{"ticker": "BGB", "overview": {"cik": "1546429", "ticker": "BGB", "name": "Blackstone Strategic Credit 2027 Term Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-07-31", "title": "Form N-PX", "accession": "0001398344-26-013258", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001193125-26-251728", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001049169-26-001548", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-24", "title": "Form 40-17G", "accession": "0001398344-26-007207", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000128", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001049169-26-000805", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "Form N-CSR", "accession": "0001398344-26-004781", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-27", "title": "Proxy statement", "accession": "0001398344-26-003948", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001049169-26-000322", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000078", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001049169-25-000898", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2025-09-04", "title": "Form IRANNOTICE", "accession": "0001398344-25-017626", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "Form N-CSRS", "accession": "0001398344-25-017602", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001049169-25-000109", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-14", "title": "Form N-PX", "accession": "0001398344-25-015431", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-18", "title": "Form 40-17G", "accession": "0001398344-25-013339", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-130136", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-04-24", "title": "Form 40-APP/A", "accession": "0001193125-25-093651", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-04-11", "title": "Form 40-APP/A", "accession": "0001193125-25-079181", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001752724-25-058338", "price_sensitive": false}, {"form": "40-APP", "date": "2025-03-14", "title": "Form 40-APP", "accession": "0001193125-25-054849", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2025-03-07", "title": "Form IRANNOTICE", "accession": "0001398344-25-005148", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "Form N-CSR", "accession": "0001398344-25-005132", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-28", "title": "Proxy statement", "accession": "0001398344-25-003984", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-26", "title": "Form NPORT-P", "accession": "0001752724-25-041069", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 366699.174, "sell_n": 0, "sell_sum": 0, "net": 366699.174, "insiders": 2, "first_date": "2022-07-06", "last_date": "2023-10-31"}, "metrics": {"ticker": "BGB", "has_prices": true, "as_of": "2026-08-07", "last": 11.26, "prev_close": 11.24, "change": 0.019999999999999574, "change_pct": 0.0017793594306049442, "session_volume": 194353.0, "vwap_5": 11.230826491011433, "vwap_20": 11.244738569825987, "vwap_60": 11.294364249399417, "vwap_250": 11.654487797884308, "high_52w": 11.95, "low_52w": 10.94, "avg_volume_20": 125065.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000258", "src": "13DG", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Blackstone Strategic Credit 2027 Term Fund", "who_key": "Blackstone Strategic Credit 2027 Term Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Blackstone Strategic Credit 2027 Term Fund takes a 5.7% passive stake in BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/0000895421-26-000258-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000897101-26-000128", "src": "13DG", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Blackstone Strategic Credit 2027 Term Fund", "who_key": "Blackstone Strategic Credit 2027 Term Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Blackstone Strategic Credit 2027 Term Fund crosses 5% of BGB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/0000897101-26-000128-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}, {"id": "0000950170-23-058269", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Gordon McKemie", "who_key": "McKemie Gordon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50657.824, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $51K into BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000095017023058269/0000950170-23-058269-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582009}, {"id": "0001845323-23-000001", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Valerie Naratil", "who_key": "Naratil Valerie", "role": "Public Relations Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1318.8, "score": 19.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec puts $1K into BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000184532323000001/0001845323-23-000001-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629529}, {"id": "0000899243-23-016513", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Gordon McKemie", "who_key": "McKemie Gordon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 314167.05, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000089924323016513/0000899243-23-016513-index.htm", "trade_date": "2023-06-26", "timestamp": "2023-06-26", "mins": 1764889}, {"id": "0001652944-23-000001", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Gordon McKemie", "who_key": "McKemie Gordon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000165294423000001/0001652944-23-000001-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913209}, {"id": "0001845323-22-000003", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit Fund", "who": "Valerie Naratil", "who_key": "Naratil Valerie", "role": "Public Relations Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 555.5, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000184532322000003/0001845323-22-000003-index.htm", "trade_date": "2022-07-06", "timestamp": "2022-07-06", "mins": 2276089}], "recent_buys": [{"id": "0000950170-23-058269", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Gordon McKemie", "who_key": "McKemie Gordon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50657.824, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $51K into BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000095017023058269/0000950170-23-058269-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582009}, {"id": "0001845323-23-000001", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Valerie Naratil", "who_key": "Naratil Valerie", "role": "Public Relations Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1318.8, "score": 19.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec puts $1K into BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000184532323000001/0001845323-23-000001-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629529}, {"id": "0000899243-23-016513", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Gordon McKemie", "who_key": "McKemie Gordon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 314167.05, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000089924323016513/0000899243-23-016513-index.htm", "trade_date": "2023-06-26", "timestamp": "2023-06-26", "mins": 1764889}, {"id": "0001845323-22-000003", "src": "INSIDERS", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit Fund", "who": "Valerie Naratil", "who_key": "Naratil Valerie", "role": "Public Relations Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 555.5, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000184532322000003/0001845323-22-000003-index.htm", "trade_date": "2022-07-06", "timestamp": "2022-07-06", "mins": 2276089}], "institutional": [{"id": "13DG-0000895421-26-000258", "src": "13DG", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Blackstone Strategic Credit 2027 Term Fund", "who_key": "Blackstone Strategic Credit 2027 Term Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Blackstone Strategic Credit 2027 Term Fund takes a 5.7% passive stake in BGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/0000895421-26-000258-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000897101-26-000128", "src": "13DG", "ticker": "BGB", "cik": "1546429", "company": "Blackstone Strategic Credit 2027 Term Fund", "company_raw": "Blackstone Strategic Credit 2027 Term Fund", "who": "Blackstone Strategic Credit 2027 Term Fund", "who_key": "Blackstone Strategic Credit 2027 Term Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Blackstone Strategic Credit 2027 Term Fund crosses 5% of BGB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/0000897101-26-000128-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}], "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": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest", "new_value": "Blackstone Strategic Credit 2027 Term Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001546429", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001546429", "applied": 1, "detected_at": "2026-09-10T16:51:03.695937"}]}, "key_people": [{"who": "Gordon McKemie", "who_key": "McKemie Gordon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 364824.874, "sold": 0, "net": 364824.874, "trades": 2, "top_score": 55.0, "lean": "buying", "history": [{"action": "BUY", "amount": 50657.824, "date": "2023-10-31", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000095017023058269/0000950170-23-058269-index.htm"}, {"action": "BUY", "amount": 314167.05, "date": "2023-06-26", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000089924323016513/0000899243-23-016513-index.htm"}], "latest": {"action": "BUY", "amount": 50657.824, "date": "2023-10-31", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000095017023058269/0000950170-23-058269-index.htm"}}, {"who": "Valerie Naratil", "who_key": "Naratil Valerie", "role": "Public Relations Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 1874.3, "sold": 0, "net": 1874.3, "trades": 2, "top_score": 19.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1318.8, "date": "2023-09-28", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000184532323000001/0001845323-23-000001-index.htm"}, {"action": "BUY", "amount": 555.5, "date": "2022-07-06", "score": 14.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000184532322000003/0001845323-22-000003-index.htm"}], "latest": {"action": "BUY", "amount": 1318.8, "date": "2023-09-28", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1546429/000184532323000001/0001845323-23-000001-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-07-31", "title": "Form N-PX", "accession": "0001398344-26-013258", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001193125-26-251728", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001049169-26-001548", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-24", "title": "Form 40-17G", "accession": "0001398344-26-007207", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000128", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001049169-26-000805", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "Form N-CSR", "accession": "0001398344-26-004781", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-27", "title": "Proxy statement", "accession": "0001398344-26-003948", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001049169-26-000322", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000078", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001049169-25-000898", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2025-09-04", "title": "Form IRANNOTICE", "accession": "0001398344-25-017626", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "Form N-CSRS", "accession": "0001398344-25-017602", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001049169-25-000109", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-14", "title": "Form N-PX", "accession": "0001398344-25-015431", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-18", "title": "Form 40-17G", "accession": "0001398344-25-013339", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-130136", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-04-24", "title": "Form 40-APP/A", "accession": "0001193125-25-093651", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-04-11", "title": "Form 40-APP/A", "accession": "0001193125-25-079181", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001752724-25-058338", "price_sensitive": false}, {"form": "40-APP", "date": "2025-03-14", "title": "Form 40-APP", "accession": "0001193125-25-054849", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2025-03-07", "title": "Form IRANNOTICE", "accession": "0001398344-25-005148", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "Form N-CSR", "accession": "0001398344-25-005132", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-28", "title": "Proxy statement", "accession": "0001398344-25-003984", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-26", "title": "Form NPORT-P", "accession": "0001752724-25-041069", "price_sensitive": false}], "performance": {"ticker": "BGB", "has_prices": true, "summary": {"n": 4, "avg": 0.03665078351724271, "win_rate": 1.0, "best": 0.058270676691729244, "worst": 0.014414414414414429, "as_of": "2026-08-07"}, "buys": [{"who": "McKemie Gordon", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50657.824, "date": "2023-10-31", "score": 33.0, "ref_price": 10.64, "return": 0.058270676691729244}, {"who": "Naratil Valerie", "person_type": "EXEC", "person_label": "Execs", "role": "Public Relations Officer", "amount": 1318.8, "date": "2023-09-28", "score": 19.5, "ref_price": 10.98, "return": 0.025500910746812325}, {"who": "McKemie Gordon", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 314167.05, "date": "2023-06-26", "score": 55.0, "ref_price": 10.74, "return": 0.04841713221601486}, {"who": "Naratil Valerie", "person_type": "EXEC", "person_label": "Execs", "role": "Public Relations Officer", "amount": 555.5, "date": "2022-07-06", "score": 14.8, "ref_price": 11.1, "return": 0.014414414414414429}]}, "price_series": [{"date": "2016-08-08", "close": 14.93, "volume": 72960.0}, {"date": "2016-08-09", "close": 14.92, "volume": 97175.0}, {"date": "2016-08-10", "close": 14.93, "volume": 80271.0}, {"date": "2016-08-11", "close": 14.97, "volume": 133977.0}, {"date": "2016-08-12", "close": 15.0, "volume": 130356.0}, {"date": "2016-08-15", "close": 14.96, "volume": 95297.0}, {"date": "2016-08-16", "close": 14.91, "volume": 198129.0}, {"date": "2016-08-17", "close": 14.9, "volume": 183398.0}, {"date": "2016-08-18", "close": 14.94, "volume": 106352.0}, {"date": "2016-08-19", "close": 14.89, "volume": 170436.0}, {"date": "2016-08-22", "close": 14.8, "volume": 73033.0}, {"date": "2016-08-23", "close": 14.9, "volume": 199209.0}, {"date": "2016-08-24", "close": 14.89, "volume": 83856.0}, {"date": "2016-08-25", "close": 14.85, "volume": 70320.0}, {"date": "2016-08-26", "close": 14.83, "volume": 154462.0}, {"date": "2016-08-29", "close": 14.97, "volume": 95469.0}, {"date": "2016-08-30", "close": 14.93, "volume": 137230.0}, {"date": "2016-08-31", "close": 14.89, "volume": 231368.0}, {"date": "2016-09-01", "close": 14.8, "volume": 247799.0}, {"date": "2016-09-02", "close": 14.85, "volume": 110268.0}, {"date": "2016-09-06", "close": 14.92, "volume": 138114.0}, {"date": "2016-09-07", "close": 14.97, "volume": 144245.0}, {"date": "2016-09-08", "close": 14.92, "volume": 125009.0}, {"date": "2016-09-09", "close": 14.68, "volume": 303212.0}, {"date": "2016-09-12", "close": 14.72, "volume": 214577.0}, {"date": "2016-09-13", "close": 14.5, "volume": 398573.0}, {"date": "2016-09-14", "close": 14.53, "volume": 230419.0}, {"date": "2016-09-15", "close": 14.6, "volume": 172155.0}, {"date": "2016-09-16", "close": 14.58, "volume": 152280.0}, {"date": "2016-09-19", "close": 14.58, "volume": 197811.0}, {"date": "2016-09-20", "close": 14.72, "volume": 164445.0}, {"date": "2016-09-21", "close": 14.76, "volume": 270677.0}, {"date": "2016-09-22", "close": 14.85, "volume": 232085.0}, {"date": "2016-09-23", "close": 14.82, "volume": 153885.0}, {"date": "2016-09-26", "close": 14.81, "volume": 126748.0}, {"date": "2016-09-27", "close": 14.85, "volume": 135080.0}, {"date": "2016-09-28", "close": 14.98, "volume": 128144.0}, {"date": "2016-09-29", "close": 14.92, "volume": 158551.0}, {"date": "2016-09-30", "close": 14.92, "volume": 300672.0}, {"date": "2016-10-03", "close": 14.96, "volume": 131389.0}, {"date": "2016-10-04", "close": 14.91, "volume": 118550.0}, {"date": "2016-10-05", "close": 14.95, "volume": 142755.0}, {"date": "2016-10-06", "close": 14.89, "volume": 167192.0}, {"date": "2016-10-07", "close": 14.87, "volume": 102870.0}, {"date": "2016-10-10", "close": 14.9, "volume": 127157.0}, {"date": "2016-10-11", "close": 14.88, "volume": 156837.0}, {"date": "2016-10-12", "close": 14.88, "volume": 91197.0}, {"date": "2016-10-13", "close": 14.82, "volume": 222317.0}, {"date": "2016-10-14", "close": 14.77, "volume": 125275.0}, {"date": "2016-10-17", "close": 14.66, "volume": 121633.0}, {"date": "2016-10-18", "close": 14.69, "volume": 59737.0}, {"date": "2016-10-19", "close": 14.8, "volume": 103943.0}, {"date": "2016-10-20", "close": 14.66, "volume": 190976.0}, {"date": "2016-10-21", "close": 14.68, "volume": 145132.0}, {"date": "2016-10-24", "close": 14.77, "volume": 108901.0}, {"date": "2016-10-25", "close": 14.77, "volume": 166739.0}, {"date": "2016-10-26", "close": 14.81, "volume": 131962.0}, {"date": "2016-10-27", "close": 14.75, "volume": 196227.0}, {"date": "2016-10-28", "close": 14.73, "volume": 233422.0}, {"date": "2016-10-31", "close": 14.73, "volume": 178686.0}, {"date": "2016-11-01", "close": 14.63, "volume": 194259.0}, {"date": "2016-11-02", "close": 14.57, "volume": 149376.0}, {"date": "2016-11-03", "close": 14.54, "volume": 228585.0}, {"date": "2016-11-04", "close": 14.47, "volume": 170805.0}, {"date": "2016-11-07", "close": 14.61, "volume": 118113.0}, {"date": "2016-11-08", "close": 14.65, "volume": 81101.0}, {"date": "2016-11-09", "close": 14.51, "volume": 164386.0}, {"date": "2016-11-10", "close": 14.42, "volume": 374902.0}, {"date": "2016-11-11", "close": 14.51, "volume": 366151.0}, {"date": "2016-11-14", "close": 14.4, "volume": 408245.0}, {"date": "2016-11-15", "close": 14.63, "volume": 223744.0}, {"date": "2016-11-16", "close": 14.69, "volume": 186587.0}, {"date": "2016-11-17", "close": 14.73, "volume": 276706.0}, {"date": "2016-11-18", "close": 14.68, "volume": 281818.0}, {"date": "2016-11-21", "close": 14.76, "volume": 229451.0}, {"date": "2016-11-22", "close": 14.84, "volume": 259306.0}, {"date": "2016-11-23", "close": 14.93, "volume": 266270.0}, {"date": "2016-11-25", "close": 14.99, "volume": 171379.0}, {"date": "2016-11-28", "close": 14.99, "volume": 166081.0}, {"date": "2016-11-29", "close": 14.95, "volume": 243661.0}, {"date": "2016-11-30", "close": 14.93, "volume": 419607.0}, {"date": "2016-12-01", "close": 15.01, "volume": 232188.0}, {"date": "2016-12-02", "close": 15.05, "volume": 151871.0}, {"date": "2016-12-05", "close": 15.07, "volume": 176538.0}, {"date": "2016-12-06", "close": 15.12, "volume": 243220.0}, {"date": "2016-12-07", "close": 15.17, "volume": 193123.0}, {"date": "2016-12-08", "close": 15.14, "volume": 190618.0}, {"date": "2016-12-09", "close": 15.18, "volume": 201336.0}, {"date": "2016-12-12", "close": 15.21, "volume": 239252.0}, {"date": "2016-12-13", "close": 15.17, "volume": 354024.0}, {"date": "2016-12-14", "close": 15.11, "volume": 311216.0}, {"date": "2016-12-15", "close": 15.1, "volume": 211302.0}, {"date": "2016-12-16", "close": 15.2, "volume": 228595.0}, {"date": "2016-12-19", "close": 15.23, "volume": 285924.0}, {"date": "2016-12-20", "close": 15.16, "volume": 432831.0}, {"date": "2016-12-21", "close": 15.15, "volume": 251708.0}, {"date": "2016-12-22", "close": 15.25, "volume": 421973.0}, {"date": "2016-12-23", "close": 15.25, "volume": 233755.0}, {"date": "2016-12-27", "close": 15.37, "volume": 243329.0}, {"date": "2016-12-28", "close": 15.38, "volume": 550737.0}, {"date": "2016-12-29", "close": 15.35, "volume": 215901.0}, {"date": "2016-12-30", "close": 15.34, "volume": 259050.0}, {"date": "2017-01-03", "close": 15.33, "volume": 465632.0}, {"date": "2017-01-04", "close": 15.37, "volume": 781743.0}, {"date": "2017-01-05", "close": 15.34, "volume": 561647.0}, {"date": "2017-01-06", "close": 15.35, "volume": 207017.0}, {"date": "2017-01-09", "close": 15.36, "volume": 240053.0}, {"date": "2017-01-10", "close": 15.38, "volume": 