{"ticker": "BGX", "overview": {"cik": "1504234", "ticker": "BGX", "name": "Blackstone Long-Short Credit Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-07-31", "title": "Form N-PX", "accession": "0001398344-26-013264", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000297", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001193125-26-251734", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001049169-26-001547", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-24", "title": "Form 40-17G", "accession": "0001398344-26-007213", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000130", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001049169-26-000804", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "Form N-CSR", "accession": "0001398344-26-004777", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-27", "title": "Proxy statement", "accession": "0001398344-26-003957", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001049169-26-000321", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001049169-25-000899", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2025-09-04", "title": "Form IRANNOTICE", "accession": "0001398344-25-017624", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "Form N-CSRS", "accession": "0001398344-25-017605", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001049169-25-000111", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-14", "title": "Form N-PX", "accession": "0001398344-25-015433", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-18", "title": "Form 40-17G", "accession": "0001398344-25-013340", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-130135", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-04-24", "title": "Form 40-APP/A", "accession": "0001193125-25-093651", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-16", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-002706", "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": "0001752724-25-058336", "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": "0001398344-25-005154", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "Form N-CSR", "accession": "0001398344-25-005135", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-28", "title": "Proxy statement", "accession": "0001398344-25-003978", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 570.5, "sell_n": 1, "sell_sum": 3663.0, "net": -3092.5, "insiders": 2, "first_date": "2022-07-06", "last_date": "2023-06-22"}, "metrics": {"ticker": "BGX", "has_prices": true, "as_of": "2026-08-07", "last": 10.83, "prev_close": 10.79, "change": 0.040000000000000924, "change_pct": 0.003707136237256805, "session_volume": 18593.0, "vwap_5": 10.80735073706085, "vwap_20": 10.761724746537345, "vwap_60": 10.820445440153701, "vwap_250": 11.398086727974835, "high_52w": 11.9, "low_52w": 10.53, "avg_volume_20": 58726.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001062993-26-005449", "src": "13DG", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Blackstone Long-Short Credit Income Fund", "who_key": "Blackstone Long-Short Credit Income Fund", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Blackstone Long-Short Credit Income Fund takes a 5.87% activist stake in BGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/0001062993-26-005449-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "13DG-0000897101-26-000297", "src": "13DG", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Blackstone Long-Short Credit Income Fund", "who_key": "Blackstone Long-Short Credit Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Blackstone Long-Short Credit Income Fund moves to a 4.8% passive stake in BGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/0000897101-26-000297-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000897101-26-000130", "src": "13DG", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Blackstone Long-Short Credit Income Fund", "who_key": "Blackstone Long-Short Credit Income 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 Long-Short Credit Income Fund crosses 5% of BGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/0000897101-26-000130-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303352}, {"id": "0000899243-23-016512", "src": "INSIDERS", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Gordon McKemie", "who_key": "McKemie Gordon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 3663.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $4K of BGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/000089924323016512/0000899243-23-016512-index.htm", "trade_date": "2023-06-22", "timestamp": "2023-06-22", "mins": 1770712}, {"id": "0001652944-23-000002", "src": "INSIDERS", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income 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 BGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/000165294423000002/0001652944-23-000002-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913272}, {"id": "0001845323-22-000002", "src": "INSIDERS", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Valerie Naratil", "who_key": "Naratil Valerie", "role": "Public Relations Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 570.5, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $570 of BGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/000184532322000002/0001845323-22-000002-index.htm", "trade_date": "2022-07-06", "timestamp": "2022-07-06", "mins": 2276152}], "recent_buys": [{"id": "0001845323-22-000002", "src": "INSIDERS", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Valerie Naratil", "who_key": "Naratil Valerie", "role": "Public Relations Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 570.5, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $570 of BGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/000184532322000002/0001845323-22-000002-index.htm", "trade_date": "2022-07-06", "timestamp": "2022-07-06", "mins": 2276152}], "institutional": [{"id": "13DG-0001062993-26-005449", "src": "13DG", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Blackstone Long-Short Credit Income Fund", "who_key": "Blackstone Long-Short Credit Income Fund", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Blackstone Long-Short Credit Income Fund takes a 5.87% activist stake in BGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/0001062993-26-005449-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "13DG-0000897101-26-000297", "src": "13DG", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Blackstone Long-Short Credit Income Fund", "who_key": "Blackstone Long-Short Credit Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Blackstone Long-Short Credit Income Fund moves to a 4.8% passive stake in BGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/0000897101-26-000297-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000897101-26-000130", "src": "13DG", "ticker": "BGX", "cik": "1504234", "company": "Blackstone Long-Short Credit Income Fund", "company_raw": "Blackstone Long-Short Credit Income Fund", "who": "Blackstone Long-Short Credit Income Fund", "who_key": "Blackstone Long-Short Credit Income 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 Long-Short Credit Income Fund crosses 5% of BGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/0000897101-26-000130-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303352}], "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 Long Short Credit Income Fund Common Shares", "new_value": "Blackstone Long-Short Credit Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001504234", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001504234", "applied": 1, "detected_at": "2026-09-10T16:51:12.622469"}]}, "key_people": [{"who": "Gordon McKemie", "who_key": "McKemie Gordon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 3663.0, "net": -3663.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3663.0, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/000089924323016512/0000899243-23-016512-index.htm"}], "latest": {"action": "SELL", "amount": 3663.0, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/000089924323016512/0000899243-23-016512-index.htm"}}, {"who": "Valerie Naratil", "who_key": "Naratil Valerie", "role": "Public Relations Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 570.5, "sold": 0, "net": 570.5, "trades": 1, "top_score": 15.4, "lean": "buying", "history": [{"action": "BUY", "amount": 570.5, "date": "2022-07-06", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/000184532322000002/0001845323-22-000002-index.htm"}], "latest": {"action": "BUY", "amount": 570.5, "date": "2022-07-06", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1504234/000184532322000002/0001845323-22-000002-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-07-31", "title": "Form N-PX", "accession": "0001398344-26-013264", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000297", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001193125-26-251734", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001049169-26-001547", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-24", "title": "Form 40-17G", "accession": "0001398344-26-007213", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000130", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001049169-26-000804", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "Form N-CSR", "accession": "0001398344-26-004777", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-27", "title": "Proxy statement", "accession": "0001398344-26-003957", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001049169-26-000321", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001049169-25-000899", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2025-09-04", "title": "Form IRANNOTICE", "accession": "0001398344-25-017624", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "Form N-CSRS", "accession": "0001398344-25-017605", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001049169-25-000111", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-14", "title": "Form N-PX", "accession": "0001398344-25-015433", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-18", "title": "Form 