-09", "close": 15.97, "volume": 113512.0}, {"date": "2021-06-10", "close": 15.89, "volume": 173822.0}, {"date": "2021-06-11", "close": 15.97, "volume": 145026.0}, {"date": "2021-06-14", "close": 15.92, "volume": 141932.0}, {"date": "2021-06-15", "close": 15.9, "volume": 179049.0}, {"date": "2021-06-16", "close": 15.84, "volume": 124102.0}, {"date": "2021-06-17", "close": 15.58, "volume": 174298.0}, {"date": "2021-06-18", "close": 15.43, "volume": 436903.0}, {"date": "2021-06-21", "close": 15.81, "volume": 228179.0}, {"date": "2021-06-22", "close": 15.81, "volume": 110276.0}, {"date": "2021-06-23", "close": 15.86, "volume": 107429.0}, {"date": "2021-06-24", "close": 16.0, "volume": 138471.0}, {"date": "2021-06-25", "close": 16.13, "volume": 310272.0}, {"date": "2021-06-28", "close": 16.04, "volume": 253853.0}, {"date": "2021-06-29", "close": 15.46, "volume": 223405.0}, {"date": "2021-06-30", "close": 15.3, "volume": 218711.0}, {"date": "2021-07-01", "close": 15.43, "volume": 87595.0}, {"date": "2021-07-02", "close": 15.55, "volume": 125830.0}, {"date": "2021-07-06", "close": 15.47, "volume": 77734.0}, {"date": "2021-07-07", "close": 15.27, "volume": 97364.0}, {"date": "2021-07-08", "close": 15.24, "volume": 133853.0}, {"date": "2021-07-09", "close": 15.41, "volume": 96958.0}, {"date": "2021-07-12", "close": 15.61, "volume": 139177.0}, {"date": "2021-07-13", "close": 15.48, "volume": 140556.0}, {"date": "2021-07-14", "close": 15.39, "volume": 158238.0}, {"date": "2021-07-15", "close": 15.29, "volume": 94946.0}, {"date": "2021-07-16", "close": 15.24, "volume": 92643.0}, {"date": "2021-07-19", "close": 14.99, "volume": 290917.0}, {"date": "2021-07-20", "close": 15.26, "volume": 148737.0}, {"date": "2021-07-21", "close": 15.36, "volume": 104698.0}, {"date": "2021-07-22", "close": 15.35, "volume": 99649.0}, {"date": "2021-07-23", "close": 15.28, "volume": 88427.0}, {"date": "2021-07-26", "close": 15.3, "volume": 117103.0}, {"date": "2021-07-27", "close": 15.2, "volume": 74679.0}, {"date": "2021-07-28", "close": 15.22, "volume": 100285.0}, {"date": "2021-07-29", "close": 15.2, "volume": 183263.0}, {"date": "2021-07-30", "close": 15.11, "volume": 236006.0}, {"date": "2021-08-02", "close": 15.05, "volume": 170374.0}, {"date": "2021-08-03", "close": 15.16, "volume": 263482.0}, {"date": "2021-08-04", "close": 15.1, "volume": 152468.0}, {"date": "2021-08-05", "close": 15.15, "volume": 273912.0}, {"date": "2021-08-06", "close": 15.3, "volume": 217809.0}, {"date": "2021-08-09", "close": 15.33, "volume": 120478.0}, {"date": "2021-08-10", "close": 15.33, "volume": 166879.0}, {"date": "2021-08-11", "close": 15.41, "volume": 164999.0}, {"date": "2021-08-12", "close": 15.5, "volume": 150286.0}, {"date": "2021-08-13", "close": 15.36, "volume": 157237.0}, {"date": "2021-08-16", "close": 15.26, "volume": 149706.0}, {"date": "2021-08-17", "close": 15.18, "volume": 250390.0}, {"date": "2021-08-18", "close": 15.05, "volume": 164552.0}, {"date": "2021-08-19", "close": 14.66, "volume": 291147.0}, {"date": "2021-08-20", "close": 15.14, "volume": 209267.0}, {"date": "2021-08-23", "close": 15.03, "volume": 126324.0}, {"date": "2021-08-24", "close": 15.0, "volume": 136360.0}, {"date": "2021-08-25", "close": 15.14, "volume": 147404.0}, {"date": "2021-08-26", "close": 15.05, "volume": 98110.0}, {"date": "2021-08-27", "close": 15.31, "volume": 157062.0}, {"date": "2021-08-30", "close": 15.08, "volume": 100339.0}, {"date": "2021-08-31", "close": 15.13, "volume": 159066.0}, {"date": "2021-09-01", "close": 15.16, "volume": 85313.0}, {"date": "2021-09-02", "close": 15.05, "volume": 113135.0}, {"date": "2021-09-03", "close": 15.16, "volume": 72654.0}, {"date": "2021-09-07", "close": 15.14, "volume": 180923.0}, {"date": "2021-09-08", "close": 15.19, "volume": 135132.0}, {"date": "2021-09-09", "close": 15.23, "volume": 120322.0}, {"date": "2021-09-10", "close": 15.07, "volume": 68131.0}, {"date": "2021-09-13", "close": 15.15, "volume": 225495.0}, {"date": "2021-09-14", "close": 15.25, "volume": 197022.0}, {"date": "2021-09-15", "close": 15.16, "volume": 193145.0}, {"date": "2021-09-16", "close": 15.09, "volume": 140381.0}, {"date": "2021-09-17", "close": 15.15, "volume": 380409.0}, {"date": "2021-09-20", "close": 14.93, "volume": 232513.0}, {"date": "2021-09-21", "close": 15.07, "volume": 92109.0}, {"date": "2021-09-22", "close": 15.05, "volume": 143294.0}, {"date": "2021-09-23", "close": 15.18, "volume": 122156.0}, {"date": "2021-09-24", "close": 15.15, "volume": 114963.0}, {"date": "2021-09-27", "close": 15.25, "volume": 93679.0}, {"date": "2021-09-28", "close": 15.14, "volume": 127474.0}, {"date": "2021-09-29", "close": 14.97, "volume": 213604.0}, {"date": "2021-09-30", "close": 14.84, "volume": 144114.0}, {"date": "2021-10-01", "close": 14.86, "volume": 114519.0}, {"date": "2021-10-04", "close": 14.83, "volume": 176262.0}, {"date": "2021-10-05", "close": 14.89, "volume": 172439.0}, {"date": "2021-10-06", "close": 14.82, "volume": 174814.0}, {"date": "2021-10-07", "close": 14.76, "volume": 117734.0}, {"date": "2021-10-08", "close": 14.9, "volume": 165564.0}, {"date": "2021-10-11", "close": 14.99, "volume": 125029.0}, {"date": "2021-10-12", "close": 15.02, "volume": 137135.0}, {"date": "2021-10-13", "close": 15.0, "volume": 135823.0}, {"date": "2021-10-14", "close": 14.95, "volume": 89745.0}, {"date": "2021-10-15", "close": 14.92, "volume": 172721.0}, {"date": "2021-10-18", "close": 14.85, "volume": 119164.0}, {"date": "2021-10-19", "close": 15.04, "volume": 179496.0}, {"date": "2021-10-20", "close": 15.21, "volume": 175911.0}, {"date": "2021-10-21", "close": 15.35, "volume": 244145.0}, {"date": "2021-10-22", "close": 15.45, "volume": 210642.0}, {"date": "2021-10-25", "close": 15.43, "volume": 124237.0}, {"date": "2021-10-26", "close": 15.38, "volume": 175700.0}, {"date": "2021-10-27", "close": 15.34, "volume": 114851.0}, {"date": "2021-10-28", "close": 15.53, "volume": 156127.0}, {"date": "2021-10-29", "close": 15.59, "volume": 166007.0}, {"date": "2021-11-01", "close": 15.62, "volume": 131169.0}, {"date": "2021-11-02", "close": 15.51, "volume": 182842.0}, {"date": "2021-11-03", "close": 15.62, "volume": 126895.0}, {"date": "2021-11-04", "close": 15.82, "volume": 138244.0}, {"date": "2021-11-05", "close": 15.96, "volume": 113090.0}, {"date": "2021-11-08", "close": 15.96, "volume": 168261.0}, {"date": "2021-11-09", "close": 15.82, "volume": 152180.0}, {"date": "2021-11-10", "close": 15.79, "volume": 211254.0}, {"date": "2021-11-11", "close": 15.92, "volume": 133695.0}, {"date": "2021-11-12", "close": 15.74, "volume": 161872.0}, {"date": "2021-11-15", "close": 15.5, "volume": 152428.0}, {"date": "2021-11-16", "close": 15.44, "volume": 141725.0}, {"date": "2021-11-17", "close": 15.36, "volume": 86024.0}, {"date": "2021-11-18", "close": 15.43, "volume": 194219.0}, {"date": "2021-11-19", "close": 15.34, "volume": 107897.0}, {"date": "2021-11-22", "close": 15.52, "volume": 163896.0}, {"date": "2021-11-23", "close": 15.41, "volume": 113399.0}, {"date": "2021-11-24", "close": 15.25, "volume": 49449.0}, {"date": "2021-11-26", "close": 15.08, "volume": 244594.0}, {"date": "2021-11-29", "close": 15.28, "volume": 170588.0}, {"date": "2021-11-30", "close": 15.26, "volume": 276845.0}, {"date": "2021-12-01", "close": 15.15, "volume": 281371.0}, {"date": "2021-12-02", "close": 15.5, "volume": 259546.0}, {"date": "2021-12-03", "close": 15.58, "volume": 186976.0}, {"date": "2021-12-06", "close": 15.58, "volume": 197820.0}, {"date": "2021-12-07", "close": 15.64, "volume": 148271.0}, {"date": "2021-12-08", "close": 15.82, "volume": 229529.0}, {"date": "2021-12-09", "close": 15.76, "volume": 85412.0}, {"date": "2021-12-10", "close": 15.77, "volume": 144752.0}, {"date": "2021-12-13", "close": 15.53, "volume": 363176.0}, {"date": "2021-12-14", "close": 15.45, "volume": 288588.0}, {"date": "2021-12-15", "close": 15.39, "volume": 354351.0}, {"date": "2021-12-16", "close": 15.29, "volume": 246823.0}, {"date": "2021-12-17", "close": 15.26, "volume": 1146608.0}, {"date": "2021-12-20", "close": 15.32, "volume": 293725.0}, {"date": "2021-12-21", "close": 15.36, "volume": 216435.0}, {"date": "2021-12-22", "close": 15.34, "volume": 190171.0}, {"date": "2021-12-23", "close": 15.55, "volume": 199913.0}, {"date": "2021-12-27", "close": 15.62, "volume": 265285.0}, {"date": "2021-12-28", "close": 15.65, "volume": 143963.0}, {"date": "2021-12-29", "close": 15.75, "volume": 349026.0}, {"date": "2021-12-30", "close": 15.32, "volume": 271854.0}, {"date": "2021-12-31", "close": 15.21, "volume": 270751.0}, {"date": "2022-01-03", "close": 15.47, "volume": 196541.0}, {"date": "2022-01-04", "close": 15.59, "volume": 154133.0}, {"date": "2022-01-05", "close": 15.63, "volume": 151973.0}, {"date": "2022-01-06", "close": 15.57, "volume": 103563.0}, {"date": "2022-01-07", "close": 15.66, "volume": 77797.0}, {"date": "2022-01-10", "close": 15.66, "volume": 143249.0}, {"date": "2022-01-11", "close": 15.73, "volume": 83858.0}, {"date": "2022-01-12", "close": 15.81, "volume": 69249.0}, {"date": "2022-01-13", "close": 15.75, "volume": 89071.0}, {"date": "2022-01-14", "close": 15.75, "volume": 269322.0}, {"date": "2022-01-18", "close": 15.78, "volume": 115069.0}, {"date": "2022-01-19", "close": 15.88, "volume": 135146.0}, {"date": "2022-01-20", "close": 15.58, "volume": 85863.0}, {"date": "2022-01-21", "close": 15.32, "volume": 113035.0}, {"date": "2022-01-24", "close": 15.3, "volume": 396567.0}, {"date": "2022-01-25", "close": 15.59, "volume": 106848.0}, {"date": "2022-01-26", "close": 15.65, "volume": 150649.0}, {"date": "2022-01-27", "close": 15.63, "volume": 137969.0}, {"date": "2022-01-28", "close": 