269688.0}, {"date": "2017-01-11", "close": 15.4, "volume": 185985.0}, {"date": "2017-01-12", "close": 15.39, "volume": 309677.0}, {"date": "2017-01-13", "close": 15.45, "volume": 231814.0}, {"date": "2017-01-17", "close": 15.47, "volume": 165195.0}, {"date": "2017-01-18", "close": 15.47, "volume": 356951.0}, {"date": "2017-01-19", "close": 15.48, "volume": 367790.0}, {"date": "2017-01-20", "close": 15.45, "volume": 255025.0}, {"date": "2017-01-23", "close": 15.53, "volume": 168612.0}, {"date": "2017-01-24", "close": 15.67, "volume": 214495.0}, {"date": "2017-01-25", "close": 15.78, "volume": 420433.0}, {"date": "2017-01-26", "close": 15.76, "volume": 340643.0}, {"date": "2017-01-27", "close": 15.74, "volume": 253723.0}, {"date": "2017-01-30", "close": 15.74, "volume": 186457.0}, {"date": "2017-01-31", "close": 15.83, "volume": 356343.0}, {"date": "2017-02-01", "close": 15.99, "volume": 423911.0}, {"date": "2017-02-02", "close": 15.93, "volume": 190318.0}, {"date": "2017-02-03", "close": 15.95, "volume": 279891.0}, {"date": "2017-02-06", "close": 15.98, "volume": 222091.0}, {"date": "2017-02-07", "close": 16.0, "volume": 128487.0}, {"date": "2017-02-08", "close": 16.11, "volume": 317317.0}, {"date": "2017-02-09", "close": 16.14, "volume": 233327.0}, {"date": "2017-02-10", "close": 16.15, "volume": 230357.0}, {"date": "2017-02-13", "close": 16.1, "volume": 327833.0}, {"date": "2017-02-14", "close": 16.11, "volume": 207575.0}, {"date": "2017-02-15", "close": 16.13, "volume": 313222.0}, {"date": "2017-02-16", "close": 15.94, "volume": 215572.0}, {"date": "2017-02-17", "close": 15.9, "volume": 283151.0}, {"date": "2017-02-21", "close": 15.93, "volume": 267010.0}, {"date": "2017-02-22", "close": 15.95, "volume": 258828.0}, {"date": "2017-02-23", "close": 15.95, "volume": 220599.0}, {"date": "2017-02-24", "close": 15.98, "volume": 204310.0}, {"date": "2017-02-27", "close": 16.0, "volume": 148024.0}, {"date": "2017-02-28", "close": 16.0, "volume": 508838.0}, {"date": "2017-03-01", "close": 16.11, "volume": 241006.0}, {"date": "2017-03-02", "close": 15.94, "volume": 557471.0}, {"date": "2017-03-03", "close": 15.98, "volume": 227226.0}, {"date": "2017-03-06", "close": 16.03, "volume": 102231.0}, {"date": "2017-03-07", "close": 16.05, "volume": 187932.0}, {"date": "2017-03-08", "close": 15.89, "volume": 435654.0}, {"date": "2017-03-09", "close": 15.68, "volume": 431887.0}, {"date": "2017-03-10", "close": 15.8, "volume": 217741.0}, {"date": "2017-03-13", "close": 15.86, "volume": 132860.0}, {"date": "2017-03-14", "close": 15.77, "volume": 194938.0}, {"date": "2017-03-15", "close": 15.89, "volume": 202140.0}, {"date": "2017-03-16", "close": 15.9, "volume": 154508.0}, {"date": "2017-03-17", "close": 16.02, "volume": 150498.0}, {"date": "2017-03-20", "close": 16.11, "volume": 289663.0}, {"date": "2017-03-21", "close": 15.86, "volume": 305135.0}, {"date": "2017-03-22", "close": 15.74, "volume": 351253.0}, {"date": "2017-03-23", "close": 15.73, "volume": 302365.0}, {"date": "2017-03-24", "close": 15.77, "volume": 131126.0}, {"date": "2017-03-27", "close": 15.72, "volume": 115636.0}, {"date": "2017-03-28", "close": 15.79, "volume": 179322.0}, {"date": "2017-03-29", "close": 15.83, "volume": 203672.0}, {"date": "2017-03-30", "close": 15.81, "volume": 280069.0}, {"date": "2017-03-31", "close": 15.84, "volume": 229781.0}, {"date": "2017-04-03", "close": 15.98, "volume": 223521.0}, {"date": "2017-04-04", "close": 15.94, "volume": 121503.0}, {"date": "2017-04-05", "close": 15.9, "volume": 124686.0}, {"date": "2017-04-06", "close": 15.89, "volume": 128590.0}, {"date": "2017-04-07", "close": 15.96, "volume": 119610.0}, {"date": "2017-04-10", "close": 15.98, "volume": 175359.0}, {"date": "2017-04-11", "close": 16.04, "volume": 160079.0}, {"date": "2017-04-12", "close": 16.06, "volume": 92875.0}, {"date": "2017-04-13", "close": 16.05, "volume": 135839.0}, {"date": "2017-04-17", "close": 16.08, "volume": 154484.0}, {"date": "2017-04-18", "close": 16.17, "volume": 192334.0}, {"date": "2017-04-19", "close": 16.02, "volume": 209748.0}, {"date": "2017-04-20", "close": 16.1, "volume": 118670.0}, {"date": "2017-04-21", "close": 16.09, "volume": 92507.0}, {"date": "2017-04-24", "close": 16.09, "volume": 159902.0}, {"date": "2017-04-25", "close": 16.08, "volume": 235148.0}, {"date": "2017-04-26", "close": 16.16, "volume": 151017.0}, {"date": "2017-04-27", "close": 16.2, "volume": 109864.0}, {"date": "2017-04-28", "close": 16.3, "volume": 171476.0}, {"date": "2017-05-01", "close": 16.26, "volume": 168759.0}, {"date": "2017-05-02", "close": 16.27, "volume": 125812.0}, {"date": "2017-05-03", "close": 16.28, "volume": 130659.0}, {"date": "2017-05-04", "close": 16.2, "volume": 160596.0}, {"date": "2017-05-05", "close": 16.27, "volume": 133019.0}, {"date": "2017-05-08", "close": 16.3, "volume": 200460.0}, {"date": "2017-05-09", "close": 16.32, "volume": 124536.0}, {"date": "2017-05-10", "close": 16.25, "volume": 437406.0}, {"date": "2017-05-11", "close": 16.25, "volume": 168668.0}, {"date": "2017-05-12", "close": 16.37, "volume": 148802.0}, {"date": "2017-05-15", "close": 16.35, "volume": 102323.0}, {"date": "2017-05-16", "close": 16.29, "volume": 82291.0}, {"date": "2017-05-17", "close": 16.2, "volume": 173000.0}, {"date": "2017-05-18", "close": 16.32, "volume": 107192.0}, {"date": "2017-05-19", "close": 16.21, "volume": 93113.0}, {"date": "2017-05-22", "close": 16.14, "volume": 105423.0}, {"date": "2017-05-23", "close": 16.21, "volume": 181810.0}, {"date": "2017-05-24", "close": 16.19, "volume": 144116.0}, {"date": "2017-05-25", "close": 16.2, "volume": 124652.0}, {"date": "2017-05-26", "close": 16.19, "volume": 152580.0}, {"date": "2017-05-30", "close": 16.19, "volume": 104880.0}, {"date": "2017-05-31", "close": 16.22, "volume": 169730.0}, {"date": "2017-06-01", "close": 16.26, "volume": 167692.0}, {"date": "2017-06-02", "close": 16.2, "volume": 134800.0}, {"date": "2017-06-05", "close": 16.2, "volume": 98749.0}, {"date": "2017-06-06", "close": 16.2, "volume": 72224.0}, {"date": "2017-06-07", "close": 16.15, "volume": 135805.0}, {"date": "2017-06-08", "close": 16.05, "volume": 180566.0}, {"date": "2017-06-09", "close": 16.04, "volume": 141024.0}, {"date": "2017-06-12", "close": 16.05, "volume": 158217.0}, {"date": "2017-06-13", "close": 16.18, "volume": 79953.0}, {"date": "2017-06-14", "close": 16.18, "volume": 67865.0}, {"date": "2017-06-15", "close": 16.08, "volume": 115698.0}, {"date": "2017-06-16", "close": 16.04, "volume": 64282.0}, {"date": "2017-06-19", "close": 16.09, "volume": 108899.0}, {"date": "2017-06-20", "close": 16.15, "volume": 96563.0}, {"date": "2017-06-21", "close": 15.9, "volume": 144424.0}, {"date": "2017-06-22", "close": 15.74, "volume": 178281.0}, {"date": "2017-06-23", "close": 15.8, "volume": 108229.0}, {"date": "2017-06-26", "close": 15.65, "volume": 229625.0}, {"date": "2017-06-27", "close": 15.81, "volume": 305837.0}, {"date": "2017-06-28", "close": 15.91, "volume": 93473.0}, {"date": "2017-06-29", "close": 15.79, "volume": 115797.0}, {"date": "2017-06-30", "close": 15.92, "volume": 112467.0}, {"date": "2017-07-03", "close": 16.14, "volume": 83316.0}, {"date": "2017-07-05", "close": 15.98, "volume": 79352.0}, {"date": "2017-07-06", "close": 15.94, "volume": 81108.0}, {"date": "2017-07-07", "close": 16.0, "volume": 90800.0}, {"date": "2017-07-10", "close": 16.05, "volume": 57921.0}, {"date": "2017-07-11", "close": 16.0, "volume": 101824.0}, {"date": "2017-07-12", "close": 16.04, "volume": 143201.0}, {"date": "2017-07-13", "close": 15.97, "volume": 82224.0}, {"date": "2017-07-14", "close": 16.03, "volume": 99097.0}, {"date": "2017-07-17", "close": 16.1, "volume": 80259.0}, {"date": "2017-07-18", "close": 16.05, "volume": 63515.0}, {"date": "2017-07-19", "close": 16.07, "volume": 225596.0}, {"date": "2017-07-20", "close": 15.93, "volume": 107234.0}, {"date": "2017-07-21", "close": 15.97, "volume": 59283.0}, {"date": "2017-07-24", "close": 15.97, "volume": 130054.0}, {"date": "2017-07-25", "close": 16.07, "volume": 86927.0}, {"date": "2017-07-26", "close": 16.13, "volume": 97333.0}, {"date": "2017-07-27", "close": 16.14, "volume": 81239.0}, {"date": "2017-07-28", "close": 16.12, "volume": 114640.0}, {"date": "2017-07-31", "close": 16.17, "volume": 143768.0}, {"date": "2017-08-01", "close": 16.09, "volume": 186352.0}, {"date": "2017-08-02", "close": 16.11, "volume": 155400.0}, {"date": "2017-08-03", "close": 16.09, "volume": 87355.0}, {"date": "2017-08-04", "close": 16.09, "volume": 113452.0}, {"date": "2017-08-07", "close": 16.2, "volume": 112356.0}, {"date": "2017-08-08", "close": 16.1, "volume": 153998.0}, {"date": "2017-08-09", "close": 16.06, "volume": 86709.0}, {"date": "2017-08-10", "close": 15.82, "volume": 184840.0}, {"date": "2017-08-11", "close": 15.96, "volume": 201166.0}, {"date": "2017-08-14", "close": 15.93, "volume": 92172.0}, {"date": "2017-08-15", "close": 15.92, "volume": 107425.0}, {"date": "2017-08-16", "close": 15.97, "volume": 75088.0}, {"date": "2017-08-17", "close": 15.91, "volume": 87802.0}, {"date": "2017-08-18", "close": 15.94, "volume": 68466.0}, {"date": "2017-08-21", "close": 15.94, "volume": 63184.0}, {"date": "2017-08-22", "close": 15.77, "volume": 117849.0}, {"date": "2017-08-23", "close": 15.82, "volume": 116110.0}, {"date": "2017-08-24", "close": 15.85, "volume": 107939.0}, {"date": "2017-08-25", "close": 15.81, "volume": 72470.0}, {"date": "2017-08-28", "close": 15.86, "volume": 94851.0}, {"date": "2017-08-29", "close": 15.82, "volume": 114834.0}, {"date": "2017-08-30", "close": 15.92, "volume": 107555.0}, {"date": "2017-08-31", "close": 15.85, "volume": 148054.0}, {"date": "2017-09-01", "close": 15.95, "volume": 75994.0}, {"date": "2017-09-05", "close": 15.82, "volume": 147761.0}, {"date": "2017-09-06", "close": 15.87, "volume": 167307.0}, {"date": "2017-09-07", "close": 15.93, "volume": 302414.0}, {"date": "2017-09-08", "close": 15.98, "volume": 155510.0}, {"date": "2017-09-11", "close": 15.92, "volume": 156866.0}, {"date": "2017-09-12", "close": 15.95, "volume": 128381.0}, {"date": "2017-09-13", "close": 16.0, "volume": 124307.0}, {"date": "2017-09-14", "close": 15.91, "volume": 235048.0}, {"date": "2017-09-15", "close": 15.96, "volume": 89322.0}, {"date": "2017-09-18", "close": 16.02, "volume": 104933.0}, {"date": "2017-09-19", "close": 15.99, "volume": 95148.0}, {"date": "2017-09-20", "close": 16.08, "volume": 154743.0}, {"date": "2017-09-21", "close": 16.01, "volume": 165980.0}, {"date": "2017-09-22", "close": 16.01, "volume": 132491.0}, {"date": "2017-09-25", "close": 15.97, "volume": 118678.0}, {"date": "2017-09-26", "close": 15.92, "volume": 211269.0}, {"date": "2017-09-27", "close": 15.95, "volume": 197262.0}, {"date": "2017-09-28", "close": 15.89, "volume": 452848.0}, {"date": "2017-09-29", "close": 15.98, "volume": 774682.0}, {"date": "2017-10-02", "close": 16.06, "volume": 335258.0}, {"date": "2017-10-03", "close": 16.05, "volume": 147033.0}, {"date": "2017-10-04", "close": 15.99, "volume": 133460.0}, {"date": "2017-10-05", "close": 16.06, "volume": 94250.0}, {"date": "2017-10-06", "close": 16.1, "volume": 132726.0}, {"date": "2017-10-09", "close": 16.08, "volume": 103413.0}, {"date": "2017-10-10", "close": 16.14, "volume": 104037.0}, {"date": "2017-10-11", "close": 16.14, "volume": 101828.0}, {"date": "2017-10-12", "close": 16.17, "volume": 122948.0}, {"date": "2017-10-13", "close": 16.18, "volume": 116075.0}, {"date": "2017-10-16", "close": 16.1, "volume": 162718.0}, {"date": "2017-10-17", "close": 16.04, "volume": 113014.0}, {"date": "2017-10-18", "close": 16.0, "volume": 360984.0}, {"date": "2017-10-19", "close": 15.95, "volume": 245353.0}, {"date": "2017-10-20", "close": 16.05, "volume": 142510.0}, {"date": "2017-10-23", "close": 16.01, "volume": 85500.0}, {"date": "2017-10-24", "close": 16.02, "volume": 112918.0}, {"date": "2017-10-25", "close": 15.85, "volume": 120191.0}, {"date": "2017-10-26", "close": 15.91, "volume": 100595.0}, {"date": "2017-10-27", "close": 15.99, "volume": 170038.0}, {"date": "2017-10-30", "close": 15.95, "volume": 121867.0}, {"date": "2017-10-31", "close": 15.86, "volume": 246489.0}, {"date": "2017-11-01", "close": 15.92, "volume": 151409.0}, {"date": "2017-11-02", "close": 15.81, "volume": 146269.0}, {"date": "2017-11-03", "close": 15.78, "volume": 231120.0}, {"date": "2017-11-06", "close": 15.8, "volume": 86459.0}, {"date": "2017-11-07", "close": 15.82, "volume": 107111.0}, {"date": "2017-11-08", "close": 15.8, "volume": 129255.0}, {"date": "2017-11-09", "close": 15.8, "volume": 130632.0}, {"date": "2017-11-10", "close": 15.79, "volume": 160472.0}, {"date": "2017-11-13", "close": 15.69, "volume": 166895.0}, {"date": "2017-11-14", "close": 15.61, "volume": 287492.0}, {"date": "2017-11-15", "close": 15.61, "volume": 242714.0}, {"date": "2017-11-16", "close": 15.72, "volume": 117223.0}, {"date": "2017-11-17", "close": 15.74, "volume": 143944.0}, {"date": "2017-11-20", "close": 15.76, "volume": 187230.0}, {"date": "2017-11-21", "close": 15.65, "volume": 277203.0}, {"date": "2017-11-22", "close": 15.75, "volume": 167218.0}, {"date": "2017-11-24", "close": 15.79, "volume": 125597.0}, {"date": "2017-11-27", "close": 15.72, "volume": 217480.0}, {"date": "2017-11-28", "close": 15.71, "volume": 217927.0}, {"date": "2017-11-29", "close": 15.73, "volume": 140649.0}, {"date": "2017-11-30", "close": 15.73, "volume": 174024.0}, {"date": "2017-12-01", "close": 15.79, "volume": 140226.0}, {"date": "2017-12-04", "close": 15.81, "volume": 135247.0}, {"date": "2017-12-05", "close": 15.83, "volume": 139179.0}, {"date": "2017-12-06", "close": 15.95, "volume": 174507.0}, {"date": "2017-12-07", "close": 15.99, "volume": 286447.0}, {"date": "2017-12-08", "close": 16.04, "volume": 123459.0}, {"date": "2017-12-11", "close": 16.03, "volume": 175276.0}, {"date": "2017-12-12", "close": 15.96, "volume": 215312.0}, {"date": "2017-12-13", "close": 15.92, "volume": 304114.0}, {"date": "2017-12-14", "close": 15.91, "volume": 104968.0}, {"date": "2017-12-15", "close": 15.89, "volume": 159957.0}, {"date": "2017-12-18", "close": 15.85, "volume": 213992.0}, {"date": "2017-12-19", "close": 15.89, "volume": 153384.0}, {"date": "2017-12-20", "close": 15.75, "volume": 226272.0}, {"date": "2017-12-21", "close": 15.71, "volume": 188263.0}, {"date": "2017-12-22", "close": 15.81, "volume": 145172.0}, {"date": "2017-12-26", "close": 15.75, "volume": 222709.0}, {"date": "2017-12-27", "close": 15.76, "volume": 194891.0}, {"date": "2017-12-28", "close": 15.69, "volume": 149522.0}, {"date": "2017-12-29", "close": 15.71, "volume": 335525.0}, {"date": "2018-01-02", "close": 15.69, "volume": 581446.0}, {"date": "2018-01-03", "close": 15.75, "volume": 551534.0}, {"date": "2018-01-04", "close": 15.78, "volume": 439009.0}, {"date": "2018-01-05", "close": 15.84, "volume": 145876.0}, {"date": "2018-01-08", "close": 15.74, "volume": 175733.0}, {"date": "2018-01-09", "close": 15.77, "volume": 145623.0}, {"date": "2018-01-10", "close": 15.75, "volume": 247462.0}, {"date": "2018-01-11", "close": 15.79, "volume": 122316.0}, {"date": "2018-01-12", "close": 15.83, "volume": 132202.0}, {"date": "2018-01-16", "close": 15.8, "volume": 150874.0}, {"date": "2018-01-17", "close": 15.78, "volume": 200998.0}, {"date": "2018-01-18", "close": 15.8, "volume": 202088.0}, {"date": "2018-01-19", "close": 15.72, "volume": 178062.0}, {"date": "2018-01-22", "close": 15.8, "volume": 163387.0}, {"date": "2018-01-23", "close": 15.84, "volume": 225867.0}, {"date": "2018-01-24", "close": 15.83, "volume": 252166.0}, {"date": "2018-01-25", "close": 15.85, "volume": 231990.0}, {"date": "2018-01-26", "close": 15.85, "volume": 134112.0}, {"date": "2018-01-29", "close": 15.9, "volume": 272938.0}, {"date": "2018-01-30", "close": 15.89, "volume": 245700.0}, {"date": "2018-01-31", "close": 15.77, "volume": 167136.0}, {"date": "2018-02-01", "close": 15.96, "volume": 194660.0}, {"date": "2018-02-02", "close": 15.88, "volume": 187952.0}, {"date": "2018-02-05", "close": 15.58, "volume": 316080.0}, {"date": "2018-02-06", "close": 15.76, "volume": 186278.0}, {"date": "2018-02-07", "close": 15.8, "volume": 216095.0}, {"date": "2018-02-08", "close": 15.7, "volume": 216246.0}, {"date": "2018-02-09", "close": 15.69, "volume": 208556.0}, {"date": "2018-02-12", "close": 15.73, "volume": 128716.0}, {"date": "2018-02-13", "close": 15.74, "volume": 135434.0}, {"date": "2018-02-14", "close": 15.73, "volume": 202012.0}, {"date": "2018-02-15", "close": 15.76, "volume": 124239.0}, {"date": "2018-02-16", "close": 15.83, "volume": 90907.0}, {"date": "2018-02-20", "close": 15.76, "volume": 198001.0}, {"date": "2018-02-21", "close": 15.8, "volume": 162626.0}, {"date": "2018-02-22", "close": 15.75, "volume": 247420.0}, {"date": "2018-02-23", "close": 15.86, "volume": 378120.0}, {"date": "2018-02-26", "close": 15.8, "volume": 147199.0}, {"date": "2018-02-27", "close": 15.83, "volume": 134596.0}, {"date": "2018-02-28", "close": 15.82, "volume": 155618.0}, {"date": "2018-03-01", "close": 15.87, "volume": 266183.0}, {"date": "2018-03-02", "close": 15.79, "volume": 140007.0}, {"date": "2018-03-05", "close": 15.87, "volume": 55148.0}, {"date": "2018-03-06", "close": 15.89, "volume": 69463.0}, {"date": "2018-03-07", "close": 15.86, "volume": 87164.0}, {"date": "2018-03-08", "close": 15.93, "volume": 201936.0}, {"date": "2018-03-09", "close": 16.01, "volume": 146674.0}, {"date": "2018-03-12", "close": 15.96, "volume": 83583.0}, {"date": "2018-03-13", "close": 16.01, "volume": 200974.0}, {"date": "2018-03-14", "close": 16.04, "volume": 132828.0}, {"date": "2018-03-15", "close": 16.01, "volume": 117364.0}, {"date": "2018-03-16", "close": 15.98, "volume": 93181.0}, {"date": "2018-03-19", "close": 15.9, "volume": 57555.0}, {"date": "2018-03-20", "close": 15.92, "volume": 62637.0}, {"date": "2018-03-21", "close": 15.74, "volume": 168291.0}, {"date": "2018-03-22", "close": 15.72, "volume": 126712.0}, {"date": "2018-03-23", "close": 15.79, "volume": 181658.0}, {"date": "2018-03-26", "close": 15.84, "volume": 86161.0}, {"date": "2018-03-27", "close": 15.84, "volume": 160260.0}, {"date": "2018-03-28", "close": 15.92, "volume": 299243.0}, {"date": "2018-03-29", "close": 15.88, "volume": 117900.0}, {"date": "2018-04-02", "close": 15.85, "volume": 178558.0}, {"date": "2018-04-03", "close": 15.89, "volume": 91060.0}, {"date": "2018-04-04", "close": 15.86, "volume": 299712.0}, {"date": "2018-04-05", "close": 15.87, "volume": 103809.0}, {"date": "2018-04-06", "close": 15.84, "volume": 139607.0}, {"date": "2018-04-09", "close": 15.91, "volume": 130537.0}, {"date": "2018-04-10", "close": 15.88, "volume": 110390.0}, {"date": "2018-04-11", "close": 15.92, "volume": 76691.0}, {"date": "2018-04-12", "close": 15.89, "volume": 113922.0}, {"date": "2018-04-13", "close": 15.87, "volume": 191164.0}, {"date": "2018-04-16", "close": 15.94, "volume": 65374.0}, {"date": "2018-04-17", "close": 15.95, "volume": 144037.0}, {"date": "2018-04-18", "close": 15.93, "volume": 129133.0}, {"date": "2018-04-19", "close": 15.93, "volume": 95818.0}, {"date": "2018-04-20", "close": 15.84, "volume": 114656.0}, {"date": "2018-04-23", "close": 15.87, "volume": 122189.0}, {"date": "2018-04-24", "close": 15.87, "volume": 195378.0}, {"date": "2018-04-25", "close": 15.9, "volume": 145525.0}, {"date": "2018-04-26", "close": 15.94, "volume": 98285.0}, {"date": "2018-04-27", "close": 15.93, "volume": 103689.0}, {"date": "2018-04-30", "close": 15.98, "volume": 136214.0}, {"date": "2018-05-01", "close": 16.0, "volume": 143257.0}, {"date": "2018-05-02", "close": 15.99, "volume": 117631.0}, {"date": "2018-05-03", "close": 15.9, "volume": 180348.0}, {"date": "2018-05-04", "close": 15.92, "volume": 132719.0}, {"date": "2018-05-07", "close": 15.93, "volume": 143799.0}, {"date": "2018-05-08", "close": 15.88, "volume": 154757.0}, {"date": "2018-05-09", "close": 15.84, "volume": 223142.0}, {"date": "2018-05-10", "close": 15.84, "volume": 259337.0}, {"date": "2018-05-11", "close": 15.85, "volume": 156517.0}, {"date": "2018-05-14", "close": 15.88, "volume": 104215.0}, {"date": "2018-05-15", "close": 15.83, "volume": 184080.0}, {"date": "2018-05-16", "close": 15.85, "volume": 126680.0}, {"date": "2018-05-17", "close": 15.85, "volume": 126406.0}, {"date": "2018-05-18", "close": 15.9, "volume": 119122.0}, {"date": "2018-05-21", "close": 15.92, "volume": 124297.0}, {"date": "2018-05-22", "close": 15.79, "volume": 110080.0}, {"date": "2018-05-23", "close": 