40-17G", "accession": "0001398344-25-013340", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-130135", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-04-24", "title": "Form 40-APP/A", "accession": "0001193125-25-093651", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-16", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-002706", "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": "0001752724-25-058336", "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": "0001398344-25-005154", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "Form N-CSR", "accession": "0001398344-25-005135", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-28", "title": "Proxy statement", "accession": "0001398344-25-003978", "price_sensitive": false}], "performance": {"ticker": "BGX", "has_prices": true, "summary": {"n": 1, "avg": -0.05332167832167827, "win_rate": 0.0, "best": -0.05332167832167827, "worst": -0.05332167832167827, "as_of": "2026-08-07"}, "buys": [{"who": "Naratil Valerie", "person_type": "EXEC", "person_label": "Execs", "role": "Public Relations Officer", "amount": 570.5, "date": "2022-07-06", "score": 15.4, "ref_price": 11.44, "return": -0.05332167832167827}]}, "price_series": [{"date": "2016-08-08", "close": 15.01, "volume": 38112.0}, {"date": "2016-08-09", "close": 15.0, "volume": 35361.0}, {"date": "2016-08-10", "close": 14.94, "volume": 29647.0}, {"date": "2016-08-11", "close": 14.99, "volume": 44820.0}, {"date": "2016-08-12", "close": 15.04, "volume": 26587.0}, {"date": "2016-08-15", "close": 15.11, "volume": 39175.0}, {"date": "2016-08-16", "close": 15.12, "volume": 41376.0}, {"date": "2016-08-17", "close": 15.17, "volume": 33093.0}, {"date": "2016-08-18", "close": 15.19, "volume": 28849.0}, {"date": "2016-08-19", "close": 15.13, "volume": 48012.0}, {"date": "2016-08-22", "close": 15.01, "volume": 29345.0}, {"date": "2016-08-23", "close": 15.12, "volume": 31378.0}, {"date": "2016-08-24", "close": 15.2, "volume": 72280.0}, {"date": "2016-08-25", "close": 15.24, "volume": 44636.0}, {"date": "2016-08-26", "close": 15.14, "volume": 30925.0}, {"date": "2016-08-29", "close": 15.18, "volume": 59067.0}, {"date": "2016-08-30", "close": 15.12, "volume": 68741.0}, {"date": "2016-08-31", "close": 15.08, "volume": 47368.0}, {"date": "2016-09-01", "close": 15.16, "volume": 51995.0}, {"date": "2016-09-02", "close": 15.17, "volume": 40620.0}, {"date": "2016-09-06", "close": 15.12, "volume": 31458.0}, {"date": "2016-09-07", "close": 15.25, "volume": 34249.0}, {"date": "2016-09-08", "close": 15.34, "volume": 90888.0}, {"date": "2016-09-09", "close": 15.09, "volume": 65468.0}, {"date": "2016-09-12", "close": 15.07, "volume": 31662.0}, {"date": "2016-09-13", "close": 14.94, "volume": 34353.0}, {"date": "2016-09-14", "close": 15.08, "volume": 27114.0}, {"date": "2016-09-15", "close": 15.18, "volume": 60582.0}, {"date": "2016-09-16", "close": 15.22, "volume": 43545.0}, {"date": "2016-09-19", "close": 15.17, "volume": 52476.0}, {"date": "2016-09-20", "close": 15.15, "volume": 50373.0}, {"date": "2016-09-21", "close": 15.18, "volume": 15220.0}, {"date": "2016-09-22", "close": 15.23, "volume": 63667.0}, {"date": "2016-09-23", "close": 15.31, "volume": 40939.0}, {"date": "2016-09-26", "close": 15.32, "volume": 39411.0}, {"date": "2016-09-27", "close": 15.41, "volume": 27650.0}, {"date": "2016-09-28", "close": 15.44, "volume": 56952.0}, {"date": "2016-09-29", "close": 15.39, "volume": 45626.0}, {"date": "2016-09-30", "close": 15.54, "volume": 48611.0}, {"date": "2016-10-03", "close": 15.5, "volume": 68489.0}, {"date": "2016-10-04", "close": 15.39, "volume": 63622.0}, {"date": "2016-10-05", "close": 15.47, "volume": 63368.0}, {"date": "2016-10-06", "close": 15.38, "volume": 62347.0}, {"date": "2016-10-07", "close": 15.37, "volume": 43694.0}, {"date": "2016-10-10", "close": 15.39, "volume": 60414.0}, {"date": "2016-10-11", "close": 15.37, "volume": 44381.0}, {"date": "2016-10-12", "close": 15.34, "volume": 31356.0}, {"date": "2016-10-13", "close": 15.3, "volume": 61045.0}, {"date": "2016-10-14", "close": 15.29, "volume": 66727.0}, {"date": "2016-10-17", "close": 15.25, "volume": 73968.0}, {"date": "2016-10-18", "close": 15.32, "volume": 34764.0}, {"date": "2016-10-19", "close": 15.38, "volume": 45893.0}, {"date": "2016-10-20", "close": 15.21, "volume": 38186.0}, {"date": "2016-10-21", "close": 15.26, "volume": 40282.0}, {"date": "2016-10-24", "close": 15.37, "volume": 37036.0}, {"date": "2016-10-25", "close": 15.5, "volume": 152165.0}, {"date": "2016-10-26", "close": 15.53, "volume": 72885.0}, {"date": "2016-10-27", "close": 15.37, "volume": 54363.0}, {"date": "2016-10-28", "close": 15.47, "volume": 61302.0}, {"date": "2016-10-31", "close": 15.4, "volume": 48771.0}, {"date": "2016-11-01", "close": 15.28, "volume": 67767.0}, {"date": "2016-11-02", "close": 15.06, "volume": 42071.0}, {"date": "2016-11-03", "close": 15.02, "volume": 31406.0}, {"date": "2016-11-04", "close": 15.06, "volume": 26828.0}, {"date": "2016-11-07", "close": 15.09, "volume": 19409.0}, {"date": "2016-11-08", "close": 15.18, "volume": 57102.0}, {"date": "2016-11-09", "close": 15.07, "volume": 20127.0}, {"date": "2016-11-10", "close": 14.89, "volume": 57553.0}, {"date": "2016-11-11", "close": 15.09, "volume": 61765.0}, {"date": "2016-11-14", "close": 14.97, "volume": 120102.0}, {"date": "2016-11-15", "close": 15.14, "volume": 90488.0}, {"date": "2016-11-16", "close": 15.12, "volume": 127047.0}, {"date": "2016-11-17", "close": 15.12, "volume": 48308.0}, {"date": "2016-11-18", "close": 15.1, "volume": 63787.0}, {"date": "2016-11-21", "close": 15.16, "volume": 47552.0}, {"date": "2016-11-22", "close": 15.24, "volume": 93059.0}, {"date": "2016-11-23", "close": 15.31, "volume": 59986.0}, {"date": "2016-11-25", "close": 15.53, "volume": 45099.0}, {"date": "2016-11-28", "close": 15.5, "volume": 95674.0}, {"date": "2016-11-29", "close": 15.32, "volume": 136521.0}, {"date": "2016-11-30", "close": 15.3, "volume": 132749.0}, {"date": "2016-12-01", "close": 15.32, "volume": 106520.0}, {"date": "2016-12-02", "close": 15.36, "volume": 67947.0}, {"date": "2016-12-05", "close": 15.37, "volume": 66916.0}, {"date": "2016-12-06", "close": 15.41, "volume": 85137.0}, {"date": "2016-12-07", "close": 15.52, "volume": 85743.0}, {"date": "2016-12-08", "close": 15.54, "volume": 106268.0}, {"date": "2016-12-09", "close": 15.6, "volume": 91117.0}, {"date": "2016-12-12", "close": 15.7, "volume": 85949.0}, {"date": "2016-12-13", "close": 15.62, "volume": 90267.0}, {"date": "2016-12-14", "close": 15.55, "volume": 97187.0}, {"date": "2016-12-15", "close": 15.62, "volume": 203382.0}, {"date": "2016-12-16", "close": 15.77, "volume": 112028.0}, {"date": "2016-12-19", "close": 15.75, "volume": 113955.0}, {"date": "2016-12-20", "close": 15.78, "volume": 61452.0}, {"date": "2016-12-21", "close": 15.79, "volume": 108845.0}, {"date": "2016-12-22", "close": 15.95, "volume": 116538.0}, {"date": "2016-12-23", "close": 15.94, "volume": 56057.0}, {"date": "2016-12-27", "close": 16.08, "volume": 116421.0}, {"date": "2016-12-28", "close": 15.81, "volume": 92534.0}, {"date": "2016-12-29", "close": 16.02, "volume": 213329.0}, {"date": "2016-12-30", "close": 15.92, "volume": 296289.0}, {"date": "2017-01-03", "close": 15.86, "volume": 124411.0}, {"date": "2017-01-04", "close": 15.79, "volume": 134346.0}, {"date": "2017-01-05", "close": 15.69, "volume": 110110.0}, {"date": "2017-01-06", "close": 15.73, "volume": 118282.0}, {"date": "2017-01-09", "close": 15.74, "volume": 70586.0}, {"date": "2017-01-10", "close": 15.85, "volume": 58978.0}, {"date": "2017-01-11", "close": 15.88, "volume": 92966.0}, {"date": "2017-01-12", "close": 15.87, "volume": 77186.0}, {"date": "2017-01-13", "close": 15.97, "volume": 109770.0}, {"date": "2017-01-17", "close": 16.0, "volume": 110588.0}, {"date": "2017-01-18", "close": 16.04, "volume": 116219.0}, {"date": "2017-01-19", "close": 16.03, "volume": 79218.0}, {"date": "2017-01-20", "close": 15.96, "volume": 53433.0}, {"date": "2017-01-23", "close": 16.0, "volume": 85199.0}, {"date": "2017-01-24", "close": 16.03, "volume": 87549.0}, {"date": "2017-01-25", "close": 15.99, "volume": 144642.0}, {"date": "2017-01-26", "close": 16.03, "volume": 146380.0}, {"date": "2017-01-27", "close": 16.02, "volume": 68987.0}, {"date": "2017-01-30", "close": 16.05, "volume": 94312.0}, {"date": "2017-01-31", "close": 16.1, "volume": 138999.0}, {"date": "2017-02-01", "close": 16.13, "volume": 156600.0}, {"date": "2017-02-02", "close": 16.14, "volume": 53877.0}, {"date": "2017-02-03", "close": 16.12, "volume": 110803.0}, {"date": "2017-02-06", "close": 16.09, "volume": 54427.0}, {"date": "2017-02-07", "close": 16.14, "volume": 65921.0}, {"date": "2017-02-08", "close": 16.19, "volume": 74698.0}, {"date": "2017-02-09", "close": 16.26, "volume": 61900.0}, {"date": "2017-02-10", "close": 16.41, "volume": 134258.0}, {"date": "2017-02-13", "close": 16.42, "volume": 74877.0}, {"date": "2017-02-14", "close": 16.4, "volume": 92481.0}, {"date": "2017-02-15", "close": 16.39, "volume": 76493.0}, {"date": "2017-02-16", "close": 16.22, "volume": 90948.0}, {"date": "2017-02-17", "close": 16.17, "volume": 67670.0}, {"date": "2017-02-21", "close": 16.24, "volume": 71842.0}, {"date": "2017-02-22", "close": 16.28, "volume": 38523.0}, {"date": "2017-02-23", "close": 16.41, "volume": 97288.0}, {"date": "2017-02-24", "close": 16.37, "volume": 42661.0}, {"date": "2017-02-27", "close": 16.37, "volume": 41491.0}, {"date": "2017-02-28", "close": 16.42, "volume": 28180.0}, {"date": "2017-03-01", "close": 16.36, "volume": 106706.0}, {"date": "2017-03-02", "close": 16.37, "volume": 44030.0}, {"date": "2017-03-03", "close": 16.44, "volume": 29976.0}, {"date": "2017-03-06", "close": 16.37, "volume": 72906.0}, {"date": "2017-03-07", "close": 16.36, "volume": 33017.0}, {"date": "2017-03-08", "close": 16.28, "volume": 74781.0}, {"date": "2017-03-09", "close": 16.05, "volume": 156583.0}, {"date": "2017-03-10", "close": 16.08, "volume": 137796.0}, {"date": "2017-03-13", "close": 16.23, "volume": 81911.0}, {"date": "2017-03-14", "close": 16.21, "volume": 73583.0}, {"date": "2017-03-15", "close": 16.36, "volume": 53881.0}, {"date": "2017-03-16", "close": 