15.85, "volume": 249648.0}, {"date": "2022-01-31", "close": 15.96, "volume": 153672.0}, {"date": "2022-02-01", "close": 15.95, "volume": 226637.0}, {"date": "2022-02-02", "close": 15.9, "volume": 134603.0}, {"date": "2022-02-03", "close": 15.8, "volume": 99493.0}, {"date": "2022-02-04", "close": 15.91, "volume": 81131.0}, {"date": "2022-02-07", "close": 16.03, "volume": 114047.0}, {"date": "2022-02-08", "close": 16.08, "volume": 161508.0}, {"date": "2022-02-09", "close": 16.04, "volume": 78641.0}, {"date": "2022-02-10", "close": 16.02, "volume": 170165.0}, {"date": "2022-02-11", "close": 15.95, "volume": 143449.0}, {"date": "2022-02-14", "close": 15.9, "volume": 113653.0}, {"date": "2022-02-15", "close": 16.0, "volume": 124721.0}, {"date": "2022-02-16", "close": 16.13, "volume": 145058.0}, {"date": "2022-02-17", "close": 16.08, "volume": 119893.0}, {"date": "2022-02-18", "close": 16.02, "volume": 149910.0}, {"date": "2022-02-22", "close": 15.9, "volume": 161377.0}, {"date": "2022-02-23", "close": 15.86, "volume": 160822.0}, {"date": "2022-02-24", "close": 15.38, "volume": 376418.0}, {"date": "2022-02-25", "close": 15.77, "volume": 303438.0}, {"date": "2022-02-28", "close": 15.84, "volume": 156769.0}, {"date": "2022-03-01", "close": 15.91, "volume": 186404.0}, {"date": "2022-03-02", "close": 16.12, "volume": 239433.0}, {"date": "2022-03-03", "close": 16.16, "volume": 103949.0}, {"date": "2022-03-04", "close": 15.9, "volume": 665289.0}, {"date": "2022-03-07", "close": 15.39, "volume": 414123.0}, {"date": "2022-03-08", "close": 15.42, "volume": 203246.0}, {"date": "2022-03-09", "close": 15.67, "volume": 137072.0}, {"date": "2022-03-10", "close": 15.61, "volume": 55068.0}, {"date": "2022-03-11", "close": 15.59, "volume": 177548.0}, {"date": "2022-03-14", "close": 15.79, "volume": 336509.0}, {"date": "2022-03-15", "close": 15.78, "volume": 145485.0}, {"date": "2022-03-16", "close": 15.67, "volume": 206873.0}, {"date": "2022-03-17", "close": 16.02, "volume": 199246.0}, {"date": "2022-03-18", "close": 15.66, "volume": 921364.0}, {"date": "2022-03-21", "close": 15.89, "volume": 159792.0}, {"date": "2022-03-22", "close": 15.93, "volume": 209438.0}, {"date": "2022-03-23", "close": 15.81, "volume": 167066.0}, {"date": "2022-03-24", "close": 15.83, "volume": 188778.0}, {"date": "2022-03-25", "close": 15.95, "volume": 116140.0}, {"date": "2022-03-28", "close": 15.88, "volume": 196275.0}, {"date": "2022-03-29", "close": 15.82, "volume": 283251.0}, {"date": "2022-03-30", "close": 15.64, "volume": 175840.0}, {"date": "2022-03-31", "close": 15.59, "volume": 147735.0}, {"date": "2022-04-01", "close": 15.76, "volume": 125448.0}, {"date": "2022-04-04", "close": 15.71, "volume": 138979.0}, {"date": "2022-04-05", "close": 15.89, "volume": 292210.0}, {"date": "2022-04-06", "close": 15.84, "volume": 388871.0}, {"date": "2022-04-07", "close": 15.93, "volume": 137090.0}, {"date": "2022-04-08", "close": 16.1, "volume": 127076.0}, {"date": "2022-04-11", "close": 16.05, "volume": 115354.0}, {"date": "2022-04-12", "close": 15.84, "volume": 162688.0}, {"date": "2022-04-13", "close": 16.09, "volume": 148670.0}, {"date": "2022-04-14", "close": 16.12, "volume": 160920.0}, {"date": "2022-04-18", "close": 16.11, "volume": 163326.0}, {"date": "2022-04-19", "close": 16.17, "volume": 105089.0}, {"date": "2022-04-20", "close": 16.22, "volume": 173814.0}, {"date": "2022-04-21", "close": 16.0, "volume": 187742.0}, {"date": "2022-04-22", "close": 15.9, "volume": 174272.0}, {"date": "2022-04-25", "close": 15.91, "volume": 284932.0}, {"date": "2022-04-26", "close": 15.52, "volume": 172770.0}, {"date": "2022-04-27", "close": 15.73, "volume": 173506.0}, {"date": "2022-04-28", "close": 15.66, "volume": 197812.0}, {"date": "2022-04-29", "close": 15.38, "volume": 229679.0}, {"date": "2022-05-02", "close": 15.24, "volume": 243898.0}, {"date": "2022-05-03", "close": 15.58, "volume": 105457.0}, {"date": "2022-05-04", "close": 15.73, "volume": 119546.0}, {"date": "2022-05-05", "close": 15.44, "volume": 180983.0}, {"date": "2022-05-06", "close": 15.57, "volume": 124616.0}, {"date": "2022-05-09", "close": 15.21, "volume": 310740.0}, {"date": "2022-05-10", "close": 15.27, "volume": 162863.0}, {"date": "2022-05-11", "close": 15.15, "volume": 144184.0}, {"date": "2022-05-12", "close": 14.93, "volume": 226276.0}, {"date": "2022-05-13", "close": 14.96, "volume": 196266.0}, {"date": "2022-05-16", "close": 15.09, "volume": 146912.0}, {"date": "2022-05-17", "close": 15.17, "volume": 228015.0}, {"date": "2022-05-18", "close": 14.6, "volume": 280683.0}, {"date": "2022-05-19", "close": 14.49, "volume": 309486.0}, {"date": "2022-05-20", "close": 14.03, "volume": 441937.0}, {"date": "2022-05-23", "close": 14.2, "volume": 297999.0}, {"date": "2022-05-24", "close": 14.12, "volume": 183940.0}, {"date": "2022-05-25", "close": 14.28, "volume": 270104.0}, {"date": "2022-05-26", "close": 14.53, "volume": 144249.0}, {"date": "2022-05-27", "close": 14.7, "volume": 83622.0}, {"date": "2022-05-31", "close": 14.61, "volume": 126459.0}, {"date": "2022-06-01", "close": 14.65, "volume": 80482.0}, {"date": "2022-06-02", "close": 14.71, "volume": 81583.0}, {"date": "2022-06-03", "close": 14.7, "volume": 108763.0}, {"date": "2022-06-06", "close": 14.64, "volume": 125191.0}, {"date": "2022-06-07", "close": 14.67, "volume": 122489.0}, {"date": "2022-06-08", "close": 14.56, "volume": 96646.0}, {"date": "2022-06-09", "close": 14.34, "volume": 154667.0}, {"date": "2022-06-10", "close": 14.46, "volume": 215509.0}, {"date": "2022-06-13", "close": 13.78, "volume": 479624.0}, {"date": "2022-06-14", "close": 13.99, "volume": 476583.0}, {"date": "2022-06-15", "close": 14.05, "volume": 318152.0}, {"date": "2022-06-16", "close": 13.54, "volume": 322956.0}, {"date": "2022-06-17", "close": 13.6, "volume": 945165.0}, {"date": "2022-06-21", "close": 13.69, "volume": 230808.0}, {"date": "2022-06-22", "close": 13.71, "volume": 141578.0}, {"date": "2022-06-23", "close": 13.56, "volume": 191039.0}, {"date": "2022-06-24", "close": 13.77, "volume": 147669.0}, {"date": "2022-06-27", "close": 14.0, "volume": 162455.0}, {"date": "2022-06-28", "close": 14.03, "volume": 353262.0}, {"date": "2022-06-29", "close": 13.64, "volume": 175164.0}, {"date": "2022-06-30", "close": 13.61, "volume": 154835.0}, {"date": "2022-07-01", "close": 13.89, "volume": 115973.0}, {"date": "2022-07-05", "close": 13.88, "volume": 132506.0}, {"date": "2022-07-06", "close": 13.93, "volume": 217449.0}, {"date": "2022-07-07", "close": 14.1, "volume": 169223.0}, {"date": "2022-07-08", "close": 14.23, "volume": 61803.0}, {"date": "2022-07-11", "close": 14.01, "volume": 127570.0}, {"date": "2022-07-12", "close": 14.07, "volume": 63879.0}, {"date": "2022-07-13", "close": 14.03, "volume": 92765.0}, {"date": "2022-07-14", "close": 13.85, "volume": 101594.0}, {"date": "2022-07-15", "close": 13.94, "volume": 83494.0}, {"date": "2022-07-18", "close": 14.06, "volume": 112189.0}, {"date": "2022-07-19", "close": 14.29, "volume": 88303.0}, {"date": "2022-07-20", "close": 14.16, "volume": 161079.0}, {"date": "2022-07-21", "close": 14.2, "volume": 132491.0}, {"date": "2022-07-22", "close": 14.25, "volume": 159746.0}, {"date": "2022-07-25", "close": 13.77, "volume": 207967.0}, {"date": "2022-07-26", "close": 13.88, "volume": 90732.0}, {"date": "2022-07-27", "close": 14.12, "volume": 114511.0}, {"date": "2022-07-28", "close": 14.32, "volume": 126501.0}, {"date": "2022-07-29", "close": 14.47, "volume": 124942.0}, {"date": "2022-08-01", "close": 14.51, "volume": 119483.0}, {"date": "2022-08-02", "close": 14.5, "volume": 132461.0}, {"date": "2022-08-03", "close": 14.58, "volume": 212742.0}, {"date": "2022-08-04", "close": 14.42, "volume": 147725.0}, {"date": "2022-08-05", "close": 14.6, "volume": 138911.0}, {"date": "2022-08-08", "close": 14.62, "volume": 101046.0}, {"date": "2022-08-09", "close": 14.42, "volume": 67061.0}, {"date": "2022-08-10", "close": 14.62, "volume": 126604.0}, {"date": "2022-08-11", "close": 14.79, "volume": 113014.0}, {"date": "2022-08-12", "close": 14.91, "volume": 108180.0}, {"date": "2022-08-15", "close": 14.93, "volume": 164697.0}, {"date": "2022-08-16", "close": 15.01, "volume": 195149.0}, {"date": "2022-08-17", "close": 14.77, "volume": 99353.0}, {"date": "2022-08-18", "close": 14.88, "volume": 46851.0}, {"date": "2022-08-19", "close": 14.76, "volume": 78739.0}, {"date": "2022-08-22", "close": 14.64, "volume": 88668.0}, {"date": "2022-08-23", "close": 14.75, "volume": 97809.0}, {"date": "2022-08-24", "close": 14.94, "volume": 157991.0}, {"date": "2022-08-25", "close": 14.97, "volume": 76222.0}, {"date": "2022-08-26", "close": 14.88, "volume": 91451.0}, {"date": "2022-08-29", "close": 14.81, "volume": 98241.0}, {"date": "2022-08-30", "close": 14.67, "volume": 93709.0}, {"date": "2022-08-31", "close": 14.73, "volume": 71424.0}, {"date": "2022-09-01", "close": 14.54, "volume": 76383.0}, {"date": "2022-09-02", "close": 14.54, "volume": 86951.0}, {"date": "2022-09-06", "close": 14.53, "volume": 82879.0}, {"date": "2022-09-07", "close": 14.64, "volume": 73409.0}, {"date": "2022-09-08", "close": 14.67, "volume": 76641.0}, {"date": "2022-09-09", "close": 14.77, "volume": 86618.0}, {"date": "2022-09-12", "close": 14.69, "volume": 136849.0}, {"date": "2022-09-13", "close": 14.5, "volume": 90653.0}, {"date": "2022-09-14", "close": 14.45, "volume": 90666.0}, {"date": "2022-09-15", "close": 14.51, "volume": 71130.0}, {"date": "2022-09-16", "close": 14.35, "volume": 463960.0}, {"date": "2022-09-19", "close": 14.41, "volume": 61647.0}, {"date": "2022-09-20", "close": 14.2, "volume": 54164.0}, {"date": "2022-09-21", "close": 14.13, "volume": 71106.0}, {"date": "2022-09-22", "close": 