15.84, "volume": 131761.0}, {"date": "2018-05-24", "close": 15.81, "volume": 129268.0}, {"date": "2018-05-25", "close": 15.74, "volume": 146458.0}, {"date": "2018-05-29", "close": 15.77, "volume": 174521.0}, {"date": "2018-05-30", "close": 15.83, "volume": 87058.0}, {"date": "2018-05-31", "close": 15.81, "volume": 103304.0}, {"date": "2018-06-01", "close": 15.9, "volume": 153368.0}, {"date": "2018-06-04", "close": 15.86, "volume": 127499.0}, {"date": "2018-06-05", "close": 15.86, "volume": 97953.0}, {"date": "2018-06-06", "close": 15.89, "volume": 97883.0}, {"date": "2018-06-07", "close": 15.83, "volume": 192125.0}, {"date": "2018-06-08", "close": 15.86, "volume": 113745.0}, {"date": "2018-06-11", "close": 15.92, "volume": 106414.0}, {"date": "2018-06-12", "close": 15.92, "volume": 144407.0}, {"date": "2018-06-13", "close": 15.9, "volume": 188293.0}, {"date": "2018-06-14", "close": 15.95, "volume": 93673.0}, {"date": "2018-06-15", "close": 15.95, "volume": 97191.0}, {"date": "2018-06-18", "close": 15.96, "volume": 96717.0}, {"date": "2018-06-19", "close": 15.91, "volume": 80999.0}, {"date": "2018-06-20", "close": 15.96, "volume": 88272.0}, {"date": "2018-06-21", "close": 15.82, "volume": 162123.0}, {"date": "2018-06-22", "close": 15.82, "volume": 92543.0}, {"date": "2018-06-25", "close": 15.81, "volume": 103089.0}, {"date": "2018-06-26", "close": 15.88, "volume": 72347.0}, {"date": "2018-06-27", "close": 15.9, "volume": 97978.0}, {"date": "2018-06-28", "close": 15.8, "volume": 102530.0}, {"date": "2018-06-29", "close": 15.81, "volume": 118900.0}, {"date": "2018-07-02", "close": 15.74, "volume": 126731.0}, {"date": "2018-07-03", "close": 15.83, "volume": 59806.0}, {"date": "2018-07-05", "close": 15.86, "volume": 47654.0}, {"date": "2018-07-06", "close": 15.9, "volume": 88873.0}, {"date": "2018-07-09", "close": 15.94, "volume": 92625.0}, {"date": "2018-07-10", "close": 15.95, "volume": 79432.0}, {"date": "2018-07-11", "close": 15.96, "volume": 169806.0}, {"date": "2018-07-12", "close": 15.91, "volume": 75371.0}, {"date": "2018-07-13", "close": 15.86, "volume": 68180.0}, {"date": "2018-07-16", "close": 15.91, "volume": 83879.0}, {"date": "2018-07-17", "close": 15.98, "volume": 98686.0}, {"date": "2018-07-18", "close": 15.94, "volume": 155770.0}, {"date": "2018-07-19", "close": 15.98, "volume": 63023.0}, {"date": "2018-07-20", "close": 16.09, "volume": 178156.0}, {"date": "2018-07-23", "close": 15.97, "volume": 90704.0}, {"date": "2018-07-24", "close": 16.07, "volume": 109959.0}, {"date": "2018-07-25", "close": 16.01, "volume": 91596.0}, {"date": "2018-07-26", "close": 16.04, "volume": 77141.0}, {"date": "2018-07-27", "close": 15.98, "volume": 78803.0}, {"date": "2018-07-30", "close": 15.95, "volume": 79463.0}, {"date": "2018-07-31", "close": 15.96, "volume": 94194.0}, {"date": "2018-08-01", "close": 16.01, "volume": 178276.0}, {"date": "2018-08-02", "close": 16.07, "volume": 65721.0}, {"date": "2018-08-03", "close": 16.17, "volume": 155235.0}, {"date": "2018-08-06", "close": 16.1, "volume": 153886.0}, {"date": "2018-08-07", "close": 16.1, "volume": 104155.0}, {"date": "2018-08-08", "close": 15.99, "volume": 110260.0}, {"date": "2018-08-09", "close": 15.97, "volume": 89828.0}, {"date": "2018-08-10", "close": 15.98, "volume": 82219.0}, {"date": "2018-08-13", "close": 16.02, "volume": 67403.0}, {"date": "2018-08-14", "close": 16.06, "volume": 77169.0}, {"date": "2018-08-15", "close": 16.11, "volume": 113542.0}, {"date": "2018-08-16", "close": 16.18, "volume": 89381.0}, {"date": "2018-08-17", "close": 16.16, "volume": 89981.0}, {"date": "2018-08-20", "close": 16.12, "volume": 133860.0}, {"date": "2018-08-21", "close": 16.1, "volume": 82176.0}, {"date": "2018-08-22", "close": 16.11, "volume": 40910.0}, {"date": "2018-08-23", "close": 15.92, "volume": 121357.0}, {"date": "2018-08-24", "close": 15.93, "volume": 97546.0}, {"date": "2018-08-27", "close": 15.99, "volume": 101623.0}, {"date": "2018-08-28", "close": 15.97, "volume": 85185.0}, {"date": "2018-08-29", "close": 15.97, "volume": 95387.0}, {"date": "2018-08-30", "close": 15.98, "volume": 87627.0}, {"date": "2018-08-31", "close": 15.95, "volume": 174091.0}, {"date": "2018-09-04", "close": 15.91, "volume": 172664.0}, {"date": "2018-09-05", "close": 15.81, "volume": 211546.0}, {"date": "2018-09-06", "close": 15.84, "volume": 132319.0}, {"date": "2018-09-07", "close": 15.81, "volume": 76149.0}, {"date": "2018-09-10", "close": 15.91, "volume": 83229.0}, {"date": "2018-09-11", "close": 15.89, "volume": 71948.0}, {"date": "2018-09-12", "close": 15.91, "volume": 69960.0}, {"date": "2018-09-13", "close": 15.87, "volume": 147721.0}, {"date": "2018-09-14", "close": 15.89, "volume": 65734.0}, {"date": "2018-09-17", "close": 15.85, "volume": 84234.0}, {"date": "2018-09-18", "close": 15.9, "volume": 142630.0}, {"date": "2018-09-19", "close": 15.94, "volume": 100637.0}, {"date": "2018-09-20", "close": 15.91, "volume": 125373.0}, {"date": "2018-09-21", "close": 15.88, "volume": 91880.0}, {"date": "2018-09-24", "close": 15.91, "volume": 98314.0}, {"date": "2018-09-25", "close": 15.89, "volume": 59329.0}, {"date": "2018-09-26", "close": 15.94, "volume": 76042.0}, {"date": "2018-09-27", "close": 15.93, "volume": 86416.0}, {"date": "2018-09-28", "close": 15.9, "volume": 147013.0}, {"date": "2018-10-01", "close": 15.98, "volume": 155784.0}, {"date": "2018-10-02", "close": 15.92, "volume": 138817.0}, {"date": "2018-10-03", "close": 15.93, "volume": 80341.0}, {"date": "2018-10-04", "close": 15.85, "volume": 77541.0}, {"date": "2018-10-05", "close": 15.63, "volume": 298260.0}, {"date": "2018-10-08", "close": 15.55, "volume": 251478.0}, {"date": "2018-10-09", "close": 15.51, "volume": 241892.0}, {"date": "2018-10-10", "close": 15.45, "volume": 268242.0}, {"date": "2018-10-11", "close": 15.33, "volume": 251306.0}, {"date": "2018-10-12", "close": 15.34, "volume": 202478.0}, {"date": "2018-10-15", "close": 15.51, "volume": 88017.0}, {"date": "2018-10-16", "close": 15.64, "volume": 150986.0}, {"date": "2018-10-17", "close": 15.6, "volume": 81393.0}, {"date": "2018-10-18", "close": 15.56, "volume": 127862.0}, {"date": "2018-10-19", "close": 15.49, "volume": 186754.0}, {"date": "2018-10-22", "close": 15.46, "volume": 143989.0}, {"date": "2018-10-23", "close": 15.32, "volume": 190012.0}, {"date": "2018-10-24", "close": 15.26, "volume": 152460.0}, {"date": "2018-10-25", "close": 15.23, "volume": 218485.0}, {"date": "2018-10-26", "close": 15.05, "volume": 251834.0}, {"date": "2018-10-29", "close": 15.1, "volume": 193815.0}, {"date": "2018-10-30", "close": 14.89, "volume": 250907.0}, {"date": "2018-10-31", "close": 14.85, "volume": 353716.0}, {"date": "2018-11-01", "close": 14.97, "volume": 211833.0}, {"date": "2018-11-02", "close": 15.01, "volume": 167989.0}, {"date": "2018-11-05", "close": 15.01, "volume": 149723.0}, {"date": "2018-11-06", "close": 15.0, "volume": 170638.0}, {"date": "2018-11-07", "close": 15.11, "volume": 124776.0}, {"date": "2018-11-08", "close": 15.14, "volume": 169585.0}, {"date": "2018-11-09", "close": 15.09, "volume": 129182.0}, {"date": "2018-11-12", "close": 15.05, "volume": 156412.0}, {"date": "2018-11-13", "close": 15.1, "volume": 79289.0}, {"date": "2018-11-14", "close": 15.16, "volume": 93736.0}, {"date": "2018-11-15", "close": 15.01, "volume": 229187.0}, {"date": "2018-11-16", "close": 14.86, "volume": 151694.0}, {"date": "2018-11-19", "close": 14.74, "volume": 196665.0}, {"date": "2018-11-20", "close": 14.53, "volume": 315066.0}, {"date": "2018-11-21", "close": 14.41, "volume": 251102.0}, {"date": "2018-11-23", "close": 14.45, "volume": 46864.0}, {"date": "2018-11-26", "close": 14.49, "volume": 188003.0}, {"date": "2018-11-27", "close": 14.5, "volume": 136129.0}, {"date": "2018-11-28", "close": 14.61, "volume": 186885.0}, {"date": "2018-11-29", "close": 14.67, "volume": 269644.0}, {"date": "2018-11-30", "close": 14.64, "volume": 336874.0}, {"date": "2018-12-03", "close": 14.75, "volume": 188490.0}, {"date": "2018-12-04", "close": 14.6, "volume": 478018.0}, {"date": "2018-12-06", "close": 14.41, "volume": 372430.0}, {"date": "2018-12-07", "close": 14.2, "volume": 286633.0}, {"date": "2018-12-10", "close": 14.15, "volume": 393570.0}, {"date": "2018-12-11", "close": 14.25, "volume": 243944.0}, {"date": "2018-12-12", "close": 14.31, "volume": 372360.0}, {"date": "2018-12-13", "close": 14.37, "volume": 295942.0}, {"date": "2018-12-14", "close": 14.1, "volume": 298805.0}, {"date": "2018-12-17", "close": 13.87, "volume": 332600.0}, {"date": "2018-12-18", "close": 13.7, "volume": 352277.0}, {"date": "2018-12-19", "close": 13.69, "volume": 315735.0}, {"date": "2018-12-20", "close": 13.31, "volume": 719605.0}, {"date": "2018-12-21", "close": 13.07, "volume": 464099.0}, {"date": "2018-12-24", "close": 13.32, "volume": 322479.0}, {"date": "2018-12-26", "close": 13.69, "volume": 261552.0}, {"date": "2018-12-27", "close": 13.82, "volume": 397066.0}, {"date": "2018-12-28", "close": 13.75, "volume": 707200.0}, {"date": "2018-12-31", "close": 13.47, "volume": 857037.0}, {"date": "2019-01-02", "close": 13.67, "volume": 535672.0}, {"date": "2019-01-03", "close": 13.66, "volume": 414239.0}, {"date": "2019-01-04", "close": 13.78, "volume": 576673.0}, {"date": "2019-01-07", "close": 13.95, "volume": 224895.0}, {"date": "2019-01-08", "close": 14.13, "volume": 215549.0}, {"date": "2019-01-09", "close": 14.15, "volume": 156882.0}, {"date": "2019-01-10", "close": 14.13, "volume": 120663.0}, {"date": "2019-01-11", "close": 14.12, "volume": 138482.0}, {"date": "2019-01-14", "close": 14.17, "volume": 80880.0}, {"date": "2019-01-15", "close": 14.23, "volume": 111203.0}, {"date": "2019-01-16", "close": 14.13, "volume": 169620.0}, {"date": "2019-01-17", "close": 14.21, "volume": 124162.0}, {"date": "2019-01-18", "close": 14.15, "volume": 253574.0}, {"date": "2019-01-22", "close": 13.99, "volume": 88075.0}, {"date": "2019-01-23", "close": 13.94, "volume": 200417.0}, {"date": "2019-01-24", "close": 13.87, "volume": 332219.0}, {"date": "2019-01-25", "close": 13.93, "volume": 163197.0}, {"date": "2019-01-28", "close": 14.0, "volume": 137191.0}, {"date": "2019-01-29", "close": 14.06, "volume": 190522.0}, {"date": "2019-01-30", "close": 14.23, "volume": 182445.0}, {"date": "2019-01-31", "close": 14.36, "volume": 284788.0}, {"date": "2019-02-01", "close": 14.26, "volume": 228650.0}, {"date": "2019-02-04", "close": 14.3, "volume": 250128.0}, {"date": "2019-02-05", "close": 14.3, "volume": 204592.0}, {"date": "2019-02-06", "close": 14.4, "volume": 234776.0}, {"date": "2019-02-07", "close": 14.34, "volume": 150160.0}, {"date": "2019-02-08", "close": 14.26, "volume": 119960.0}, {"date": "2019-02-11", "close": 14.46, "volume": 179266.0}, {"date": "2019-02-12", "close": 14.4, "volume": 182559.0}, {"date": "2019-02-13", "close": 14.44, "volume": 112062.0}, {"date": "2019-02-14", "close": 14.45, "volume": 238590.0}, {"date": "2019-02-15", "close": 14.58, "volume": 166936.0}, {"date": "2019-02-19", "close": 14.67, "volume": 176155.0}, {"date": "2019-02-20", "close": 14.46, "volume": 161070.0}, {"date": "2019-02-21", "close": 14.49, "volume": 145011.0}, {"date": "2019-02-22", "close": 14.79, "volume": 277682.0}, {"date": "2019-02-25", "close": 14.75, "volume": 199648.0}, {"date": "2019-02-26", "close": 14.65, "volume": 166819.0}, {"date": "2019-02-27", "close": 14.65, "volume": 206001.0}, {"date": "2019-02-28", "close": 14.61, "volume": 232873.0}, {"date": "2019-03-01", "close": 14.61, "volume": 190003.0}, {"date": "2019-03-04", "close": 14.57, "volume": 158476.0}, {"date": "2019-03-05", "close": 14.57, "volume": 152782.0}, {"date": "2019-03-06", "close": 14.55, "volume": 150316.0}, {"date": "2019-03-07", "close": 14.51, "volume": 113175.0}, {"date": "2019-03-08", "close": 14.54, "volume": 94667.0}, {"date": "2019-03-11", "close": 14.57, "volume": 169481.0}, {"date": "2019-03-12", "close": 14.64, "volume": 77523.0}, {"date": "2019-03-13", "close": 14.74, "volume": 108692.0}, {"date": "2019-03-14", "close": 14.75, "volume": 100056.0}, {"date": "2019-03-15", "close": 14.78, "volume": 130324.0}, {"date": "2019-03-18", "close": 14.75, "volume": 151312.0}, {"date": "2019-03-19", "close": 14.74, "volume": 108223.0}, {"date": "2019-03-20", "close": 14.72, "volume": 113527.0}, {"date": "2019-03-21", "close": 14.53, "volume": 223302.0}, {"date": "2019-03-22", "close": 14.39, "volume": 122802.0}, {"date": "2019-03-25", "close": 14.32, "volume": 126205.0}, {"date": "2019-03-26", "close": 14.38, "volume": 88687.0}, {"date": "2019-03-27", "close": 14.4, "volume": 158561.0}, {"date": "2019-03-28", "close": 14.28, "volume": 292407.0}, {"date": "2019-03-29", "close": 14.25, "volume": 175959.0}, {"date": "2019-04-01", "close": 14.63, "volume": 304622.0}, {"date": "2019-04-02", "close": 14.59, "volume": 180374.0}, {"date": "2019-04-03", "close": 14.59, "volume": 151575.0}, {"date": "2019-04-04", "close": 14.61, "volume": 125155.0}, {"date": "2019-04-05", "close": 14.57, "volume": 139794.0}, {"date": "2019-04-08", "close": 14.51, "volume": 154154.0}, {"date": "2019-04-09", "close": 14.42, "volume": 212157.0}, {"date": "2019-04-10", "close": 14.56, "volume": 93787.0}, {"date": "2019-04-11", "close": 14.62, "volume": 149001.0}, {"date": "2019-04-12", "close": 14.52, "volume": 150100.0}, {"date": "2019-04-15", "close": 14.54, "volume": 92635.0}, {"date": "2019-04-16", "close": 14.58, "volume": 162609.0}, {"date": "2019-04-17", "close": 14.56, "volume": 113276.0}, {"date": "2019-04-18", "close": 14.54, "volume": 140309.0}, {"date": "2019-04-22", "close": 14.35, "volume": 250424.0}, {"date": "2019-04-23", "close": 14.37, "volume": 128074.0}, {"date": "2019-04-24", "close": 14.34, "volume": 182287.0}, {"date": "2019-04-25", "close": 14.3, "volume": 182106.0}, {"date": "2019-04-26", "close": 14.29, "volume": 194256.0}, {"date": "2019-04-29", "close": 14.32, "volume": 198946.0}, {"date": "2019-04-30", "close": 14.42, "volume": 196357.0}, {"date": "2019-05-01", "close": 14.48, "volume": 226224.0}, {"date": "2019-05-02", "close": 14.52, "volume": 127884.0}, {"date": "2019-05-03", "close": 14.53, "volume": 203734.0}, {"date": "2019-05-06", "close": 14.54, "volume": 160258.0}, {"date": "2019-05-07", "close": 14.46, "volume": 144305.0}, {"date": "2019-05-08", "close": 14.5, "volume": 101743.0}, {"date": "2019-05-09", "close": 14.47, "volume": 130645.0}, {"date": "2019-05-10", "close": 14.45, "volume": 163489.0}, {"date": "2019-05-13", "close": 14.41, "volume": 105343.0}, {"date": "2019-05-14", "close": 14.49, "volume": 127088.0}, {"date": "2019-05-15", "close": 14.52, "volume": 126712.0}, {"date": "2019-05-16", "close": 14.52, "volume": 178527.0}, {"date": "2019-05-17", "close": 14.53, "volume": 176943.0}, {"date": "2019-05-20", "close": 14.53, "volume": 172223.0}, {"date": "2019-05-21", "close": 14.58, "volume": 186968.0}, {"date": "2019-05-22", "close": 14.51, "volume": 138012.0}, {"date": "2019-05-23", "close": 14.5, "volume": 139918.0}, {"date": "2019-05-24", "close": 14.57, "volume": 151133.0}, {"date": "2019-05-28", "close": 14.58, "volume": 135899.0}, {"date": "2019-05-29", "close": 14.46, "volume": 212578.0}, {"date": "2019-05-30", "close": 14.54, "volume": 135050.0}, {"date": "2019-05-31", "close": 14.36, "volume": 204965.0}, {"date": "2019-06-03", "close": 14.22, "volume": 150796.0}, {"date": "2019-06-04", "close": 14.26, "volume": 161400.0}, {"date": "2019-06-05", "close": 14.44, "volume": 146903.0}, {"date": "2019-06-06", "close": 14.47, "volume": 108512.0}, {"date": "2019-06-07", "close": 14.49, "volume": 92658.0}, {"date": "2019-06-10", "close": 14.54, "volume": 79364.0}, {"date": "2019-06-11", "close": 14.62, "volume": 194899.0}, {"date": "2019-06-12", "close": 14.62, "volume": 111996.0}, {"date": "2019-06-13", "close": 14.6, "volume": 155240.0}, {"date": "2019-06-14", "close": 14.58, "volume": 120771.0}, {"date": "2019-06-17", "close": 14.61, "volume": 132468.0}, {"date": "2019-06-18", "close": 14.61, "volume": 154276.0}, {"date": "2019-06-19", "close": 14.59, "volume": 164091.0}, {"date": "2019-06-20", "close": 14.46, "volume": 167180.0}, {"date": "2019-06-21", "close": 14.51, "volume": 64625.0}, {"date": "2019-06-24", "close": 14.61, "volume": 121970.0}, {"date": "2019-06-25", "close": 14.55, "volume": 104043.0}, {"date": "2019-06-26", "close": 14.59, "volume": 121009.0}, {"date": "2019-06-27", "close": 14.59, "volume": 112643.0}, {"date": "2019-06-28", "close": 14.67, "volume": 241078.0}, {"date": "2019-07-01", "close": 14.68, "volume": 124016.0}, {"date": "2019-07-02", "close": 14.68, "volume": 115369.0}, {"date": "2019-07-03", "close": 14.66, "volume": 77621.0}, {"date": "2019-07-05", "close": 14.65, "volume": 127371.0}, {"date": "2019-07-08", "close": 14.65, "volume": 193238.0}, {"date": "2019-07-09", "close": 14.81, "volume": 205288.0}, {"date": "2019-07-10", "close": 14.96, "volume": 227681.0}, {"date": "2019-07-11", "close": 15.01, "volume": 214407.0}, {"date": "2019-07-12", "close": 15.04, "volume": 97061.0}, {"date": "2019-07-15", "close": 15.08, "volume": 141448.0}, {"date": "2019-07-16", "close": 15.09, "volume": 130945.0}, {"date": "2019-07-17", "close": 15.0, "volume": 124996.0}, {"date": "2019-07-18", "close": 15.07, "volume": 103496.0}, {"date": "2019-07-19", "close": 15.02, "volume": 151523.0}, {"date": "2019-07-22", "close": 14.96, "volume": 363646.0}, {"date": "2019-07-23", "close": 14.9, "volume": 140273.0}, {"date": "2019-07-24", "close": 14.93, "volume": 121625.0}, {"date": "2019-07-25", "close": 14.9, "volume": 98030.0}, {"date": "2019-07-26", "close": 14.91, "volume": 136732.0}, {"date": "2019-07-29", "close": 14.98, "volume": 155292.0}, {"date": "2019-07-30", "close": 15.03, "volume": 124654.0}, {"date": "2019-07-31", "close": 14.99, "volume": 184026.0}, {"date": "2019-08-01", "close": 14.93, "volume": 169066.0}, {"date": "2019-08-02", "close": 14.91, "volume": 169981.0}, {"date": "2019-08-05", "close": 14.7, "volume": 304750.0}, {"date": "2019-08-06", "close": 14.72, "volume": 160525.0}, {"date": "2019-08-07", "close": 14.68, "volume": 133552.0}, {"date": "2019-08-08", "close": 14.66, "volume": 133831.0}, {"date": "2019-08-09", "close": 14.61, "volume": 80887.0}, {"date": "2019-08-12", "close": 14.51, "volume": 114387.0}, {"date": "2019-08-13", "close": 14.56, "volume": 84954.0}, {"date": "2019-08-14", "close": 14.42, "volume": 112178.0}, {"date": "2019-08-15", "close": 14.29, "volume": 133232.0}, {"date": "2019-08-16", "close": 14.33, "volume": 116890.0}, {"date": "2019-08-19", "close": 14.38, "volume": 139617.0}, {"date": "2019-08-20", "close": 14.41, "volume": 159985.0}, {"date": "2019-08-21", "close": 14.48, "volume": 102396.0}, {"date": "2019-08-22", "close": 14.37, "volume": 109252.0}, {"date": "2019-08-23", "close": 14.31, "volume": 81824.0}, {"date": "2019-08-26", "close": 14.36, "volume": 84447.0}, {"date": "2019-08-27", "close": 14.41, "volume": 83075.0}, {"date": "2019-08-28", "close": 14.4, "volume": 110245.0}, {"date": "2019-08-29", "close": 14.4, "volume": 105454.0}, {"date": "2019-08-30", "close": 14.26, "volume": 218758.0}, {"date": "2019-09-03", "close": 14.33, "volume": 191609.0}, {"date": "2019-09-04", "close": 14.56, "volume": 185195.0}, {"date": "2019-09-05", "close": 14.59, "volume": 124928.0}, {"date": "2019-09-06", "close": 14.65, "volume": 105426.0}, {"date": "2019-09-09", "close": 14.58, "volume": 127388.0}, {"date": "2019-09-10", "close": 14.67, "volume": 88005.0}, {"date": "2019-09-11", "close": 14.79, "volume": 150219.0}, {"date": "2019-09-12", "close": 14.84, "volume": 145992.0}, {"date": "2019-09-13", "close": 14.85, "volume": 109658.0}, {"date": "2019-09-16", "close": 14.85, "volume": 83085.0}, {"date": "2019-09-17", "close": 14.91, "volume": 138171.0}, {"date": "2019-09-18", "close": 14.98, "volume": 209786.0}, {"date": "2019-09-19", "close": 14.99, "volume": 245024.0}, {"date": "2019-09-20", "close": 14.97, "volume": 141965.0}, {"date": "2019-09-23", "close": 14.8, "volume": 135267.0}, {"date": "2019-09-24", "close": 14.78, "volume": 161150.0}, {"date": "2019-09-25", "close": 14.77, "volume": 91682.0}, {"date": "2019-09-26", "close": 14.72, "volume": 92841.0}, {"date": "2019-09-27", "close": 14.68, "volume": 79151.0}, {"date": "2019-09-30", "close": 14.6, "volume": 204465.0}, {"date": "2019-10-01", "close": 14.58, "volume": 179653.0}, {"date": "2019-10-02", "close": 14.49, "volume": 145001.0}, {"date": "2019-10-03", "close": 14.48, "volume": 64097.0}, {"date": "2019-10-04", "close": 