16.37, "volume": 46754.0}, {"date": "2017-03-17", "close": 16.43, "volume": 62837.0}, {"date": "2017-03-20", "close": 16.42, "volume": 59891.0}, {"date": "2017-03-21", "close": 16.24, "volume": 60665.0}, {"date": "2017-03-22", "close": 16.25, "volume": 47273.0}, {"date": "2017-03-23", "close": 16.22, "volume": 60066.0}, {"date": "2017-03-24", "close": 16.31, "volume": 42492.0}, {"date": "2017-03-27", "close": 16.16, "volume": 40049.0}, {"date": "2017-03-28", "close": 16.24, "volume": 42715.0}, {"date": "2017-03-29", "close": 16.32, "volume": 59091.0}, {"date": "2017-03-30", "close": 16.12, "volume": 150007.0}, {"date": "2017-03-31", "close": 16.08, "volume": 104527.0}, {"date": "2017-04-03", "close": 16.06, "volume": 68727.0}, {"date": "2017-04-04", "close": 16.06, "volume": 48281.0}, {"date": "2017-04-05", "close": 16.03, "volume": 49644.0}, {"date": "2017-04-06", "close": 16.09, "volume": 76302.0}, {"date": "2017-04-07", "close": 16.17, "volume": 84945.0}, {"date": "2017-04-10", "close": 16.24, "volume": 47208.0}, {"date": "2017-04-11", "close": 16.34, "volume": 50186.0}, {"date": "2017-04-12", "close": 16.25, "volume": 106713.0}, {"date": "2017-04-13", "close": 16.2, "volume": 41436.0}, {"date": "2017-04-17", "close": 16.28, "volume": 50263.0}, {"date": "2017-04-18", "close": 16.33, "volume": 36747.0}, {"date": "2017-04-19", "close": 16.31, "volume": 63433.0}, {"date": "2017-04-20", "close": 16.28, "volume": 40242.0}, {"date": "2017-04-21", "close": 16.3, "volume": 42954.0}, {"date": "2017-04-24", "close": 16.35, "volume": 57180.0}, {"date": "2017-04-25", "close": 16.35, "volume": 49349.0}, {"date": "2017-04-26", "close": 16.39, "volume": 69160.0}, {"date": "2017-04-27", "close": 16.4, "volume": 33592.0}, {"date": "2017-04-28", "close": 16.49, "volume": 96249.0}, {"date": "2017-05-01", "close": 16.52, "volume": 163066.0}, {"date": "2017-05-02", "close": 16.51, "volume": 47374.0}, {"date": "2017-05-03", "close": 16.48, "volume": 44156.0}, {"date": "2017-05-04", "close": 16.39, "volume": 95798.0}, {"date": "2017-05-05", "close": 16.5, "volume": 58753.0}, {"date": "2017-05-08", "close": 16.44, "volume": 41650.0}, {"date": "2017-05-09", "close": 16.49, "volume": 33766.0}, {"date": "2017-05-10", "close": 16.46, "volume": 46923.0}, {"date": "2017-05-11", "close": 16.47, "volume": 42532.0}, {"date": "2017-05-12", "close": 16.6, "volume": 59353.0}, {"date": "2017-05-15", "close": 16.64, "volume": 42720.0}, {"date": "2017-05-16", "close": 16.63, "volume": 35071.0}, {"date": "2017-05-17", "close": 16.57, "volume": 75016.0}, {"date": "2017-05-18", "close": 16.62, "volume": 50819.0}, {"date": "2017-05-19", "close": 16.54, "volume": 50039.0}, {"date": "2017-05-22", "close": 16.45, "volume": 84989.0}, {"date": "2017-05-23", "close": 16.56, "volume": 84646.0}, {"date": "2017-05-24", "close": 16.57, "volume": 87627.0}, {"date": "2017-05-25", "close": 16.44, "volume": 70515.0}, {"date": "2017-05-26", "close": 16.5, "volume": 154666.0}, {"date": "2017-05-30", "close": 16.48, "volume": 46474.0}, {"date": "2017-05-31", "close": 16.46, "volume": 66464.0}, {"date": "2017-06-01", "close": 16.39, "volume": 300537.0}, {"date": "2017-06-02", "close": 16.48, "volume": 53479.0}, {"date": "2017-06-05", "close": 16.49, "volume": 57712.0}, {"date": "2017-06-06", "close": 16.44, "volume": 46265.0}, {"date": "2017-06-07", "close": 16.43, "volume": 44876.0}, {"date": "2017-06-08", "close": 16.28, "volume": 85072.0}, {"date": "2017-06-09", "close": 16.44, "volume": 44784.0}, {"date": "2017-06-12", "close": 16.4, "volume": 48008.0}, {"date": "2017-06-13", "close": 16.48, "volume": 33738.0}, {"date": "2017-06-14", "close": 16.42, "volume": 37124.0}, {"date": "2017-06-15", "close": 16.34, "volume": 23166.0}, {"date": "2017-06-16", "close": 16.33, "volume": 36191.0}, {"date": "2017-06-19", "close": 16.3, "volume": 30913.0}, {"date": "2017-06-20", "close": 16.19, "volume": 48683.0}, {"date": "2017-06-21", "close": 15.96, "volume": 82014.0}, {"date": "2017-06-22", "close": 16.09, "volume": 71707.0}, {"date": "2017-06-23", "close": 16.03, "volume": 69740.0}, {"date": "2017-06-26", "close": 15.92, "volume": 120062.0}, {"date": "2017-06-27", "close": 15.94, "volume": 63521.0}, {"date": "2017-06-28", "close": 16.02, "volume": 54695.0}, {"date": "2017-06-29", "close": 15.87, "volume": 46965.0}, {"date": "2017-06-30", "close": 16.14, "volume": 51403.0}, {"date": "2017-07-03", "close": 16.1028, "volume": 30875.0}, {"date": "2017-07-05", "close": 16.09, "volume": 36996.0}, {"date": "2017-07-06", "close": 16.01, "volume": 29100.0}, {"date": "2017-07-07", "close": 16.25, "volume": 50312.0}, {"date": "2017-07-10", "close": 16.2, "volume": 49374.0}, {"date": "2017-07-11", "close": 16.14, "volume": 27765.0}, {"date": "2017-07-12", "close": 16.21, "volume": 45490.0}, {"date": "2017-07-13", "close": 16.24, "volume": 43666.0}, {"date": "2017-07-14", "close": 16.18, "volume": 45786.0}, {"date": "2017-07-17", "close": 16.02, "volume": 57717.0}, {"date": "2017-07-18", "close": 16.14, "volume": 58168.0}, {"date": "2017-07-19", "close": 16.16, "volume": 93293.0}, {"date": "2017-07-20", "close": 16.05, "volume": 41298.0}, {"date": "2017-07-21", "close": 16.19, "volume": 47827.0}, {"date": "2017-07-24", "close": 16.18, "volume": 33126.0}, {"date": "2017-07-25", "close": 16.25, "volume": 57370.0}, {"date": "2017-07-26", "close": 16.26, "volume": 34336.0}, {"date": "2017-07-27", "close": 16.12, "volume": 54370.0}, {"date": "2017-07-28", "close": 16.04, "volume": 87791.0}, {"date": "2017-07-31", "close": 16.1994, "volume": 48401.0}, {"date": "2017-08-01", "close": 16.3, "volume": 48061.0}, {"date": "2017-08-02", "close": 16.31, "volume": 56638.0}, {"date": "2017-08-03", "close": 16.25, "volume": 68411.0}, {"date": "2017-08-04", "close": 16.32, "volume": 24191.0}, {"date": "2017-08-07", "close": 16.35, "volume": 19396.0}, {"date": "2017-08-08", "close": 16.35, "volume": 91927.0}, {"date": "2017-08-09", "close": 16.31, "volume": 54390.0}, {"date": "2017-08-10", "close": 16.1, "volume": 41123.0}, {"date": "2017-08-11", "close": 16.03, "volume": 169443.0}, {"date": "2017-08-14", "close": 16.04, "volume": 50546.0}, {"date": "2017-08-15", "close": 16.01, "volume": 313907.0}, {"date": "2017-08-16", "close": 16.07, "volume": 55216.0}, {"date": "2017-08-17", "close": 15.99, "volume": 60109.0}, {"date": "2017-08-18", "close": 16.0, "volume": 44160.0}, {"date": "2017-08-21", "close": 15.92, "volume": 52049.0}, {"date": "2017-08-22", "close": 15.85, "volume": 65497.0}, {"date": "2017-08-23", "close": 15.89, "volume": 109453.0}, {"date": "2017-08-24", "close": 15.91, "volume": 83757.0}, {"date": "2017-08-25", "close": 15.9, "volume": 48795.0}, {"date": "2017-08-28", "close": 15.96, "volume": 43576.0}, {"date": "2017-08-29", "close": 15.92, "volume": 39061.0}, {"date": "2017-08-30", "close": 15.93, "volume": 88108.0}, {"date": "2017-08-31", "close": 15.88, "volume": 70310.0}, {"date": "2017-09-01", "close": 15.97, "volume": 46829.0}, {"date": "2017-09-05", "close": 15.87, "volume": 57862.0}, {"date": "2017-09-06", "close": 15.88, "volume": 19494.0}, {"date": "2017-09-07", "close": 15.84, "volume": 81219.0}, {"date": "2017-09-08", "close": 15.79, "volume": 75397.0}, {"date": "2017-09-11", "close": 15.84, "volume": 105023.0}, {"date": "2017-09-12", "close": 15.86, "volume": 61393.0}, {"date": "2017-09-13", "close": 15.86, "volume": 33485.0}, {"date": "2017-09-14", "close": 15.83, "volume": 77989.0}, {"date": "2017-09-15", "close": 16.06, "volume": 202591.0}, {"date": "2017-09-18", "close": 15.96, "volume": 84280.0}, {"date": "2017-09-19", "close": 16.03, "volume": 67660.0}, {"date": "2017-09-20", "close": 15.92, "volume": 72002.0}, {"date": "2017-09-21", "close": 15.86, "volume": 45571.0}, {"date": "2017-09-22", "close": 15.99, "volume": 107967.0}, {"date": "2017-09-25", "close": 15.92, "volume": 48054.0}, {"date": "2017-09-26", "close": 16.0, "volume": 62393.0}, {"date": "2017-09-27", "close": 15.98, "volume": 61160.0}, {"date": "2017-09-28", "close": 16.0, "volume": 44735.0}, {"date": "2017-09-29", "close": 16.08, "volume": 62250.0}, {"date": "2017-10-02", "close": 16.15, "volume": 33869.0}, {"date": "2017-10-03", "close": 16.22, "volume": 39443.0}, {"date": "2017-10-04", "close": 16.19, "volume": 51847.0}, {"date": "2017-10-05", "close": 16.25, "volume": 77715.0}, {"date": "2017-10-06", "close": 16.23, "volume": 53549.0}, {"date": "2017-10-09", "close": 16.4, "volume": 62726.0}, {"date": "2017-10-10", "close": 16.35, "volume": 41650.0}, {"date": "2017-10-11", "close": 16.39, "volume": 25373.0}, {"date": "2017-10-12", "close": 16.4, "volume": 30629.0}, {"date": "2017-10-13", "close": 16.44, "volume": 29889.0}, {"date": "2017-10-16", "close": 16.42, "volume": 17410.0}, {"date": "2017-10-17", "close": 16.4, "volume": 30774.0}, {"date": "2017-10-18", "close": 16.37, "volume": 36508.0}, {"date": "2017-10-19", "close": 16.35, "volume": 68894.0}, {"date": "2017-10-20", "close": 16.41, "volume": 36923.0}, {"date": "2017-10-23", "close": 16.41, "volume": 56376.0}, {"date": "2017-10-24", "close": 16.37, "volume": 65382.0}, {"date": "2017-10-25", "close": 16.23, "volume": 69582.0}, {"date": "2017-10-26", "close": 16.16, "volume": 55480.0}, {"date": "2017-10-27", "close": 16.2, "volume": 23108.0}, {"date": "2017-10-30", "close": 16.17, "volume": 25310.0}, {"date": "2017-10-31", "close": 16.21, "volume": 43771.0}, {"date": "2017-11-01", "close": 16.24, "volume": 42925.0}, {"date": "2017-11-02", "close": 16.09, "volume": 34471.0}, {"date": "2017-11-03", "close": 16.04, "volume": 39364.0}, {"date": "2017-11-06", "close": 16.0, "volume": 47517.0}, {"date": "2017-11-07", "close": 16.0, "volume": 23329.0}, {"date": "2017-11-08", "close": 15.96, "volume": 51166.0}, {"date": "2017-11-09", "close": 15.93, "volume": 57088.0}, {"date": "2017-11-10", "close": 15.83, "volume": 101607.0}, {"date": "2017-11-13", "close": 15.66, "volume": 150409.0}, {"date": "2017-11-14", "close": 15.77, "volume": 84295.0}, {"date": "2017-11-15", "close": 15.66, "volume": 54903.0}, {"date": "2017-11-16", "close": 15.76, "volume": 56797.0}, {"date": "2017-11-17", "close": 15.82, "volume": 87281.0}, {"date": "2017-11-20", "close": 15.85, "volume": 