13.85, "volume": 108324.0}, {"date": "2022-09-23", "close": 13.23, "volume": 250971.0}, {"date": "2022-09-26", "close": 12.63, "volume": 409868.0}, {"date": "2022-09-27", "close": 12.86, "volume": 279497.0}, {"date": "2022-09-28", "close": 12.99, "volume": 185097.0}, {"date": "2022-09-29", "close": 12.14, "volume": 233034.0}, {"date": "2022-09-30", "close": 12.0, "volume": 159716.0}, {"date": "2022-10-03", "close": 12.05, "volume": 275461.0}, {"date": "2022-10-04", "close": 12.58, "volume": 144463.0}, {"date": "2022-10-05", "close": 12.38, "volume": 139058.0}, {"date": "2022-10-06", "close": 12.17, "volume": 94567.0}, {"date": "2022-10-07", "close": 11.96, "volume": 158442.0}, {"date": "2022-10-10", "close": 11.65, "volume": 160861.0}, {"date": "2022-10-11", "close": 11.77, "volume": 212433.0}, {"date": "2022-10-12", "close": 11.92, "volume": 168393.0}, {"date": "2022-10-13", "close": 12.27, "volume": 495847.0}, {"date": "2022-10-14", "close": 12.13, "volume": 159079.0}, {"date": "2022-10-17", "close": 12.19, "volume": 153038.0}, {"date": "2022-10-18", "close": 12.3, "volume": 367483.0}, {"date": "2022-10-19", "close": 12.03, "volume": 204048.0}, {"date": "2022-10-20", "close": 12.1, "volume": 138091.0}, {"date": "2022-10-21", "close": 11.95, "volume": 184598.0}, {"date": "2022-10-24", "close": 12.05, "volume": 281388.0}, {"date": "2022-10-25", "close": 12.2, "volume": 423367.0}, {"date": "2022-10-26", "close": 12.42, "volume": 238916.0}, {"date": "2022-10-27", "close": 12.41, "volume": 142922.0}, {"date": "2022-10-28", "close": 12.69, "volume": 274044.0}, {"date": "2022-10-31", "close": 12.6, "volume": 227292.0}, {"date": "2022-11-01", "close": 12.66, "volume": 112084.0}, {"date": "2022-11-02", "close": 12.52, "volume": 143175.0}, {"date": "2022-11-03", "close": 12.54, "volume": 162771.0}, {"date": "2022-11-04", "close": 12.72, "volume": 191432.0}, {"date": "2022-11-07", "close": 12.97, "volume": 173565.0}, {"date": "2022-11-08", "close": 12.83, "volume": 122708.0}, {"date": "2022-11-09", "close": 12.7, "volume": 232763.0}, {"date": "2022-11-10", "close": 13.18, "volume": 291614.0}, {"date": "2022-11-11", "close": 13.66, "volume": 399724.0}, {"date": "2022-11-14", "close": 13.59, "volume": 154817.0}, {"date": "2022-11-15", "close": 13.78, "volume": 309286.0}, {"date": "2022-11-16", "close": 13.5, "volume": 164530.0}, {"date": "2022-11-17", "close": 13.57, "volume": 128177.0}, {"date": "2022-11-18", "close": 13.47, "volume": 136503.0}, {"date": "2022-11-21", "close": 13.51, "volume": 121266.0}, {"date": "2022-11-22", "close": 13.62, "volume": 201067.0}, {"date": "2022-11-23", "close": 13.45, "volume": 159680.0}, {"date": "2022-11-25", "close": 13.6, "volume": 48623.0}, {"date": "2022-11-28", "close": 13.31, "volume": 346360.0}, {"date": "2022-11-29", "close": 13.36, "volume": 107422.0}, {"date": "2022-11-30", "close": 13.52, "volume": 136576.0}, {"date": "2022-12-01", "close": 13.34, "volume": 109002.0}, {"date": "2022-12-02", "close": 13.27, "volume": 109946.0}, {"date": "2022-12-05", "close": 13.21, "volume": 129438.0}, {"date": "2022-12-06", "close": 13.0, "volume": 163362.0}, {"date": "2022-12-07", "close": 12.96, "volume": 125508.0}, {"date": "2022-12-08", "close": 12.96, "volume": 128976.0}, {"date": "2022-12-09", "close": 13.02, "volume": 133552.0}, {"date": "2022-12-12", "close": 12.68, "volume": 408333.0}, {"date": "2022-12-13", "close": 13.0, "volume": 245803.0}, {"date": "2022-12-14", "close": 13.02, "volume": 174366.0}, {"date": "2022-12-15", "close": 12.99, "volume": 204767.0}, {"date": "2022-12-16", "close": 12.69, "volume": 198335.0}, {"date": "2022-12-19", "close": 12.52, "volume": 204224.0}, {"date": "2022-12-20", "close": 12.58, "volume": 300061.0}, {"date": "2022-12-21", "close": 12.5, "volume": 186468.0}, {"date": "2022-12-22", "close": 12.43, "volume": 177192.0}, {"date": "2022-12-23", "close": 12.54, "volume": 318741.0}, {"date": "2022-12-27", "close": 12.38, "volume": 235791.0}, {"date": "2022-12-28", "close": 12.26, "volume": 285500.0}, {"date": "2022-12-29", "close": 12.0, "volume": 290524.0}, {"date": "2022-12-30", "close": 11.9, "volume": 669202.0}, {"date": "2023-01-03", "close": 12.09, "volume": 175696.0}, {"date": "2023-01-04", "close": 12.43, "volume": 246736.0}, {"date": "2023-01-05", "close": 12.21, "volume": 125054.0}, {"date": "2023-01-06", "close": 12.37, "volume": 153822.0}, {"date": "2023-01-09", "close": 12.57, "volume": 141804.0}, {"date": "2023-01-10", "close": 12.69, "volume": 158617.0}, {"date": "2023-01-11", "close": 12.92, "volume": 158348.0}, {"date": "2023-01-12", "close": 13.22, "volume": 168441.0}, {"date": "2023-01-13", "close": 13.3, "volume": 167528.0}, {"date": "2023-01-17", "close": 13.4, "volume": 174013.0}, {"date": "2023-01-18", "close": 13.23, "volume": 164180.0}, {"date": "2023-01-19", "close": 13.01, "volume": 126471.0}, {"date": "2023-01-20", "close": 13.05, "volume": 94645.0}, {"date": "2023-01-23", "close": 13.05, "volume": 143952.0}, {"date": "2023-01-24", "close": 12.94, "volume": 105782.0}, {"date": "2023-01-25", "close": 13.05, "volume": 119896.0}, {"date": "2023-01-26", "close": 13.21, "volume": 210197.0}, {"date": "2023-01-27", "close": 13.54, "volume": 274397.0}, {"date": "2023-01-30", "close": 13.35, "volume": 311939.0}, {"date": "2023-01-31", "close": 13.36, "volume": 83973.0}, {"date": "2023-02-01", "close": 13.45, "volume": 115581.0}, {"date": "2023-02-02", "close": 13.34, "volume": 126445.0}, {"date": "2023-02-03", "close": 13.34, "volume": 160975.0}, {"date": "2023-02-06", "close": 13.22, "volume": 118196.0}, {"date": "2023-02-07", "close": 13.22, "volume": 171990.0}, {"date": "2023-02-08", "close": 13.02, "volume": 96411.0}, {"date": "2023-02-09", "close": 12.87, "volume": 124091.0}, {"date": "2023-02-10", "close": 12.99, "volume": 109093.0}, {"date": "2023-02-13", "close": 13.02, "volume": 104414.0}, {"date": "2023-02-14", "close": 12.97, "volume": 163889.0}, {"date": "2023-02-15", "close": 12.98, "volume": 66345.0}, {"date": "2023-02-16", "close": 12.96, "volume": 135985.0}, {"date": "2023-02-17", "close": 13.07, "volume": 126937.0}, {"date": "2023-02-21", "close": 12.86, "volume": 101903.0}, {"date": "2023-02-22", "close": 12.75, "volume": 100800.0}, {"date": "2023-02-23", "close": 13.14, "volume": 196873.0}, {"date": "2023-02-24", "close": 13.05, "volume": 112380.0}, {"date": "2023-02-27", "close": 13.03, "volume": 112471.0}, {"date": "2023-02-28", "close": 12.96, "volume": 116185.0}, {"date": "2023-03-01", "close": 13.13, "volume": 237242.0}, {"date": "2023-03-02", "close": 13.23, "volume": 224219.0}, {"date": "2023-03-03", "close": 13.58, "volume": 170905.0}, {"date": "2023-03-06", "close": 13.41, "volume": 196697.0}, {"date": "2023-03-07", "close": 13.19, "volume": 187737.0}, {"date": "2023-03-08", "close": 13.18, "volume": 120527.0}, {"date": "2023-03-09", "close": 12.69, "volume": 131713.0}, {"date": "2023-03-10", "close": 12.19, "volume": 339932.0}, {"date": "2023-03-13", "close": 12.03, "volume": 251423.0}, {"date": "2023-03-14", "close": 12.14, "volume": 213702.0}, {"date": "2023-03-15", "close": 12.08, "volume": 284231.0}, {"date": "2023-03-16", "close": 12.15, "volume": 232789.0}, {"date": "2023-03-17", "close": 12.01, "volume": 536725.0}, {"date": "2023-03-20", "close": 11.82, "volume": 231976.0}, {"date": "2023-03-21", "close": 12.13, "volume": 143613.0}, {"date": "2023-03-22", "close": 11.94, "volume": 153277.0}, {"date": "2023-03-23", "close": 11.9, "volume": 126095.0}, {"date": "2023-03-24", "close": 12.07, "volume": 121704.0}, {"date": "2023-03-27", "close": 12.19, "volume": 148081.0}, {"date": "2023-03-28", "close": 12.07, "volume": 192818.0}, {"date": "2023-03-29", "close": 12.16, "volume": 186364.0}, {"date": "2023-03-30", "close": 11.82, "volume": 189480.0}, {"date": "2023-03-31", "close": 11.92, "volume": 151070.0}, {"date": "2023-04-03", "close": 11.92, "volume": 153489.0}, {"date": "2023-04-04", "close": 11.84, "volume": 138766.0}, {"date": "2023-04-05", "close": 11.7, "volume": 115498.0}, {"date": "2023-04-06", "close": 11.75, "volume": 76864.0}, {"date": "2023-04-10", "close": 11.63, "volume": 134544.0}, {"date": "2023-04-11", "close": 11.7, "volume": 253492.0}, {"date": "2023-04-12", "close": 11.86, "volume": 164677.0}, {"date": "2023-04-13", "close": 12.07, "volume": 175940.0}, {"date": "2023-04-14", "close": 12.06, "volume": 116475.0}, {"date": "2023-04-17", "close": 12.08, "volume": 190505.0}, {"date": "2023-04-18", "close": 11.71, "volume": 187785.0}, {"date": "2023-04-19", "close": 11.87, "volume": 117174.0}, {"date": "2023-04-20", "close": 11.72, "volume": 116194.0}, {"date": "2023-04-21", "close": 11.69, "volume": 120047.0}, {"date": "2023-04-24", "close": 11.76, "volume": 133271.0}, {"date": "2023-04-25", "close": 11.53, "volume": 190207.0}, {"date": "2023-04-26", "close": 11.43, "volume": 268313.0}, {"date": "2023-04-27", "close": 11.44, "volume": 375760.0}, {"date": "2023-04-28", "close": 11.71, "volume": 236434.0}, {"date": "2023-05-01", "close": 11.77, "volume": 332171.0}, {"date": "2023-05-02", "close": 11.34, "volume": 200741.0}, {"date": "2023-05-03", "close": 11.36, "volume": 177333.0}, {"date": "2023-05-04", "close": 11.14, "volume": 180764.0}, {"date": "2023-05-05", "close": 11.36, "volume": 99906.0}, {"date": "2023-05-08", "close": 11.46, "volume": 154639.0}, {"date": "2023-05-09", "close": 11.34, "volume": 256437.0}, {"date": "2023-05-10", "close": 11.97, "volume": 508728.0}, {"date": "2023-05-11", "close": 12.19, "volume": 219012.0}, {"date": "2023-05-12", "close": 12.27, "volume": 213969.0}, {"date": "2023-05-15", "close": 12.23, "volume": 164735.0}, {"date": "2023-05-16", "close": 