14.33, "volume": 157510.0}, {"date": "2019-10-07", "close": 14.33, "volume": 147136.0}, {"date": "2019-10-08", "close": 14.06, "volume": 339131.0}, {"date": "2019-10-09", "close": 14.17, "volume": 200797.0}, {"date": "2019-10-10", "close": 14.12, "volume": 179037.0}, {"date": "2019-10-11", "close": 14.06, "volume": 215463.0}, {"date": "2019-10-14", "close": 14.08, "volume": 163764.0}, {"date": "2019-10-15", "close": 14.15, "volume": 200992.0}, {"date": "2019-10-16", "close": 14.18, "volume": 160489.0}, {"date": "2019-10-17", "close": 14.18, "volume": 152804.0}, {"date": "2019-10-18", "close": 14.17, "volume": 191672.0}, {"date": "2019-10-21", "close": 14.2, "volume": 176409.0}, {"date": "2019-10-22", "close": 14.22, "volume": 110602.0}, {"date": "2019-10-23", "close": 14.16, "volume": 183985.0}, {"date": "2019-10-24", "close": 14.08, "volume": 239953.0}, {"date": "2019-10-25", "close": 14.07, "volume": 195934.0}, {"date": "2019-10-28", "close": 13.94, "volume": 339455.0}, {"date": "2019-10-29", "close": 13.77, "volume": 418283.0}, {"date": "2019-10-30", "close": 13.77, "volume": 172030.0}, {"date": "2019-10-31", "close": 13.68, "volume": 257865.0}, {"date": "2019-11-01", "close": 13.79, "volume": 180382.0}, {"date": "2019-11-04", "close": 13.9, "volume": 229260.0}, {"date": "2019-11-05", "close": 13.9, "volume": 200125.0}, {"date": "2019-11-06", "close": 13.96, "volume": 166154.0}, {"date": "2019-11-07", "close": 13.94, "volume": 144916.0}, {"date": "2019-11-08", "close": 13.98, "volume": 130348.0}, {"date": "2019-11-11", "close": 13.97, "volume": 153487.0}, {"date": "2019-11-12", "close": 14.0, "volume": 183984.0}, {"date": "2019-11-13", "close": 14.07, "volume": 146016.0}, {"date": "2019-11-14", "close": 13.99, "volume": 144440.0}, {"date": "2019-11-15", "close": 14.01, "volume": 186596.0}, {"date": "2019-11-18", "close": 14.05, "volume": 119692.0}, {"date": "2019-11-19", "close": 14.12, "volume": 128949.0}, {"date": "2019-11-20", "close": 14.09, "volume": 281481.0}, {"date": "2019-11-21", "close": 13.96, "volume": 133789.0}, {"date": "2019-11-22", "close": 14.05, "volume": 138875.0}, {"date": "2019-11-25", "close": 14.0, "volume": 174270.0}, {"date": "2019-11-26", "close": 14.07, "volume": 142483.0}, {"date": "2019-11-27", "close": 14.08, "volume": 150066.0}, {"date": "2019-11-29", "close": 14.05, "volume": 148337.0}, {"date": "2019-12-02", "close": 14.1, "volume": 219614.0}, {"date": "2019-12-03", "close": 13.95, "volume": 320759.0}, {"date": "2019-12-04", "close": 14.03, "volume": 161357.0}, {"date": "2019-12-05", "close": 13.98, "volume": 214393.0}, {"date": "2019-12-06", "close": 14.02, "volume": 194409.0}, {"date": "2019-12-09", "close": 14.02, "volume": 193830.0}, {"date": "2019-12-10", "close": 14.11, "volume": 313746.0}, {"date": "2019-12-11", "close": 14.07, "volume": 319676.0}, {"date": "2019-12-12", "close": 14.08, "volume": 238510.0}, {"date": "2019-12-13", "close": 14.13, "volume": 220427.0}, {"date": "2019-12-16", "close": 14.2, "volume": 242696.0}, {"date": "2019-12-17", "close": 14.23, "volume": 266828.0}, {"date": "2019-12-18", "close": 14.29, "volume": 180283.0}, {"date": "2019-12-19", "close": 14.27, "volume": 210414.0}, {"date": "2019-12-20", "close": 14.17, "volume": 330474.0}, {"date": "2019-12-23", "close": 14.22, "volume": 191578.0}, {"date": "2019-12-24", "close": 14.29, "volume": 115314.0}, {"date": "2019-12-26", "close": 14.46, "volume": 197383.0}, {"date": "2019-12-27", "close": 14.59, "volume": 241665.0}, {"date": "2019-12-30", "close": 14.39, "volume": 172650.0}, {"date": "2019-12-31", "close": 14.38, "volume": 235730.0}, {"date": "2020-01-02", "close": 14.32, "volume": 257255.0}, {"date": "2020-01-03", "close": 14.4, "volume": 253878.0}, {"date": "2020-01-06", "close": 14.33, "volume": 240665.0}, {"date": "2020-01-07", "close": 14.41, "volume": 145355.0}, {"date": "2020-01-08", "close": 14.42, "volume": 151678.0}, {"date": "2020-01-09", "close": 14.41, "volume": 118358.0}, {"date": "2020-01-10", "close": 14.52, "volume": 132509.0}, {"date": "2020-01-13", "close": 14.61, "volume": 137397.0}, {"date": "2020-01-14", "close": 14.62, "volume": 142524.0}, {"date": "2020-01-15", "close": 14.72, "volume": 161329.0}, {"date": "2020-01-16", "close": 14.72, "volume": 125033.0}, {"date": "2020-01-17", "close": 14.66, "volume": 134267.0}, {"date": "2020-01-21", "close": 14.7, "volume": 79148.0}, {"date": "2020-01-22", "close": 14.69, "volume": 134521.0}, {"date": "2020-01-23", "close": 14.69, "volume": 67599.0}, {"date": "2020-01-24", "close": 14.71, "volume": 102191.0}, {"date": "2020-01-27", "close": 14.73, "volume": 156137.0}, {"date": "2020-01-28", "close": 14.7, "volume": 93619.0}, {"date": "2020-01-29", "close": 14.78, "volume": 112192.0}, {"date": "2020-01-30", "close": 14.79, "volume": 161906.0}, {"date": "2020-01-31", "close": 14.66, "volume": 119536.0}, {"date": "2020-02-03", "close": 14.69, "volume": 133478.0}, {"date": "2020-02-04", "close": 14.65, "volume": 155989.0}, {"date": "2020-02-05", "close": 14.67, "volume": 131828.0}, {"date": "2020-02-06", "close": 14.72, "volume": 126871.0}, {"date": "2020-02-07", "close": 14.78, "volume": 130479.0}, {"date": "2020-02-10", "close": 14.85, "volume": 83448.0}, {"date": "2020-02-11", "close": 14.91, "volume": 148794.0}, {"date": "2020-02-12", "close": 14.9, "volume": 174251.0}, {"date": "2020-02-13", "close": 14.91, "volume": 164152.0}, {"date": "2020-02-14", "close": 14.89, "volume": 192815.0}, {"date": "2020-02-18", "close": 14.89, "volume": 136034.0}, {"date": "2020-02-19", "close": 14.92, "volume": 164130.0}, {"date": "2020-02-20", "close": 14.91, "volume": 169230.0}, {"date": "2020-02-21", "close": 14.81, "volume": 139889.0}, {"date": "2020-02-24", "close": 14.46, "volume": 316149.0}, {"date": "2020-02-25", "close": 14.26, "volume": 372641.0}, {"date": "2020-02-26", "close": 14.3, "volume": 192486.0}, {"date": "2020-02-27", "close": 13.96, "volume": 365323.0}, {"date": "2020-02-28", "close": 13.55, "volume": 670230.0}, {"date": "2020-03-02", "close": 13.84, "volume": 316224.0}, {"date": "2020-03-03", "close": 13.75, "volume": 343163.0}, {"date": "2020-03-04", "close": 14.06, "volume": 226260.0}, {"date": "2020-03-05", "close": 13.85, "volume": 313727.0}, {"date": "2020-03-06", "close": 13.86, "volume": 308894.0}, {"date": "2020-03-09", "close": 12.71, "volume": 362062.0}, {"date": "2020-03-10", "close": 12.87, "volume": 434318.0}, {"date": "2020-03-11", "close": 12.47, "volume": 416773.0}, {"date": "2020-03-12", "close": 11.19, "volume": 898821.0}, {"date": "2020-03-13", "close": 12.0, "volume": 539375.0}, {"date": "2020-03-16", "close": 10.98, "volume": 340418.0}, {"date": "2020-03-17", "close": 11.12, "volume": 557396.0}, {"date": "2020-03-18", "close": 8.22, "volume": 1405985.0}, {"date": "2020-03-19", "close": 9.18, "volume": 784829.0}, {"date": "2020-03-20", "close": 9.76, "volume": 1306155.0}, {"date": "2020-03-23", "close": 8.71, "volume": 678843.0}, {"date": "2020-03-24", "close": 9.03, "volume": 875559.0}, {"date": "2020-03-25", "close": 10.19, "volume": 501275.0}, {"date": "2020-03-26", "close": 10.14, "volume": 550219.0}, {"date": "2020-03-27", "close": 10.03, "volume": 410913.0}, {"date": "2020-03-30", "close": 10.1, "volume": 321739.0}, {"date": "2020-03-31", "close": 10.41, "volume": 678320.0}, {"date": "2020-04-01", "close": 9.74, "volume": 656518.0}, {"date": "2020-04-02", "close": 9.98, "volume": 311634.0}, {"date": "2020-04-03", "close": 9.96, "volume": 186910.0}, {"date": "2020-04-06", "close": 9.97, "volume": 394967.0}, {"date": "2020-04-07", "close": 10.25, "volume": 275214.0}, {"date": "2020-04-08", "close": 10.6, "volume": 234932.0}, {"date": "2020-04-09", "close": 11.08, "volume": 455187.0}, {"date": "2020-04-13", "close": 10.78, "volume": 549637.0}, {"date": "2020-04-14", "close": 11.07, "volume": 301640.0}, {"date": "2020-04-15", "close": 11.01, "volume": 202973.0}, {"date": "2020-04-16", "close": 10.66, "volume": 330070.0}, {"date": "2020-04-17", "close": 10.85, "volume": 301616.0}, {"date": "2020-04-20", "close": 10.74, "volume": 153103.0}, {"date": "2020-04-21", "close": 10.78, "volume": 230557.0}, {"date": "2020-04-22", "close": 10.84, "volume": 120388.0}, {"date": "2020-04-23", "close": 10.71, "volume": 135398.0}, {"date": "2020-04-24", "close": 10.64, "volume": 178535.0}, {"date": "2020-04-27", "close": 10.53, "volume": 133628.0}, {"date": "2020-04-28", "close": 10.54, "volume": 194155.0}, {"date": "2020-04-29", "close": 10.75, "volume": 283914.0}, {"date": "2020-04-30", "close": 10.78, "volume": 218449.0}, {"date": "2020-05-01", "close": 10.64, "volume": 228527.0}, {"date": "2020-05-04", "close": 10.5, "volume": 150941.0}, {"date": "2020-05-05", "close": 10.51, "volume": 424802.0}, {"date": "2020-05-06", "close": 10.55, "volume": 234299.0}, {"date": "2020-05-07", "close": 10.52, "volume": 227473.0}, {"date": "2020-05-08", "close": 10.58, "volume": 207136.0}, {"date": "2020-05-11", "close": 10.56, "volume": 240356.0}, {"date": "2020-05-12", "close": 10.63, "volume": 231181.0}, {"date": "2020-05-13", "close": 10.51, "volume": 153146.0}, {"date": "2020-05-14", "close": 10.44, "volume": 160320.0}, {"date": "2020-05-15", "close": 10.43, "volume": 129073.0}, {"date": "2020-05-18", "close": 10.64, "volume": 212756.0}, {"date": "2020-05-19", "close": 10.7, "volume": 231571.0}, {"date": "2020-05-20", "close": 10.7, "volume": 284580.0}, {"date": "2020-05-21", "close": 10.73, "volume": 281065.0}, {"date": "2020-05-22", "close": 10.74, "volume": 182939.0}, {"date": "2020-05-26", "close": 10.85, "volume": 152268.0}, {"date": "2020-05-27", "close": 10.99, "volume": 199265.0}, {"date": "2020-05-28", "close": 11.19, "volume": 215472.0}, {"date": "2020-05-29", "close": 11.15, "volume": 185534.0}, {"date": "2020-06-01", "close": 11.23, "volume": 184636.0}, {"date": "2020-06-02", "close": 11.39, "volume": 196685.0}, {"date": "2020-06-03", "close": 11.58, "volume": 263871.0}, {"date": "2020-06-04", "close": 11.44, "volume": 209773.0}, {"date": "2020-06-05", "close": 11.6, "volume": 246366.0}, {"date": "2020-06-08", "close": 11.71, "volume": 293856.0}, {"date": "2020-06-09", "close": 11.67, "volume": 160646.0}, {"date": "2020-06-10", "close": 11.58, "volume": 218216.0}, {"date": "2020-06-11", "close": 11.23, "volume": 339176.0}, {"date": "2020-06-12", "close": 11.44, "volume": 158535.0}, {"date": "2020-06-15", "close": 11.34, "volume": 240451.0}, {"date": "2020-06-16", "close": 11.59, "volume": 208507.0}, {"date": "2020-06-17", "close": 11.53, "volume": 149503.0}, {"date": "2020-06-18", "close": 11.51, "volume": 96267.0}, {"date": "2020-06-19", "close": 11.6, "volume": 143600.0}, {"date": "2020-06-22", "close": 11.53, "volume": 164484.0}, {"date": "2020-06-23", "close": 11.51, "volume": 151425.0}, {"date": "2020-06-24", "close": 11.36, "volume": 142324.0}, {"date": "2020-06-25", "close": 11.38, "volume": 113982.0}, {"date": "2020-06-26", "close": 11.32, "volume": 101482.0}, {"date": "2020-06-29", "close": 11.34, "volume": 41259.0}, {"date": "2020-06-30", "close": 11.42, "volume": 88013.0}, {"date": "2020-07-01", "close": 11.31, "volume": 270325.0}, {"date": "2020-07-02", "close": 11.34, "volume": 160385.0}, {"date": "2020-07-06", "close": 11.38, "volume": 74522.0}, {"date": "2020-07-07", "close": 11.26, "volume": 118217.0}, {"date": "2020-07-08", "close": 11.28, "volume": 97014.0}, {"date": "2020-07-09", "close": 11.16, "volume": 123582.0}, {"date": "2020-07-10", "close": 11.2, "volume": 131413.0}, {"date": "2020-07-13", "close": 11.27, "volume": 165158.0}, {"date": "2020-07-14", "close": 11.32, "volume": 91164.0}, {"date": "2020-07-15", "close": 11.38, "volume": 123337.0}, {"date": "2020-07-16", "close": 11.35, "volume": 91283.0}, {"date": "2020-07-17", "close": 11.32, "volume": 101518.0}, {"date": "2020-07-20", "close": 11.37, "volume": 125346.0}, {"date": "2020-07-21", "close": 11.35, "volume": 305869.0}, {"date": "2020-07-22", "close": 11.36, "volume": 314407.0}, {"date": "2020-07-23", "close": 11.35, "volume": 265125.0}, {"date": "2020-07-24", "close": 11.48, "volume": 137736.0}, {"date": "2020-07-27", "close": 11.55, "volume": 128031.0}, {"date": "2020-07-28", "close": 11.59, "volume": 182644.0}, {"date": "2020-07-29", "close": 11.64, "volume": 297329.0}, {"date": "2020-07-30", "close": 11.66, "volume": 127738.0}, {"date": "2020-07-31", "close": 11.68, "volume": 266253.0}, {"date": "2020-08-03", "close": 11.73, "volume": 113962.0}, {"date": "2020-08-04", "close": 11.77, "volume": 93312.0}, {"date": "2020-08-05", "close": 11.87, "volume": 69103.0}, {"date": "2020-08-06", "close": 11.79, "volume": 133126.0}, {"date": "2020-08-07", "close": 11.85, "volume": 77639.0}, {"date": "2020-08-10", "close": 11.93, "volume": 118775.0}, {"date": "2020-08-11", "close": 12.01, "volume": 111812.0}, {"date": "2020-08-12", "close": 11.92, "volume": 187089.0}, {"date": "2020-08-13", "close": 11.98, "volume": 90185.0}, {"date": "2020-08-14", "close": 11.97, "volume": 116978.0}, {"date": "2020-08-17", "close": 12.06, "volume": 103491.0}, {"date": "2020-08-18", "close": 12.1, "volume": 60415.0}, {"date": "2020-08-19", "close": 12.14, "volume": 144249.0}, {"date": "2020-08-20", "close": 12.17, "volume": 126934.0}, {"date": "2020-08-21", "close": 12.01, "volume": 147863.0}, {"date": "2020-08-24", "close": 11.9, "volume": 181522.0}, {"date": "2020-08-25", "close": 11.91, "volume": 109250.0}, {"date": "2020-08-26", "close": 11.95, "volume": 75519.0}, {"date": "2020-08-27", "close": 11.96, "volume": 136321.0}, {"date": "2020-08-28", "close": 11.97, "volume": 141142.0}, {"date": "2020-08-31", "close": 11.97, "volume": 114475.0}, {"date": "2020-09-01", "close": 12.03, "volume": 155967.0}, {"date": "2020-09-02", "close": 12.0, "volume": 149721.0}, {"date": "2020-09-03", "close": 11.99, "volume": 145609.0}, {"date": "2020-09-04", "close": 12.0, "volume": 94083.0}, {"date": "2020-09-08", "close": 11.99, "volume": 118432.0}, {"date": "2020-09-09", "close": 11.99, "volume": 126674.0}, {"date": "2020-09-10", "close": 12.02, "volume": 123046.0}, {"date": "2020-09-11", "close": 12.04, "volume": 155455.0}, {"date": "2020-09-14", "close": 12.0, "volume": 222840.0}, {"date": "2020-09-15", "close": 12.1, "volume": 145639.0}, {"date": "2020-09-16", "close": 12.13, "volume": 141398.0}, {"date": "2020-09-17", "close": 12.11, "volume": 102063.0}, {"date": "2020-09-18", "close": 12.16, "volume": 85386.0}, {"date": "2020-09-21", "close": 12.07, "volume": 216346.0}, {"date": "2020-09-22", "close": 12.03, "volume": 129293.0}, {"date": "2020-09-23", "close": 11.92, "volume": 149885.0}, {"date": "2020-09-24", "close": 11.99, "volume": 306624.0}, {"date": "2020-09-25", "close": 11.97, "volume": 172303.0}, {"date": "2020-09-28", "close": 12.13, "volume": 328461.0}, {"date": "2020-09-29", "close": 12.13, "volume": 278005.0}, {"date": "2020-09-30", "close": 12.22, "volume": 1087396.0}, {"date": "2020-10-01", "close": 12.19, "volume": 192166.0}, {"date": "2020-10-02", "close": 12.22, "volume": 137163.0}, {"date": "2020-10-05", "close": 12.29, "volume": 167954.0}, {"date": "2020-10-06", "close": 12.26, "volume": 90690.0}, {"date": "2020-10-07", "close": 12.22, "volume": 254076.0}, {"date": "2020-10-08", "close": 12.29, "volume": 115131.0}, {"date": "2020-10-09", "close": 12.31, "volume": 51728.0}, {"date": "2020-10-12", "close": 12.26, "volume": 133242.0}, {"date": "2020-10-13", "close": 12.12, "volume": 377200.0}, {"date": "2020-10-14", "close": 12.22, "volume": 187953.0}, {"date": "2020-10-15", "close": 12.16, "volume": 144306.0}, {"date": "2020-10-16", "close": 12.05, "volume": 94290.0}, {"date": "2020-10-19", "close": 12.05, "volume": 115838.0}, {"date": "2020-10-20", "close": 12.12, "volume": 107502.0}, {"date": "2020-10-21", "close": 12.03, "volume": 94894.0}, {"date": "2020-10-22", "close": 11.95, "volume": 155309.0}, {"date": "2020-10-23", "close": 11.96, "volume": 63659.0}, {"date": "2020-10-26", "close": 11.84, "volume": 121730.0}, {"date": "2020-10-27", "close": 11.85, "volume": 86284.0}, {"date": "2020-10-28", "close": 11.68, "volume": 207197.0}, {"date": "2020-10-29", "close": 11.73, "volume": 100780.0}, {"date": "2020-10-30", "close": 11.76, "volume": 86907.0}, {"date": "2020-11-02", "close": 11.83, "volume": 98257.0}, {"date": "2020-11-03", "close": 11.99, "volume": 119526.0}, {"date": "2020-11-04", "close": 12.04, "volume": 177181.0}, {"date": "2020-11-05", "close": 12.09, "volume": 89245.0}, {"date": "2020-11-06", "close": 12.08, "volume": 94422.0}, {"date": "2020-11-09", "close": 12.13, "volume": 140397.0}, {"date": "2020-11-10", "close": 12.16, "volume": 164212.0}, {"date": "2020-11-11", "close": 12.19, "volume": 98903.0}, {"date": "2020-11-12", "close": 12.15, "volume": 95085.0}, {"date": "2020-11-13", "close": 12.21, "volume": 84097.0}, {"date": "2020-11-16", "close": 12.27, "volume": 143070.0}, {"date": "2020-11-17", "close": 12.38, "volume": 205779.0}, {"date": "2020-11-18", "close": 12.27, "volume": 153521.0}, {"date": "2020-11-19", "close": 12.23, "volume": 207543.0}, {"date": "2020-11-20", "close": 12.25, "volume": 114928.0}, {"date": "2020-11-23", "close": 12.22, "volume": 151638.0}, {"date": "2020-11-24", "close": 12.28, "volume": 164610.0}, {"date": "2020-11-25", "close": 12.32, "volume": 121058.0}, {"date": "2020-11-27", "close": 12.38, "volume": 63975.0}, {"date": "2020-11-30", "close": 12.39, "volume": 170442.0}, {"date": "2020-12-01", "close": 12.52, "volume": 121648.0}, {"date": "2020-12-02", "close": 12.65, "volume": 147381.0}, {"date": "2020-12-03", "close": 12.69, "volume": 107014.0}, {"date": "2020-12-04", "close": 12.75, "volume": 115605.0}, {"date": "2020-12-07", "close": 12.68, "volume": 168079.0}, {"date": "2020-12-08", "close": 12.64, "volume": 105505.0}, {"date": "2020-12-09", "close": 12.59, "volume": 125868.0}, {"date": "2020-12-10", "close": 12.53, "volume": 1343932.0}, {"date": "2020-12-11", "close": 12.46, "volume": 317885.0}, {"date": "2020-12-14", "close": 12.44, "volume": 178251.0}, {"date": "2020-12-15", "close": 12.5, "volume": 132019.0}, {"date": "2020-12-16", "close": 12.6, "volume": 201744.0}, {"date": "2020-12-17", "close": 12.71, "volume": 231959.0}, {"date": "2020-12-18", "close": 12.59, "volume": 114241.0}, {"date": "2020-12-21", "close": 12.62, "volume": 234763.0}, {"date": "2020-12-22", "close": 12.37, "volume": 220613.0}, {"date": "2020-12-23", "close": 12.44, "volume": 315829.0}, {"date": "2020-12-24", "close": 12.47, "volume": 207890.0}, {"date": "2020-12-28", "close": 12.55, "volume": 461502.0}, {"date": "2020-12-29", "close": 12.57, "volume": 246387.0}, {"date": "2020-12-30", "close": 12.47, "volume": 629889.0}, {"date": "2020-12-31", "close": 12.48, "volume": 1042281.0}, {"date": "2021-01-04", "close": 12.42, "volume": 218051.0}, {"date": "2021-01-05", "close": 12.48, "volume": 134172.0}, {"date": "2021-01-06", "close": 12.5, "volume": 177116.0}, {"date": "2021-01-07", "close": 12.62, "volume": 364443.0}, {"date": "2021-01-08", "close": 12.67, "volume": 259449.0}, {"date": "2021-01-11", "close": 12.75, "volume": 199779.0}, {"date": "2021-01-12", "close": 12.83, "volume": 178350.0}, {"date": "2021-01-13", "close": 12.89, "volume": 143408.0}, {"date": "2021-01-14", "close": 12.95, "volume": 131746.0}, {"date": "2021-01-15", "close": 12.98, "volume": 156174.0}, {"date": "2021-01-19", "close": 13.04, "volume": 118013.0}, {"date": "2021-01-20", "close": 13.09, "volume": 82256.0}, {"date": "2021-01-21", "close": 13.12, "volume": 65491.0}, {"date": "2021-01-22", "close": 13.07, "volume": 105832.0}, {"date": "2021-01-25", "close": 13.08, "volume": 136278.0}, {"date": "2021-01-26", "close": 13.09, "volume": 113241.0}, {"date": "2021-01-27", "close": 12.97, "volume": 155262.0}, {"date": "2021-01-28", "close": 13.03, "volume": 85830.0}, {"date": "2021-01-29", "close": 12.99, "volume": 114784.0}, {"date": "2021-02-01", "close": 13.09, "volume": 103544.0}, {"date": "2021-02-02", "close": 13.15, "volume": 138894.0}, {"date": "2021-02-03", "close": 13.13, "volume": 107197.0}, {"date": "2021-02-04", "close": 13.13, "volume": 72648.0}, {"date": "2021-02-05", "close": 13.14, "volume": 156337.0}, {"date": "2021-02-08", "close": 13.15, "volume": 93273.0}, {"date": "2021-02-09", "close": 13.34, "volume": 198081.0}, {"date": "2021-02-10", "close": 13.35, "volume": 132049.0}, {"date": "2021-02-11", "close": 13.28, "volume": 154777.0}, {"date": "2021-02-12", "close": 13.25, "volume": 63580.0}, {"date": "2021-02-16", "close": 13.15, "volume": 