35989.0}, {"date": "2017-11-21", "close": 15.75, "volume": 94987.0}, {"date": "2017-11-22", "close": 15.79, "volume": 64163.0}, {"date": "2017-11-24", "close": 15.95, "volume": 44900.0}, {"date": "2017-11-27", "close": 15.8, "volume": 107007.0}, {"date": "2017-11-28", "close": 15.85, "volume": 78786.0}, {"date": "2017-11-29", "close": 15.85, "volume": 35634.0}, {"date": "2017-11-30", "close": 15.88, "volume": 57016.0}, {"date": "2017-12-01", "close": 15.86, "volume": 48470.0}, {"date": "2017-12-04", "close": 15.96, "volume": 79051.0}, {"date": "2017-12-05", "close": 16.01, "volume": 37378.0}, {"date": "2017-12-06", "close": 16.01, "volume": 95526.0}, {"date": "2017-12-07", "close": 16.11, "volume": 206192.0}, {"date": "2017-12-08", "close": 16.12, "volume": 75774.0}, {"date": "2017-12-11", "close": 16.04, "volume": 57297.0}, {"date": "2017-12-12", "close": 15.93, "volume": 110913.0}, {"date": "2017-12-13", "close": 15.84, "volume": 226325.0}, {"date": "2017-12-14", "close": 15.83, "volume": 87404.0}, {"date": "2017-12-15", "close": 15.8, "volume": 59706.0}, {"date": "2017-12-18", "close": 15.79, "volume": 143365.0}, {"date": "2017-12-19", "close": 15.88, "volume": 37443.0}, {"date": "2017-12-20", "close": 15.78, "volume": 50440.0}, {"date": "2017-12-21", "close": 15.77, "volume": 68053.0}, {"date": "2017-12-22", "close": 15.86, "volume": 66590.0}, {"date": "2017-12-26", "close": 15.97, "volume": 32897.0}, {"date": "2017-12-27", "close": 15.98, "volume": 44116.0}, {"date": "2017-12-28", "close": 15.96, "volume": 50502.0}, {"date": "2017-12-29", "close": 15.92, "volume": 56966.0}, {"date": "2018-01-02", "close": 15.97, "volume": 36100.0}, {"date": "2018-01-03", "close": 15.93, "volume": 60940.0}, {"date": "2018-01-04", "close": 15.84, "volume": 91239.0}, {"date": "2018-01-05", "close": 15.92, "volume": 57560.0}, {"date": "2018-01-08", "close": 15.87, "volume": 66723.0}, {"date": "2018-01-09", "close": 15.8, "volume": 267106.0}, {"date": "2018-01-10", "close": 15.83, "volume": 48324.0}, {"date": "2018-01-11", "close": 15.9, "volume": 257142.0}, {"date": "2018-01-12", "close": 16.04, "volume": 59669.0}, {"date": "2018-01-16", "close": 16.08, "volume": 48503.0}, {"date": "2018-01-17", "close": 16.1, "volume": 316791.0}, {"date": "2018-01-18", "close": 16.06, "volume": 39821.0}, {"date": "2018-01-19", "close": 16.02, "volume": 54817.0}, {"date": "2018-01-22", "close": 16.13, "volume": 47932.0}, {"date": "2018-01-23", "close": 16.19, "volume": 28268.0}, {"date": "2018-01-24", "close": 16.06, "volume": 77997.0}, {"date": "2018-01-25", "close": 16.09, "volume": 28995.0}, {"date": "2018-01-26", "close": 16.2, "volume": 51943.0}, {"date": "2018-01-29", "close": 16.04, "volume": 48123.0}, {"date": "2018-01-30", "close": 16.09, "volume": 120182.0}, {"date": "2018-01-31", "close": 15.99, "volume": 66353.0}, {"date": "2018-02-01", "close": 16.16, "volume": 38927.0}, {"date": "2018-02-02", "close": 16.09, "volume": 37392.0}, {"date": "2018-02-05", "close": 15.92, "volume": 80717.0}, {"date": "2018-02-06", "close": 15.96, "volume": 35827.0}, {"date": "2018-02-07", "close": 16.07, "volume": 33199.0}, {"date": "2018-02-08", "close": 15.97, "volume": 46779.0}, {"date": "2018-02-09", "close": 15.92, "volume": 38146.0}, {"date": "2018-02-12", "close": 15.99, "volume": 58513.0}, {"date": "2018-02-13", "close": 16.06, "volume": 34222.0}, {"date": "2018-02-14", "close": 15.91, "volume": 72023.0}, {"date": "2018-02-15", "close": 15.95, "volume": 44092.0}, {"date": "2018-02-16", "close": 16.03, "volume": 45020.0}, {"date": "2018-02-20", "close": 15.86, "volume": 43946.0}, {"date": "2018-02-21", "close": 15.88, "volume": 52047.0}, {"date": "2018-02-22", "close": 15.92, "volume": 52327.0}, {"date": "2018-02-23", "close": 16.0, "volume": 48189.0}, {"date": "2018-02-26", "close": 15.96, "volume": 40733.0}, {"date": "2018-02-27", "close": 16.0, "volume": 60297.0}, {"date": "2018-02-28", "close": 16.01, "volume": 49730.0}, {"date": "2018-03-01", "close": 15.99, "volume": 54474.0}, {"date": "2018-03-02", "close": 16.07, "volume": 51566.0}, {"date": "2018-03-05", "close": 16.01, "volume": 65030.0}, {"date": "2018-03-06", "close": 16.1, "volume": 26752.0}, {"date": "2018-03-07", "close": 16.09, "volume": 48618.0}, {"date": "2018-03-08", "close": 16.15, "volume": 29692.0}, {"date": "2018-03-09", "close": 16.24, "volume": 73884.0}, {"date": "2018-03-12", "close": 16.14, "volume": 51180.0}, {"date": "2018-03-13", "close": 16.05, "volume": 45066.0}, {"date": "2018-03-14", "close": 16.19, "volume": 49938.0}, {"date": "2018-03-15", "close": 16.08, "volume": 27564.0}, {"date": "2018-03-16", "close": 16.09, "volume": 31330.0}, {"date": "2018-03-19", "close": 16.05, "volume": 46780.0}, {"date": "2018-03-20", "close": 16.08, "volume": 43582.0}, {"date": "2018-03-21", "close": 15.96, "volume": 48413.0}, {"date": "2018-03-22", "close": 15.89, "volume": 36075.0}, {"date": "2018-03-23", "close": 16.0, "volume": 67793.0}, {"date": "2018-03-26", "close": 16.28, "volume": 99845.0}, {"date": "2018-03-27", "close": 16.27, "volume": 68031.0}, {"date": "2018-03-28", "close": 16.26, "volume": 68736.0}, {"date": "2018-03-29", "close": 16.18, "volume": 61433.0}, {"date": "2018-04-02", "close": 16.25, "volume": 69536.0}, {"date": "2018-04-03", "close": 16.44, "volume": 93833.0}, {"date": "2018-04-04", "close": 16.51, "volume": 292149.0}, {"date": "2018-04-05", "close": 16.51, "volume": 85453.0}, {"date": "2018-04-06", "close": 16.49, "volume": 57192.0}, {"date": "2018-04-09", "close": 16.49, "volume": 94432.0}, {"date": "2018-04-10", "close": 16.47, "volume": 62619.0}, {"date": "2018-04-11", "close": 16.6, "volume": 73441.0}, {"date": "2018-04-12", "close": 16.56, "volume": 59208.0}, {"date": "2018-04-13", "close": 16.59, "volume": 44684.0}, {"date": "2018-04-16", "close": 16.74, "volume": 43087.0}, {"date": "2018-04-17", "close": 16.64, "volume": 72709.0}, {"date": "2018-04-18", "close": 16.62, "volume": 61099.0}, {"date": "2018-04-19", "close": 16.71, "volume": 52653.0}, {"date": "2018-04-20", "close": 16.65, "volume": 68795.0}, {"date": "2018-04-23", "close": 16.75, "volume": 46956.0}, {"date": "2018-04-24", "close": 16.73, "volume": 69280.0}, {"date": "2018-04-25", "close": 16.65, "volume": 84828.0}, {"date": "2018-04-26", "close": 16.66, "volume": 60454.0}, {"date": "2018-04-27", "close": 16.45, "volume": 42000.0}, {"date": "2018-04-30", "close": 16.4, "volume": 99250.0}, {"date": "2018-05-01", "close": 16.59, "volume": 53495.0}, {"date": "2018-05-02", "close": 16.43, "volume": 48690.0}, {"date": "2018-05-03", "close": 16.29, "volume": 102548.0}, {"date": "2018-05-04", "close": 16.33, "volume": 60691.0}, {"date": "2018-05-07", "close": 16.32, "volume": 58923.0}, {"date": "2018-05-08", "close": 16.56, "volume": 59281.0}, {"date": "2018-05-09", "close": 16.52, "volume": 73364.0}, {"date": "2018-05-10", "close": 16.46, "volume": 62752.0}, {"date": "2018-05-11", "close": 16.46, "volume": 38410.0}, {"date": "2018-05-14", "close": 16.61, "volume": 49347.0}, {"date": "2018-05-15", "close": 16.51, "volume": 50630.0}, {"date": "2018-05-16", "close": 16.55, "volume": 57868.0}, {"date": "2018-05-17", "close": 16.56, "volume": 50566.0}, {"date": "2018-05-18", "close": 16.81, "volume": 129194.0}, {"date": "2018-05-21", "close": 16.93, "volume": 60947.0}, {"date": "2018-05-22", "close": 16.85, "volume": 36620.0}, {"date": "2018-05-23", "close": 16.83, "volume": 43161.0}, {"date": "2018-05-24", "close": 16.75, "volume": 45543.0}, {"date": "2018-05-25", "close": 16.63, "volume": 39942.0}, {"date": "2018-05-29", "close": 16.59, "volume": 47197.0}, {"date": "2018-05-30", "close": 16.67, "volume": 44321.0}, {"date": "2018-05-31", "close": 16.75, "volume": 63920.0}, {"date": "2018-06-01", "close": 16.79, "volume": 38962.0}, {"date": "2018-06-04", "close": 16.67, "volume": 53903.0}, {"date": "2018-06-05", "close": 16.63, "volume": 31582.0}, {"date": "2018-06-06", "close": 16.8, "volume": 36033.0}, {"date": "2018-06-07", "close": 16.7, "volume": 85488.0}, {"date": "2018-06-08", "close": 16.85, "volume": 51299.0}, {"date": "2018-06-11", "close": 16.82, "volume": 31452.0}, {"date": "2018-06-12", "close": 16.99, "volume": 51791.0}, {"date": "2018-06-13", "close": 16.63, "volume": 76529.0}, {"date": "2018-06-14", "close": 16.68, "volume": 36587.0}, {"date": "2018-06-15", "close": 16.75, "volume": 11994.0}, {"date": "2018-06-18", "close": 16.8, "volume": 29566.0}, {"date": "2018-06-19", "close": 16.93, "volume": 23423.0}, {"date": "2018-06-20", "close": 16.96, "volume": 57803.0}, {"date": "2018-06-21", "close": 16.76, "volume": 48578.0}, {"date": "2018-06-22", "close": 16.81, "volume": 34298.0}, {"date": "2018-06-25", "close": 16.64, "volume": 31962.0}, {"date": "2018-06-26", "close": 16.65, "volume": 35655.0}, {"date": "2018-06-27", "close": 16.62, "volume": 32988.0}, {"date": "2018-06-28", "close": 16.52, "volume": 73557.0}, {"date": "2018-06-29", "close": 16.46, "volume": 61976.0}, {"date": "2018-07-02", "close": 16.44, "volume": 51688.0}, {"date": "2018-07-03", "close": 16.58, "volume": 28663.0}, {"date": "2018-07-05", "close": 16.62, "volume": 28608.0}, {"date": "2018-07-06", "close": 16.67, "volume": 31893.0}, {"date": "2018-07-09", "close": 16.69, "volume": 32498.0}, {"date": "2018-07-10", "close": 16.67, "volume": 19800.0}, {"date": "2018-07-11", "close": 16.69, "volume": 37318.0}, {"date": "2018-07-12", "close": 16.63, "volume": 28327.0}, {"date": "2018-07-13", "close": 16.54, "volume": 46405.0}, {"date": "2018-07-16", "close": 16.53, "volume": 28723.0}, {"date": "2018-07-17", "close": 16.62, "volume": 33486.0}, {"date": "2018-07-18", "close": 16.5, "volume": 75006.0}, {"date": "2018-07-19", "close": 16.66, "volume": 32062.0}, {"date": "2018-07-20", "close": 16.87, "volume": 87215.0}, {"date": "2018-07-23", "close": 16.7, "volume": 20858.0}, {"date": "2018-07-24", "close": 16.86, "volume": 63403.0}, {"date": "2018-07-25", "close": 16.79, "volume": 40992.0}, {"date": "2018-07-26", "close": 16.83, "volume": 58105.0}, {"date": "2018-07-27", "close": 16.88, "volume": 57722.0}, {"date": "2018-07-30", "close": 16.72, "volume": 53495.0}, {"date": "2018-07-31", "close": 16.63, "volume": 