12.2, "volume": 68801.0}, {"date": "2023-05-17", "close": 12.39, "volume": 117048.0}, {"date": "2023-05-18", "close": 12.39, "volume": 183225.0}, {"date": "2023-05-19", "close": 12.54, "volume": 172330.0}, {"date": "2023-05-22", "close": 12.46, "volume": 106245.0}, {"date": "2023-05-23", "close": 12.57, "volume": 144624.0}, {"date": "2023-05-24", "close": 12.23, "volume": 292638.0}, {"date": "2023-05-25", "close": 12.2, "volume": 205748.0}, {"date": "2023-05-26", "close": 12.39, "volume": 151009.0}, {"date": "2023-05-30", "close": 12.39, "volume": 88543.0}, {"date": "2023-05-31", "close": 12.29, "volume": 92417.0}, {"date": "2023-06-01", "close": 12.53, "volume": 123712.0}, {"date": "2023-06-02", "close": 12.6, "volume": 128411.0}, {"date": "2023-06-05", "close": 12.69, "volume": 83861.0}, {"date": "2023-06-06", "close": 12.9, "volume": 158523.0}, {"date": "2023-06-07", "close": 13.18, "volume": 180103.0}, {"date": "2023-06-08", "close": 13.13, "volume": 232343.0}, {"date": "2023-06-09", "close": 13.07, "volume": 102647.0}, {"date": "2023-06-12", "close": 13.39, "volume": 265292.0}, {"date": "2023-06-13", "close": 13.42, "volume": 147864.0}, {"date": "2023-06-14", "close": 13.38, "volume": 208438.0}, {"date": "2023-06-15", "close": 13.58, "volume": 271285.0}, {"date": "2023-06-16", "close": 13.37, "volume": 559166.0}, {"date": "2023-06-20", "close": 13.4, "volume": 211607.0}, {"date": "2023-06-21", "close": 13.47, "volume": 186351.0}, {"date": "2023-06-22", "close": 13.53, "volume": 203018.0}, {"date": "2023-06-23", "close": 13.3, "volume": 219451.0}, {"date": "2023-06-26", "close": 13.45, "volume": 143563.0}, {"date": "2023-06-27", "close": 13.62, "volume": 178719.0}, {"date": "2023-06-28", "close": 13.73, "volume": 209649.0}, {"date": "2023-06-29", "close": 13.43, "volume": 147390.0}, {"date": "2023-06-30", "close": 13.51, "volume": 142765.0}, {"date": "2023-07-03", "close": 13.5, "volume": 83384.0}, {"date": "2023-07-05", "close": 13.6, "volume": 146627.0}, {"date": "2023-07-06", "close": 13.56, "volume": 117906.0}, {"date": "2023-07-07", "close": 13.73, "volume": 117264.0}, {"date": "2023-07-10", "close": 13.8, "volume": 113335.0}, {"date": "2023-07-11", "close": 13.97, "volume": 121143.0}, {"date": "2023-07-12", "close": 14.01, "volume": 200078.0}, {"date": "2023-07-13", "close": 13.99, "volume": 146761.0}, {"date": "2023-07-14", "close": 14.05, "volume": 142500.0}, {"date": "2023-07-17", "close": 14.12, "volume": 124882.0}, {"date": "2023-07-18", "close": 14.37, "volume": 192698.0}, {"date": "2023-07-19", "close": 14.39, "volume": 164902.0}, {"date": "2023-07-20", "close": 14.17, "volume": 115439.0}, {"date": "2023-07-21", "close": 14.22, "volume": 171572.0}, {"date": "2023-07-24", "close": 14.39, "volume": 164718.0}, {"date": "2023-07-25", "close": 14.26, "volume": 204712.0}, {"date": "2023-07-26", "close": 14.61, "volume": 146035.0}, {"date": "2023-07-27", "close": 14.49, "volume": 156003.0}, {"date": "2023-07-28", "close": 14.69, "volume": 113501.0}, {"date": "2023-07-31", "close": 14.72, "volume": 253161.0}, {"date": "2023-08-01", "close": 14.9, "volume": 165741.0}, {"date": "2023-08-02", "close": 14.9, "volume": 231060.0}, {"date": "2023-08-03", "close": 14.69, "volume": 173700.0}, {"date": "2023-08-04", "close": 14.79, "volume": 211307.0}, {"date": "2023-08-07", "close": 14.91, "volume": 127428.0}, {"date": "2023-08-08", "close": 14.98, "volume": 147093.0}, {"date": "2023-08-09", "close": 15.29, "volume": 379918.0}, {"date": "2023-08-10", "close": 15.39, "volume": 401414.0}, {"date": "2023-08-11", "close": 15.31, "volume": 174298.0}, {"date": "2023-08-14", "close": 15.44, "volume": 194782.0}, {"date": "2023-08-15", "close": 15.1, "volume": 175419.0}, {"date": "2023-08-16", "close": 15.17, "volume": 219241.0}, {"date": "2023-08-17", "close": 15.13, "volume": 141213.0}, {"date": "2023-08-18", "close": 15.4, "volume": 270809.0}, {"date": "2023-08-21", "close": 15.61, "volume": 236115.0}, {"date": "2023-08-22", "close": 15.21, "volume": 349602.0}, {"date": "2023-08-23", "close": 15.39, "volume": 192423.0}, {"date": "2023-08-24", "close": 15.38, "volume": 145215.0}, {"date": "2023-08-25", "close": 15.54, "volume": 302782.0}, {"date": "2023-08-28", "close": 15.59, "volume": 195454.0}, {"date": "2023-08-29", "close": 15.75, "volume": 144430.0}, {"date": "2023-08-30", "close": 15.84, "volume": 176054.0}, {"date": "2023-08-31", "close": 15.75, "volume": 210292.0}, {"date": "2023-09-01", "close": 15.91, "volume": 192242.0}, {"date": "2023-09-05", "close": 15.71, "volume": 241342.0}, {"date": "2023-09-06", "close": 15.65, "volume": 193654.0}, {"date": "2023-09-07", "close": 15.83, "volume": 233455.0}, {"date": "2023-09-08", "close": 15.95, "volume": 193039.0}, {"date": "2023-09-11", "close": 16.02, "volume": 361480.0}, {"date": "2023-09-12", "close": 15.8, "volume": 210335.0}, {"date": "2023-09-13", "close": 15.94, "volume": 243075.0}, {"date": "2023-09-14", "close": 16.06, "volume": 262656.0}, {"date": "2023-09-15", "close": 16.13, "volume": 340808.0}, {"date": "2023-09-18", "close": 16.36, "volume": 333715.0}, {"date": "2023-09-19", "close": 16.71, "volume": 558124.0}, {"date": "2023-09-20", "close": 16.4, "volume": 523837.0}, {"date": "2023-09-21", "close": 16.09, "volume": 382904.0}, {"date": "2023-09-22", "close": 16.27, "volume": 268143.0}, {"date": "2023-09-25", "close": 15.94, "volume": 410761.0}, {"date": "2023-09-26", "close": 16.1, "volume": 482435.0}, {"date": "2023-09-27", "close": 15.75, "volume": 524572.0}, {"date": "2023-09-28", "close": 15.59, "volume": 336929.0}, {"date": "2023-09-29", "close": 15.31, "volume": 429985.0}, {"date": "2023-10-02", "close": 15.04, "volume": 440166.0}, {"date": "2023-10-03", "close": 14.93, "volume": 351349.0}, {"date": "2023-10-04", "close": 14.91, "volume": 229992.0}, {"date": "2023-10-05", "close": 14.84, "volume": 118963.0}, {"date": "2023-10-06", "close": 14.94, "volume": 115003.0}, {"date": "2023-10-09", "close": 15.05, "volume": 201723.0}, {"date": "2023-10-10", "close": 15.09, "volume": 154707.0}, {"date": "2023-10-11", "close": 15.19, "volume": 143033.0}, {"date": "2023-10-12", "close": 15.23, "volume": 192233.0}, {"date": "2023-10-13", "close": 15.2, "volume": 107419.0}, {"date": "2023-10-16", "close": 15.61, "volume": 203972.0}, {"date": "2023-10-17", "close": 15.39, "volume": 214991.0}, {"date": "2023-10-18", "close": 15.35, "volume": 284934.0}, {"date": "2023-10-19", "close": 15.25, "volume": 180515.0}, {"date": "2023-10-20", "close": 15.06, "volume": 136082.0}, {"date": "2023-10-23", "close": 14.79, "volume": 197637.0}, {"date": "2023-10-24", "close": 14.85, "volume": 230874.0}, {"date": "2023-10-25", "close": 14.68, "volume": 122503.0}, {"date": "2023-10-26", "close": 14.74, "volume": 109225.0}, {"date": "2023-10-27", "close": 14.69, "volume": 191832.0}, {"date": "2023-10-30", "close": 15.09, "volume": 226108.0}, {"date": "2023-10-31", "close": 15.14, "volume": 254004.0}, {"date": "2023-11-01", "close": 15.44, "volume": 301422.0}, {"date": "2023-11-02", "close": 15.51, "volume": 386009.0}, {"date": "2023-11-03", "close": 15.67, "volume": 145573.0}, {"date": "2023-11-06", "close": 15.72, "volume": 182330.0}, {"date": "2023-11-07", "close": 15.31, "volume": 455871.0}, {"date": "2023-11-08", "close": 15.25, "volume": 204287.0}, {"date": "2023-11-09", "close": 15.22, "volume": 180316.0}, {"date": "2023-11-10", "close": 15.31, "volume": 195688.0}, {"date": "2023-11-13", "close": 15.14, "volume": 132213.0}, {"date": "2023-11-14", "close": 15.25, "volume": 151101.0}, {"date": "2023-11-15", "close": 15.23, "volume": 175985.0}, {"date": "2023-11-16", "close": 15.06, "volume": 134980.0}, {"date": "2023-11-17", "close": 15.1, "volume": 205009.0}, {"date": "2023-11-20", "close": 15.12, "volume": 194606.0}, {"date": "2023-11-21", "close": 15.14, "volume": 150627.0}, {"date": "2023-11-22", "close": 15.1, "volume": 137675.0}, {"date": "2023-11-24", "close": 15.2, "volume": 93991.0}, {"date": "2023-11-27", "close": 15.15, "volume": 168906.0}, {"date": "2023-11-28", "close": 15.02, "volume": 126585.0}, {"date": "2023-11-29", "close": 15.0, "volume": 184226.0}, {"date": "2023-11-30", "close": 15.14, "volume": 215854.0}, {"date": "2023-12-01", "close": 15.25, "volume": 186605.0}, {"date": "2023-12-04", "close": 15.22, "volume": 160096.0}, {"date": "2023-12-05", "close": 15.21, "volume": 119182.0}, {"date": "2023-12-06", "close": 15.04, "volume": 140490.0}, {"date": "2023-12-07", "close": 15.34, "volume": 194862.0}, {"date": "2023-12-08", "close": 15.48, "volume": 156760.0}, {"date": "2023-12-11", "close": 15.26, "volume": 324467.0}, {"date": "2023-12-12", "close": 15.31, "volume": 425666.0}, {"date": "2023-12-13", "close": 15.46, "volume": 331140.0}, {"date": "2023-12-14", "close": 15.27, "volume": 556262.0}, {"date": "2023-12-15", "close": 15.44, "volume": 1166892.0}, {"date": "2023-12-18", "close": 15.57, "volume": 389602.0}, {"date": "2023-12-19", "close": 15.73, "volume": 442571.0}, {"date": "2023-12-20", "close": 15.55, "volume": 253482.0}, {"date": "2023-12-21", "close": 15.48, "volume": 283034.0}, {"date": "2023-12-22", "close": 15.41, "volume": 243253.0}, {"date": "2023-12-26", "close": 15.55, "volume": 308639.0}, {"date": "2023-12-27", "close": 15.59, "volume": 304768.0}, {"date": "2023-12-28", "close": 15.26, "volume": 261601.0}, {"date": "2023-12-29", "close": 15.07, "volume": 366073.0}, {"date": "2024-01-02", "close": 15.13, "volume": 323140.0}, {"date": "2024-01-03", "close": 15.01, "volume": 293125.0}, {"date": "2024-01-04", "close": 15.26, "volume": 221301.0}, {"date": "2024-01-05", "close": 15.43, "volume": 257292.0}, {"date": "2024-01-08", "close": 