172503.0}, {"date": "2021-02-17", "close": 13.17, "volume": 67665.0}, {"date": "2021-02-18", "close": 13.07, "volume": 85568.0}, {"date": "2021-02-19", "close": 13.07, "volume": 136677.0}, {"date": "2021-02-22", "close": 13.14, "volume": 99715.0}, {"date": "2021-02-23", "close": 13.08, "volume": 105287.0}, {"date": "2021-02-24", "close": 13.11, "volume": 92756.0}, {"date": "2021-02-25", "close": 13.0, "volume": 155315.0}, {"date": "2021-02-26", "close": 13.16, "volume": 126632.0}, {"date": "2021-03-01", "close": 13.17, "volume": 160432.0}, {"date": "2021-03-02", "close": 13.19, "volume": 143312.0}, {"date": "2021-03-03", "close": 13.14, "volume": 135896.0}, {"date": "2021-03-04", "close": 13.01, "volume": 152337.0}, {"date": "2021-03-05", "close": 13.1, "volume": 123818.0}, {"date": "2021-03-08", "close": 13.23, "volume": 172986.0}, {"date": "2021-03-09", "close": 13.28, "volume": 132975.0}, {"date": "2021-03-10", "close": 13.35, "volume": 158506.0}, {"date": "2021-03-11", "close": 13.31, "volume": 154463.0}, {"date": "2021-03-12", "close": 13.25, "volume": 93178.0}, {"date": "2021-03-15", "close": 13.36, "volume": 96072.0}, {"date": "2021-03-16", "close": 13.4, "volume": 96427.0}, {"date": "2021-03-17", "close": 13.36, "volume": 142444.0}, {"date": "2021-03-18", "close": 13.33, "volume": 172070.0}, {"date": "2021-03-19", "close": 13.26, "volume": 98004.0}, {"date": "2021-03-22", "close": 13.26, "volume": 118856.0}, {"date": "2021-03-23", "close": 13.18, "volume": 109777.0}, {"date": "2021-03-24", "close": 13.22, "volume": 82524.0}, {"date": "2021-03-25", "close": 13.22, "volume": 139619.0}, {"date": "2021-03-26", "close": 13.26, "volume": 52001.0}, {"date": "2021-03-29", "close": 13.26, "volume": 67502.0}, {"date": "2021-03-30", "close": 13.28, "volume": 67037.0}, {"date": "2021-03-31", "close": 13.33, "volume": 82755.0}, {"date": "2021-04-01", "close": 13.37, "volume": 79600.0}, {"date": "2021-04-05", "close": 13.35, "volume": 140148.0}, {"date": "2021-04-06", "close": 13.36, "volume": 84370.0}, {"date": "2021-04-07", "close": 13.39, "volume": 216245.0}, {"date": "2021-04-08", "close": 13.42, "volume": 181009.0}, {"date": "2021-04-09", "close": 13.42, "volume": 113166.0}, {"date": "2021-04-12", "close": 13.31, "volume": 389114.0}, {"date": "2021-04-13", "close": 13.35, "volume": 331046.0}, {"date": "2021-04-14", "close": 13.34, "volume": 96772.0}, {"date": "2021-04-15", "close": 13.37, "volume": 204608.0}, {"date": "2021-04-16", "close": 13.39, "volume": 252023.0}, {"date": "2021-04-19", "close": 13.42, "volume": 123129.0}, {"date": "2021-04-20", "close": 13.48, "volume": 206245.0}, {"date": "2021-04-21", "close": 13.5, "volume": 129393.0}, {"date": "2021-04-22", "close": 13.4, "volume": 127320.0}, {"date": "2021-04-23", "close": 13.44, "volume": 78660.0}, {"date": "2021-04-26", "close": 13.41, "volume": 74686.0}, {"date": "2021-04-27", "close": 13.43, "volume": 57655.0}, {"date": "2021-04-28", "close": 13.46, "volume": 101812.0}, {"date": "2021-04-29", "close": 13.4, "volume": 81830.0}, {"date": "2021-04-30", "close": 13.52, "volume": 97391.0}, {"date": "2021-05-03", "close": 13.55, "volume": 160500.0}, {"date": "2021-05-04", "close": 13.5, "volume": 107763.0}, {"date": "2021-05-05", "close": 13.49, "volume": 95909.0}, {"date": "2021-05-06", "close": 13.54, "volume": 125351.0}, {"date": "2021-05-07", "close": 13.56, "volume": 136470.0}, {"date": "2021-05-10", "close": 13.54, "volume": 115166.0}, {"date": "2021-05-11", "close": 13.62, "volume": 146115.0}, {"date": "2021-05-12", "close": 13.53, "volume": 138954.0}, {"date": "2021-05-13", "close": 13.54, "volume": 86548.0}, {"date": "2021-05-14", "close": 13.55, "volume": 105274.0}, {"date": "2021-05-17", "close": 13.55, "volume": 116443.0}, {"date": "2021-05-18", "close": 13.57, "volume": 126127.0}, {"date": "2021-05-19", "close": 13.63, "volume": 75209.0}, {"date": "2021-05-20", "close": 13.54, "volume": 134928.0}, {"date": "2021-05-21", "close": 13.54, "volume": 101550.0}, {"date": "2021-05-24", "close": 13.6, "volume": 109334.0}, {"date": "2021-05-25", "close": 13.52, "volume": 143944.0}, {"date": "2021-05-26", "close": 13.53, "volume": 50762.0}, {"date": "2021-05-27", "close": 13.66, "volume": 123482.0}, {"date": "2021-05-28", "close": 13.65, "volume": 67226.0}, {"date": "2021-06-01", "close": 13.55, "volume": 138444.0}, {"date": "2021-06-02", "close": 13.54, "volume": 143811.0}, {"date": "2021-06-03", "close": 13.53, "volume": 117359.0}, {"date": "2021-06-04", "close": 13.56, "volume": 99886.0}, {"date": "2021-06-07", "close": 13.59, "volume": 92550.0}, {"date": "2021-06-08", "close": 13.61, "volume": 72575.0}, {"date": "2021-06-09", "close": 13.62, "volume": 105311.0}, {"date": "2021-06-10", "close": 13.62, "volume": 70963.0}, {"date": "2021-06-11", "close": 13.64, "volume": 89854.0}, {"date": "2021-06-14", "close": 13.76, "volume": 110070.0}, {"date": "2021-06-15", "close": 13.74, "volume": 241592.0}, {"date": "2021-06-16", "close": 13.76, "volume": 170718.0}, {"date": "2021-06-17", "close": 13.72, "volume": 129706.0}, {"date": "2021-06-18", "close": 13.65, "volume": 123893.0}, {"date": "2021-06-21", "close": 13.7, "volume": 174924.0}, {"date": "2021-06-22", "close": 13.67, "volume": 97875.0}, {"date": "2021-06-23", "close": 13.8, "volume": 186696.0}, {"date": "2021-06-24", "close": 13.72, "volume": 141870.0}, {"date": "2021-06-25", "close": 13.69, "volume": 126727.0}, {"date": "2021-06-28", "close": 13.74, "volume": 118417.0}, {"date": "2021-06-29", "close": 13.86, "volume": 109215.0}, {"date": "2021-06-30", "close": 13.93, "volume": 161773.0}, {"date": "2021-07-01", "close": 13.96, "volume": 113433.0}, {"date": "2021-07-02", "close": 13.94, "volume": 147074.0}, {"date": "2021-07-06", "close": 13.97, "volume": 85292.0}, {"date": "2021-07-07", "close": 13.91, "volume": 237352.0}, {"date": "2021-07-08", "close": 13.79, "volume": 134948.0}, {"date": "2021-07-09", "close": 13.82, "volume": 138105.0}, {"date": "2021-07-12", "close": 13.76, "volume": 287319.0}, {"date": "2021-07-13", "close": 13.75, "volume": 186650.0}, {"date": "2021-07-14", "close": 13.71, "volume": 133150.0}, {"date": "2021-07-15", "close": 13.59, "volume": 278783.0}, {"date": "2021-07-16", "close": 13.73, "volume": 858206.0}, {"date": "2021-07-19", "close": 13.58, "volume": 187964.0}, {"date": "2021-07-20", "close": 13.67, "volume": 69800.0}, {"date": "2021-07-21", "close": 13.7, "volume": 99403.0}, {"date": "2021-07-22", "close": 13.7, "volume": 101057.0}, {"date": "2021-07-23", "close": 13.76, "volume": 68503.0}, {"date": "2021-07-26", "close": 13.79, "volume": 85119.0}, {"date": "2021-07-27", "close": 13.8, "volume": 195412.0}, {"date": "2021-07-28", "close": 13.85, "volume": 106483.0}, {"date": "2021-07-29", "close": 13.75, "volume": 104527.0}, {"date": "2021-07-30", "close": 13.7, "volume": 95542.0}, {"date": "2021-08-02", "close": 13.73, "volume": 93967.0}, {"date": "2021-08-03", "close": 13.81, "volume": 72502.0}, {"date": "2021-08-04", "close": 13.89, "volume": 153022.0}, {"date": "2021-08-05", "close": 13.94, "volume": 77947.0}, {"date": "2021-08-06", "close": 13.97, "volume": 69994.0}, {"date": "2021-08-09", "close": 13.97, "volume": 105134.0}, {"date": "2021-08-10", "close": 13.97, "volume": 117445.0}, {"date": "2021-08-11", "close": 13.96, "volume": 100075.0}, {"date": "2021-08-12", "close": 13.95, "volume": 78188.0}, {"date": "2021-08-13", "close": 13.95, "volume": 112583.0}, {"date": "2021-08-16", "close": 13.95, "volume": 75956.0}, {"date": "2021-08-17", "close": 13.94, "volume": 133730.0}, {"date": "2021-08-18", "close": 13.91, "volume": 111771.0}, {"date": "2021-08-19", "close": 13.91, "volume": 61463.0}, {"date": "2021-08-20", "close": 13.94, "volume": 95367.0}, {"date": "2021-08-23", "close": 13.9, "volume": 145141.0}, {"date": "2021-08-24", "close": 13.9, "volume": 86162.0}, {"date": "2021-08-25", "close": 13.86, "volume": 83949.0}, {"date": "2021-08-26", "close": 13.79, "volume": 100706.0}, {"date": "2021-08-27", "close": 13.92, "volume": 125778.0}, {"date": "2021-08-30", "close": 14.0, "volume": 96746.0}, {"date": "2021-08-31", "close": 13.86, "volume": 159708.0}, {"date": "2021-09-01", "close": 14.05, "volume": 94410.0}, {"date": "2021-09-02", "close": 14.07, "volume": 161827.0}, {"date": "2021-09-03", "close": 14.0, "volume": 49940.0}, {"date": "2021-09-07", "close": 13.97, "volume": 122921.0}, {"date": "2021-09-08", "close": 14.0, "volume": 81711.0}, {"date": "2021-09-09", "close": 14.01, "volume": 86087.0}, {"date": "2021-09-10", "close": 14.03, "volume": 34852.0}, {"date": "2021-09-13", "close": 14.06, "volume": 56299.0}, {"date": "2021-09-14", "close": 13.99, "volume": 129359.0}, {"date": "2021-09-15", "close": 13.97, "volume": 73508.0}, {"date": "2021-09-16", "close": 13.95, "volume": 262352.0}, {"date": "2021-09-17", "close": 14.03, "volume": 132066.0}, {"date": "2021-09-20", "close": 13.92, "volume": 150198.0}, {"date": "2021-09-21", "close": 13.9, "volume": 101921.0}, {"date": "2021-09-22", "close": 13.89, "volume": 115632.0}, {"date": "2021-09-23", "close": 13.86, "volume": 134540.0}, {"date": "2021-09-24", "close": 13.85, "volume": 116023.0}, {"date": "2021-09-27", "close": 13.86, "volume": 114889.0}, {"date": "2021-09-28", "close": 13.86, "volume": 124952.0}, {"date": "2021-09-29", "close": 13.92, "volume": 125258.0}, {"date": "2021-09-30", "close": 13.85, "volume": 127669.0}, {"date": "2021-10-01", "close": 13.9, "volume": 78976.0}, {"date": "2021-10-04", "close": 13.86, "volume": 58320.0}, {"date": "2021-10-05", "close": 13.92, "volume": 60630.0}, {"date": "2021-10-06", "close": 13.93, "volume": 89630.0}, {"date": "2021-10-07", "close": 13.96, "volume": 114311.0}, {"date": "2021-10-08", "close": 13.95, "volume": 73457.0}, {"date": "2021-10-11", "close": 13.95, "volume": 108851.0}, {"date": "2021-10-12", "close": 13.96, "volume": 58916.0}, {"date": "2021-10-13", "close": 14.01, "volume": 88935.0}, {"date": "2021-10-14", "close": 14.09, "volume": 87337.0}, {"date": "2021-10-15", "close": 13.97, "volume": 149124.0}, {"date": "2021-10-18", "close": 14.0, "volume": 119219.0}, {"date": "2021-10-19", "close": 14.09, "volume": 144032.0}, {"date": "2021-10-20", "close": 14.07, "volume": 144872.0}, {"date": "2021-10-21", "close": 13.97, "volume": 94997.0}, {"date": "2021-10-22", "close": 14.04, "volume": 79685.0}, {"date": "2021-10-25", "close": 14.03, "volume": 140702.0}, {"date": "2021-10-26", "close": 13.96, "volume": 145894.0}, {"date": "2021-10-27", "close": 13.94, "volume": 147118.0}, {"date": "2021-10-28", "close": 13.95, "volume": 170257.0}, {"date": "2021-10-29", "close": 13.95, "volume": 104843.0}, {"date": "2021-11-01", "close": 13.96, "volume": 198742.0}, {"date": "2021-11-02", "close": 13.95, "volume": 142167.0}, {"date": "2021-11-03", "close": 13.95, "volume": 140975.0}, {"date": "2021-11-04", "close": 13.93, "volume": 156974.0}, {"date": "2021-11-05", "close": 13.97, "volume": 198255.0}, {"date": "2021-11-08", "close": 13.98, "volume": 151867.0}, {"date": "2021-11-09", "close": 13.98, "volume": 85401.0}, {"date": "2021-11-10", "close": 13.96, "volume": 162432.0}, {"date": "2021-11-11", "close": 13.95, "volume": 195479.0}, {"date": "2021-11-12", "close": 13.96, "volume": 146651.0}, {"date": "2021-11-15", "close": 13.97, "volume": 135470.0}, {"date": "2021-11-16", "close": 13.97, "volume": 156723.0}, {"date": "2021-11-17", "close": 13.97, "volume": 82247.0}, {"date": "2021-11-18", "close": 13.96, "volume": 127918.0}, {"date": "2021-11-19", "close": 13.89, "volume": 138078.0}, {"date": "2021-11-22", "close": 13.72, "volume": 221679.0}, {"date": "2021-11-23", "close": 13.76, "volume": 103561.0}, {"date": "2021-11-24", "close": 13.82, "volume": 90862.0}, {"date": "2021-11-26", "close": 13.72, "volume": 115935.0}, {"date": "2021-11-29", "close": 13.74, "volume": 97540.0}, {"date": "2021-11-30", "close": 13.7, "volume": 149261.0}, {"date": "2021-12-01", "close": 13.64, "volume": 280221.0}, {"date": "2021-12-02", "close": 13.63, "volume": 115198.0}, {"date": "2021-12-03", "close": 13.55, "volume": 134958.0}, {"date": "2021-12-06", "close": 13.42, "volume": 382308.0}, {"date": "2021-12-07", "close": 13.52, "volume": 217250.0}, {"date": "2021-12-08", "close": 13.65, "volume": 179811.0}, {"date": "2021-12-09", "close": 13.7, "volume": 173990.0}, {"date": "2021-12-10", "close": 13.79, "volume": 259874.0}, {"date": "2021-12-13", "close": 13.73, "volume": 206738.0}, {"date": "2021-12-14", "close": 13.59, "volume": 254245.0}, {"date": "2021-12-15", "close": 13.68, "volume": 160417.0}, {"date": "2021-12-16", "close": 13.69, "volume": 195709.0}, {"date": "2021-12-17", "close": 13.6, "volume": 132929.0}, {"date": "2021-12-20", "close": 13.56, "volume": 169930.0}, {"date": "2021-12-21", "close": 13.74, "volume": 189973.0}, {"date": "2021-12-22", "close": 13.74, "volume": 204404.0}, {"date": "2021-12-23", "close": 13.75, "volume": 220551.0}, {"date": "2021-12-27", "close": 13.78, "volume": 232607.0}, {"date": "2021-12-28", "close": 13.74, "volume": 273812.0}, {"date": "2021-12-29", "close": 13.71, "volume": 185401.0}, {"date": "2021-12-30", "close": 13.62, "volume": 375339.0}, {"date": "2021-12-31", "close": 13.49, "volume": 655657.0}, {"date": "2022-01-03", "close": 13.6, "volume": 192849.0}, {"date": "2022-01-04", "close": 13.65, "volume": 94583.0}, {"date": "2022-01-05", "close": 13.57, "volume": 87555.0}, {"date": "2022-01-06", "close": 13.65, "volume": 95397.0}, {"date": "2022-01-07", "close": 13.62, "volume": 139507.0}, {"date": "2022-01-10", "close": 13.6, "volume": 275645.0}, {"date": "2022-01-11", "close": 13.63, "volume": 229208.0}, {"date": "2022-01-12", "close": 13.73, "volume": 362103.0}, {"date": "2022-01-13", "close": 13.71, "volume": 142943.0}, {"date": "2022-01-14", "close": 13.7, "volume": 215048.0}, {"date": "2022-01-18", "close": 13.64, "volume": 139687.0}, {"date": "2022-01-19", "close": 13.65, "volume": 205530.0}, {"date": "2022-01-20", "close": 13.64, "volume": 264405.0}, {"date": "2022-01-21", "close": 13.54, "volume": 539722.0}, {"date": "2022-01-24", "close": 13.17, "volume": 327457.0}, {"date": "2022-01-25", "close": 13.19, "volume": 270128.0}, {"date": "2022-01-26", "close": 13.29, "volume": 142840.0}, {"date": "2022-01-27", "close": 13.35, "volume": 107243.0}, {"date": "2022-01-28", "close": 13.34, "volume": 70227.0}, {"date": "2022-01-31", "close": 13.44, "volume": 180611.0}, {"date": "2022-02-01", "close": 13.58, "volume": 142829.0}, {"date": "2022-02-02", "close": 13.55, "volume": 78657.0}, {"date": "2022-02-03", "close": 13.49, "volume": 160828.0}, {"date": "2022-02-04", "close": 13.41, "volume": 136503.0}, {"date": "2022-02-07", "close": 13.37, "volume": 69100.0}, {"date": "2022-02-08", "close": 13.47, "volume": 133839.0}, {"date": "2022-02-09", "close": 13.47, "volume": 159785.0}, {"date": "2022-02-10", "close": 13.34, "volume": 167673.0}, {"date": "2022-02-11", "close": 13.21, "volume": 223964.0}, {"date": "2022-02-14", "close": 13.0, "volume": 249540.0}, {"date": "2022-02-15", "close": 13.05, "volume": 323684.0}, {"date": "2022-02-16", "close": 13.25, "volume": 163846.0}, {"date": "2022-02-17", "close": 13.15, "volume": 203384.0}, {"date": "2022-02-18", "close": 13.1, "volume": 92610.0}, {"date": "2022-02-22", "close": 12.98, "volume": 158808.0}, {"date": "2022-02-23", "close": 12.87, "volume": 284524.0}, {"date": "2022-02-24", "close": 12.89, "volume": 281414.0}, {"date": "2022-02-25", "close": 13.17, "volume": 325475.0}, {"date": "2022-02-28", "close": 13.22, "volume": 99708.0}, {"date": "2022-03-01", "close": 13.13, "volume": 158711.0}, {"date": "2022-03-02", "close": 13.13, "volume": 151483.0}, {"date": "2022-03-03", "close": 13.14, "volume": 121064.0}, {"date": "2022-03-04", "close": 13.1, "volume": 88958.0}, {"date": "2022-03-07", "close": 12.95, "volume": 140372.0}, {"date": "2022-03-08", "close": 12.94, "volume": 67005.0}, {"date": "2022-03-09", "close": 13.08, "volume": 127067.0}, {"date": "2022-03-10", "close": 13.09, "volume": 265770.0}, {"date": "2022-03-11", "close": 12.86, "volume": 246051.0}, {"date": "2022-03-14", "close": 12.64, "volume": 240676.0}, {"date": "2022-03-15", "close": 12.63, "volume": 89723.0}, {"date": "2022-03-16", "close": 12.72, "volume": 112491.0}, {"date": "2022-03-17", "close": 12.81, "volume": 108422.0}, {"date": "2022-03-18", "close": 12.77, "volume": 124853.0}, {"date": "2022-03-21", "close": 12.73, "volume": 106849.0}, {"date": "2022-03-22", "close": 12.8, "volume": 110139.0}, {"date": "2022-03-23", "close": 12.7, "volume": 81719.0}, {"date": "2022-03-24", "close": 12.64, "volume": 140275.0}, {"date": "2022-03-25", "close": 12.57, "volume": 99029.0}, {"date": "2022-03-28", "close": 12.71, "volume": 234616.0}, {"date": "2022-03-29", "close": 12.93, "volume": 222742.0}, {"date": "2022-03-30", "close": 12.98, "volume": 219655.0}, {"date": "2022-03-31", "close": 13.05, "volume": 138348.0}, {"date": "2022-04-01", "close": 13.25, "volume": 317281.0}, {"date": "2022-04-04", "close": 13.25, "volume": 58368.0}, {"date": "2022-04-05", "close": 13.02, "volume": 150163.0}, {"date": "2022-04-06", "close": 12.84, "volume": 250123.0}, {"date": "2022-04-07", "close": 12.9, "volume": 101843.0}, {"date": "2022-04-08", "close": 12.89, "volume": 59297.0}, {"date": "2022-04-11", "close": 12.77, "volume": 49198.0}, {"date": "2022-04-12", "close": 12.69, "volume": 115449.0}, {"date": "2022-04-13", "close": 12.73, "volume": 80948.0}, {"date": "2022-04-14", "close": 12.69, "volume": 64850.0}, {"date": "2022-04-18", "close": 12.64, "volume": 96466.0}, {"date": "2022-04-19", "close": 12.69, "volume": 89119.0}, {"date": "2022-04-20", "close": 12.69, "volume": 100561.0}, {"date": "2022-04-21", "close": 12.63, "volume": 71703.0}, {"date": "2022-04-22", "close": 12.52, "volume": 179235.0}, {"date": "2022-04-25", "close": 12.49, "volume": 157640.0}, {"date": "2022-04-26", "close": 12.37, "volume": 103009.0}, {"date": "2022-04-27", "close": 12.38, "volume": 80785.0}, {"date": "2022-04-28", "close": 12.47, "volume": 113186.0}, {"date": "2022-04-29", "close": 12.42, "volume": 84642.0}, {"date": "2022-05-02", "close": 12.32, "volume": 151602.0}, {"date": "2022-05-03", "close": 12.31, "volume": 135745.0}, {"date": "2022-05-04", "close": 12.35, "volume": 69919.0}, {"date": "2022-05-05", "close": 12.2, "volume": 142362.0}, {"date": "2022-05-06", "close": 12.16, "volume": 190153.0}, {"date": "2022-05-09", "close": 12.06, "volume": 196597.0}, {"date": "2022-05-10", "close": 12.0, "volume": 183948.0}, {"date": "2022-05-11", "close": 11.77, "volume": 181521.0}, {"date": "2022-05-12", "close": 11.68, "volume": 295560.0}, {"date": "2022-05-13", "close": 11.68, "volume": 159031.0}, {"date": "2022-05-16", "close": 11.64, "volume": 118653.0}, {"date": "2022-05-17", "close": 11.79, "volume": 71007.0}, {"date": "2022-05-18", "close": 11.73, "volume": 159695.0}, {"date": "2022-05-19", "close": 11.7, "volume": 137012.0}, {"date": "2022-05-20", "close": 11.7, "volume": 103702.0}, {"date": "2022-05-23", "close": 11.63, "volume": 89644.0}, {"date": "2022-05-24", "close": 11.56, "volume": 119361.0}, {"date": "2022-05-25", "close": 11.57, "volume": 142685.0}, {"date": "2022-05-26", "close": 11.73, "volume": 81535.0}, {"date": "2022-05-27", "close": 11.89, "volume": 85555.0}, {"date": "2022-05-31", "close": 11.84, "volume": 85682.0}, {"date": "2022-06-01", "close": 11.99, "volume": 144689.0}, {"date": "2022-06-02", "close": 11.98, "volume": 204154.0}, {"date": "2022-06-03", "close": 11.94, "volume": 83312.0}, {"date": "2022-06-06", "close": 11.94, "volume": 77455.0}, {"date": "2022-06-07", "close": 12.02, "volume": 76298.0}, {"date": "2022-06-08", "close": 11.96, "volume": 76689.0}, {"date": "2022-06-09", "close": 11.83, "volume": 147423.0}, {"date": "2022-06-10", "close": 11.82, "volume": 119290.0}, {"date": "2022-06-13", "close": 11.62, "volume": 142204.0}, {"date": "2022-06-14", "close": 11.62, "volume": 362320.0}, {"date": "2022-06-15", "close": 11.59, "volume": 77714.0}, {"date": "2022-06-16", "close": 11.16, "volume": 163768.0}, {"date": "2022-06-17", "close": 11.12, "volume": 137288.0}, {"date": "2022-06-21", "close": 11.16, "volume": 125337.0}, {"date": "2022-06-22", "close": 11.08, "volume": 72661.0}, {"date": "2022-06-23", "close": 11.03, "volume": 158924.0}, {"date": "2022-06-24", "close": 11.2, "volume": 75636.0}, {"date": "2022-06-27", "close": 11.16, "volume": 101529.0}, {"date": "2022-06-28", "close": 11.26, "volume": 