59651.0}, {"date": "2018-08-01", "close": 16.56, "volume": 55261.0}, {"date": "2018-08-02", "close": 16.71, "volume": 45969.0}, {"date": "2018-08-03", "close": 16.8, "volume": 42021.0}, {"date": "2018-08-06", "close": 16.72, "volume": 47750.0}, {"date": "2018-08-07", "close": 16.7, "volume": 43542.0}, {"date": "2018-08-08", "close": 16.63, "volume": 36873.0}, {"date": "2018-08-09", "close": 16.6, "volume": 45677.0}, {"date": "2018-08-10", "close": 16.52, "volume": 61559.0}, {"date": "2018-08-13", "close": 16.64, "volume": 50977.0}, {"date": "2018-08-14", "close": 16.61, "volume": 38264.0}, {"date": "2018-08-15", "close": 16.51, "volume": 24680.0}, {"date": "2018-08-16", "close": 16.76, "volume": 55592.0}, {"date": "2018-08-17", "close": 16.72, "volume": 50962.0}, {"date": "2018-08-20", "close": 16.81, "volume": 34793.0}, {"date": "2018-08-21", "close": 16.88, "volume": 45795.0}, {"date": "2018-08-22", "close": 16.88, "volume": 30563.0}, {"date": "2018-08-23", "close": 16.69, "volume": 28172.0}, {"date": "2018-08-24", "close": 16.72, "volume": 28557.0}, {"date": "2018-08-27", "close": 16.72, "volume": 36051.0}, {"date": "2018-08-28", "close": 16.8, "volume": 41938.0}, {"date": "2018-08-29", "close": 16.57, "volume": 68771.0}, {"date": "2018-08-30", "close": 16.55, "volume": 61522.0}, {"date": "2018-08-31", "close": 16.41, "volume": 69270.0}, {"date": "2018-09-04", "close": 16.44, "volume": 75262.0}, {"date": "2018-09-05", "close": 16.39, "volume": 64733.0}, {"date": "2018-09-06", "close": 16.38, "volume": 81121.0}, {"date": "2018-09-07", "close": 16.26, "volume": 96569.0}, {"date": "2018-09-10", "close": 16.35, "volume": 43036.0}, {"date": "2018-09-11", "close": 16.5, "volume": 35670.0}, {"date": "2018-09-12", "close": 16.5262, "volume": 26930.0}, {"date": "2018-09-13", "close": 16.56, "volume": 38462.0}, {"date": "2018-09-14", "close": 16.53, "volume": 44090.0}, {"date": "2018-09-17", "close": 16.42, "volume": 21426.0}, {"date": "2018-09-18", "close": 16.4, "volume": 27566.0}, {"date": "2018-09-19", "close": 16.35, "volume": 61732.0}, {"date": "2018-09-20", "close": 16.26, "volume": 68316.0}, {"date": "2018-09-21", "close": 16.27, "volume": 45336.0}, {"date": "2018-09-24", "close": 16.29, "volume": 42514.0}, {"date": "2018-09-25", "close": 16.24, "volume": 40248.0}, {"date": "2018-09-26", "close": 16.17, "volume": 42943.0}, {"date": "2018-09-27", "close": 16.02, "volume": 172154.0}, {"date": "2018-09-28", "close": 16.0, "volume": 176183.0}, {"date": "2018-10-01", "close": 16.19, "volume": 120576.0}, {"date": "2018-10-02", "close": 16.2, "volume": 76218.0}, {"date": "2018-10-03", "close": 16.2, "volume": 82302.0}, {"date": "2018-10-04", "close": 16.17, "volume": 81709.0}, {"date": "2018-10-05", "close": 15.85, "volume": 127306.0}, {"date": "2018-10-08", "close": 15.86, "volume": 54429.0}, {"date": "2018-10-09", "close": 15.84, "volume": 46637.0}, {"date": "2018-10-10", "close": 15.78, "volume": 74925.0}, {"date": "2018-10-11", "close": 15.67, "volume": 84481.0}, {"date": "2018-10-12", "close": 15.76, "volume": 74140.0}, {"date": "2018-10-15", "close": 15.95, "volume": 79970.0}, {"date": "2018-10-16", "close": 16.23, "volume": 41286.0}, {"date": "2018-10-17", "close": 16.21, "volume": 59684.0}, {"date": "2018-10-18", "close": 16.05, "volume": 38185.0}, {"date": "2018-10-19", "close": 16.1, "volume": 41828.0}, {"date": "2018-10-22", "close": 16.0, "volume": 51089.0}, {"date": "2018-10-23", "close": 15.92, "volume": 40641.0}, {"date": "2018-10-24", "close": 15.88, "volume": 75451.0}, {"date": "2018-10-25", "close": 15.74, "volume": 42113.0}, {"date": "2018-10-26", "close": 15.73, "volume": 40388.0}, {"date": "2018-10-29", "close": 15.81, "volume": 50022.0}, {"date": "2018-10-30", "close": 15.47, "volume": 140304.0}, {"date": "2018-10-31", "close": 15.48, "volume": 79713.0}, {"date": "2018-11-01", "close": 15.54, "volume": 72559.0}, {"date": "2018-11-02", "close": 15.49, "volume": 59691.0}, {"date": "2018-11-05", "close": 15.36, "volume": 133040.0}, {"date": "2018-11-06", "close": 15.2491, "volume": 213644.0}, {"date": "2018-11-07", "close": 15.3, "volume": 81053.0}, {"date": "2018-11-08", "close": 15.3446, "volume": 71919.0}, {"date": "2018-11-09", "close": 15.32, "volume": 68319.0}, {"date": "2018-11-12", "close": 15.42, "volume": 57186.0}, {"date": "2018-11-13", "close": 15.51, "volume": 64332.0}, {"date": "2018-11-14", "close": 15.45, "volume": 48793.0}, {"date": "2018-11-15", "close": 15.37, "volume": 107317.0}, {"date": "2018-11-16", "close": 15.25, "volume": 120193.0}, {"date": "2018-11-19", "close": 15.16, "volume": 60623.0}, {"date": "2018-11-20", "close": 14.88, "volume": 121845.0}, {"date": "2018-11-21", "close": 14.93, "volume": 118294.0}, {"date": "2018-11-23", "close": 14.98, "volume": 60056.0}, {"date": "2018-11-26", "close": 15.0, "volume": 44073.0}, {"date": "2018-11-27", "close": 14.98, "volume": 60313.0}, {"date": "2018-11-28", "close": 14.99, "volume": 79395.0}, {"date": "2018-11-29", "close": 14.94, "volume": 84383.0}, {"date": "2018-11-30", "close": 14.89, "volume": 105050.0}, {"date": "2018-12-03", "close": 15.15, "volume": 139272.0}, {"date": "2018-12-04", "close": 15.22, "volume": 144576.0}, {"date": "2018-12-06", "close": 14.98, "volume": 131192.0}, {"date": "2018-12-07", "close": 14.93, "volume": 93787.0}, {"date": "2018-12-10", "close": 14.81, "volume": 134916.0}, {"date": "2018-12-11", "close": 14.87, "volume": 47928.0}, {"date": "2018-12-12", "close": 14.93, "volume": 81752.0}, {"date": "2018-12-13", "close": 14.82, "volume": 86186.0}, {"date": "2018-12-14", "close": 14.6, "volume": 105516.0}, {"date": "2018-12-17", "close": 14.41, "volume": 82173.0}, {"date": "2018-12-18", "close": 14.31, "volume": 131871.0}, {"date": "2018-12-19", "close": 14.4, "volume": 95582.0}, {"date": "2018-12-20", "close": 13.75, "volume": 211760.0}, {"date": "2018-12-21", "close": 13.63, "volume": 160686.0}, {"date": "2018-12-24", "close": 13.95, "volume": 96731.0}, {"date": "2018-12-26", "close": 14.35, "volume": 103322.0}, {"date": "2018-12-27", "close": 14.31, "volume": 118893.0}, {"date": "2018-12-28", "close": 13.78, "volume": 274588.0}, {"date": "2018-12-31", "close": 13.74, "volume": 139752.0}, {"date": "2019-01-02", "close": 14.0, "volume": 81519.0}, {"date": "2019-01-03", "close": 13.99, "volume": 59551.0}, {"date": "2019-01-04", "close": 14.115, "volume": 96204.0}, {"date": "2019-01-07", "close": 14.32, "volume": 91354.0}, {"date": "2019-01-08", "close": 14.55, "volume": 61185.0}, {"date": "2019-01-09", "close": 14.71, "volume": 105413.0}, {"date": "2019-01-10", "close": 14.77, "volume": 46928.0}, {"date": "2019-01-11", "close": 14.79, "volume": 50131.0}, {"date": "2019-01-14", "close": 14.75, "volume": 38759.0}, {"date": "2019-01-15", "close": 14.82, "volume": 56899.0}, {"date": "2019-01-16", "close": 14.72, "volume": 50775.0}, {"date": "2019-01-17", "close": 14.73, "volume": 85080.0}, {"date": "2019-01-18", "close": 14.73, "volume": 94547.0}, {"date": "2019-01-22", "close": 14.64, "volume": 53444.0}, {"date": "2019-01-23", "close": 14.52, "volume": 74401.0}, {"date": "2019-01-24", "close": 14.61, "volume": 57292.0}, {"date": "2019-01-25", "close": 14.76, "volume": 65597.0}, {"date": "2019-01-28", "close": 14.81, "volume": 67842.0}, {"date": "2019-01-29", "close": 14.88, "volume": 84672.0}, {"date": "2019-01-30", "close": 14.87, "volume": 80914.0}, {"date": "2019-01-31", "close": 14.92, "volume": 75754.0}, {"date": "2019-02-01", "close": 14.97, "volume": 101505.0}, {"date": "2019-02-04", "close": 14.96, "volume": 57764.0}, {"date": "2019-02-05", "close": 14.92, "volume": 38202.0}, {"date": "2019-02-06", "close": 14.97, "volume": 54453.0}, {"date": "2019-02-07", "close": 14.9, "volume": 60511.0}, {"date": "2019-02-08", "close": 15.0, "volume": 66380.0}, {"date": "2019-02-11", "close": 15.08, "volume": 54333.0}, {"date": "2019-02-12", "close": 15.11, "volume": 67468.0}, {"date": "2019-02-13", "close": 15.23, "volume": 91564.0}, {"date": "2019-02-14", "close": 15.22, "volume": 43844.0}, {"date": "2019-02-15", "close": 15.29, "volume": 41145.0}, {"date": "2019-02-19", "close": 15.37, "volume": 99082.0}, {"date": "2019-02-20", "close": 15.25, "volume": 46800.0}, {"date": "2019-02-21", "close": 15.3, "volume": 81394.0}, {"date": "2019-02-22", "close": 15.67, "volume": 316145.0}, {"date": "2019-02-25", "close": 15.47, "volume": 158323.0}, {"date": "2019-02-26", "close": 15.64, "volume": 123790.0}, {"date": "2019-02-27", "close": 15.47, "volume": 74934.0}, {"date": "2019-02-28", "close": 15.64, "volume": 106427.0}, {"date": "2019-03-01", "close": 15.37, "volume": 81079.0}, {"date": "2019-03-04", "close": 15.54, "volume": 48144.0}, {"date": "2019-03-05", "close": 15.5, "volume": 50164.0}, {"date": "2019-03-06", "close": 15.52, "volume": 46156.0}, {"date": "2019-03-07", "close": 15.45, "volume": 34188.0}, {"date": "2019-03-08", "close": 15.45, "volume": 47443.0}, {"date": "2019-03-11", "close": 15.48, "volume": 55014.0}, {"date": "2019-03-12", "close": 15.66, "volume": 41378.0}, {"date": "2019-03-13", "close": 15.58, "volume": 85233.0}, {"date": "2019-03-14", "close": 15.44, "volume": 51718.0}, {"date": "2019-03-15", "close": 15.46, "volume": 90568.0}, {"date": "2019-03-18", "close": 15.4, "volume": 85643.0}, {"date": "2019-03-19", "close": 15.44, "volume": 58391.0}, {"date": "2019-03-20", "close": 15.38, "volume": 39997.0}, {"date": "2019-03-21", "close": 15.32, "volume": 110047.0}, {"date": "2019-03-22", "close": 15.44, "volume": 67479.0}, {"date": "2019-03-25", "close": 15.35, "volume": 129973.0}, {"date": "2019-03-26", "close": 15.49, "volume": 56613.0}, {"date": "2019-03-27", "close": 15.32, "volume": 51223.0}, {"date": "2019-03-28", "close": 15.31, "volume": 40606.0}, {"date": "2019-03-29", "close": 15.27, "volume": 49724.0}, {"date": "2019-04-01", "close": 15.39, "volume": 63099.0}, {"date": "2019-04-02", "close": 15.5, "volume": 75088.0}, {"date": "2019-04-03", "close": 15.39, "volume": 90352.0}, {"date": "2019-04-04", "close": 15.56, "volume": 86518.0}, {"date": "2019-04-05", "close": 15.56, "volume": 55555.0}, {"date": "2019-04-08", "close": 15.5, "volume": 26374.0}, {"date": "2019-04-09", "close": 15.44, "volume": 