15.55, "volume": 337487.0}, {"date": "2024-01-09", "close": 15.49, "volume": 235451.0}, {"date": "2024-01-10", "close": 15.52, "volume": 154822.0}, {"date": "2024-01-11", "close": 15.37, "volume": 182274.0}, {"date": "2024-01-12", "close": 15.31, "volume": 204719.0}, {"date": "2024-01-16", "close": 15.1, "volume": 184438.0}, {"date": "2024-01-17", "close": 15.07, "volume": 132630.0}, {"date": "2024-01-18", "close": 15.22, "volume": 218501.0}, {"date": "2024-01-19", "close": 15.24, "volume": 94677.0}, {"date": "2024-01-22", "close": 15.32, "volume": 132914.0}, {"date": "2024-01-23", "close": 15.33, "volume": 129443.0}, {"date": "2024-01-24", "close": 15.31, "volume": 189952.0}, {"date": "2024-01-25", "close": 15.51, "volume": 249487.0}, {"date": "2024-01-26", "close": 15.52, "volume": 173251.0}, {"date": "2024-01-29", "close": 15.55, "volume": 206783.0}, {"date": "2024-01-30", "close": 15.69, "volume": 231316.0}, {"date": "2024-01-31", "close": 15.19, "volume": 433899.0}, {"date": "2024-02-01", "close": 15.21, "volume": 335831.0}, {"date": "2024-02-02", "close": 15.04, "volume": 210914.0}, {"date": "2024-02-05", "close": 15.03, "volume": 232536.0}, {"date": "2024-02-06", "close": 14.94, "volume": 144431.0}, {"date": "2024-02-07", "close": 14.93, "volume": 205322.0}, {"date": "2024-02-08", "close": 14.93, "volume": 189698.0}, {"date": "2024-02-09", "close": 14.97, "volume": 152543.0}, {"date": "2024-02-12", "close": 15.17, "volume": 151438.0}, {"date": "2024-02-13", "close": 14.93, "volume": 251914.0}, {"date": "2024-02-14", "close": 15.03, "volume": 148963.0}, {"date": "2024-02-15", "close": 15.34, "volume": 185123.0}, {"date": "2024-02-16", "close": 15.34, "volume": 159875.0}, {"date": "2024-02-20", "close": 15.22, "volume": 159146.0}, {"date": "2024-02-21", "close": 15.3, "volume": 166948.0}, {"date": "2024-02-22", "close": 15.56, "volume": 215656.0}, {"date": "2024-02-23", "close": 15.48, "volume": 350032.0}, {"date": "2024-02-26", "close": 15.49, "volume": 228814.0}, {"date": "2024-02-27", "close": 15.55, "volume": 238179.0}, {"date": "2024-02-28", "close": 15.55, "volume": 251323.0}, {"date": "2024-02-29", "close": 15.71, "volume": 281777.0}, {"date": "2024-03-01", "close": 15.7, "volume": 169024.0}, {"date": "2024-03-04", "close": 15.74, "volume": 426910.0}, {"date": "2024-03-05", "close": 15.71, "volume": 267271.0}, {"date": "2024-03-06", "close": 15.68, "volume": 566733.0}, {"date": "2024-03-07", "close": 15.58, "volume": 297275.0}, {"date": "2024-03-08", "close": 15.78, "volume": 334939.0}, {"date": "2024-03-11", "close": 15.82, "volume": 347686.0}, {"date": "2024-03-12", "close": 15.91, "volume": 320171.0}, {"date": "2024-03-13", "close": 15.92, "volume": 254645.0}, {"date": "2024-03-14", "close": 15.69, "volume": 426770.0}, {"date": "2024-03-15", "close": 15.77, "volume": 392042.0}, {"date": "2024-03-18", "close": 15.76, "volume": 344178.0}, {"date": "2024-03-19", "close": 15.75, "volume": 194908.0}, {"date": "2024-03-20", "close": 15.78, "volume": 178209.0}, {"date": "2024-03-21", "close": 15.88, "volume": 318186.0}, {"date": "2024-03-22", "close": 15.85, "volume": 279688.0}, {"date": "2024-03-25", "close": 15.85, "volume": 429499.0}, {"date": "2024-03-26", "close": 16.01, "volume": 540592.0}, {"date": "2024-03-27", "close": 15.68, "volume": 344494.0}, {"date": "2024-03-28", "close": 15.68, "volume": 319875.0}, {"date": "2024-04-01", "close": 15.54, "volume": 355113.0}, {"date": "2024-04-02", "close": 15.58, "volume": 213827.0}, {"date": "2024-04-03", "close": 15.73, "volume": 233094.0}, {"date": "2024-04-04", "close": 15.55, "volume": 273180.0}, {"date": "2024-04-05", "close": 15.72, "volume": 205218.0}, {"date": "2024-04-08", "close": 15.66, "volume": 280146.0}, {"date": "2024-04-09", "close": 15.67, "volume": 175945.0}, {"date": "2024-04-10", "close": 15.74, "volume": 289391.0}, {"date": "2024-04-11", "close": 15.76, "volume": 192411.0}, {"date": "2024-04-12", "close": 15.71, "volume": 493210.0}, {"date": "2024-04-15", "close": 15.58, "volume": 283950.0}, {"date": "2024-04-16", "close": 15.62, "volume": 320889.0}, {"date": "2024-04-17", "close": 15.65, "volume": 208403.0}, {"date": "2024-04-18", "close": 15.67, "volume": 188369.0}, {"date": "2024-04-19", "close": 15.76, "volume": 232141.0}, {"date": "2024-04-22", "close": 16.05, "volume": 336455.0}, {"date": "2024-04-23", "close": 16.23, "volume": 374610.0}, {"date": "2024-04-24", "close": 16.32, "volume": 222232.0}, {"date": "2024-04-25", "close": 16.34, "volume": 930676.0}, {"date": "2024-04-26", "close": 16.47, "volume": 451154.0}, {"date": "2024-04-29", "close": 16.53, "volume": 272936.0}, {"date": "2024-04-30", "close": 16.63, "volume": 361549.0}, {"date": "2024-05-01", "close": 16.86, "volume": 311075.0}, {"date": "2024-05-02", "close": 16.71, "volume": 434647.0}, {"date": "2024-05-03", "close": 16.61, "volume": 271475.0}, {"date": "2024-05-06", "close": 16.8, "volume": 337512.0}, {"date": "2024-05-07", "close": 16.55, "volume": 480639.0}, {"date": "2024-05-08", "close": 16.55, "volume": 323168.0}, {"date": "2024-05-09", "close": 16.62, "volume": 372612.0}, {"date": "2024-05-10", "close": 16.68, "volume": 186633.0}, {"date": "2024-05-13", "close": 16.46, "volume": 254179.0}, {"date": "2024-05-14", "close": 16.58, "volume": 283557.0}, {"date": "2024-05-15", "close": 16.5, "volume": 420810.0}, {"date": "2024-05-16", "close": 16.31, "volume": 280936.0}, {"date": "2024-05-17", "close": 16.43, "volume": 233530.0}, {"date": "2024-05-20", "close": 16.4, "volume": 239027.0}, {"date": "2024-05-21", "close": 16.24, "volume": 374034.0}, {"date": "2024-05-22", "close": 15.91, "volume": 691987.0}, {"date": "2024-05-23", "close": 16.03, "volume": 411584.0}, {"date": "2024-05-24", "close": 16.17, "volume": 219687.0}, {"date": "2024-05-28", "close": 16.08, "volume": 263508.0}, {"date": "2024-05-29", "close": 16.5, "volume": 365043.0}, {"date": "2024-05-30", "close": 16.56, "volume": 179457.0}, {"date": "2024-05-31", "close": 16.79, "volume": 259335.0}, {"date": "2024-06-03", "close": 16.87, "volume": 251615.0}, {"date": "2024-06-04", "close": 16.82, "volume": 155611.0}, {"date": "2024-06-05", "close": 16.81, "volume": 206042.0}, {"date": "2024-06-06", "close": 16.75, "volume": 122720.0}, {"date": "2024-06-07", "close": 16.64, "volume": 432251.0}, {"date": "2024-06-10", "close": 16.67, "volume": 190514.0}, {"date": "2024-06-11", "close": 16.61, "volume": 172149.0}, {"date": "2024-06-12", "close": 16.58, "volume": 138556.0}, {"date": "2024-06-13", "close": 16.36, "volume": 256186.0}, {"date": "2024-06-14", "close": 16.34, "volume": 222266.0}, {"date": "2024-06-17", "close": 16.44, "volume": 139912.0}, {"date": "2024-06-18", "close": 16.36, "volume": 279161.0}, {"date": "2024-06-20", "close": 16.39, "volume": 248385.0}, {"date": "2024-06-21", "close": 16.36, "volume": 283496.0}, {"date": "2024-06-24", "close": 16.51, "volume": 190423.0}, {"date": "2024-06-25", "close": 16.68, "volume": 269353.0}, {"date": "2024-06-26", "close": 16.6, "volume": 197116.0}, {"date": "2024-06-27", "close": 16.7, "volume": 232494.0}, {"date": "2024-06-28", "close": 16.31, "volume": 268607.0}, {"date": "2024-07-01", "close": 16.32, "volume": 242886.0}, {"date": "2024-07-02", "close": 16.52, "volume": 227871.0}, {"date": "2024-07-03", "close": 16.61, "volume": 123435.0}, {"date": "2024-07-05", "close": 16.54, "volume": 148898.0}, {"date": "2024-07-08", "close": 16.61, "volume": 163264.0}, {"date": "2024-07-09", "close": 16.43, "volume": 160598.0}, {"date": "2024-07-10", "close": 16.52, "volume": 97459.0}, {"date": "2024-07-11", "close": 16.58, "volume": 148857.0}, {"date": "2024-07-12", "close": 16.6, "volume": 204593.0}, {"date": "2024-07-15", "close": 16.59, "volume": 148767.0}, {"date": "2024-07-16", "close": 16.62, "volume": 156817.0}, {"date": "2024-07-17", "close": 16.66, "volume": 155666.0}, {"date": "2024-07-18", "close": 16.59, "volume": 248256.0}, {"date": "2024-07-19", "close": 16.53, "volume": 149725.0}, {"date": "2024-07-22", "close": 16.66, "volume": 134387.0}, {"date": "2024-07-23", "close": 16.51, "volume": 171278.0}, {"date": "2024-07-24", "close": 16.58, "volume": 192509.0}, {"date": "2024-07-25", "close": 16.52, "volume": 156416.0}, {"date": "2024-07-26", "close": 16.79, "volume": 244792.0}, {"date": "2024-07-29", "close": 16.76, "volume": 341261.0}, {"date": "2024-07-30", "close": 16.96, "volume": 254401.0}, {"date": "2024-07-31", "close": 16.76, "volume": 240722.0}, {"date": "2024-08-01", "close": 16.75, "volume": 155108.0}, {"date": "2024-08-02", "close": 16.29, "volume": 277119.0}, {"date": "2024-08-05", "close": 15.63, "volume": 540643.0}, {"date": "2024-08-06", "close": 15.8, "volume": 250470.0}, {"date": "2024-08-07", "close": 15.41, "volume": 366106.0}, {"date": "2024-08-08", "close": 15.53, "volume": 227908.0}, {"date": "2024-08-09", "close": 15.41, "volume": 211667.0}, {"date": "2024-08-12", "close": 15.61, "volume": 142891.0}, {"date": "2024-08-13", "close": 15.72, "volume": 238575.0}, {"date": "2024-08-14", "close": 15.87, "volume": 170766.0}, {"date": "2024-08-15", "close": 16.16, "volume": 166454.0}, {"date": "2024-08-16", "close": 16.41, "volume": 176203.0}, {"date": "2024-08-19", "close": 16.31, "volume": 265127.0}, {"date": "2024-08-20", "close": 16.32, "volume": 128450.0}, {"date": "2024-08-21", "close": 16.33, "volume": 195120.0}, {"date": "2024-08-22", "close": 16.39, "volume": 189983.0}, {"date": "2024-08-23", "close": 16.65, "volume": 251373.0}, {"date": "2024-08-26", "close": 16.67, "volume": 186235.0}, {"date": "2024-08-27", "close": 16.76, "volume": 230536.0}, {"date": "2024-08-28", "close": 16.72, "volume": 129364.0}, {"date": "2024-08-29", "close": 