81249.0}, {"date": "2022-06-29", "close": 11.25, "volume": 87018.0}, {"date": "2022-06-30", "close": 11.17, "volume": 88573.0}, {"date": "2022-07-01", "close": 11.3, "volume": 63115.0}, {"date": "2022-07-05", "close": 11.16, "volume": 58076.0}, {"date": "2022-07-06", "close": 11.1, "volume": 75700.0}, {"date": "2022-07-07", "close": 11.09, "volume": 53351.0}, {"date": "2022-07-08", "close": 11.13, "volume": 97206.0}, {"date": "2022-07-11", "close": 11.14, "volume": 49079.0}, {"date": "2022-07-12", "close": 11.14, "volume": 158105.0}, {"date": "2022-07-13", "close": 11.21, "volume": 95157.0}, {"date": "2022-07-14", "close": 11.14, "volume": 89221.0}, {"date": "2022-07-15", "close": 11.29, "volume": 123005.0}, {"date": "2022-07-18", "close": 11.19, "volume": 96399.0}, {"date": "2022-07-19", "close": 11.32, "volume": 179193.0}, {"date": "2022-07-20", "close": 11.31, "volume": 96621.0}, {"date": "2022-07-21", "close": 11.39, "volume": 109821.0}, {"date": "2022-07-22", "close": 11.46, "volume": 111921.0}, {"date": "2022-07-25", "close": 11.43, "volume": 115857.0}, {"date": "2022-07-26", "close": 11.41, "volume": 84332.0}, {"date": "2022-07-27", "close": 11.47, "volume": 66178.0}, {"date": "2022-07-28", "close": 11.54, "volume": 87234.0}, {"date": "2022-07-29", "close": 11.72, "volume": 94781.0}, {"date": "2022-08-01", "close": 11.8, "volume": 86057.0}, {"date": "2022-08-02", "close": 11.79, "volume": 94314.0}, {"date": "2022-08-03", "close": 11.81, "volume": 52285.0}, {"date": "2022-08-04", "close": 11.74, "volume": 63489.0}, {"date": "2022-08-05", "close": 11.74, "volume": 64263.0}, {"date": "2022-08-08", "close": 11.91, "volume": 114002.0}, {"date": "2022-08-09", "close": 11.84, "volume": 118416.0}, {"date": "2022-08-10", "close": 11.98, "volume": 132987.0}, {"date": "2022-08-11", "close": 12.07, "volume": 67258.0}, {"date": "2022-08-12", "close": 12.15, "volume": 53196.0}, {"date": "2022-08-15", "close": 12.15, "volume": 71399.0}, {"date": "2022-08-16", "close": 12.13, "volume": 36875.0}, {"date": "2022-08-17", "close": 11.96, "volume": 108328.0}, {"date": "2022-08-18", "close": 12.04, "volume": 43528.0}, {"date": "2022-08-19", "close": 12.01, "volume": 111064.0}, {"date": "2022-08-22", "close": 11.95, "volume": 91147.0}, {"date": "2022-08-23", "close": 11.86, "volume": 35228.0}, {"date": "2022-08-24", "close": 11.9, "volume": 55106.0}, {"date": "2022-08-25", "close": 11.89, "volume": 48693.0}, {"date": "2022-08-26", "close": 11.76, "volume": 264207.0}, {"date": "2022-08-29", "close": 11.83, "volume": 66497.0}, {"date": "2022-08-30", "close": 11.82, "volume": 341559.0}, {"date": "2022-08-31", "close": 11.87, "volume": 183471.0}, {"date": "2022-09-01", "close": 11.56, "volume": 99620.0}, {"date": "2022-09-02", "close": 11.44, "volume": 77683.0}, {"date": "2022-09-06", "close": 11.47, "volume": 152922.0}, {"date": "2022-09-07", "close": 11.59, "volume": 88245.0}, {"date": "2022-09-08", "close": 11.57, "volume": 111518.0}, {"date": "2022-09-09", "close": 11.68, "volume": 69572.0}, {"date": "2022-09-12", "close": 11.63, "volume": 41548.0}, {"date": "2022-09-13", "close": 11.48, "volume": 73781.0}, {"date": "2022-09-14", "close": 11.55, "volume": 44583.0}, {"date": "2022-09-15", "close": 11.3, "volume": 108416.0}, {"date": "2022-09-16", "close": 11.21, "volume": 67739.0}, {"date": "2022-09-19", "close": 11.21, "volume": 98064.0}, {"date": "2022-09-20", "close": 11.16, "volume": 53247.0}, {"date": "2022-09-21", "close": 11.12, "volume": 78450.0}, {"date": "2022-09-22", "close": 11.02, "volume": 93519.0}, {"date": "2022-09-23", "close": 10.89, "volume": 132055.0}, {"date": "2022-09-26", "close": 10.64, "volume": 86525.0}, {"date": "2022-09-27", "close": 10.57, "volume": 113212.0}, {"date": "2022-09-28", "close": 10.78, "volume": 112226.0}, {"date": "2022-09-29", "close": 10.58, "volume": 153420.0}, {"date": "2022-09-30", "close": 10.63, "volume": 106534.0}, {"date": "2022-10-03", "close": 10.78, "volume": 61013.0}, {"date": "2022-10-04", "close": 11.03, "volume": 80585.0}, {"date": "2022-10-05", "close": 10.9, "volume": 113495.0}, {"date": "2022-10-06", "close": 10.87, "volume": 118993.0}, {"date": "2022-10-07", "close": 10.74, "volume": 76256.0}, {"date": "2022-10-10", "close": 10.57, "volume": 85834.0}, {"date": "2022-10-11", "close": 10.63, "volume": 103337.0}, {"date": "2022-10-12", "close": 10.49, "volume": 95281.0}, {"date": "2022-10-13", "close": 10.44, "volume": 118788.0}, {"date": "2022-10-14", "close": 10.38, "volume": 112128.0}, {"date": "2022-10-17", "close": 10.38, "volume": 103358.0}, {"date": "2022-10-18", "close": 10.48, "volume": 149397.0}, {"date": "2022-10-19", "close": 10.43, "volume": 75167.0}, {"date": "2022-10-20", "close": 10.47, "volume": 67351.0}, {"date": "2022-10-21", "close": 10.38, "volume": 140873.0}, {"date": "2022-10-24", "close": 10.31, "volume": 165189.0}, {"date": "2022-10-25", "close": 10.39, "volume": 161985.0}, {"date": "2022-10-26", "close": 10.46, "volume": 195488.0}, {"date": "2022-10-27", "close": 10.43, "volume": 144970.0}, {"date": "2022-10-28", "close": 10.52, "volume": 137674.0}, {"date": "2022-10-31", "close": 10.52, "volume": 99416.0}, {"date": "2022-11-01", "close": 10.56, "volume": 151555.0}, {"date": "2022-11-02", "close": 10.57, "volume": 89665.0}, {"date": "2022-11-03", "close": 10.59, "volume": 130855.0}, {"date": "2022-11-04", "close": 10.83, "volume": 188002.0}, {"date": "2022-11-07", "close": 10.79, "volume": 122127.0}, {"date": "2022-11-08", "close": 10.8, "volume": 168723.0}, {"date": "2022-11-09", "close": 10.67, "volume": 56422.0}, {"date": "2022-11-10", "close": 10.86, "volume": 98415.0}, {"date": "2022-11-11", "close": 10.79, "volume": 120911.0}, {"date": "2022-11-14", "close": 10.65, "volume": 79923.0}, {"date": "2022-11-15", "close": 10.79, "volume": 186696.0}, {"date": "2022-11-16", "close": 10.78, "volume": 217387.0}, {"date": "2022-11-17", "close": 10.76, "volume": 117147.0}, {"date": "2022-11-18", "close": 10.75, "volume": 137445.0}, {"date": "2022-11-21", "close": 10.77, "volume": 152664.0}, {"date": "2022-11-22", "close": 10.88, "volume": 126665.0}, {"date": "2022-11-23", "close": 10.8, "volume": 54631.0}, {"date": "2022-11-25", "close": 10.76, "volume": 18486.0}, {"date": "2022-11-28", "close": 10.77, "volume": 156462.0}, {"date": "2022-11-29", "close": 10.8, "volume": 96123.0}, {"date": "2022-11-30", "close": 11.02, "volume": 235067.0}, {"date": "2022-12-01", "close": 10.92, "volume": 141065.0}, {"date": "2022-12-02", "close": 10.91, "volume": 98655.0}, {"date": "2022-12-05", "close": 10.79, "volume": 115928.0}, {"date": "2022-12-06", "close": 10.69, "volume": 150153.0}, {"date": "2022-12-07", "close": 10.64, "volume": 213466.0}, {"date": "2022-12-08", "close": 10.61, "volume": 168827.0}, {"date": "2022-12-09", "close": 10.52, "volume": 182058.0}, {"date": "2022-12-12", "close": 10.6, "volume": 175345.0}, {"date": "2022-12-13", "close": 10.64, "volume": 323140.0}, {"date": "2022-12-14", "close": 10.7, "volume": 232269.0}, {"date": "2022-12-15", "close": 10.7, "volume": 131306.0}, {"date": "2022-12-16", "close": 10.7, "volume": 178951.0}, {"date": "2022-12-19", "close": 10.57, "volume": 171703.0}, {"date": "2022-12-20", "close": 10.72, "volume": 841994.0}, {"date": "2022-12-21", "close": 10.8, "volume": 234693.0}, {"date": "2022-12-22", "close": 10.84, "volume": 234494.0}, {"date": "2022-12-23", "close": 10.81, "volume": 276941.0}, {"date": "2022-12-27", "close": 10.61, "volume": 269135.0}, {"date": "2022-12-28", "close": 10.51, "volume": 298371.0}, {"date": "2022-12-29", "close": 10.6, "volume": 203506.0}, {"date": "2022-12-30", "close": 10.58, "volume": 255359.0}, {"date": "2023-01-03", "close": 10.7, "volume": 186575.0}, {"date": "2023-01-04", "close": 10.72, "volume": 142348.0}, {"date": "2023-01-05", "close": 10.63, "volume": 154350.0}, {"date": "2023-01-06", "close": 10.74, "volume": 188428.0}, {"date": "2023-01-09", "close": 10.72, "volume": 180784.0}, {"date": "2023-01-10", "close": 10.82, "volume": 96657.0}, {"date": "2023-01-11", "close": 10.94, "volume": 165438.0}, {"date": "2023-01-12", "close": 10.99, "volume": 168010.0}, {"date": "2023-01-13", "close": 11.08, "volume": 217846.0}, {"date": "2023-01-17", "close": 11.02, "volume": 179306.0}, {"date": "2023-01-18", "close": 10.97, "volume": 161763.0}, {"date": "2023-01-19", "close": 10.95, "volume": 137651.0}, {"date": "2023-01-20", "close": 11.05, "volume": 332061.0}, {"date": "2023-01-23", "close": 11.03, "volume": 147633.0}, {"date": "2023-01-24", "close": 11.0, "volume": 108316.0}, {"date": "2023-01-25", "close": 10.94, "volume": 152733.0}, {"date": "2023-01-26", "close": 10.96, "volume": 154618.0}, {"date": "2023-01-27", "close": 10.99, "volume": 176565.0}, {"date": "2023-01-30", "close": 11.07, "volume": 128853.0}, {"date": "2023-01-31", "close": 11.13, "volume": 141759.0}, {"date": "2023-02-01", "close": 11.18, "volume": 109591.0}, {"date": "2023-02-02", "close": 11.24, "volume": 121275.0}, {"date": "2023-02-03", "close": 11.14, "volume": 176526.0}, {"date": "2023-02-06", "close": 11.24, "volume": 158737.0}, {"date": "2023-02-07", "close": 11.31, "volume": 93343.0}, {"date": "2023-02-08", "close": 11.3, "volume": 104611.0}, {"date": "2023-02-09", "close": 11.24, "volume": 102907.0}, {"date": "2023-02-10", "close": 11.21, "volume": 141966.0}, {"date": "2023-02-13", "close": 11.18, "volume": 130724.0}, {"date": "2023-02-14", "close": 11.21, "volume": 98522.0}, {"date": "2023-02-15", "close": 11.19, "volume": 66527.0}, {"date": "2023-02-16", "close": 11.21, "volume": 83630.0}, {"date": "2023-02-17", "close": 11.04, "volume": 62714.0}, {"date": "2023-02-21", "close": 10.87, "volume": 79709.0}, {"date": "2023-02-22", "close": 10.85, "volume": 196812.0}, {"date": "2023-02-23", "close": 10.86, "volume": 103678.0}, {"date": "2023-02-24", "close": 11.04, "volume": 137357.0}, {"date": "2023-02-27", "close": 11.08, "volume": 149786.0}, {"date": "2023-02-28", "close": 11.1, "volume": 159627.0}, {"date": "2023-03-01", "close": 11.08, "volume": 66348.0}, {"date": "2023-03-02", "close": 11.15, "volume": 137212.0}, {"date": "2023-03-03", "close": 11.1, "volume": 66331.0}, {"date": "2023-03-06", "close": 11.15, "volume": 57312.0}, {"date": "2023-03-07", "close": 11.13, "volume": 74318.0}, {"date": "2023-03-08", "close": 11.08, "volume": 92763.0}, {"date": "2023-03-09", "close": 10.94, "volume": 103163.0}, {"date": "2023-03-10", "close": 10.78, "volume": 164426.0}, {"date": "2023-03-13", "close": 10.35, "volume": 384627.0}, {"date": "2023-03-14", "close": 10.55, "volume": 158810.0}, {"date": "2023-03-15", "close": 10.47, "volume": 110486.0}, {"date": "2023-03-16", "close": 10.59, "volume": 135557.0}, {"date": "2023-03-17", "close": 10.48, "volume": 75355.0}, {"date": "2023-03-20", "close": 10.49, "volume": 92676.0}, {"date": "2023-03-21", "close": 10.6, "volume": 46078.0}, {"date": "2023-03-22", "close": 10.66, "volume": 78225.0}, {"date": "2023-03-23", "close": 10.51, "volume": 96425.0}, {"date": "2023-03-24", "close": 10.48, "volume": 81759.0}, {"date": "2023-03-27", "close": 10.5, "volume": 77964.0}, {"date": "2023-03-28", "close": 10.48, "volume": 79553.0}, {"date": "2023-03-29", "close": 10.65, "volume": 47809.0}, {"date": "2023-03-30", "close": 10.64, "volume": 120266.0}, {"date": "2023-03-31", "close": 10.65, "volume": 138516.0}, {"date": "2023-04-03", "close": 10.81, "volume": 190909.0}, {"date": "2023-04-04", "close": 10.68, "volume": 103781.0}, {"date": "2023-04-05", "close": 10.65, "volume": 203467.0}, {"date": "2023-04-06", "close": 10.64, "volume": 103565.0}, {"date": "2023-04-10", "close": 10.66, "volume": 91650.0}, {"date": "2023-04-11", "close": 10.75, "volume": 76627.0}, {"date": "2023-04-12", "close": 10.82, "volume": 151056.0}, {"date": "2023-04-13", "close": 10.79, "volume": 108342.0}, {"date": "2023-04-14", "close": 10.74, "volume": 41138.0}, {"date": "2023-04-17", "close": 10.87, "volume": 141203.0}, {"date": "2023-04-18", "close": 10.95, "volume": 384461.0}, {"date": "2023-04-19", "close": 10.94, "volume": 214209.0}, {"date": "2023-04-20", "close": 10.92, "volume": 187210.0}, {"date": "2023-04-21", "close": 10.81, "volume": 86524.0}, {"date": "2023-04-24", "close": 10.73, "volume": 96630.0}, {"date": "2023-04-25", "close": 10.64, "volume": 101164.0}, {"date": "2023-04-26", "close": 10.68, "volume": 77962.0}, {"date": "2023-04-27", "close": 10.72, "volume": 100347.0}, {"date": "2023-04-28", "close": 10.73, "volume": 118264.0}, {"date": "2023-05-01", "close": 10.81, "volume": 102274.0}, {"date": "2023-05-02", "close": 10.71, "volume": 40012.0}, {"date": "2023-05-03", "close": 10.66, "volume": 47718.0}, {"date": "2023-05-04", "close": 10.69, "volume": 84599.0}, {"date": "2023-05-05", "close": 10.7, "volume": 59094.0}, {"date": "2023-05-08", "close": 10.67, "volume": 54711.0}, {"date": "2023-05-09", "close": 10.62, "volume": 62568.0}, {"date": "2023-05-10", "close": 10.69, "volume": 51684.0}, {"date": "2023-05-11", "close": 10.68, "volume": 85014.0}, {"date": "2023-05-12", "close": 10.65, "volume": 61547.0}, {"date": "2023-05-15", "close": 10.64, "volume": 110712.0}, {"date": "2023-05-16", "close": 10.62, "volume": 66469.0}, {"date": "2023-05-17", "close": 10.7, "volume": 42269.0}, {"date": "2023-05-18", "close": 10.69, "volume": 59597.0}, {"date": "2023-05-19", "close": 10.7, "volume": 78790.0}, {"date": "2023-05-22", "close": 10.64, "volume": 66662.0}, {"date": "2023-05-23", "close": 10.54, "volume": 69587.0}, {"date": "2023-05-24", "close": 10.46, "volume": 66379.0}, {"date": "2023-05-25", "close": 10.47, "volume": 113052.0}, {"date": "2023-05-26", "close": 10.48, "volume": 116541.0}, {"date": "2023-05-30", "close": 10.44, "volume": 109450.0}, {"date": "2023-05-31", "close": 10.45, "volume": 124693.0}, {"date": "2023-06-01", "close": 10.49, "volume": 138243.0}, {"date": "2023-06-02", "close": 10.47, "volume": 182776.0}, {"date": "2023-06-05", "close": 10.44, "volume": 83383.0}, {"date": "2023-06-06", "close": 10.5, "volume": 220578.0}, {"date": "2023-06-07", "close": 10.53, "volume": 132568.0}, {"date": "2023-06-08", "close": 10.55, "volume": 211609.0}, {"date": "2023-06-09", "close": 10.55, "volume": 215863.0}, {"date": "2023-06-12", "close": 10.58, "volume": 157940.0}, {"date": "2023-06-13", "close": 10.62, "volume": 200083.0}, {"date": "2023-06-14", "close": 10.6, "volume": 228197.0}, {"date": "2023-06-15", "close": 10.65, "volume": 91324.0}, {"date": "2023-06-16", "close": 10.64, "volume": 84587.0}, {"date": "2023-06-20", "close": 10.63, "volume": 264126.0}, {"date": "2023-06-21", "close": 10.6, "volume": 173352.0}, {"date": "2023-06-22", "close": 10.63, "volume": 236477.0}, {"date": "2023-06-23", "close": 10.63, "volume": 94360.0}, {"date": "2023-06-26", "close": 10.74, "volume": 145978.0}, {"date": "2023-06-27", "close": 10.78, "volume": 96889.0}, {"date": "2023-06-28", "close": 10.84, "volume": 139430.0}, {"date": "2023-06-29", "close": 10.9, "volume": 84264.0}, {"date": "2023-06-30", "close": 10.93, "volume": 102777.0}, {"date": "2023-07-03", "close": 10.99, "volume": 127153.0}, {"date": "2023-07-05", "close": 10.95, "volume": 163727.0}, {"date": "2023-07-06", "close": 10.9, "volume": 161329.0}, {"date": "2023-07-07", "close": 10.91, "volume": 94027.0}, {"date": "2023-07-10", "close": 10.98, "volume": 136453.0}, {"date": "2023-07-11", "close": 11.03, "volume": 116628.0}, {"date": "2023-07-12", "close": 11.05, "volume": 235244.0}, {"date": "2023-07-13", "close": 11.0, "volume": 260431.0}, {"date": "2023-07-14", "close": 10.92, "volume": 149060.0}, {"date": "2023-07-17", "close": 10.95, "volume": 169859.0}, {"date": "2023-07-18", "close": 10.96, "volume": 310461.0}, {"date": "2023-07-19", "close": 10.95, "volume": 190791.0}, {"date": "2023-07-20", "close": 10.96, "volume": 132353.0}, {"date": "2023-07-21", "close": 10.85, "volume": 225142.0}, {"date": "2023-07-24", "close": 10.95, "volume": 179745.0}, {"date": "2023-07-25", "close": 10.94, "volume": 121912.0}, {"date": "2023-07-26", "close": 10.93, "volume": 104898.0}, {"date": "2023-07-27", "close": 11.01, "volume": 227430.0}, {"date": "2023-07-28", "close": 11.09, "volume": 92606.0}, {"date": "2023-07-31", "close": 11.14, "volume": 85293.0}, {"date": "2023-08-01", "close": 11.12, "volume": 244176.0}, {"date": "2023-08-02", "close": 11.13, "volume": 330871.0}, {"date": "2023-08-03", "close": 11.09, "volume": 160738.0}, {"date": "2023-08-04", "close": 11.04, "volume": 148475.0}, {"date": "2023-08-07", "close": 11.12, "volume": 99170.0}, {"date": "2023-08-08", "close": 11.16, "volume": 96643.0}, {"date": "2023-08-09", "close": 11.15, "volume": 42780.0}, {"date": "2023-08-10", "close": 11.15, "volume": 103271.0}, {"date": "2023-08-11", "close": 11.15, "volume": 85263.0}, {"date": "2023-08-14", "close": 11.13, "volume": 113653.0}, {"date": "2023-08-15", "close": 11.06, "volume": 146844.0}, {"date": "2023-08-16", "close": 11.13, "volume": 121236.0}, {"date": "2023-08-17", "close": 11.08, "volume": 78448.0}, {"date": "2023-08-18", "close": 11.07, "volume": 169901.0}, {"date": "2023-08-21", "close": 11.05, "volume": 125149.0}, {"date": "2023-08-22", "close": 11.14, "volume": 283963.0}, {"date": "2023-08-23", "close": 11.18, "volume": 253288.0}, {"date": "2023-08-24", "close": 11.08, "volume": 117312.0}, {"date": "2023-08-25", "close": 11.03, "volume": 248710.0}, {"date": "2023-08-28", "close": 11.06, "volume": 95745.0}, {"date": "2023-08-29", "close": 11.11, "volume": 168529.0}, {"date": "2023-08-30", "close": 11.09, "volume": 111477.0}, {"date": "2023-08-31", "close": 11.05, "volume": 216904.0}, {"date": "2023-09-01", "close": 11.08, "volume": 97968.0}, {"date": "2023-09-05", "close": 11.13, "volume": 95975.0}, {"date": "2023-09-06", "close": 11.12, "volume": 123290.0}, {"date": "2023-09-07", "close": 11.15, "volume": 172496.0}, {"date": "2023-09-08", "close": 11.17, "volume": 86127.0}, {"date": "2023-09-11", "close": 11.16, "volume": 76433.0}, {"date": "2023-09-12", "close": 11.16, "volume": 72129.0}, {"date": "2023-09-13", "close": 11.18, "volume": 199417.0}, {"date": "2023-09-14", "close": 11.19, "volume": 147412.0}, {"date": "2023-09-15", "close": 11.19, "volume": 206502.0}, {"date": "2023-09-18", "close": 11.19, "volume": 151653.0}, {"date": "2023-09-19", "close": 11.29, "volume": 133027.0}, {"date": "2023-09-20", "close": 11.28, "volume": 216682.0}, {"date": "2023-09-21", "close": 11.16, "volume": 94044.0}, {"date": "2023-09-22", "close": 11.29, "volume": 92822.0}, {"date": "2023-09-25", "close": 11.18, "volume": 170314.0}, {"date": "2023-09-26", "close": 11.07, "volume": 116585.0}, {"date": "2023-09-27", "close": 10.97, "volume": 179553.0}, {"date": "2023-09-28", "close": 10.98, "volume": 255174.0}, {"date": "2023-09-29", "close": 10.99, "volume": 183738.0}, {"date": "2023-10-02", "close": 10.89, "volume": 155312.0}, {"date": "2023-10-03", "close": 10.73, "volume": 247555.0}, {"date": "2023-10-04", "close": 10.9, "volume": 329159.0}, {"date": "2023-10-05", "close": 10.91, "volume": 63176.0}, {"date": "2023-10-06", "close": 10.93, "volume": 100135.0}, {"date": "2023-10-09", "close": 10.97, "volume": 137656.0}, {"date": "2023-10-10", "close": 10.99, "volume": 122155.0}, {"date": "2023-10-11", "close": 10.98, "volume": 105911.0}, {"date": "2023-10-12", "close": 10.95, "volume": 164612.0}, {"date": "2023-10-13", "close": 10.85, "volume": 147385.0}, {"date": "2023-10-16", "close": 10.86, "volume": 175532.0}, {"date": "2023-10-17", "close": 10.81, "volume": 159280.0}, {"date": "2023-10-18", "close": 10.72, "volume": 170502.0}, {"date": "2023-10-19", "close": 10.66, "volume": 179043.0}, {"date": "2023-10-20", "close": 10.66, "volume": 96153.0}, {"date": "2023-10-23", "close": 10.64, "volume": 137305.0}, {"date": "2023-10-24", "close": 10.71, "volume": 263679.0}, {"date": "2023-10-25", "close": 10.52, "volume": 158692.0}, {"date": "2023-10-26", "close": 10.54, "volume": 191246.0}, {"date": "2023-10-27", "close": 10.48, "volume": 137460.0}, {"date": "2023-10-30", "close": 10.53, "volume": 139246.0}, {"date": "2023-10-31", "close": 10.64, "volume": 194117.0}, {"date": "2023-11-01", "close": 10.76, "volume": 111442.0}, {"date": "2023-11-02", "close": 10.91, "volume": 150565.0}, {"date": "2023-11-03", "close": 11.0, "volume": 262022.0}, {"date": "2023-11-06", "close": 10.86, "volume": 132321.0}, {"date": "2023-11-07", "close": 10.93, "volume": 150328.0}, {"date": "2023-11-08", "close": 10.91, "volume": 101480.0}, {"date": "2023-11-09", "close": 10.91, "volume": 