45725.0}, {"date": "2019-04-10", "close": 15.71, "volume": 42310.0}, {"date": "2019-04-11", "close": 15.73, "volume": 75914.0}, {"date": "2019-04-12", "close": 15.69, "volume": 41250.0}, {"date": "2019-04-15", "close": 15.7, "volume": 34023.0}, {"date": "2019-04-16", "close": 15.68, "volume": 40736.0}, {"date": "2019-04-17", "close": 15.48, "volume": 53309.0}, {"date": "2019-04-18", "close": 15.46, "volume": 91004.0}, {"date": "2019-04-22", "close": 15.35, "volume": 106390.0}, {"date": "2019-04-23", "close": 15.4, "volume": 74843.0}, {"date": "2019-04-24", "close": 15.34, "volume": 76704.0}, {"date": "2019-04-25", "close": 15.26, "volume": 67471.0}, {"date": "2019-04-26", "close": 15.3, "volume": 48285.0}, {"date": "2019-04-29", "close": 15.38, "volume": 48437.0}, {"date": "2019-04-30", "close": 15.69, "volume": 81563.0}, {"date": "2019-05-01", "close": 15.58, "volume": 78438.0}, {"date": "2019-05-02", "close": 15.59, "volume": 41531.0}, {"date": "2019-05-03", "close": 15.74, "volume": 60289.0}, {"date": "2019-05-06", "close": 15.79, "volume": 61420.0}, {"date": "2019-05-07", "close": 15.75, "volume": 55258.0}, {"date": "2019-05-08", "close": 15.68, "volume": 73710.0}, {"date": "2019-05-09", "close": 15.4, "volume": 82919.0}, {"date": "2019-05-10", "close": 15.44, "volume": 42482.0}, {"date": "2019-05-13", "close": 15.34, "volume": 75374.0}, {"date": "2019-05-14", "close": 15.42, "volume": 38591.0}, {"date": "2019-05-15", "close": 15.43, "volume": 78702.0}, {"date": "2019-05-16", "close": 15.4, "volume": 40712.0}, {"date": "2019-05-17", "close": 15.41, "volume": 40836.0}, {"date": "2019-05-20", "close": 15.45, "volume": 69315.0}, {"date": "2019-05-21", "close": 15.59, "volume": 41437.0}, {"date": "2019-05-22", "close": 15.41, "volume": 49433.0}, {"date": "2019-05-23", "close": 15.38, "volume": 30629.0}, {"date": "2019-05-24", "close": 15.6, "volume": 35367.0}, {"date": "2019-05-28", "close": 15.65, "volume": 55600.0}, {"date": "2019-05-29", "close": 15.58, "volume": 59062.0}, {"date": "2019-05-30", "close": 15.5, "volume": 84854.0}, {"date": "2019-05-31", "close": 15.15, "volume": 107246.0}, {"date": "2019-06-03", "close": 14.94, "volume": 113653.0}, {"date": "2019-06-04", "close": 15.07, "volume": 67211.0}, {"date": "2019-06-05", "close": 15.17, "volume": 72572.0}, {"date": "2019-06-06", "close": 15.33, "volume": 56846.0}, {"date": "2019-06-07", "close": 15.42, "volume": 24255.0}, {"date": "2019-06-10", "close": 15.49, "volume": 51230.0}, {"date": "2019-06-11", "close": 15.66, "volume": 115941.0}, {"date": "2019-06-12", "close": 15.69, "volume": 61299.0}, {"date": "2019-06-13", "close": 15.69, "volume": 54279.0}, {"date": "2019-06-14", "close": 15.71, "volume": 48638.0}, {"date": "2019-06-17", "close": 15.69, "volume": 55502.0}, {"date": "2019-06-18", "close": 15.69, "volume": 51246.0}, {"date": "2019-06-19", "close": 15.68, "volume": 59423.0}, {"date": "2019-06-20", "close": 15.57, "volume": 73603.0}, {"date": "2019-06-21", "close": 15.57, "volume": 35324.0}, {"date": "2019-06-24", "close": 15.58, "volume": 77697.0}, {"date": "2019-06-25", "close": 15.55, "volume": 34700.0}, {"date": "2019-06-26", "close": 15.61, "volume": 58423.0}, {"date": "2019-06-27", "close": 15.69, "volume": 36590.0}, {"date": "2019-06-28", "close": 15.69, "volume": 40176.0}, {"date": "2019-07-01", "close": 15.7, "volume": 68484.0}, {"date": "2019-07-02", "close": 15.7, "volume": 43311.0}, {"date": "2019-07-03", "close": 15.78, "volume": 26172.0}, {"date": "2019-07-05", "close": 15.77, "volume": 36464.0}, {"date": "2019-07-08", "close": 15.73, "volume": 77687.0}, {"date": "2019-07-09", "close": 15.8, "volume": 53908.0}, {"date": "2019-07-10", "close": 16.04, "volume": 94186.0}, {"date": "2019-07-11", "close": 16.16, "volume": 63827.0}, {"date": "2019-07-12", "close": 16.19, "volume": 33006.0}, {"date": "2019-07-15", "close": 16.16, "volume": 40922.0}, {"date": "2019-07-16", "close": 16.17, "volume": 50107.0}, {"date": "2019-07-17", "close": 16.04, "volume": 33180.0}, {"date": "2019-07-18", "close": 16.0, "volume": 64456.0}, {"date": "2019-07-19", "close": 15.95, "volume": 60387.0}, {"date": "2019-07-22", "close": 16.05, "volume": 96242.0}, {"date": "2019-07-23", "close": 16.13, "volume": 72881.0}, {"date": "2019-07-24", "close": 16.28, "volume": 74947.0}, {"date": "2019-07-25", "close": 16.09, "volume": 41863.0}, {"date": "2019-07-26", "close": 16.02, "volume": 79847.0}, {"date": "2019-07-29", "close": 16.1, "volume": 74233.0}, {"date": "2019-07-30", "close": 16.24, "volume": 57706.0}, {"date": "2019-07-31", "close": 15.93, "volume": 122220.0}, {"date": "2019-08-01", "close": 15.85, "volume": 86513.0}, {"date": "2019-08-02", "close": 15.79, "volume": 88037.0}, {"date": "2019-08-05", "close": 15.68, "volume": 73815.0}, {"date": "2019-08-06", "close": 15.63, "volume": 59460.0}, {"date": "2019-08-07", "close": 15.72, "volume": 51527.0}, {"date": "2019-08-08", "close": 16.0332, "volume": 66447.0}, {"date": "2019-08-09", "close": 16.04, "volume": 18347.0}, {"date": "2019-08-12", "close": 15.655, "volume": 59966.0}, {"date": "2019-08-13", "close": 15.79, "volume": 35718.0}, {"date": "2019-08-14", "close": 15.77, "volume": 72436.0}, {"date": "2019-08-15", "close": 15.93, "volume": 62424.0}, {"date": "2019-08-16", "close": 16.06, "volume": 47210.0}, {"date": "2019-08-19", "close": 16.1, "volume": 60170.0}, {"date": "2019-08-20", "close": 16.32, "volume": 80132.0}, {"date": "2019-08-21", "close": 16.31, "volume": 74888.0}, {"date": "2019-08-22", "close": 16.09, "volume": 68266.0}, {"date": "2019-08-23", "close": 16.19, "volume": 119766.0}, {"date": "2019-08-26", "close": 16.03, "volume": 55247.0}, {"date": "2019-08-27", "close": 15.88, "volume": 36313.0}, {"date": "2019-08-28", "close": 15.82, "volume": 68404.0}, {"date": "2019-08-29", "close": 16.02, "volume": 48298.0}, {"date": "2019-08-30", "close": 15.88, "volume": 79352.0}, {"date": "2019-09-03", "close": 16.15, "volume": 65539.0}, {"date": "2019-09-04", "close": 16.3, "volume": 54234.0}, {"date": "2019-09-05", "close": 16.15, "volume": 25528.0}, {"date": "2019-09-06", "close": 16.18, "volume": 38654.0}, {"date": "2019-09-09", "close": 16.28, "volume": 38619.0}, {"date": "2019-09-10", "close": 16.23, "volume": 43394.0}, {"date": "2019-09-11", "close": 16.4, "volume": 49214.0}, {"date": "2019-09-12", "close": 16.2, "volume": 81132.0}, {"date": "2019-09-13", "close": 16.36, "volume": 44165.0}, {"date": "2019-09-16", "close": 16.2703, "volume": 37876.0}, {"date": "2019-09-17", "close": 16.26, "volume": 38038.0}, {"date": "2019-09-18", "close": 16.23, "volume": 23902.0}, {"date": "2019-09-19", "close": 16.15, "volume": 199923.0}, {"date": "2019-09-20", "close": 15.86, "volume": 195699.0}, {"date": "2019-09-23", "close": 15.81, "volume": 55828.0}, {"date": "2019-09-24", "close": 15.8, "volume": 91389.0}, {"date": "2019-09-25", "close": 15.91, "volume": 31371.0}, {"date": "2019-09-26", "close": 15.81, "volume": 41292.0}, {"date": "2019-09-27", "close": 15.81, "volume": 35750.0}, {"date": "2019-09-30", "close": 15.78, "volume": 80220.0}, {"date": "2019-10-01", "close": 15.84, "volume": 120250.0}, {"date": "2019-10-02", "close": 15.71, "volume": 49626.0}, {"date": "2019-10-03", "close": 15.68, "volume": 55326.0}, {"date": "2019-10-04", "close": 15.63, "volume": 44853.0}, {"date": "2019-10-07", "close": 15.67, "volume": 36763.0}, {"date": "2019-10-08", "close": 15.53, "volume": 55373.0}, {"date": "2019-10-09", "close": 15.46, "volume": 50955.0}, {"date": "2019-10-10", "close": 15.53, "volume": 49856.0}, {"date": "2019-10-11", "close": 15.37, "volume": 83904.0}, {"date": "2019-10-14", "close": 15.41, "volume": 38288.0}, {"date": "2019-10-15", "close": 15.43, "volume": 40930.0}, {"date": "2019-10-16", "close": 15.5, "volume": 67069.0}, {"date": "2019-10-17", "close": 15.44, "volume": 70624.0}, {"date": "2019-10-18", "close": 15.55, "volume": 33859.0}, {"date": "2019-10-21", "close": 15.56, "volume": 78917.0}, {"date": "2019-10-22", "close": 15.66, "volume": 68523.0}, {"date": "2019-10-23", "close": 15.45, "volume": 66015.0}, {"date": "2019-10-24", "close": 15.44, "volume": 45311.0}, {"date": "2019-10-25", "close": 15.45, "volume": 74358.0}, {"date": "2019-10-28", "close": 15.38, "volume": 35387.0}, {"date": "2019-10-29", "close": 14.94, "volume": 176790.0}, {"date": "2019-10-30", "close": 14.94, "volume": 87981.0}, {"date": "2019-10-31", "close": 14.94, "volume": 77877.0}, {"date": "2019-11-01", "close": 15.05, "volume": 99878.0}, {"date": "2019-11-04", "close": 15.12, "volume": 90717.0}, {"date": "2019-11-05", "close": 15.21, "volume": 40069.0}, {"date": "2019-11-06", "close": 15.35, "volume": 75770.0}, {"date": "2019-11-07", "close": 15.26, "volume": 65428.0}, {"date": "2019-11-08", "close": 15.31, "volume": 45822.0}, {"date": "2019-11-11", "close": 15.36, "volume": 52810.0}, {"date": "2019-11-12", "close": 15.36, "volume": 42750.0}, {"date": "2019-11-13", "close": 15.41, "volume": 42580.0}, {"date": "2019-11-14", "close": 15.51, "volume": 31049.0}, {"date": "2019-11-15", "close": 15.46, "volume": 47777.0}, {"date": "2019-11-18", "close": 15.39, "volume": 47121.0}, {"date": "2019-11-19", "close": 15.61, "volume": 61069.0}, {"date": "2019-11-20", "close": 15.52, "volume": 65685.0}, {"date": "2019-11-21", "close": 15.34, "volume": 44088.0}, {"date": "2019-11-22", "close": 15.41, "volume": 37331.0}, {"date": "2019-11-25", "close": 15.24, "volume": 41702.0}, {"date": "2019-11-26", "close": 15.21, "volume": 40595.0}, {"date": "2019-11-27", "close": 15.18, "volume": 57262.0}, {"date": "2019-11-29", "close": 15.13, "volume": 32164.0}, {"date": "2019-12-02", "close": 15.49, "volume": 96175.0}, {"date": "2019-12-03", "close": 15.21, "volume": 81970.0}, {"date": "2019-12-04", "close": 15.05, "volume": 133195.0}, {"date": "2019-12-05", "close": 15.09, "volume": 80662.0}, {"date": "2019-12-06", "close": 15.15, "volume": 50326.0}, {"date": "2019-12-09", "close": 15.16, "volume": 73827.0}, {"date": "2019-12-10", "close": 15.22, "volume": 74138.0}, {"date": "2019-12-11", "close": 15.26, "volume": 62692.0}, {"date": "2019-12-12", "close": 15.22, "volume": 65195.0}, {"date": "2019-12-13", "close": 15.28, "volume": 81582.0}, {"date": "2019-12-16", "close": 