16.96, "volume": 165411.0}, {"date": "2024-08-30", "close": 17.11, "volume": 212517.0}, {"date": "2024-09-03", "close": 17.17, "volume": 196011.0}, {"date": "2024-09-04", "close": 17.07, "volume": 154200.0}, {"date": "2024-09-05", "close": 17.22, "volume": 157505.0}, {"date": "2024-09-06", "close": 16.82, "volume": 272140.0}, {"date": "2024-09-09", "close": 16.79, "volume": 128270.0}, {"date": "2024-09-10", "close": 16.68, "volume": 116702.0}, {"date": "2024-09-11", "close": 16.62, "volume": 262439.0}, {"date": "2024-09-12", "close": 16.83, "volume": 138746.0}, {"date": "2024-09-13", "close": 17.0, "volume": 78324.0}, {"date": "2024-09-16", "close": 17.06, "volume": 126295.0}, {"date": "2024-09-17", "close": 16.88, "volume": 147674.0}, {"date": "2024-09-18", "close": 16.95, "volume": 167858.0}, {"date": "2024-09-19", "close": 17.09, "volume": 184327.0}, {"date": "2024-09-20", "close": 16.99, "volume": 317713.0}, {"date": "2024-09-23", "close": 17.09, "volume": 131371.0}, {"date": "2024-09-24", "close": 17.15, "volume": 137216.0}, {"date": "2024-09-25", "close": 17.12, "volume": 176379.0}, {"date": "2024-09-26", "close": 17.1, "volume": 197687.0}, {"date": "2024-09-27", "close": 17.16, "volume": 187966.0}, {"date": "2024-09-30", "close": 16.6, "volume": 274192.0}, {"date": "2024-10-01", "close": 16.41, "volume": 191282.0}, {"date": "2024-10-02", "close": 16.49, "volume": 132178.0}, {"date": "2024-10-03", "close": 16.59, "volume": 98900.0}, {"date": "2024-10-04", "close": 16.81, "volume": 128596.0}, {"date": "2024-10-07", "close": 16.66, "volume": 104152.0}, {"date": "2024-10-08", "close": 16.66, "volume": 188750.0}, {"date": "2024-10-09", "close": 16.57, "volume": 123926.0}, {"date": "2024-10-10", "close": 16.57, "volume": 106859.0}, {"date": "2024-10-11", "close": 16.63, "volume": 131405.0}, {"date": "2024-10-14", "close": 16.6, "volume": 107135.0}, {"date": "2024-10-15", "close": 16.59, "volume": 117173.0}, {"date": "2024-10-16", "close": 16.82, "volume": 134290.0}, {"date": "2024-10-17", "close": 16.79, "volume": 123109.0}, {"date": "2024-10-18", "close": 16.68, "volume": 149696.0}, {"date": "2024-10-21", "close": 16.93, "volume": 189118.0}, {"date": "2024-10-22", "close": 16.85, "volume": 116401.0}, {"date": "2024-10-23", "close": 16.77, "volume": 94646.0}, {"date": "2024-10-24", "close": 16.86, "volume": 149992.0}, {"date": "2024-10-25", "close": 16.74, "volume": 74744.0}, {"date": "2024-10-28", "close": 16.78, "volume": 99155.0}, {"date": "2024-10-29", "close": 16.61, "volume": 75235.0}, {"date": "2024-10-30", "close": 16.86, "volume": 189466.0}, {"date": "2024-10-31", "close": 16.65, "volume": 243359.0}, {"date": "2024-11-01", "close": 16.64, "volume": 257557.0}, {"date": "2024-11-04", "close": 16.4, "volume": 208720.0}, {"date": "2024-11-05", "close": 16.44, "volume": 116176.0}, {"date": "2024-11-06", "close": 16.84, "volume": 183031.0}, {"date": "2024-11-07", "close": 16.89, "volume": 489687.0}, {"date": "2024-11-08", "close": 17.04, "volume": 230537.0}, {"date": "2024-11-11", "close": 16.96, "volume": 257997.0}, {"date": "2024-11-12", "close": 16.76, "volume": 161607.0}, {"date": "2024-11-13", "close": 16.93, "volume": 161617.0}, {"date": "2024-11-14", "close": 16.88, "volume": 95650.0}, {"date": "2024-11-15", "close": 16.92, "volume": 170845.0}, {"date": "2024-11-18", "close": 16.83, "volume": 239514.0}, {"date": "2024-11-19", "close": 16.81, "volume": 272737.0}, {"date": "2024-11-20", "close": 16.61, "volume": 178199.0}, {"date": "2024-11-21", "close": 16.64, "volume": 152756.0}, {"date": "2024-11-22", "close": 16.74, "volume": 160412.0}, {"date": "2024-11-25", "close": 16.81, "volume": 281179.0}, {"date": "2024-11-26", "close": 16.95, "volume": 187916.0}, {"date": "2024-11-27", "close": 16.93, "volume": 177000.0}, {"date": "2024-11-29", "close": 17.12, "volume": 140585.0}, {"date": "2024-12-02", "close": 17.01, "volume": 143024.0}, {"date": "2024-12-03", "close": 17.1, "volume": 153776.0}, {"date": "2024-12-04", "close": 17.06, "volume": 121051.0}, {"date": "2024-12-05", "close": 16.91, "volume": 236872.0}, {"date": "2024-12-06", "close": 16.92, "volume": 203157.0}, {"date": "2024-12-09", "close": 17.2, "volume": 219328.0}, {"date": "2024-12-10", "close": 17.2, "volume": 144944.0}, {"date": "2024-12-11", "close": 17.15, "volume": 186447.0}, {"date": "2024-12-12", "close": 17.29, "volume": 368856.0}, {"date": "2024-12-13", "close": 17.24, "volume": 161166.0}, {"date": "2024-12-16", "close": 17.15, "volume": 201562.0}, {"date": "2024-12-17", "close": 17.07, "volume": 177784.0}, {"date": "2024-12-18", "close": 16.89, "volume": 192685.0}, {"date": "2024-12-19", "close": 16.95, "volume": 210931.0}, {"date": "2024-12-20", "close": 17.23, "volume": 230009.0}, {"date": "2024-12-23", "close": 17.31, "volume": 122148.0}, {"date": "2024-12-24", "close": 17.6, "volume": 128974.0}, {"date": "2024-12-26", "close": 17.71, "volume": 220674.0}, {"date": "2024-12-27", "close": 17.7, "volume": 154420.0}, {"date": "2024-12-30", "close": 17.85, "volume": 354642.0}, {"date": "2024-12-31", "close": 17.52, "volume": 209097.0}, {"date": "2025-01-02", "close": 17.57, "volume": 203290.0}, {"date": "2025-01-03", "close": 17.55, "volume": 176036.0}, {"date": "2025-01-06", "close": 17.27, "volume": 251012.0}, {"date": "2025-01-07", "close": 17.09, "volume": 224313.0}, {"date": "2025-01-08", "close": 17.13, "volume": 147425.0}, {"date": "2025-01-10", "close": 16.92, "volume": 177121.0}, {"date": "2025-01-13", "close": 17.11, "volume": 267304.0}, {"date": "2025-01-14", "close": 17.28, "volume": 144955.0}, {"date": "2025-01-15", "close": 17.3, "volume": 134170.0}, {"date": "2025-01-16", "close": 17.42, "volume": 199796.0}, {"date": "2025-01-17", "close": 17.39, "volume": 134884.0}, {"date": "2025-01-21", "close": 17.71, "volume": 278147.0}, {"date": "2025-01-22", "close": 17.76, "volume": 138801.0}, {"date": "2025-01-23", "close": 17.74, "volume": 332277.0}, {"date": "2025-01-24", "close": 17.8, "volume": 141433.0}, {"date": "2025-01-27", "close": 17.92, "volume": 191726.0}, {"date": "2025-01-28", "close": 18.04, "volume": 244494.0}, {"date": "2025-01-29", "close": 17.86, "volume": 169677.0}, {"date": "2025-01-30", "close": 18.17, "volume": 348230.0}, {"date": "2025-01-31", "close": 18.17, "volume": 315762.0}, {"date": "2025-02-03", "close": 18.16, "volume": 101424.0}, {"date": "2025-02-04", "close": 18.16, "volume": 197612.0}, {"date": "2025-02-05", "close": 18.05, "volume": 314719.0}, {"date": "2025-02-06", "close": 18.04, "volume": 252937.0}, {"date": "2025-02-07", "close": 17.94, "volume": 191838.0}, {"date": "2025-02-10", "close": 17.89, "volume": 149801.0}, {"date": "2025-02-11", "close": 17.97, "volume": 160891.0}, {"date": "2025-02-12", "close": 18.05, "volume": 141968.0}, {"date": "2025-02-13", "close": 18.21, "volume": 146028.0}, {"date": "2025-02-14", "close": 18.34, "volume": 179540.0}, {"date": "2025-02-18", "close": 18.54, "volume": 237562.0}, {"date": "2025-02-19", "close": 18.54, "volume": 156474.0}, {"date": "2025-02-20", "close": 18.61, "volume": 174930.0}, {"date": "2025-02-21", "close": 18.63, "volume": 188721.0}, {"date": "2025-02-24", "close": 18.55, "volume": 175591.0}, {"date": "2025-02-25", "close": 18.68, "volume": 249771.0}, {"date": "2025-02-26", "close": 18.63, "volume": 223585.0}, {"date": "2025-02-27", "close": 18.47, "volume": 320011.0}, {"date": "2025-02-28", "close": 19.07, "volume": 347470.0}, {"date": "2025-03-03", "close": 18.6, "volume": 586743.0}, {"date": "2025-03-04", "close": 17.96, "volume": 981725.0}, {"date": "2025-03-05", "close": 17.66, "volume": 610315.0}, {"date": "2025-03-06", "close": 17.3, "volume": 359229.0}, {"date": "2025-03-07", "close": 17.56, "volume": 258778.0}, {"date": "2025-03-10", "close": 17.25, "volume": 299549.0}, {"date": "2025-03-11", "close": 16.71, "volume": 943254.0}, {"date": "2025-03-12", "close": 16.61, "volume": 506003.0}, {"date": "2025-03-13", "close": 16.48, "volume": 449449.0}, {"date": "2025-03-14", "close": 16.67, "volume": 612058.0}, {"date": "2025-03-17", "close": 16.53, "volume": 396709.0}, {"date": "2025-03-18", "close": 16.68, "volume": 420398.0}, {"date": "2025-03-19", "close": 16.7, "volume": 292877.0}, {"date": "2025-03-20", "close": 16.79, "volume": 319131.0}, {"date": "2025-03-21", "close": 16.8, "volume": 224012.0}, {"date": "2025-03-24", "close": 16.92, "volume": 226073.0}, {"date": "2025-03-25", "close": 16.9, "volume": 361058.0}, {"date": "2025-03-26", "close": 16.79, "volume": 337855.0}, {"date": "2025-03-27", "close": 16.79, "volume": 416629.0}, {"date": "2025-03-28", "close": 16.71, "volume": 331421.0}, {"date": "2025-03-31", "close": 16.6, "volume": 601120.0}, {"date": "2025-04-01", "close": 16.67, "volume": 351710.0}, {"date": "2025-04-02", "close": 16.45, "volume": 397628.0}, {"date": "2025-04-03", "close": 16.23, "volume": 290284.0}, {"date": "2025-04-04", "close": 15.12, "volume": 840723.0}, {"date": "2025-04-07", "close": 14.25, "volume": 873232.0}, {"date": "2025-04-08", "close": 13.77, "volume": 658908.0}, {"date": "2025-04-09", "close": 14.93, "volume": 602626.0}, {"date": "2025-04-10", "close": 14.25, "volume": 740566.0}, {"date": "2025-04-11", "close": 14.23, "volume": 442666.0}, {"date": "2025-04-14", "close": 14.53, "volume": 410393.0}, {"date": "2025-04-15", "close": 14.68, "volume": 315926.0}, {"date": "2025-04-16", "close": 14.6, "volume": 241925.0}, {"date": "2025-04-17", "close": 14.96, "volume": 199745.0}, {"date": "2025-04-21", "close": 14.45, "volume": 219100.0}, {"date": "2025-04-22", "close": 14.82, "volume": 268060.0}, {"date": "2025-04-23", "close": 15.04, "volume": 185622.0}, {"date": "2025-04-24", "close": 