189492.0}, {"date": "2023-11-10", "close": 10.94, "volume": 105947.0}, {"date": "2023-11-13", "close": 10.985, "volume": 72481.0}, {"date": "2023-11-14", "close": 11.04, "volume": 141954.0}, {"date": "2023-11-15", "close": 11.02, "volume": 179999.0}, {"date": "2023-11-16", "close": 11.02, "volume": 161711.0}, {"date": "2023-11-17", "close": 11.11, "volume": 117629.0}, {"date": "2023-11-20", "close": 11.09, "volume": 143937.0}, {"date": "2023-11-21", "close": 11.02, "volume": 163822.0}, {"date": "2023-11-22", "close": 11.0, "volume": 190285.0}, {"date": "2023-11-24", "close": 10.965, "volume": 146716.0}, {"date": "2023-11-27", "close": 10.92, "volume": 206661.0}, {"date": "2023-11-28", "close": 10.89, "volume": 239121.0}, {"date": "2023-11-29", "close": 10.94, "volume": 145377.0}, {"date": "2023-11-30", "close": 10.94, "volume": 149917.0}, {"date": "2023-12-01", "close": 11.05, "volume": 224011.0}, {"date": "2023-12-04", "close": 10.94, "volume": 296165.0}, {"date": "2023-12-05", "close": 11.05, "volume": 166536.0}, {"date": "2023-12-06", "close": 11.05, "volume": 150532.0}, {"date": "2023-12-07", "close": 11.1, "volume": 125748.0}, {"date": "2023-12-08", "close": 11.1, "volume": 140481.0}, {"date": "2023-12-11", "close": 11.07, "volume": 153571.0}, {"date": "2023-12-12", "close": 11.12, "volume": 181561.0}, {"date": "2023-12-13", "close": 11.18, "volume": 171304.0}, {"date": "2023-12-14", "close": 11.34, "volume": 296815.0}, {"date": "2023-12-15", "close": 11.44, "volume": 370405.0}, {"date": "2023-12-18", "close": 11.32, "volume": 284443.0}, {"date": "2023-12-19", "close": 11.33, "volume": 268738.0}, {"date": "2023-12-20", "close": 11.19, "volume": 171904.0}, {"date": "2023-12-21", "close": 11.2075, "volume": 216094.0}, {"date": "2023-12-22", "close": 11.32, "volume": 212630.0}, {"date": "2023-12-26", "close": 11.4, "volume": 244667.0}, {"date": "2023-12-27", "close": 11.39, "volume": 178968.0}, {"date": "2023-12-28", "close": 11.3, "volume": 171687.0}, {"date": "2023-12-29", "close": 11.32, "volume": 204904.0}, {"date": "2024-01-02", "close": 11.31, "volume": 163042.0}, {"date": "2024-01-03", "close": 11.22, "volume": 137155.0}, {"date": "2024-01-04", "close": 11.24, "volume": 132971.0}, {"date": "2024-01-05", "close": 11.27, "volume": 157489.0}, {"date": "2024-01-08", "close": 11.35, "volume": 349300.0}, {"date": "2024-01-09", "close": 11.43, "volume": 252356.0}, {"date": "2024-01-10", "close": 11.45, "volume": 129987.0}, {"date": "2024-01-11", "close": 11.49, "volume": 159206.0}, {"date": "2024-01-12", "close": 11.52, "volume": 214116.0}, {"date": "2024-01-16", "close": 11.47, "volume": 214393.0}, {"date": "2024-01-17", "close": 11.45, "volume": 151099.0}, {"date": "2024-01-18", "close": 11.47, "volume": 112339.0}, {"date": "2024-01-19", "close": 11.42, "volume": 185581.0}, {"date": "2024-01-22", "close": 11.465, "volume": 199938.0}, {"date": "2024-01-23", "close": 11.48, "volume": 143042.0}, {"date": "2024-01-24", "close": 11.51, "volume": 174042.0}, {"date": "2024-01-25", "close": 11.545, "volume": 135592.0}, {"date": "2024-01-26", "close": 11.55, "volume": 154319.0}, {"date": "2024-01-29", "close": 11.56, "volume": 112261.0}, {"date": "2024-01-30", "close": 11.65, "volume": 111021.0}, {"date": "2024-01-31", "close": 11.66, "volume": 149578.0}, {"date": "2024-02-01", "close": 11.6793, "volume": 184707.0}, {"date": "2024-02-02", "close": 11.55, "volume": 247948.0}, {"date": "2024-02-05", "close": 11.575, "volume": 190479.0}, {"date": "2024-02-06", "close": 11.65, "volume": 98391.0}, {"date": "2024-02-07", "close": 11.66, "volume": 89661.0}, {"date": "2024-02-08", "close": 11.59, "volume": 162155.0}, {"date": "2024-02-09", "close": 11.55, "volume": 212344.0}, {"date": "2024-02-12", "close": 11.63, "volume": 216521.0}, {"date": "2024-02-13", "close": 11.61, "volume": 182619.0}, {"date": "2024-02-14", "close": 11.65, "volume": 174139.0}, {"date": "2024-02-15", "close": 11.65, "volume": 90812.0}, {"date": "2024-02-16", "close": 11.61, "volume": 207441.0}, {"date": "2024-02-20", "close": 11.64, "volume": 176882.0}, {"date": "2024-02-21", "close": 11.59, "volume": 132954.0}, {"date": "2024-02-22", "close": 11.61, "volume": 111288.0}, {"date": "2024-02-23", "close": 11.63, "volume": 171223.0}, {"date": "2024-02-26", "close": 11.6, "volume": 166437.0}, {"date": "2024-02-27", "close": 11.69, "volume": 181502.0}, {"date": "2024-02-28", "close": 11.69, "volume": 140364.0}, {"date": "2024-02-29", "close": 11.75, "volume": 158685.0}, {"date": "2024-03-01", "close": 11.84, "volume": 151974.0}, {"date": "2024-03-04", "close": 11.86, "volume": 121165.0}, {"date": "2024-03-05", "close": 11.81, "volume": 112786.0}, {"date": "2024-03-06", "close": 11.88, "volume": 148484.0}, {"date": "2024-03-07", "close": 11.85, "volume": 78291.0}, {"date": "2024-03-08", "close": 11.823, "volume": 181763.0}, {"date": "2024-03-11", "close": 11.83, "volume": 87788.0}, {"date": "2024-03-12", "close": 11.85, "volume": 115865.0}, {"date": "2024-03-13", "close": 11.94, "volume": 96850.0}, {"date": "2024-03-14", "close": 11.8493, "volume": 140224.0}, {"date": "2024-03-15", "close": 11.84, "volume": 132085.0}, {"date": "2024-03-18", "close": 11.855, "volume": 102202.0}, {"date": "2024-03-19", "close": 11.89, "volume": 165261.0}, {"date": "2024-03-20", "close": 11.84, "volume": 143455.0}, {"date": "2024-03-21", "close": 11.85, "volume": 56041.0}, {"date": "2024-03-22", "close": 11.82, "volume": 74776.0}, {"date": "2024-03-25", "close": 11.78, "volume": 129002.0}, {"date": "2024-03-26", "close": 11.85, "volume": 120866.0}, {"date": "2024-03-27", "close": 11.89, "volume": 102237.0}, {"date": "2024-03-28", "close": 11.9, "volume": 73239.0}, {"date": "2024-04-01", "close": 11.84, "volume": 142872.0}, {"date": "2024-04-02", "close": 11.83, "volume": 156873.0}, {"date": "2024-04-03", "close": 11.8, "volume": 163391.0}, {"date": "2024-04-04", "close": 11.73, "volume": 153209.0}, {"date": "2024-04-05", "close": 11.755, "volume": 128020.0}, {"date": "2024-04-08", "close": 11.805, "volume": 90946.0}, {"date": "2024-04-09", "close": 11.82, "volume": 57415.0}, {"date": "2024-04-10", "close": 11.78, "volume": 139135.0}, {"date": "2024-04-11", "close": 11.74, "volume": 95524.0}, {"date": "2024-04-12", "close": 11.67, "volume": 111307.0}, {"date": "2024-04-15", "close": 11.71, "volume": 598999.0}, {"date": "2024-04-16", "close": 11.67, "volume": 186380.0}, {"date": "2024-04-17", "close": 11.745, "volume": 164537.0}, {"date": "2024-04-18", "close": 11.73, "volume": 142852.0}, {"date": "2024-04-19", "close": 11.76, "volume": 126828.0}, {"date": "2024-04-22", "close": 11.69, "volume": 91929.0}, {"date": "2024-04-23", "close": 11.74, "volume": 73774.0}, {"date": "2024-04-24", "close": 11.79, "volume": 114052.0}, {"date": "2024-04-25", "close": 11.72, "volume": 82925.0}, {"date": "2024-04-26", "close": 11.77, "volume": 99993.0}, {"date": "2024-04-29", "close": 11.77, "volume": 151154.0}, {"date": "2024-04-30", "close": 11.78, "volume": 133935.0}, {"date": "2024-05-01", "close": 11.84, "volume": 205742.0}, {"date": "2024-05-02", "close": 11.81, "volume": 147710.0}, {"date": "2024-05-03", "close": 11.915, "volume": 108858.0}, {"date": "2024-05-06", "close": 11.88, "volume": 85560.0}, {"date": "2024-05-07", "close": 11.94, "volume": 152472.0}, {"date": "2024-05-08", "close": 12.01, "volume": 144859.0}, {"date": "2024-05-09", "close": 11.96, "volume": 107774.0}, {"date": "2024-05-10", "close": 11.9875, "volume": 55593.0}, {"date": "2024-05-13", "close": 11.95, "volume": 160043.0}, {"date": "2024-05-14", "close": 12.08, "volume": 140173.0}, {"date": "2024-05-15", "close": 12.12, "volume": 122774.0}, {"date": "2024-05-16", "close": 12.095, "volume": 91133.0}, {"date": "2024-05-17", "close": 12.13, "volume": 176425.0}, {"date": "2024-05-20", "close": 12.12, "volume": 185557.0}, {"date": "2024-05-21", "close": 12.16, "volume": 176140.0}, {"date": "2024-05-22", "close": 12.01, "volume": 172049.0}, {"date": "2024-05-23", "close": 11.95, "volume": 85764.0}, {"date": "2024-05-24", "close": 11.92, "volume": 132422.0}, {"date": "2024-05-28", "close": 11.84, "volume": 125482.0}, {"date": "2024-05-29", "close": 11.75, "volume": 179887.0}, {"date": "2024-05-30", "close": 11.83, "volume": 238463.0}, {"date": "2024-05-31", "close": 11.86, "volume": 119684.0}, {"date": "2024-06-03", "close": 11.81, "volume": 171445.0}, {"date": "2024-06-04", "close": 11.82, "volume": 193674.0}, {"date": "2024-06-05", "close": 11.93, "volume": 475397.0}, {"date": "2024-06-06", "close": 12.09, "volume": 261192.0}, {"date": "2024-06-07", "close": 12.13, "volume": 224046.0}, {"date": "2024-06-10", "close": 12.012, "volume": 221759.0}, {"date": "2024-06-11", "close": 12.068, "volume": 59120.0}, {"date": "2024-06-12", "close": 12.11, "volume": 104994.0}, {"date": "2024-06-13", "close": 12.07, "volume": 90413.0}, {"date": "2024-06-14", "close": 12.09, "volume": 82896.0}, {"date": "2024-06-17", "close": 12.03, "volume": 188641.0}, {"date": "2024-06-18", "close": 11.985, "volume": 110921.0}, {"date": "2024-06-20", "close": 11.94, "volume": 168574.0}, {"date": "2024-06-21", "close": 11.84, "volume": 99593.0}, {"date": "2024-06-24", "close": 11.9, "volume": 87963.0}, {"date": "2024-06-25", "close": 11.89, "volume": 211740.0}, {"date": "2024-06-26", "close": 11.85, "volume": 168305.0}, {"date": "2024-06-27", "close": 11.87, "volume": 173746.0}, {"date": "2024-06-28", "close": 11.89, "volume": 181703.0}, {"date": "2024-07-01", "close": 11.94, "volume": 337847.0}, {"date": "2024-07-02", "close": 11.98, "volume": 99785.0}, {"date": "2024-07-03", "close": 12.11, "volume": 109683.0}, {"date": "2024-07-05", "close": 12.05, "volume": 146802.0}, {"date": "2024-07-08", "close": 12.07, "volume": 97301.0}, {"date": "2024-07-09", "close": 12.13, "volume": 98467.0}, {"date": "2024-07-10", "close": 12.18, "volume": 124662.0}, {"date": "2024-07-11", "close": 12.18, "volume": 111058.0}, {"date": "2024-07-12", "close": 12.13, "volume": 96320.0}, {"date": "2024-07-15", "close": 12.05, "volume": 403241.0}, {"date": "2024-07-16", "close": 12.03, "volume": 281308.0}, {"date": "2024-07-17", "close": 11.93, "volume": 460869.0}, {"date": "2024-07-18", "close": 11.94, "volume": 241638.0}, {"date": "2024-07-19", "close": 11.81, "volume": 1065088.0}, {"date": "2024-07-22", "close": 11.82, "volume": 195647.0}, {"date": "2024-07-23", "close": 11.88, "volume": 212353.0}, {"date": "2024-07-24", "close": 11.78, "volume": 74792.0}, {"date": "2024-07-25", "close": 11.84, "volume": 188675.0}, {"date": "2024-07-26", "close": 11.85, "volume": 136067.0}, {"date": "2024-07-29", "close": 11.91, "volume": 157092.0}, {"date": "2024-07-30", "close": 12.03, "volume": 234479.0}, {"date": "2024-07-31", "close": 12.05, "volume": 190356.0}, {"date": "2024-08-01", "close": 12.03, "volume": 273555.0}, {"date": "2024-08-02", "close": 11.8, "volume": 263251.0}, {"date": "2024-08-05", "close": 11.61, "volume": 249958.0}, {"date": "2024-08-06", "close": 11.78, "volume": 204919.0}, {"date": "2024-08-07", "close": 11.865, "volume": 137092.0}, {"date": "2024-08-08", "close": 11.9, "volume": 150299.0}, {"date": "2024-08-09", "close": 11.99, "volume": 120449.0}, {"date": "2024-08-12", "close": 12.0, "volume": 71645.0}, {"date": "2024-08-13", "close": 12.03, "volume": 76422.0}, {"date": "2024-08-14", "close": 12.02, "volume": 86002.0}, {"date": "2024-08-15", "close": 12.07, "volume": 118624.0}, {"date": "2024-08-16", "close": 12.18, "volume": 219077.0}, {"date": "2024-08-19", "close": 12.195, "volume": 152818.0}, {"date": "2024-08-20", "close": 12.19, "volume": 164222.0}, {"date": "2024-08-21", "close": 12.299, "volume": 274141.0}, {"date": "2024-08-22", "close": 12.27, "volume": 137290.0}, {"date": "2024-08-23", "close": 12.14, "volume": 182249.0}, {"date": "2024-08-26", "close": 12.14, "volume": 185307.0}, {"date": "2024-08-27", "close": 12.18, "volume": 146400.0}, {"date": "2024-08-28", "close": 12.14, "volume": 179640.0}, {"date": "2024-08-29", "close": 12.21, "volume": 137302.0}, {"date": "2024-08-30", "close": 12.17, "volume": 222433.0}, {"date": "2024-09-03", "close": 12.24, "volume": 170630.0}, {"date": "2024-09-04", "close": 12.25, "volume": 163957.0}, {"date": "2024-09-05", "close": 12.318, "volume": 267321.0}, {"date": "2024-09-06", "close": 12.31, "volume": 224500.0}, {"date": "2024-09-09", "close": 12.38, "volume": 259065.0}, {"date": "2024-09-10", "close": 12.33, "volume": 171766.0}, {"date": "2024-09-11", "close": 12.41, "volume": 198850.0}, {"date": "2024-09-12", "close": 12.41, "volume": 166010.0}, {"date": "2024-09-13", "close": 12.29, "volume": 264795.0}, {"date": "2024-09-16", "close": 12.36, "volume": 153287.0}, {"date": "2024-09-17", "close": 12.32, "volume": 179121.0}, {"date": "2024-09-18", "close": 12.35, "volume": 185389.0}, {"date": "2024-09-19", "close": 12.42, "volume": 288598.0}, {"date": "2024-09-20", "close": 12.41, "volume": 109989.0}, {"date": "2024-09-23", "close": 12.32, "volume": 203443.0}, {"date": "2024-09-24", "close": 12.33, "volume": 197496.0}, {"date": "2024-09-25", "close": 12.38, "volume": 182641.0}, {"date": "2024-09-26", "close": 12.31, "volume": 171150.0}, {"date": "2024-09-27", "close": 12.26, "volume": 170927.0}, {"date": "2024-09-30", "close": 12.32, "volume": 365539.0}, {"date": "2024-10-01", "close": 12.305, "volume": 207397.0}, {"date": "2024-10-02", "close": 12.33, "volume": 124615.0}, {"date": "2024-10-03", "close": 12.29, "volume": 155939.0}, {"date": "2024-10-04", "close": 12.45, "volume": 534128.0}, {"date": "2024-10-07", "close": 12.47, "volume": 438490.0}, {"date": "2024-10-08", "close": 12.49, "volume": 396230.0}, {"date": "2024-10-09", "close": 12.46, "volume": 192732.0}, {"date": "2024-10-10", "close": 12.46, "volume": 150043.0}, {"date": "2024-10-11", "close": 12.44, "volume": 185318.0}, {"date": "2024-10-14", "close": 12.45, "volume": 74429.0}, {"date": "2024-10-15", "close": 12.41, "volume": 193788.0}, {"date": "2024-10-16", "close": 12.41, "volume": 117354.0}, {"date": "2024-10-17", "close": 12.43, "volume": 125519.0}, {"date": "2024-10-18", "close": 12.42, "volume": 145521.0}, {"date": "2024-10-21", "close": 12.4, "volume": 131460.0}, {"date": "2024-10-22", "close": 12.43, "volume": 150035.0}, {"date": "2024-10-23", "close": 12.36, "volume": 113325.0}, {"date": "2024-10-24", "close": 12.25, "volume": 181799.0}, {"date": "2024-10-25", "close": 12.26, "volume": 122428.0}, {"date": "2024-10-28", "close": 12.27, "volume": 141526.0}, {"date": "2024-10-29", "close": 12.27, "volume": 127648.0}, {"date": "2024-10-30", "close": 12.26, "volume": 98801.0}, {"date": "2024-10-31", "close": 12.25, "volume": 146256.0}, {"date": "2024-11-01", "close": 12.27, "volume": 203200.0}, {"date": "2024-11-04", "close": 12.19, "volume": 120843.0}, {"date": "2024-11-05", "close": 12.19, "volume": 91837.0}, {"date": "2024-11-06", "close": 12.24, "volume": 127281.0}, {"date": "2024-11-07", "close": 12.35, "volume": 138960.0}, {"date": "2024-11-08", "close": 12.38, "volume": 198803.0}, {"date": "2024-11-11", "close": 12.42, "volume": 184445.0}, {"date": "2024-11-12", "close": 12.32, "volume": 119876.0}, {"date": "2024-11-13", "close": 12.3, "volume": 161460.0}, {"date": "2024-11-14", "close": 12.25, "volume": 166757.0}, {"date": "2024-11-15", "close": 12.37, "volume": 202441.0}, {"date": "2024-11-18", "close": 12.42, "volume": 164884.0}, {"date": "2024-11-19", "close": 12.41, "volume": 111650.0}, {"date": "2024-11-20", "close": 12.48, "volume": 198492.0}, {"date": "2024-11-21", "close": 12.4, "volume": 81178.0}, {"date": "2024-11-22", "close": 12.46, "volume": 134532.0}, {"date": "2024-11-25", "close": 12.3, "volume": 443643.0}, {"date": "2024-11-26", "close": 12.35, "volume": 143990.0}, {"date": "2024-11-27", "close": 12.42, "volume": 168496.0}, {"date": "2024-11-29", "close": 12.51, "volume": 87767.0}, {"date": "2024-12-02", "close": 12.59, "volume": 161536.0}, {"date": "2024-12-03", "close": 12.62, "volume": 170377.0}, {"date": "2024-12-04", "close": 12.61, "volume": 113603.0}, {"date": "2024-12-05", "close": 12.63, "volume": 122908.0}, {"date": "2024-12-06", "close": 12.585, "volume": 148823.0}, {"date": "2024-12-09", "close": 12.64, "volume": 156936.0}, {"date": "2024-12-10", "close": 12.58, "volume": 138505.0}, {"date": "2024-12-11", "close": 12.6, "volume": 183206.0}, {"date": "2024-12-12", "close": 12.54, "volume": 131370.0}, {"date": "2024-12-13", "close": 12.61, "volume": 134101.0}, {"date": "2024-12-16", "close": 12.56, "volume": 87368.0}, {"date": "2024-12-17", "close": 12.45, "volume": 219279.0}, {"date": "2024-12-18", "close": 12.32, "volume": 187248.0}, {"date": "2024-12-19", "close": 12.23, "volume": 435632.0}, {"date": "2024-12-20", "close": 12.29, "volume": 154695.0}, {"date": "2024-12-23", "close": 12.32, "volume": 199455.0}, {"date": "2024-12-24", "close": 12.34, "volume": 136072.0}, {"date": "2024-12-26", "close": 12.4, "volume": 181240.0}, {"date": "2024-12-27", "close": 12.23, "volume": 232412.0}, {"date": "2024-12-30", "close": 12.2, "volume": 233393.0}, {"date": "2024-12-31", "close": 12.23, "volume": 180214.0}, {"date": "2025-01-02", "close": 12.25, "volume": 214894.0}, {"date": "2025-01-03", "close": 12.18, "volume": 237104.0}, {"date": "2025-01-06", "close": 12.16, "volume": 165387.0}, {"date": "2025-01-07", "close": 12.19, "volume": 178422.0}, {"date": "2025-01-08", "close": 12.26, "volume": 132582.0}, {"date": "2025-01-10", "close": 12.2, "volume": 177475.0}, {"date": "2025-01-13", "close": 12.13, "volume": 298308.0}, {"date": "2025-01-14", "close": 12.215, "volume": 310709.0}, {"date": "2025-01-15", "close": 12.32, "volume": 292925.0}, {"date": "2025-01-16", "close": 12.27, "volume": 181667.0}, {"date": "2025-01-17", "close": 12.3, "volume": 723025.0}, {"date": "2025-01-21", "close": 12.33, "volume": 334381.0}, {"date": "2025-01-22", "close": 12.35, "volume": 177676.0}, {"date": "2025-01-23", "close": 12.33, "volume": 123912.0}, {"date": "2025-01-24", "close": 12.395, "volume": 66857.0}, {"date": "2025-01-27", "close": 12.35, "volume": 108351.0}, {"date": "2025-01-28", "close": 12.35, "volume": 140314.0}, {"date": "2025-01-29", "close": 12.35, "volume": 154261.0}, {"date": "2025-01-30", "close": 12.41, "volume": 92292.0}, {"date": "2025-01-31", "close": 12.47, "volume": 96804.0}, {"date": "2025-02-03", "close": 12.46, "volume": 275259.0}, {"date": "2025-02-04", "close": 12.56, "volume": 179252.0}, {"date": "2025-02-05", "close": 12.6, "volume": 223257.0}, {"date": "2025-02-06", "close": 12.6, "volume": 311365.0}, {"date": "2025-02-07", "close": 12.6, "volume": 203889.0}, {"date": "2025-02-10", "close": 12.6, "volume": 267226.0}, {"date": "2025-02-11", "close": 12.62, "volume": 113614.0}, {"date": "2025-02-12", "close": 12.53, "volume": 212901.0}, {"date": "2025-02-13", "close": 12.56, "volume": 94919.0}, {"date": "2025-02-14", "close": 12.57, "volume": 113772.0}, {"date": "2025-02-18", "close": 12.58, "volume": 120751.0}, {"date": "2025-02-19", "close": 12.51, "volume": 268121.0}, {"date": "2025-02-20", "close": 12.49, "volume": 224230.0}, {"date": "2025-02-21", "close": 12.45, "volume": 222727.0}, {"date": "2025-02-24", "close": 12.37, "volume": 327480.0}, {"date": "2025-02-25", "close": 12.38, "volume": 346176.0}, {"date": "2025-02-26", "close": 12.35, "volume": 279445.0}, {"date": "2025-02-27", "close": 12.32, "volume": 215979.0}, {"date": "2025-02-28", "close": 12.33, "volume": 227795.0}, {"date": "2025-03-03", "close": 12.28, "volume": 176012.0}, {"date": "2025-03-04", "close": 12.15, "volume": 418584.0}, {"date": "2025-03-05", "close": 12.15, "volume": 158049.0}, {"date": "2025-03-06", "close": 12.13, "volume": 139294.0}, {"date": "2025-03-07", "close": 12.15, "volume": 185695.0}, {"date": "2025-03-10", "close": 12.09, "volume": 130884.0}, {"date": "2025-03-11", "close": 12.03, "volume": 227927.0}, {"date": "2025-03-12", "close": 12.04, "volume": 128964.0}, {"date": "2025-03-13", "close": 11.961, "volume": 150007.0}, {"date": "2025-03-14", "close": 12.03, "volume": 130572.0}, {"date": "2025-03-17", "close": 12.08, "volume": 140261.0}, {"date": "2025-03-18", "close": 12.08, "volume": 103554.0}, {"date": "2025-03-19", "close": 12.07, "volume": 145260.0}, {"date": "2025-03-20", "close": 12.12, "volume": 111753.0}, {"date": "2025-03-21", "close": 12.09, "volume": 78092.0}, {"date": "2025-03-24", "close": 12.055, "volume": 91940.0}, {"date": "2025-03-25", "close": 12.11, "volume": 111913.0}, {"date": "2025-03-26", "close": 