15.43, "volume": 107001.0}, {"date": "2019-12-17", "close": 15.64, "volume": 107191.0}, {"date": "2019-12-18", "close": 15.58, "volume": 66802.0}, {"date": "2019-12-19", "close": 15.58, "volume": 111857.0}, {"date": "2019-12-20", "close": 15.52, "volume": 103148.0}, {"date": "2019-12-23", "close": 15.55, "volume": 77105.0}, {"date": "2019-12-24", "close": 15.72, "volume": 71128.0}, {"date": "2019-12-26", "close": 15.72, "volume": 35051.0}, {"date": "2019-12-27", "close": 15.83, "volume": 58853.0}, {"date": "2019-12-30", "close": 15.65, "volume": 47576.0}, {"date": "2019-12-31", "close": 15.64, "volume": 48667.0}, {"date": "2020-01-02", "close": 15.67, "volume": 70638.0}, {"date": "2020-01-03", "close": 15.58, "volume": 53347.0}, {"date": "2020-01-06", "close": 15.39, "volume": 93946.0}, {"date": "2020-01-07", "close": 15.56, "volume": 32908.0}, {"date": "2020-01-08", "close": 15.61, "volume": 43366.0}, {"date": "2020-01-09", "close": 15.66, "volume": 65383.0}, {"date": "2020-01-10", "close": 15.78, "volume": 53046.0}, {"date": "2020-01-13", "close": 15.85, "volume": 45168.0}, {"date": "2020-01-14", "close": 15.85, "volume": 31135.0}, {"date": "2020-01-15", "close": 15.91, "volume": 43605.0}, {"date": "2020-01-16", "close": 15.98, "volume": 45502.0}, {"date": "2020-01-17", "close": 15.89, "volume": 49943.0}, {"date": "2020-01-21", "close": 15.85, "volume": 45132.0}, {"date": "2020-01-22", "close": 15.99, "volume": 49807.0}, {"date": "2020-01-23", "close": 16.03, "volume": 31088.0}, {"date": "2020-01-24", "close": 16.0, "volume": 46424.0}, {"date": "2020-01-27", "close": 15.82, "volume": 101268.0}, {"date": "2020-01-28", "close": 15.87, "volume": 36319.0}, {"date": "2020-01-29", "close": 16.14, "volume": 56638.0}, {"date": "2020-01-30", "close": 16.14, "volume": 56134.0}, {"date": "2020-01-31", "close": 15.97, "volume": 40857.0}, {"date": "2020-02-03", "close": 15.94, "volume": 73805.0}, {"date": "2020-02-04", "close": 15.9, "volume": 66797.0}, {"date": "2020-02-05", "close": 16.04, "volume": 41780.0}, {"date": "2020-02-06", "close": 16.2, "volume": 47899.0}, {"date": "2020-02-07", "close": 16.15, "volume": 48409.0}, {"date": "2020-02-10", "close": 16.25, "volume": 56695.0}, {"date": "2020-02-11", "close": 16.28, "volume": 42421.0}, {"date": "2020-02-12", "close": 16.28, "volume": 46000.0}, {"date": "2020-02-13", "close": 16.26, "volume": 39708.0}, {"date": "2020-02-14", "close": 16.4, "volume": 74726.0}, {"date": "2020-02-18", "close": 16.4, "volume": 80394.0}, {"date": "2020-02-19", "close": 16.44, "volume": 61456.0}, {"date": "2020-02-20", "close": 16.37, "volume": 54032.0}, {"date": "2020-02-21", "close": 16.25, "volume": 44062.0}, {"date": "2020-02-24", "close": 15.87, "volume": 91883.0}, {"date": "2020-02-25", "close": 15.29, "volume": 196041.0}, {"date": "2020-02-26", "close": 15.52, "volume": 98075.0}, {"date": "2020-02-27", "close": 15.28, "volume": 80623.0}, {"date": "2020-02-28", "close": 14.59, "volume": 118549.0}, {"date": "2020-03-02", "close": 15.21, "volume": 109009.0}, {"date": "2020-03-03", "close": 15.31, "volume": 84840.0}, {"date": "2020-03-04", "close": 15.54, "volume": 54100.0}, {"date": "2020-03-05", "close": 15.22, "volume": 44114.0}, {"date": "2020-03-06", "close": 14.81, "volume": 123769.0}, {"date": "2020-03-09", "close": 13.75, "volume": 116748.0}, {"date": "2020-03-10", "close": 13.72, "volume": 83768.0}, {"date": "2020-03-11", "close": 12.79, "volume": 139937.0}, {"date": "2020-03-12", "close": 11.88, "volume": 299970.0}, {"date": "2020-03-13", "close": 12.65, "volume": 159333.0}, {"date": "2020-03-16", "close": 11.37, "volume": 106877.0}, {"date": "2020-03-17", "close": 11.53, "volume": 231215.0}, {"date": "2020-03-18", "close": 8.61, "volume": 289575.0}, {"date": "2020-03-19", "close": 9.32, "volume": 175586.0}, {"date": "2020-03-20", "close": 10.66, "volume": 207163.0}, {"date": "2020-03-23", "close": 9.14, "volume": 132581.0}, {"date": "2020-03-24", "close": 9.65, "volume": 100167.0}, {"date": "2020-03-25", "close": 10.72, "volume": 168843.0}, {"date": "2020-03-26", "close": 10.27, "volume": 213380.0}, {"date": "2020-03-27", "close": 9.96, "volume": 263708.0}, {"date": "2020-03-30", "close": 10.13, "volume": 160071.0}, {"date": "2020-03-31", "close": 10.54, "volume": 57614.0}, {"date": "2020-04-01", "close": 10.13, "volume": 101866.0}, {"date": "2020-04-02", "close": 9.92, "volume": 101130.0}, {"date": "2020-04-03", "close": 9.87, "volume": 136775.0}, {"date": "2020-04-06", "close": 10.02, "volume": 139299.0}, {"date": "2020-04-07", "close": 10.35, "volume": 126458.0}, {"date": "2020-04-08", "close": 10.88, "volume": 128394.0}, {"date": "2020-04-09", "close": 11.54, "volume": 247350.0}, {"date": "2020-04-13", "close": 11.24, "volume": 123589.0}, {"date": "2020-04-14", "close": 11.75, "volume": 217884.0}, {"date": "2020-04-15", "close": 11.65, "volume": 65230.0}, {"date": "2020-04-16", "close": 11.46, "volume": 75128.0}, {"date": "2020-04-17", "close": 11.45, "volume": 150402.0}, {"date": "2020-04-20", "close": 11.29, "volume": 55512.0}, {"date": "2020-04-21", "close": 11.17, "volume": 82740.0}, {"date": "2020-04-22", "close": 11.18, "volume": 69972.0}, {"date": "2020-04-23", "close": 11.23, "volume": 70260.0}, {"date": "2020-04-24", "close": 11.27, "volume": 44645.0}, {"date": "2020-04-27", "close": 11.29, "volume": 57604.0}, {"date": "2020-04-28", "close": 11.21, "volume": 94239.0}, {"date": "2020-04-29", "close": 11.33, "volume": 128530.0}, {"date": "2020-04-30", "close": 11.22, "volume": 87335.0}, {"date": "2020-05-01", "close": 10.99, "volume": 145744.0}, {"date": "2020-05-04", "close": 10.92, "volume": 94741.0}, {"date": "2020-05-05", "close": 10.9, "volume": 201556.0}, {"date": "2020-05-06", "close": 11.0, "volume": 132185.0}, {"date": "2020-05-07", "close": 10.91, "volume": 72522.0}, {"date": "2020-05-08", "close": 11.005, "volume": 61970.0}, {"date": "2020-05-11", "close": 11.11, "volume": 48593.0}, {"date": "2020-05-12", "close": 11.17, "volume": 68465.0}, {"date": "2020-05-13", "close": 10.925, "volume": 57343.0}, {"date": "2020-05-14", "close": 10.81, "volume": 48331.0}, {"date": "2020-05-15", "close": 10.76, "volume": 41776.0}, {"date": "2020-05-18", "close": 11.04, "volume": 93853.0}, {"date": "2020-05-19", "close": 11.09, "volume": 138481.0}, {"date": "2020-05-20", "close": 11.21, "volume": 112330.0}, {"date": "2020-05-21", "close": 11.16, "volume": 53895.0}, {"date": "2020-05-22", "close": 11.22, "volume": 59384.0}, {"date": "2020-05-26", "close": 11.46, "volume": 70798.0}, {"date": "2020-05-27", "close": 11.56, "volume": 141573.0}, {"date": "2020-05-28", "close": 11.7, "volume": 113136.0}, {"date": "2020-05-29", "close": 11.71, "volume": 117747.0}, {"date": "2020-06-01", "close": 11.88, "volume": 84611.0}, {"date": "2020-06-02", "close": 12.06, "volume": 55224.0}, {"date": "2020-06-03", "close": 12.17, "volume": 200125.0}, {"date": "2020-06-04", "close": 11.95, "volume": 176708.0}, {"date": "2020-06-05", "close": 11.96, "volume": 108098.0}, {"date": "2020-06-08", "close": 12.23, "volume": 115117.0}, {"date": "2020-06-09", "close": 12.06, "volume": 250343.0}, {"date": "2020-06-10", "close": 12.2, "volume": 102866.0}, {"date": "2020-06-11", "close": 11.79, "volume": 136847.0}, {"date": "2020-06-12", "close": 12.05, "volume": 78826.0}, {"date": "2020-06-15", "close": 12.07, "volume": 80214.0}, {"date": "2020-06-16", "close": 12.16, "volume": 65484.0}, {"date": "2020-06-17", "close": 12.25, "volume": 80364.0}, {"date": "2020-06-18", "close": 12.07, "volume": 117110.0}, {"date": "2020-06-19", "close": 12.12, "volume": 104190.0}, {"date": "2020-06-22", "close": 12.06, "volume": 124385.0}, {"date": "2020-06-23", "close": 12.0, "volume": 52945.0}, {"date": "2020-06-24", "close": 11.91, "volume": 97708.0}, {"date": "2020-06-25", "close": 12.07, "volume": 72752.0}, {"date": "2020-06-26", "close": 12.03, "volume": 135831.0}, {"date": "2020-06-29", "close": 11.99, "volume": 58150.0}, {"date": "2020-06-30", "close": 12.05, "volume": 53103.0}, {"date": "2020-07-01", "close": 12.07, "volume": 63453.0}, {"date": "2020-07-02", "close": 12.09, "volume": 38765.0}, {"date": "2020-07-06", "close": 12.08, "volume": 48720.0}, {"date": "2020-07-07", "close": 12.03, "volume": 49230.0}, {"date": "2020-07-08", "close": 12.08, "volume": 78114.0}, {"date": "2020-07-09", "close": 11.95, "volume": 76147.0}, {"date": "2020-07-10", "close": 11.98, "volume": 66605.0}, {"date": "2020-07-13", "close": 12.0, "volume": 97656.0}, {"date": "2020-07-14", "close": 12.0, "volume": 46815.0}, {"date": "2020-07-15", "close": 12.15, "volume": 75745.0}, {"date": "2020-07-16", "close": 12.12, "volume": 53690.0}, {"date": "2020-07-17", "close": 12.06, "volume": 46507.0}, {"date": "2020-07-20", "close": 12.07, "volume": 45955.0}, {"date": "2020-07-21", "close": 12.11, "volume": 75358.0}, {"date": "2020-07-22", "close": 12.07, "volume": 111677.0}, {"date": "2020-07-23", "close": 11.96, "volume": 146099.0}, {"date": "2020-07-24", "close": 12.01, "volume": 82344.0}, {"date": "2020-07-27", "close": 12.08, "volume": 83743.0}, {"date": "2020-07-28", "close": 12.14, "volume": 63471.0}, {"date": "2020-07-29", "close": 12.29, "volume": 36637.0}, {"date": "2020-07-30", "close": 12.29, "volume": 26137.0}, {"date": "2020-07-31", "close": 12.36, "volume": 47773.0}, {"date": "2020-08-03", "close": 12.43, "volume": 46447.0}, {"date": "2020-08-04", "close": 12.475, "volume": 33268.0}, {"date": "2020-08-05", "close": 12.56, "volume": 47905.0}, {"date": "2020-08-06", "close": 12.54, "volume": 34677.0}, {"date": "2020-08-07", "close": 12.45, "volume": 41324.0}, {"date": "2020-08-10", "close": 12.54, "volume": 33197.0}, {"date": "2020-08-11", "close": 12.7, "volume": 58546.0}, {"date": "2020-08-12", "close": 12.68, "volume": 58125.0}, {"date": "2020-08-13", "close": 12.6, "volume": 155446.0}, {"date": "2020-08-14", "close": 12.66, "volume": 50951.0}, {"date": "2020-08-17", "close": 12.76, "volume": 98150.0}, {"date": "2020-08-18", "close": 12.76, "volume": 69189.0}, {"date": "2020-08-19", "close": 12.71, "volume": 132298.0}, {"date": "2020-08-20", "close": 12.81, "volume": 116392.0}, {"date": "2020-08-21", "close": 12.56, "volume": 