15.44, "volume": 218876.0}, {"date": "2025-04-25", "close": 15.53, "volume": 149739.0}, {"date": "2025-04-28", "close": 15.54, "volume": 220476.0}, {"date": "2025-04-29", "close": 15.46, "volume": 170277.0}, {"date": "2025-04-30", "close": 15.3, "volume": 425318.0}, {"date": "2025-05-01", "close": 15.01, "volume": 266777.0}, {"date": "2025-05-02", "close": 15.42, "volume": 341633.0}, {"date": "2025-05-05", "close": 15.24, "volume": 461700.0}, {"date": "2025-05-06", "close": 15.33, "volume": 419865.0}, {"date": "2025-05-07", "close": 14.74, "volume": 429136.0}, {"date": "2025-05-08", "close": 15.2, "volume": 311449.0}, {"date": "2025-05-09", "close": 15.13, "volume": 208569.0}, {"date": "2025-05-12", "close": 15.36, "volume": 262111.0}, {"date": "2025-05-13", "close": 15.48, "volume": 255788.0}, {"date": "2025-05-14", "close": 15.47, "volume": 326889.0}, {"date": "2025-05-15", "close": 15.51, "volume": 232409.0}, {"date": "2025-05-16", "close": 15.68, "volume": 185388.0}, {"date": "2025-05-19", "close": 15.75, "volume": 197381.0}, {"date": "2025-05-20", "close": 15.92, "volume": 187813.0}, {"date": "2025-05-21", "close": 15.38, "volume": 398516.0}, {"date": "2025-05-22", "close": 15.23, "volume": 255043.0}, {"date": "2025-05-23", "close": 15.36, "volume": 168909.0}, {"date": "2025-05-27", "close": 15.67, "volume": 186566.0}, {"date": "2025-05-28", "close": 15.64, "volume": 128800.0}, {"date": "2025-05-29", "close": 15.64, "volume": 153697.0}, {"date": "2025-05-30", "close": 15.72, "volume": 172311.0}, {"date": "2025-06-02", "close": 15.57, "volume": 239478.0}, {"date": "2025-06-03", "close": 15.62, "volume": 183572.0}, {"date": "2025-06-04", "close": 15.52, "volume": 165136.0}, {"date": "2025-06-05", "close": 15.45, "volume": 180933.0}, {"date": "2025-06-06", "close": 15.64, "volume": 147793.0}, {"date": "2025-06-09", "close": 15.79, "volume": 248842.0}, {"date": "2025-06-10", "close": 15.75, "volume": 199033.0}, {"date": "2025-06-11", "close": 15.76, "volume": 241255.0}, {"date": "2025-06-12", "close": 15.73, "volume": 214599.0}, {"date": "2025-06-13", "close": 15.44, "volume": 278750.0}, {"date": "2025-06-16", "close": 14.79, "volume": 383194.0}, {"date": "2025-06-17", "close": 14.88, "volume": 311634.0}, {"date": "2025-06-18", "close": 14.98, "volume": 148622.0}, {"date": "2025-06-20", "close": 14.92, "volume": 181996.0}, {"date": "2025-06-23", "close": 14.73, "volume": 314976.0}, {"date": "2025-06-24", "close": 14.95, "volume": 222086.0}, {"date": "2025-06-25", "close": 14.82, "volume": 195913.0}, {"date": "2025-06-26", "close": 14.97, "volume": 877938.0}, {"date": "2025-06-27", "close": 14.94, "volume": 319536.0}, {"date": "2025-06-30", "close": 15.04, "volume": 392711.0}, {"date": "2025-07-01", "close": 14.95, "volume": 312818.0}, {"date": "2025-07-02", "close": 15.15, "volume": 370823.0}, {"date": "2025-07-03", "close": 15.25, "volume": 165382.0}, {"date": "2025-07-07", "close": 15.05, "volume": 516306.0}, {"date": "2025-07-08", "close": 15.09, "volume": 167694.0}, {"date": "2025-07-09", "close": 15.27, "volume": 362212.0}, {"date": "2025-07-10", "close": 15.41, "volume": 278556.0}, {"date": "2025-07-11", "close": 15.49, "volume": 227492.0}, {"date": "2025-07-14", "close": 15.57, "volume": 266400.0}, {"date": "2025-07-15", "close": 15.53, "volume": 225233.0}, {"date": "2025-07-16", "close": 15.68, "volume": 165775.0}, {"date": "2025-07-17", "close": 15.75, "volume": 192071.0}, {"date": "2025-07-18", "close": 15.53, "volume": 230358.0}, {"date": "2025-07-21", "close": 15.17, "volume": 298782.0}, {"date": "2025-07-22", "close": 15.26, "volume": 131100.0}, {"date": "2025-07-23", "close": 15.49, "volume": 255362.0}, {"date": "2025-07-24", "close": 15.36, "volume": 248579.0}, {"date": "2025-07-25", "close": 15.28, "volume": 158593.0}, {"date": "2025-07-28", "close": 15.15, "volume": 244575.0}, {"date": "2025-07-29", "close": 15.1, "volume": 165485.0}, {"date": "2025-07-30", "close": 14.92, "volume": 213737.0}, {"date": "2025-07-31", "close": 15.0, "volume": 398980.0}, {"date": "2025-08-01", "close": 14.72, "volume": 295674.0}, {"date": "2025-08-04", "close": 14.68, "volume": 222767.0}, {"date": "2025-08-05", "close": 14.76, "volume": 343924.0}, {"date": "2025-08-06", "close": 15.15, "volume": 300277.0}, {"date": "2025-08-07", "close": 14.94, "volume": 190021.0}, {"date": "2025-08-08", "close": 15.2, "volume": 328442.0}, {"date": "2025-08-11", "close": 15.1, "volume": 218776.0}, {"date": "2025-08-12", "close": 15.16, "volume": 197930.0}, {"date": "2025-08-13", "close": 15.23, "volume": 213453.0}, {"date": "2025-08-14", "close": 15.26, "volume": 314406.0}, {"date": "2025-08-15", "close": 15.05, "volume": 307441.0}, {"date": "2025-08-18", "close": 15.23, "volume": 285372.0}, {"date": "2025-08-19", "close": 15.4, "volume": 223764.0}, {"date": "2025-08-20", "close": 15.33, "volume": 285705.0}, {"date": "2025-08-21", "close": 15.31, "volume": 239622.0}, {"date": "2025-08-22", "close": 15.47, "volume": 298664.0}, {"date": "2025-08-25", "close": 15.4, "volume": 227601.0}, {"date": "2025-08-26", "close": 15.5, "volume": 193712.0}, {"date": "2025-08-27", "close": 15.57, "volume": 179180.0}, {"date": "2025-08-28", "close": 15.66, "volume": 155515.0}, {"date": "2025-08-29", "close": 15.82, "volume": 251762.0}, {"date": "2025-09-02", "close": 15.6, "volume": 237126.0}, {"date": "2025-09-03", "close": 15.59, "volume": 199276.0}, {"date": "2025-09-04", "close": 15.65, "volume": 220659.0}, {"date": "2025-09-05", "close": 15.67, "volume": 191093.0}, {"date": "2025-09-08", "close": 15.66, "volume": 205843.0}, {"date": "2025-09-09", "close": 15.6, "volume": 222189.0}, {"date": "2025-09-10", "close": 15.48, "volume": 368593.0}, {"date": "2025-09-11", "close": 15.6, "volume": 251734.0}, {"date": "2025-09-12", "close": 15.46, "volume": 444639.0}, {"date": "2025-09-15", "close": 15.15, "volume": 677938.0}, {"date": "2025-09-16", "close": 14.56, "volume": 460357.0}, {"date": "2025-09-17", "close": 14.65, "volume": 282391.0}, {"date": "2025-09-18", "close": 14.86, "volume": 322449.0}, {"date": "2025-09-19", "close": 14.83, "volume": 732792.0}, {"date": "2025-09-22", "close": 14.5, "volume": 439242.0}, {"date": "2025-09-23", "close": 14.51, "volume": 325833.0}, {"date": "2025-09-24", "close": 14.42, "volume": 538934.0}, {"date": "2025-09-25", "close": 14.44, "volume": 299932.0}, {"date": "2025-09-26", "close": 14.38, "volume": 255982.0}, {"date": "2025-09-29", "close": 14.19, "volume": 500719.0}, {"date": "2025-09-30", "close": 14.25, "volume": 491126.0}, {"date": "2025-10-01", "close": 14.0, "volume": 680638.0}, {"date": "2025-10-02", "close": 14.19, "volume": 318288.0}, {"date": "2025-10-03", "close": 14.05, "volume": 352897.0}, {"date": "2025-10-06", "close": 13.97, "volume": 384018.0}, {"date": "2025-10-07", "close": 13.77, "volume": 464891.0}, {"date": "2025-10-08", "close": 13.69, "volume": 561808.0}, {"date": "2025-10-09", "close": 13.42, "volume": 697254.0}, {"date": "2025-10-10", "close": 13.28, "volume": 428521.0}, {"date": "2025-10-13", "close": 13.7, "volume": 474487.0}, {"date": "2025-10-14", "close": 14.07, "volume": 511094.0}, {"date": "2025-10-15", "close": 13.99, "volume": 355206.0}, {"date": "2025-10-16", "close": 13.66, "volume": 361484.0}, {"date": "2025-10-17", "close": 13.89, "volume": 529907.0}, {"date": "2025-10-20", "close": 14.01, "volume": 391133.0}, {"date": "2025-10-21", "close": 14.23, "volume": 267233.0}, {"date": "2025-10-22", "close": 14.03, "volume": 383375.0}, {"date": "2025-10-23", "close": 14.12, "volume": 328479.0}, {"date": "2025-10-24", "close": 14.1, "volume": 353351.0}, {"date": "2025-10-27", "close": 14.3, "volume": 216744.0}, {"date": "2025-10-28", "close": 14.41, "volume": 350732.0}, {"date": "2025-10-29", "close": 14.16, "volume": 262367.0}, {"date": "2025-10-30", "close": 14.05, "volume": 370832.0}, {"date": "2025-10-31", "close": 14.07, "volume": 382505.0}, {"date": "2025-11-03", "close": 14.09, "volume": 256157.0}, {"date": "2025-11-04", "close": 13.97, "volume": 300327.0}, {"date": "2025-11-05", "close": 13.94, "volume": 392529.0}, {"date": "2025-11-06", "close": 13.75, "volume": 312219.0}, {"date": "2025-11-07", "close": 13.89, "volume": 367852.0}, {"date": "2025-11-10", "close": 13.92, "volume": 413371.0}, {"date": "2025-11-11", "close": 13.73, "volume": 499170.0}, {"date": "2025-11-12", "close": 14.01, "volume": 322350.0}, {"date": "2025-11-13", "close": 13.87, "volume": 333377.0}, {"date": "2025-11-14", "close": 13.89, "volume": 302112.0}, {"date": "2025-11-17", "close": 13.56, "volume": 625921.0}, {"date": "2025-11-18", "close": 13.74, "volume": 450193.0}, {"date": "2025-11-19", "close": 13.8, "volume": 500076.0}, {"date": "2025-11-20", "close": 13.78, "volume": 757154.0}, {"date": "2025-11-21", "close": 14.18, "volume": 529195.0}, {"date": "2025-11-24", "close": 14.07, "volume": 753705.0}, {"date": "2025-11-25", "close": 14.19, "volume": 335215.0}, {"date": "2025-11-26", "close": 14.27, "volume": 361046.0}, {"date": "2025-11-28", "close": 14.33, "volume": 267232.0}, {"date": "2025-12-01", "close": 14.22, "volume": 328984.0}, {"date": "2025-12-02", "close": 14.24, "volume": 337255.0}, {"date": "2025-12-03", "close": 14.38, "volume": 296620.0}, {"date": "2025-12-04", "close": 14.43, "volume": 264768.0}, {"date": "2025-12-05", "close": 14.41, "volume": 221542.0}, {"date": "2025-12-08", "close": 14.49, "volume": 388550.0}, {"date": "2025-12-09", "close": 14.55, "volume": 312891.0}, {"date": "2025-12-10", "close": 14.6, "volume": 347612.0}, {"date": "2025-12-11", "close": 14.5, "volume": 338517.0}, {"date": "2025-12-12", "close": 14.5, "volume": 247168.0}, {"date": "2025-12-15", "close": 