12.07, "volume": 91853.0}, {"date": "2025-03-27", "close": 12.03, "volume": 150555.0}, {"date": "2025-03-28", "close": 12.03, "volume": 131264.0}, {"date": "2025-03-31", "close": 12.08, "volume": 139700.0}, {"date": "2025-04-01", "close": 12.05, "volume": 158725.0}, {"date": "2025-04-02", "close": 12.06, "volume": 78343.0}, {"date": "2025-04-03", "close": 11.8501, "volume": 265037.0}, {"date": "2025-04-04", "close": 11.2, "volume": 409286.0}, {"date": "2025-04-07", "close": 10.85, "volume": 521974.0}, {"date": "2025-04-08", "close": 11.06, "volume": 409154.0}, {"date": "2025-04-09", "close": 11.68, "volume": 354973.0}, {"date": "2025-04-10", "close": 11.37, "volume": 292174.0}, {"date": "2025-04-11", "close": 11.62, "volume": 417877.0}, {"date": "2025-04-14", "close": 11.56, "volume": 177623.0}, {"date": "2025-04-15", "close": 11.58, "volume": 198112.0}, {"date": "2025-04-16", "close": 11.5, "volume": 162852.0}, {"date": "2025-04-17", "close": 11.51, "volume": 210647.0}, {"date": "2025-04-21", "close": 11.41, "volume": 177087.0}, {"date": "2025-04-22", "close": 11.53, "volume": 372211.0}, {"date": "2025-04-23", "close": 11.48, "volume": 232280.0}, {"date": "2025-04-24", "close": 11.64, "volume": 234953.0}, {"date": "2025-04-25", "close": 11.71, "volume": 140118.0}, {"date": "2025-04-28", "close": 11.67, "volume": 132593.0}, {"date": "2025-04-29", "close": 11.79, "volume": 196776.0}, {"date": "2025-04-30", "close": 11.78, "volume": 174604.0}, {"date": "2025-05-01", "close": 11.78, "volume": 152693.0}, {"date": "2025-05-02", "close": 11.8, "volume": 68538.0}, {"date": "2025-05-05", "close": 11.9, "volume": 105607.0}, {"date": "2025-05-06", "close": 11.8, "volume": 155737.0}, {"date": "2025-05-07", "close": 11.77, "volume": 205869.0}, {"date": "2025-05-08", "close": 11.74, "volume": 135598.0}, {"date": "2025-05-09", "close": 11.84, "volume": 158249.0}, {"date": "2025-05-12", "close": 11.89, "volume": 228617.0}, {"date": "2025-05-13", "close": 11.95, "volume": 277875.0}, {"date": "2025-05-14", "close": 11.98, "volume": 112693.0}, {"date": "2025-05-15", "close": 11.99, "volume": 93051.0}, {"date": "2025-05-16", "close": 12.0, "volume": 142906.0}, {"date": "2025-05-19", "close": 11.97, "volume": 201599.0}, {"date": "2025-05-20", "close": 11.98, "volume": 95557.0}, {"date": "2025-05-21", "close": 11.81, "volume": 171477.0}, {"date": "2025-05-22", "close": 11.84, "volume": 116859.0}, {"date": "2025-05-23", "close": 11.83, "volume": 71972.0}, {"date": "2025-05-27", "close": 11.87, "volume": 119827.0}, {"date": "2025-05-28", "close": 11.87, "volume": 177898.0}, {"date": "2025-05-29", "close": 11.91, "volume": 111007.0}, {"date": "2025-05-30", "close": 11.95, "volume": 87670.0}, {"date": "2025-06-02", "close": 11.87, "volume": 230842.0}, {"date": "2025-06-03", "close": 11.94, "volume": 146451.0}, {"date": "2025-06-04", "close": 11.96, "volume": 125639.0}, {"date": "2025-06-05", "close": 11.95, "volume": 67367.0}, {"date": "2025-06-06", "close": 11.94, "volume": 101859.0}, {"date": "2025-06-09", "close": 11.95, "volume": 140166.0}, {"date": "2025-06-10", "close": 11.98, "volume": 81572.0}, {"date": "2025-06-11", "close": 11.99, "volume": 89957.0}, {"date": "2025-06-12", "close": 12.04, "volume": 81378.0}, {"date": "2025-06-13", "close": 12.0, "volume": 66566.0}, {"date": "2025-06-16", "close": 11.97, "volume": 70744.0}, {"date": "2025-06-17", "close": 11.99, "volume": 76965.0}, {"date": "2025-06-18", "close": 11.97, "volume": 79096.0}, {"date": "2025-06-20", "close": 12.0, "volume": 84868.0}, {"date": "2025-06-23", "close": 11.89, "volume": 107962.0}, {"date": "2025-06-24", "close": 11.99, "volume": 202614.0}, {"date": "2025-06-25", "close": 12.07, "volume": 130551.0}, {"date": "2025-06-26", "close": 12.06, "volume": 59161.0}, {"date": "2025-06-27", "close": 12.08, "volume": 132671.0}, {"date": "2025-06-30", "close": 12.12, "volume": 126101.0}, {"date": "2025-07-01", "close": 12.22, "volume": 100190.0}, {"date": "2025-07-02", "close": 12.27, "volume": 73745.0}, {"date": "2025-07-03", "close": 12.26, "volume": 71700.0}, {"date": "2025-07-07", "close": 12.23, "volume": 68230.0}, {"date": "2025-07-08", "close": 12.25, "volume": 94331.0}, {"date": "2025-07-09", "close": 12.22, "volume": 76450.0}, {"date": "2025-07-10", "close": 12.23, "volume": 101549.0}, {"date": "2025-07-11", "close": 12.23, "volume": 106029.0}, {"date": "2025-07-14", "close": 12.24, "volume": 157292.0}, {"date": "2025-07-15", "close": 12.27, "volume": 170044.0}, {"date": "2025-07-16", "close": 12.39, "volume": 148958.0}, {"date": "2025-07-17", "close": 12.37, "volume": 192135.0}, {"date": "2025-07-18", "close": 12.45, "volume": 135896.0}, {"date": "2025-07-21", "close": 12.46, "volume": 137954.0}, {"date": "2025-07-22", "close": 12.45, "volume": 116334.0}, {"date": "2025-07-23", "close": 12.43, "volume": 110560.0}, {"date": "2025-07-24", "close": 12.36, "volume": 117942.0}, {"date": "2025-07-25", "close": 12.45, "volume": 128596.0}, {"date": "2025-07-28", "close": 12.48, "volume": 104160.0}, {"date": "2025-07-29", "close": 12.363, "volume": 134834.0}, {"date": "2025-07-30", "close": 12.42, "volume": 141096.0}, {"date": "2025-07-31", "close": 12.41, "volume": 125503.0}, {"date": "2025-08-01", "close": 12.39, "volume": 68664.0}, {"date": "2025-08-04", "close": 12.37, "volume": 71596.0}, {"date": "2025-08-05", "close": 12.35, "volume": 89416.0}, {"date": "2025-08-06", "close": 12.37, "volume": 157302.0}, {"date": "2025-08-07", "close": 12.42, "volume": 87843.0}, {"date": "2025-08-08", "close": 12.41, "volume": 40819.0}, {"date": "2025-08-11", "close": 12.4, "volume": 95629.0}, {"date": "2025-08-12", "close": 12.4, "volume": 96739.0}, {"date": "2025-08-13", "close": 12.59, "volume": 770554.0}, {"date": "2025-08-14", "close": 12.44, "volume": 239863.0}, {"date": "2025-08-15", "close": 12.6, "volume": 153402.0}, {"date": "2025-08-18", "close": 12.51, "volume": 126898.0}, {"date": "2025-08-19", "close": 12.5, "volume": 165885.0}, {"date": "2025-08-20", "close": 12.46, "volume": 182581.0}, {"date": "2025-08-21", "close": 12.42, "volume": 139826.0}, {"date": "2025-08-22", "close": 12.41, "volume": 81067.0}, {"date": "2025-08-25", "close": 12.46, "volume": 133835.0}, {"date": "2025-08-26", "close": 12.48, "volume": 145994.0}, {"date": "2025-08-27", "close": 12.5, "volume": 110885.0}, {"date": "2025-08-28", "close": 12.54, "volume": 108341.0}, {"date": "2025-08-29", "close": 12.6, "volume": 215164.0}, {"date": "2025-09-02", "close": 12.51, "volume": 123937.0}, {"date": "2025-09-03", "close": 12.48, "volume": 136508.0}, {"date": "2025-09-04", "close": 12.56, "volume": 93210.0}, {"date": "2025-09-05", "close": 12.54, "volume": 98422.0}, {"date": "2025-09-08", "close": 12.53, "volume": 128361.0}, {"date": "2025-09-09", "close": 12.5, "volume": 99957.0}, {"date": "2025-09-10", "close": 12.52, "volume": 139535.0}, {"date": "2025-09-11", "close": 12.46, "volume": 159007.0}, {"date": "2025-09-12", "close": 12.51, "volume": 127910.0}, {"date": "2025-09-15", "close": 12.45, "volume": 104218.0}, {"date": "2025-09-16", "close": 12.4, "volume": 134762.0}, {"date": "2025-09-17", "close": 12.32, "volume": 148083.0}, {"date": "2025-09-18", "close": 12.35, "volume": 137600.0}, {"date": "2025-09-19", "close": 12.3, "volume": 159762.0}, {"date": "2025-09-22", "close": 12.29, "volume": 86809.0}, {"date": "2025-09-23", "close": 12.24, "volume": 74117.0}, {"date": "2025-09-24", "close": 12.22, "volume": 170223.0}, {"date": "2025-09-25", "close": 12.18, "volume": 153783.0}, {"date": "2025-09-26", "close": 12.15, "volume": 176365.0}, {"date": "2025-09-29", "close": 12.07, "volume": 165423.0}, {"date": "2025-09-30", "close": 12.17, "volume": 127871.0}, {"date": "2025-10-01", "close": 12.15, "volume": 123886.0}, {"date": "2025-10-02", "close": 12.16, "volume": 232944.0}, {"date": "2025-10-03", "close": 12.04, "volume": 147877.0}, {"date": "2025-10-06", "close": 11.98, "volume": 285064.0}, {"date": "2025-10-07", "close": 11.99, "volume": 180874.0}, {"date": "2025-10-08", "close": 11.96, "volume": 223837.0}, {"date": "2025-10-09", "close": 11.97, "volume": 199524.0}, {"date": "2025-10-10", "close": 11.85, "volume": 200577.0}, {"date": "2025-10-13", "close": 11.93, "volume": 241600.0}, {"date": "2025-10-14", "close": 11.91, "volume": 71453.0}, {"date": "2025-10-15", "close": 11.87, "volume": 107725.0}, {"date": "2025-10-16", "close": 11.74, "volume": 173237.0}, {"date": "2025-10-17", "close": 11.66, "volume": 208972.0}, {"date": "2025-10-20", "close": 11.73, "volume": 212739.0}, {"date": "2025-10-21", "close": 11.75, "volume": 118089.0}, {"date": "2025-10-22", "close": 11.79, "volume": 109198.0}, {"date": "2025-10-23", "close": 11.8, "volume": 106223.0}, {"date": "2025-10-24", "close": 11.81, "volume": 91008.0}, {"date": "2025-10-27", "close": 11.76, "volume": 96784.0}, {"date": "2025-10-28", "close": 11.8, "volume": 68572.0}, {"date": "2025-10-29", "close": 11.81, "volume": 107004.0}, {"date": "2025-10-30", "close": 11.84, "volume": 124985.0}, {"date": "2025-10-31", "close": 11.84, "volume": 244534.0}, {"date": "2025-11-03", "close": 11.85, "volume": 207367.0}, {"date": "2025-11-04", "close": 11.75, "volume": 181033.0}, {"date": "2025-11-05", "close": 11.8, "volume": 265140.0}, {"date": "2025-11-06", "close": 11.77, "volume": 96079.0}, {"date": "2025-11-07", "close": 11.77, "volume": 108242.0}, {"date": "2025-11-10", "close": 11.8, "volume": 99965.0}, {"date": "2025-11-11", "close": 11.81, "volume": 101463.0}, {"date": "2025-11-12", "close": 11.86, "volume": 129334.0}, {"date": "2025-11-13", "close": 11.82, "volume": 86029.0}, {"date": "2025-11-14", "close": 11.84, "volume": 106897.0}, {"date": "2025-11-17", "close": 11.79, "volume": 105454.0}, {"date": "2025-11-18", "close": 11.73, "volume": 109194.0}, {"date": "2025-11-19", "close": 11.73, "volume": 253465.0}, {"date": "2025-11-20", "close": 11.59, "volume": 271986.0}, {"date": "2025-11-21", "close": 11.61, "volume": 292997.0}, {"date": "2025-11-24", "close": 11.67, "volume": 244504.0}, {"date": "2025-11-25", "close": 11.83, "volume": 199549.0}, {"date": "2025-11-26", "close": 11.89, "volume": 179559.0}, {"date": "2025-11-28", "close": 11.85, "volume": 43608.0}, {"date": "2025-12-01", "close": 11.9, "volume": 276832.0}, {"date": "2025-12-02", "close": 11.85, "volume": 104728.0}, {"date": "2025-12-03", "close": 11.91, "volume": 168838.0}, {"date": "2025-12-04", "close": 11.95, "volume": 116397.0}, {"date": "2025-12-05", "close": 11.92, "volume": 169692.0}, {"date": "2025-12-08", "close": 11.87, "volume": 191052.0}, {"date": "2025-12-09", "close": 11.87, "volume": 144961.0}, {"date": "2025-12-10", "close": 11.89, "volume": 67440.0}, {"date": "2025-12-11", "close": 11.87, "volume": 111541.0}, {"date": "2025-12-12", "close": 11.84, "volume": 85317.0}, {"date": "2025-12-15", "close": 11.84, "volume": 113612.0}, {"date": "2025-12-16", "close": 11.88, "volume": 53126.0}, {"date": "2025-12-17", "close": 11.8, "volume": 163447.0}, {"date": "2025-12-18", "close": 11.78, "volume": 171558.0}, {"date": "2025-12-19", "close": 11.81, "volume": 113981.0}, {"date": "2025-12-22", "close": 11.85, "volume": 171755.0}, {"date": "2025-12-23", "close": 11.74, "volume": 234789.0}, {"date": "2025-12-24", "close": 11.73, "volume": 128732.0}, {"date": "2025-12-26", "close": 11.84, "volume": 131087.0}, {"date": "2025-12-29", "close": 11.84, "volume": 163052.0}, {"date": "2025-12-30", "close": 11.87, "volume": 123557.0}, {"date": "2025-12-31", "close": 11.78, "volume": 242516.0}, {"date": "2026-01-02", "close": 11.78, "volume": 195439.0}, {"date": "2026-01-05", "close": 11.85, "volume": 203255.0}, {"date": "2026-01-06", "close": 11.86, "volume": 97561.0}, {"date": "2026-01-07", "close": 11.9, "volume": 199432.0}, {"date": "2026-01-08", "close": 11.92, "volume": 133277.0}, {"date": "2026-01-09", "close": 11.92, "volume": 71864.0}, {"date": "2026-01-12", "close": 11.9, "volume": 119341.0}, {"date": "2026-01-13", "close": 11.94, "volume": 63335.0}, {"date": "2026-01-14", "close": 11.95, "volume": 107299.0}, {"date": "2026-01-15", "close": 11.91, "volume": 84583.0}, {"date": "2026-01-16", "close": 11.91, "volume": 133634.0}, {"date": "2026-01-20", "close": 11.89, "volume": 108632.0}, {"date": "2026-01-21", "close": 11.93, "volume": 77556.0}, {"date": "2026-01-22", "close": 11.91, "volume": 105988.0}, {"date": "2026-01-23", "close": 11.9, "volume": 75743.0}, {"date": "2026-01-26", "close": 11.8, "volume": 231012.0}, {"date": "2026-01-27", "close": 11.78, "volume": 179385.0}, {"date": "2026-01-28", "close": 11.79, "volume": 106035.0}, {"date": "2026-01-29", "close": 11.81, "volume": 98909.0}, {"date": "2026-01-30", "close": 11.78, "volume": 92413.0}, {"date": "2026-02-02", "close": 11.77, "volume": 133003.0}, {"date": "2026-02-03", "close": 11.69, "volume": 182479.0}, {"date": "2026-02-04", "close": 11.61, "volume": 185934.0}, {"date": "2026-02-05", "close": 11.53, "volume": 141660.0}, {"date": "2026-02-06", "close": 11.61, "volume": 144890.0}, {"date": "2026-02-09", "close": 11.61, "volume": 162440.0}, {"date": "2026-02-10", "close": 11.63, "volume": 119174.0}, {"date": "2026-02-11", "close": 11.63, "volume": 70134.0}, {"date": "2026-02-12", "close": 11.65, "volume": 75020.0}, {"date": "2026-02-13", "close": 11.653, "volume": 56021.0}, {"date": "2026-02-17", "close": 11.67, "volume": 100019.0}, {"date": "2026-02-18", "close": 11.64, "volume": 144060.0}, {"date": "2026-02-19", "close": 11.61, "volume": 80209.0}, {"date": "2026-02-20", "close": 11.53, "volume": 101632.0}, {"date": "2026-02-23", "close": 11.495, "volume": 148438.0}, {"date": "2026-02-24", "close": 11.44, "volume": 137055.0}, {"date": "2026-02-25", "close": 11.44, "volume": 172685.0}, {"date": "2026-02-26", "close": 11.35, "volume": 323824.0}, {"date": "2026-02-27", "close": 11.32, "volume": 154525.0}, {"date": "2026-03-02", "close": 11.25, "volume": 135753.0}, {"date": "2026-03-03", "close": 11.15, "volume": 301198.0}, {"date": "2026-03-04", "close": 11.24, "volume": 128841.0}, {"date": "2026-03-05", "close": 11.2, "volume": 245646.0}, {"date": "2026-03-06", "close": 11.12, "volume": 256204.0}, {"date": "2026-03-09", "close": 11.07, "volume": 293334.0}, {"date": "2026-03-10", "close": 11.13, "volume": 118642.0}, {"date": "2026-03-11", "close": 11.11, "volume": 214672.0}, {"date": "2026-03-12", "close": 11.12, "volume": 124457.0}, {"date": "2026-03-13", "close": 11.16, "volume": 392911.0}, {"date": "2026-03-16", "close": 11.31, "volume": 144850.0}, {"date": "2026-03-17", "close": 11.32, "volume": 200001.0}, {"date": "2026-03-18", "close": 11.32, "volume": 191681.0}, {"date": "2026-03-19", "close": 11.35, "volume": 288775.0}, {"date": "2026-03-20", "close": 11.3, "volume": 76720.0}, {"date": "2026-03-23", "close": 11.41, "volume": 215653.0}, {"date": "2026-03-24", "close": 11.3, "volume": 167149.0}, {"date": "2026-03-25", "close": 11.3, "volume": 86734.0}, {"date": "2026-03-26", "close": 11.2, "volume": 140922.0}, {"date": "2026-03-27", "close": 10.94, "volume": 483538.0}, {"date": "2026-03-30", "close": 10.97, "volume": 283997.0}, {"date": "2026-03-31", "close": 11.15, "volume": 184002.0}, {"date": "2026-04-01", "close": 11.18, "volume": 71584.0}, {"date": "2026-04-02", "close": 11.11, "volume": 93906.0}, {"date": "2026-04-06", "close": 11.18, "volume": 152269.0}, {"date": "2026-04-07", "close": 11.08, "volume": 200801.0}, {"date": "2026-04-08", "close": 11.16, "volume": 236094.0}, {"date": "2026-04-09", "close": 11.19, "volume": 116612.0}, {"date": "2026-04-10", "close": 11.18, "volume": 198726.0}, {"date": "2026-04-13", "close": 11.16, "volume": 181278.0}, {"date": "2026-04-14", "close": 11.25, "volume": 92957.0}, {"date": "2026-04-15", "close": 11.27, "volume": 95537.0}, {"date": "2026-04-16", "close": 11.29, "volume": 144400.0}, {"date": "2026-04-17", "close": 11.38, "volume": 107065.0}, {"date": "2026-04-20", "close": 11.39, "volume": 94161.0}, {"date": "2026-04-21", "close": 11.3, "volume": 124852.0}, {"date": "2026-04-22", "close": 11.33, "volume": 91641.0}, {"date": "2026-04-23", "close": 11.23, "volume": 102855.0}, {"date": "2026-04-24", "close": 11.21, "volume": 108552.0}, {"date": "2026-04-27", "close": 11.22, "volume": 74564.0}, {"date": "2026-04-28", "close": 11.19, "volume": 61355.0}, {"date": "2026-04-29", "close": 11.21, "volume": 162770.0}, {"date": "2026-04-30", "close": 11.28, "volume": 183958.0}, {"date": "2026-05-01", "close": 11.28, "volume": 158587.0}, {"date": "2026-05-04", "close": 11.275, "volume": 96383.0}, {"date": "2026-05-05", "close": 11.33, "volume": 176102.0}, {"date": "2026-05-06", "close": 11.45, "volume": 221529.0}, {"date": "2026-05-07", "close": 11.47, "volume": 190584.0}, {"date": "2026-05-08", "close": 11.47, "volume": 112176.0}, {"date": "2026-05-11", "close": 11.51, "volume": 104182.0}, {"date": "2026-05-12", "close": 11.45, "volume": 77257.0}, {"date": "2026-05-13", "close": 11.49, "volume": 144825.0}, {"date": "2026-05-14", "close": 11.48, "volume": 117318.0}, {"date": "2026-05-15", "close": 11.39, "volume": 74367.0}, {"date": "2026-05-18", "close": 11.39, "volume": 38972.0}, {"date": "2026-05-19", "close": 11.33, "volume": 154210.0}, {"date": "2026-05-20", "close": 11.4, "volume": 76474.0}, {"date": "2026-05-21", "close": 11.32, "volume": 54798.0}, {"date": "2026-05-22", "close": 11.34, "volume": 107736.0}, {"date": "2026-05-26", "close": 11.34, "volume": 123486.0}, {"date": "2026-05-27", "close": 11.36, "volume": 124345.0}, {"date": "2026-05-28", "close": 11.36, "volume": 93374.0}, {"date": "2026-05-29", "close": 11.37, "volume": 147369.0}, {"date": "2026-06-01", "close": 11.355, "volume": 142896.0}, {"date": "2026-06-02", "close": 11.34, "volume": 162872.0}, {"date": "2026-06-03", "close": 11.29, "volume": 94092.0}, {"date": "2026-06-04", "close": 11.29, "volume": 146587.0}, {"date": "2026-06-05", "close": 11.28, "volume": 115160.0}, {"date": "2026-06-08", "close": 11.28, "volume": 115695.0}, {"date": "2026-06-09", "close": 11.25, "volume": 207146.0}, {"date": "2026-06-10", "close": 11.28, "volume": 79991.0}, {"date": "2026-06-11", "close": 11.27, "volume": 145969.0}, {"date": "2026-06-12", "close": 11.27, "volume": 137844.0}, {"date": "2026-06-15", "close": 11.29, "volume": 108610.0}, {"date": "2026-06-16", "close": 11.33, "volume": 120611.0}, {"date": "2026-06-17", "close": 11.3, "volume": 61300.0}, {"date": "2026-06-18", "close": 11.31, "volume": 98293.0}, {"date": "2026-06-22", "close": 11.34, "volume": 82502.0}, {"date": "2026-06-23", "close": 11.3, "volume": 70007.0}, {"date": "2026-06-24", "close": 11.285, "volume": 68790.0}, {"date": "2026-06-25", "close": 11.27, "volume": 245133.0}, {"date": "2026-06-26", "close": 11.28, "volume": 65025.0}, {"date": "2026-06-29", "close": 11.3, "volume": 133090.0}, {"date": "2026-06-30", "close": 11.3, "volume": 148948.0}, {"date": "2026-07-01", "close": 11.32, "volume": 162398.0}, {"date": "2026-07-02", "close": 11.32, "volume": 132010.0}, {"date": "2026-07-06", "close": 11.3, "volume": 109751.0}, {"date": "2026-07-07", "close": 11.32, "volume": 107826.0}, {"date": "2026-07-08", "close": 11.29, "volume": 178972.0}, {"date": "2026-07-09", "close": 11.31, "volume": 142753.0}, {"date": "2026-07-10", "close": 11.31, "volume": 92663.0}, {"date": "2026-07-13", "close": 11.32, "volume": 94433.0}, {"date": "2026-07-14", "close": 11.34, "volume": 66460.0}, {"date": "2026-07-15", "close": 11.32, "volume": 93709.0}, {"date": "2026-07-16", "close": 11.33, "volume": 86902.0}, {"date": "2026-07-17", "close": 11.31, "volume": 104619.0}, {"date": "2026-07-20", "close": 11.33, "volume": 80918.0}, {"date": "2026-07-21", "close": 11.35, "volume": 99726.0}, {"date": "2026-07-22", "close": 11.33, "volume": 105482.0}, {"date": "2026-07-23", "close": 11.29, "volume": 116478.0}, {"date": "2026-07-24", "close": 11.2, "volume": 182066.0}, {"date": "2026-07-27", "close": 11.2, "volume": 131138.0}, {"date": "2026-07-28", "close": 11.18, "volume": 159129.0}, {"date": "2026-07-29", "close": 11.18, "volume": 61951.0}, {"date": "2026-07-30", "close": 11.17, "volume": 197175.0}, {"date": "2026-07-31", "close": 11.17, "volume": 172848.0}, {"date": "2026-08-03", "close": 11.2, "volume": 136613.0}, {"date": "2026-08-04", "close": 11.21, "volume": 176231.0}, {"date": "2026-08-05", "close": 11.24, "volume": 111737.0}, {"date": "2026-08-06", "close": 11.24, "volume": 129350.0}, {"date": "2026-08-07", "close": 11.26, "volume": 194353.0}], "refreshing": true}