14.35, "volume": 463231.0}, {"date": "2025-12-16", "close": 13.9, "volume": 309097.0}, {"date": "2025-12-17", "close": 13.74, "volume": 400521.0}, {"date": "2025-12-18", "close": 13.87, "volume": 394008.0}, {"date": "2025-12-19", "close": 13.89, "volume": 1021079.0}, {"date": "2025-12-22", "close": 13.72, "volume": 473465.0}, {"date": "2025-12-23", "close": 13.66, "volume": 513160.0}, {"date": "2025-12-24", "close": 13.82, "volume": 401512.0}, {"date": "2025-12-26", "close": 13.93, "volume": 322065.0}, {"date": "2025-12-29", "close": 13.82, "volume": 820419.0}, {"date": "2025-12-30", "close": 13.91, "volume": 745633.0}, {"date": "2025-12-31", "close": 13.91, "volume": 480882.0}, {"date": "2026-01-02", "close": 13.96, "volume": 382652.0}, {"date": "2026-01-05", "close": 14.23, "volume": 354330.0}, {"date": "2026-01-06", "close": 14.02, "volume": 257260.0}, {"date": "2026-01-07", "close": 13.54, "volume": 419685.0}, {"date": "2026-01-08", "close": 13.95, "volume": 454847.0}, {"date": "2026-01-09", "close": 13.99, "volume": 309134.0}, {"date": "2026-01-12", "close": 13.9, "volume": 295691.0}, {"date": "2026-01-13", "close": 13.64, "volume": 443720.0}, {"date": "2026-01-14", "close": 13.82, "volume": 358600.0}, {"date": "2026-01-15", "close": 14.03, "volume": 369100.0}, {"date": "2026-01-16", "close": 13.75, "volume": 284914.0}, {"date": "2026-01-20", "close": 13.53, "volume": 400881.0}, {"date": "2026-01-21", "close": 13.73, "volume": 377210.0}, {"date": "2026-01-22", "close": 13.71, "volume": 260566.0}, {"date": "2026-01-23", "close": 13.64, "volume": 265389.0}, {"date": "2026-01-26", "close": 13.39, "volume": 605104.0}, {"date": "2026-01-27", "close": 13.42, "volume": 327186.0}, {"date": "2026-01-28", "close": 13.17, "volume": 303845.0}, {"date": "2026-01-29", "close": 13.19, "volume": 403999.0}, {"date": "2026-01-30", "close": 13.17, "volume": 449398.0}, {"date": "2026-02-02", "close": 12.89, "volume": 542262.0}, {"date": "2026-02-03", "close": 12.61, "volume": 778981.0}, {"date": "2026-02-04", "close": 13.12, "volume": 929180.0}, {"date": "2026-02-05", "close": 13.11, "volume": 997104.0}, {"date": "2026-02-06", "close": 13.11, "volume": 575574.0}, {"date": "2026-02-09", "close": 13.49, "volume": 729019.0}, {"date": "2026-02-10", "close": 13.8, "volume": 581995.0}, {"date": "2026-02-11", "close": 13.59, "volume": 525773.0}, {"date": "2026-02-12", "close": 13.47, "volume": 482536.0}, {"date": "2026-02-13", "close": 13.56, "volume": 571136.0}, {"date": "2026-02-17", "close": 13.47, "volume": 402373.0}, {"date": "2026-02-18", "close": 13.69, "volume": 421372.0}, {"date": "2026-02-19", "close": 13.5, "volume": 455979.0}, {"date": "2026-02-20", "close": 13.5, "volume": 854883.0}, {"date": "2026-02-23", "close": 12.83, "volume": 881022.0}, {"date": "2026-02-24", "close": 13.14, "volume": 1012743.0}, {"date": "2026-02-25", "close": 13.27, "volume": 621799.0}, {"date": "2026-02-26", "close": 12.75, "volume": 1778827.0}, {"date": "2026-02-27", "close": 12.91, "volume": 922410.0}, {"date": "2026-03-02", "close": 12.87, "volume": 717998.0}, {"date": "2026-03-03", "close": 12.56, "volume": 605663.0}, {"date": "2026-03-04", "close": 12.75, "volume": 364316.0}, {"date": "2026-03-05", "close": 12.91, "volume": 354400.0}, {"date": "2026-03-06", "close": 12.66, "volume": 362912.0}, {"date": "2026-03-09", "close": 12.52, "volume": 640071.0}, {"date": "2026-03-10", "close": 12.46, "volume": 540844.0}, {"date": "2026-03-11", "close": 12.54, "volume": 630415.0}, {"date": "2026-03-12", "close": 12.42, "volume": 946797.0}, {"date": "2026-03-13", "close": 12.33, "volume": 963590.0}, {"date": "2026-03-16", "close": 11.98, "volume": 676651.0}, {"date": "2026-03-17", "close": 12.31, "volume": 589920.0}, {"date": "2026-03-18", "close": 12.27, "volume": 527003.0}, {"date": "2026-03-19", "close": 12.3, "volume": 381464.0}, {"date": "2026-03-20", "close": 12.12, "volume": 818392.0}, {"date": "2026-03-23", "close": 12.47, "volume": 456500.0}, {"date": "2026-03-24", "close": 12.23, "volume": 266013.0}, {"date": "2026-03-25", "close": 12.41, "volume": 485615.0}, {"date": "2026-03-26", "close": 12.25, "volume": 317204.0}, {"date": "2026-03-27", "close": 12.04, "volume": 612116.0}, {"date": "2026-03-30", "close": 12.24, "volume": 511638.0}, {"date": "2026-03-31", "close": 12.4, "volume": 435292.0}, {"date": "2026-04-01", "close": 12.3, "volume": 599388.0}, {"date": "2026-04-02", "close": 12.58, "volume": 548611.0}, {"date": "2026-04-06", "close": 12.58, "volume": 590999.0}, {"date": "2026-04-07", "close": 12.49, "volume": 584588.0}, {"date": "2026-04-08", "close": 12.61, "volume": 564103.0}, {"date": "2026-04-09", "close": 12.5, "volume": 403690.0}, {"date": "2026-04-10", "close": 12.61, "volume": 328534.0}, {"date": "2026-04-13", "close": 12.7, "volume": 337641.0}, {"date": "2026-04-14", "close": 13.01, "volume": 351198.0}, {"date": "2026-04-15", "close": 13.3, "volume": 401938.0}, {"date": "2026-04-16", "close": 13.24, "volume": 307485.0}, {"date": "2026-04-17", "close": 13.54, "volume": 398320.0}, {"date": "2026-04-20", "close": 13.57, "volume": 840601.0}, {"date": "2026-04-21", "close": 13.3, "volume": 415602.0}, {"date": "2026-04-22", "close": 13.37, "volume": 233218.0}, {"date": "2026-04-23", "close": 13.12, "volume": 196644.0}, {"date": "2026-04-24", "close": 13.13, "volume": 270101.0}, {"date": "2026-04-27", "close": 13.22, "volume": 281079.0}, {"date": "2026-04-28", "close": 13.38, "volume": 239804.0}, {"date": "2026-04-29", "close": 13.35, "volume": 243099.0}, {"date": "2026-04-30", "close": 13.74, "volume": 307147.0}, {"date": "2026-05-01", "close": 13.94, "volume": 465151.0}, {"date": "2026-05-04", "close": 14.15, "volume": 590854.0}, {"date": "2026-05-05", "close": 14.06, "volume": 459930.0}, {"date": "2026-05-06", "close": 13.95, "volume": 352493.0}, {"date": "2026-05-07", "close": 13.81, "volume": 441469.0}, {"date": "2026-05-08", "close": 13.66, "volume": 309434.0}, {"date": "2026-05-11", "close": 13.3, "volume": 318427.0}, {"date": "2026-05-12", "close": 13.5, "volume": 381458.0}, {"date": "2026-05-13", "close": 13.42, "volume": 296789.0}, {"date": "2026-05-14", "close": 13.42, "volume": 243907.0}, {"date": "2026-05-15", "close": 13.36, "volume": 273910.0}, {"date": "2026-05-18", "close": 13.14, "volume": 247200.0}, {"date": "2026-05-19", "close": 13.11, "volume": 275510.0}, {"date": "2026-05-20", "close": 13.24, "volume": 303586.0}, {"date": "2026-05-21", "close": 13.3, "volume": 203402.0}, {"date": "2026-05-22", "close": 13.21, "volume": 359758.0}, {"date": "2026-05-26", "close": 13.35, "volume": 221184.0}, {"date": "2026-05-27", "close": 13.4, "volume": 255493.0}, {"date": "2026-05-28", "close": 13.32, "volume": 431253.0}, {"date": "2026-05-29", "close": 13.31, "volume": 382989.0}, {"date": "2026-06-01", "close": 13.33, "volume": 768700.0}, {"date": "2026-06-02", "close": 13.35, "volume": 353193.0}, {"date": "2026-06-03", "close": 12.77, "volume": 581174.0}, {"date": "2026-06-04", "close": 13.23, "volume": 315048.0}, {"date": "2026-06-05", "close": 12.79, "volume": 312933.0}, {"date": "2026-06-08", "close": 12.85, "volume": 296903.0}, {"date": "2026-06-09", "close": 12.82, "volume": 409688.0}, {"date": "2026-06-10", "close": 12.93, "volume": 463932.0}, {"date": "2026-06-11", "close": 12.89, "volume": 384720.0}, {"date": "2026-06-12", "close": 12.9, "volume": 354543.0}, {"date": "2026-06-15", "close": 12.37, "volume": 455876.0}, {"date": "2026-06-16", "close": 12.47, "volume": 416261.0}, {"date": "2026-06-17", "close": 12.36, "volume": 387102.0}, {"date": "2026-06-18", "close": 12.37, "volume": 659493.0}, {"date": "2026-06-22", "close": 12.18, "volume": 271091.0}, {"date": "2026-06-23", "close": 12.14, "volume": 302486.0}, {"date": "2026-06-24", "close": 11.98, "volume": 293038.0}, {"date": "2026-06-25", "close": 12.04, "volume": 336008.0}, {"date": "2026-06-26", "close": 12.27, "volume": 266487.0}, {"date": "2026-06-29", "close": 12.5, "volume": 392270.0}, {"date": "2026-06-30", "close": 12.52, "volume": 363908.0}, {"date": "2026-07-01", "close": 12.63, "volume": 277828.0}, {"date": "2026-07-02", "close": 12.64, "volume": 243053.0}, {"date": "2026-07-06", "close": 12.59, "volume": 299121.0}, {"date": "2026-07-07", "close": 12.69, "volume": 218932.0}, {"date": "2026-07-08", "close": 12.67, "volume": 276913.0}, {"date": "2026-07-09", "close": 12.55, "volume": 343380.0}, {"date": "2026-07-10", "close": 12.86, "volume": 287722.0}, {"date": "2026-07-13", "close": 12.68, "volume": 438181.0}, {"date": "2026-07-14", "close": 12.79, "volume": 319297.0}, {"date": "2026-07-15", "close": 12.85, "volume": 270578.0}, {"date": "2026-07-16", "close": 12.99, "volume": 336089.0}, {"date": "2026-07-17", "close": 12.69, "volume": 328735.0}, {"date": "2026-07-20", "close": 12.66, "volume": 364533.0}, {"date": "2026-07-21", "close": 12.82, "volume": 186509.0}, {"date": "2026-07-22", "close": 12.57, "volume": 258497.0}, {"date": "2026-07-23", "close": 12.46, "volume": 241441.0}, {"date": "2026-07-24", "close": 12.36, "volume": 185596.0}, {"date": "2026-07-27", "close": 12.57, "volume": 169251.0}, {"date": "2026-07-28", "close": 12.84, "volume": 171527.0}, {"date": "2026-07-29", "close": 12.66, "volume": 151514.0}, {"date": "2026-07-30", "close": 12.49, "volume": 171442.0}, {"date": "2026-07-31", "close": 12.42, "volume": 326636.0}, {"date": "2026-08-03", "close": 12.7, "volume": 199013.0}, {"date": "2026-08-04", "close": 12.94, "volume": 409310.0}, {"date": "2026-08-05", "close": 12.68, "volume": 239432.0}, {"date": "2026-08-06", "close": 12.94, "volume": 605059.0}, {"date": "2026-08-07", "close": 13.11, "volume": 801911.0}], "refreshing": true}