132331.0}, {"date": "2020-08-24", "close": 12.64, "volume": 62764.0}, {"date": "2020-08-25", "close": 12.67, "volume": 67511.0}, {"date": "2020-08-26", "close": 12.67, "volume": 99827.0}, {"date": "2020-08-27", "close": 12.63, "volume": 62305.0}, {"date": "2020-08-28", "close": 12.54, "volume": 74871.0}, {"date": "2020-08-31", "close": 12.57, "volume": 74377.0}, {"date": "2020-09-01", "close": 12.71, "volume": 38247.0}, {"date": "2020-09-02", "close": 12.78, "volume": 67693.0}, {"date": "2020-09-03", "close": 12.65, "volume": 61688.0}, {"date": "2020-09-04", "close": 12.63, "volume": 35232.0}, {"date": "2020-09-08", "close": 12.58, "volume": 60797.0}, {"date": "2020-09-09", "close": 12.69, "volume": 71808.0}, {"date": "2020-09-10", "close": 12.75, "volume": 70102.0}, {"date": "2020-09-11", "close": 12.75, "volume": 65104.0}, {"date": "2020-09-14", "close": 12.8, "volume": 73036.0}, {"date": "2020-09-15", "close": 12.95, "volume": 81356.0}, {"date": "2020-09-16", "close": 12.9, "volume": 103517.0}, {"date": "2020-09-17", "close": 12.87, "volume": 81852.0}, {"date": "2020-09-18", "close": 12.97, "volume": 51075.0}, {"date": "2020-09-21", "close": 12.88, "volume": 140736.0}, {"date": "2020-09-22", "close": 12.8, "volume": 102528.0}, {"date": "2020-09-23", "close": 12.7, "volume": 113501.0}, {"date": "2020-09-24", "close": 12.77, "volume": 108918.0}, {"date": "2020-09-25", "close": 12.78, "volume": 67861.0}, {"date": "2020-09-28", "close": 12.84, "volume": 98006.0}, {"date": "2020-09-29", "close": 12.84, "volume": 217799.0}, {"date": "2020-09-30", "close": 12.86, "volume": 261605.0}, {"date": "2020-10-01", "close": 12.92, "volume": 105495.0}, {"date": "2020-10-02", "close": 12.95, "volume": 79814.0}, {"date": "2020-10-05", "close": 13.08, "volume": 86557.0}, {"date": "2020-10-06", "close": 13.09, "volume": 40592.0}, {"date": "2020-10-07", "close": 13.05, "volume": 40878.0}, {"date": "2020-10-08", "close": 13.12, "volume": 18761.0}, {"date": "2020-10-09", "close": 13.15, "volume": 40241.0}, {"date": "2020-10-12", "close": 13.27, "volume": 54032.0}, {"date": "2020-10-13", "close": 13.165, "volume": 39856.0}, {"date": "2020-10-14", "close": 13.16, "volume": 30097.0}, {"date": "2020-10-15", "close": 13.13, "volume": 31370.0}, {"date": "2020-10-16", "close": 12.96, "volume": 45893.0}, {"date": "2020-10-19", "close": 12.9, "volume": 44569.0}, {"date": "2020-10-20", "close": 12.94, "volume": 30701.0}, {"date": "2020-10-21", "close": 12.8, "volume": 115815.0}, {"date": "2020-10-22", "close": 12.73, "volume": 128621.0}, {"date": "2020-10-23", "close": 12.73, "volume": 48078.0}, {"date": "2020-10-26", "close": 12.66, "volume": 83680.0}, {"date": "2020-10-27", "close": 12.63, "volume": 37934.0}, {"date": "2020-10-28", "close": 12.41, "volume": 87523.0}, {"date": "2020-10-29", "close": 12.43, "volume": 62304.0}, {"date": "2020-10-30", "close": 12.44, "volume": 47227.0}, {"date": "2020-11-02", "close": 12.45, "volume": 51839.0}, {"date": "2020-11-03", "close": 12.58, "volume": 46919.0}, {"date": "2020-11-04", "close": 12.69, "volume": 42747.0}, {"date": "2020-11-05", "close": 12.76, "volume": 35239.0}, {"date": "2020-11-06", "close": 12.8, "volume": 25635.0}, {"date": "2020-11-09", "close": 12.95, "volume": 40638.0}, {"date": "2020-11-10", "close": 12.95, "volume": 21870.0}, {"date": "2020-11-11", "close": 13.05, "volume": 35701.0}, {"date": "2020-11-12", "close": 13.0, "volume": 35784.0}, {"date": "2020-11-13", "close": 12.98, "volume": 38996.0}, {"date": "2020-11-16", "close": 13.03, "volume": 61930.0}, {"date": "2020-11-17", "close": 13.06, "volume": 47690.0}, {"date": "2020-11-18", "close": 13.07, "volume": 96568.0}, {"date": "2020-11-19", "close": 12.94, "volume": 112358.0}, {"date": "2020-11-20", "close": 12.91, "volume": 46763.0}, {"date": "2020-11-23", "close": 12.97, "volume": 47832.0}, {"date": "2020-11-24", "close": 13.14, "volume": 74661.0}, {"date": "2020-11-25", "close": 13.163, "volume": 77317.0}, {"date": "2020-11-27", "close": 13.2, "volume": 55639.0}, {"date": "2020-11-30", "close": 13.21, "volume": 59520.0}, {"date": "2020-12-01", "close": 13.37, "volume": 44885.0}, {"date": "2020-12-02", "close": 13.63, "volume": 67459.0}, {"date": "2020-12-03", "close": 13.74, "volume": 62306.0}, {"date": "2020-12-04", "close": 13.79, "volume": 56692.0}, {"date": "2020-12-07", "close": 13.71, "volume": 47978.0}, {"date": "2020-12-08", "close": 13.72, "volume": 53156.0}, {"date": "2020-12-09", "close": 13.52, "volume": 65974.0}, {"date": "2020-12-10", "close": 13.43, "volume": 84932.0}, {"date": "2020-12-11", "close": 13.4, "volume": 69001.0}, {"date": "2020-12-14", "close": 13.44, "volume": 80986.0}, {"date": "2020-12-15", "close": 13.51, "volume": 86356.0}, {"date": "2020-12-16", "close": 13.54, "volume": 100050.0}, {"date": "2020-12-17", "close": 13.68, "volume": 48028.0}, {"date": "2020-12-18", "close": 13.665, "volume": 60014.0}, {"date": "2020-12-21", "close": 13.51, "volume": 118249.0}, {"date": "2020-12-22", "close": 13.3, "volume": 117430.0}, {"date": "2020-12-23", "close": 13.37, "volume": 41673.0}, {"date": "2020-12-24", "close": 13.42, "volume": 42842.0}, {"date": "2020-12-28", "close": 13.52, "volume": 79654.0}, {"date": "2020-12-29", "close": 13.51, "volume": 59198.0}, {"date": "2020-12-30", "close": 13.42, "volume": 75624.0}, {"date": "2020-12-31", "close": 13.42, "volume": 110568.0}, {"date": "2021-01-04", "close": 13.42, "volume": 51210.0}, {"date": "2021-01-05", "close": 13.5, "volume": 44432.0}, {"date": "2021-01-06", "close": 13.48, "volume": 38270.0}, {"date": "2021-01-07", "close": 13.51, "volume": 64891.0}, {"date": "2021-01-08", "close": 13.56, "volume": 32751.0}, {"date": "2021-01-11", "close": 13.65, "volume": 58186.0}, {"date": "2021-01-12", "close": 13.72, "volume": 39192.0}, {"date": "2021-01-13", "close": 13.81, "volume": 32798.0}, {"date": "2021-01-14", "close": 13.9, "volume": 91140.0}, {"date": "2021-01-15", "close": 13.77, "volume": 66332.0}, {"date": "2021-01-19", "close": 13.86, "volume": 46247.0}, {"date": "2021-01-20", "close": 13.91, "volume": 36405.0}, {"date": "2021-01-21", "close": 13.96, "volume": 38361.0}, {"date": "2021-01-22", "close": 13.93, "volume": 38233.0}, {"date": "2021-01-25", "close": 13.95, "volume": 34283.0}, {"date": "2021-01-26", "close": 13.93, "volume": 35276.0}, {"date": "2021-01-27", "close": 13.77, "volume": 86346.0}, {"date": "2021-01-28", "close": 13.79, "volume": 37151.0}, {"date": "2021-01-29", "close": 13.76, "volume": 35015.0}, {"date": "2021-02-01", "close": 13.85, "volume": 48080.0}, {"date": "2021-02-02", "close": 13.91, "volume": 37361.0}, {"date": "2021-02-03", "close": 13.88, "volume": 40149.0}, {"date": "2021-02-04", "close": 13.91, "volume": 34271.0}, {"date": "2021-02-05", "close": 13.92, "volume": 44577.0}, {"date": "2021-02-08", "close": 13.99, "volume": 29943.0}, {"date": "2021-02-09", "close": 14.13, "volume": 57445.0}, {"date": "2021-02-10", "close": 14.22, "volume": 41104.0}, {"date": "2021-02-11", "close": 14.16, "volume": 58637.0}, {"date": "2021-02-12", "close": 14.15, "volume": 38066.0}, {"date": "2021-02-16", "close": 13.96, "volume": 64107.0}, {"date": "2021-02-17", "close": 14.0, "volume": 60204.0}, {"date": "2021-02-18", "close": 13.88, "volume": 53545.0}, {"date": "2021-02-19", "close": 13.9, "volume": 41137.0}, {"date": "2021-02-22", "close": 13.98, "volume": 49284.0}, {"date": "2021-02-23", "close": 13.87, "volume": 84363.0}, {"date": "2021-02-24", "close": 13.96, "volume": 65001.0}, {"date": "2021-02-25", "close": 13.78, "volume": 49007.0}, {"date": "2021-02-26", "close": 13.99, "volume": 53156.0}, {"date": "2021-03-01", "close": 14.01, "volume": 77406.0}, {"date": "2021-03-02", "close": 13.94, "volume": 35874.0}, {"date": "2021-03-03", "close": 13.97, "volume": 39607.0}, {"date": "2021-03-04", "close": 13.86, "volume": 58109.0}, {"date": "2021-03-05", "close": 13.94, "volume": 50964.0}, {"date": "2021-03-08", "close": 13.94, "volume": 56924.0}, {"date": "2021-03-09", "close": 13.97, "volume": 80866.0}, {"date": "2021-03-10", "close": 14.12, "volume": 76535.0}, {"date": "2021-03-11", "close": 14.0, "volume": 45552.0}, {"date": "2021-03-12", "close": 13.99, "volume": 47639.0}, {"date": "2021-03-15", "close": 14.14, "volume": 16854.0}, {"date": "2021-03-16", "close": 14.21, "volume": 87545.0}, {"date": "2021-03-17", "close": 14.11, "volume": 43678.0}, {"date": "2021-03-18", "close": 14.02, "volume": 89830.0}, {"date": "2021-03-19", "close": 13.99, "volume": 79422.0}, {"date": "2021-03-22", "close": 13.98, "volume": 64012.0}, {"date": "2021-03-23", "close": 13.8928, "volume": 22719.0}, {"date": "2021-03-24", "close": 14.0, "volume": 118085.0}, {"date": "2021-03-25", "close": 13.98, "volume": 34408.0}, {"date": "2021-03-26", "close": 14.05, "volume": 48637.0}, {"date": "2021-03-29", "close": 14.03, "volume": 61354.0}, {"date": "2021-03-30", "close": 14.05, "volume": 46959.0}, {"date": "2021-03-31", "close": 14.14, "volume": 41977.0}, {"date": "2021-04-01", "close": 14.13, "volume": 62223.0}, {"date": "2021-04-05", "close": 14.12, "volume": 55330.0}, {"date": "2021-04-06", "close": 14.12, "volume": 45285.0}, {"date": "2021-04-07", "close": 14.19, "volume": 63444.0}, {"date": "2021-04-08", "close": 14.34, "volume": 86057.0}, {"date": "2021-04-09", "close": 14.24, "volume": 65020.0}, {"date": "2021-04-12", "close": 14.3, "volume": 57901.0}, {"date": "2021-04-13", "close": 14.32, "volume": 29435.0}, {"date": "2021-04-14", "close": 14.4, "volume": 67698.0}, {"date": "2021-04-15", "close": 14.35, "volume": 51013.0}, {"date": "2021-04-16", "close": 14.31, "volume": 32751.0}, {"date": "2021-04-19", "close": 14.38, "volume": 65105.0}, {"date": "2021-04-20", "close": 14.34, "volume": 74926.0}, {"date": "2021-04-21", "close": 14.34, "volume": 53176.0}, {"date": "2021-04-22", "close": 14.226, "volume": 34285.0}, {"date": "2021-04-23", "close": 14.25, "volume": 56950.0}, {"date": "2021-04-26", "close": 14.16, "volume": 73081.0}, {"date": "2021-04-27", "close": 14.14, "volume": 60172.0}, {"date": "2021-04-28", "close": 14.15, "volume": 69958.0}, {"date": "2021-04-29", "close": 14.11, "volume": 81758.0}, {"date": "2021-04-30", "close": 14.24, "volume": 43950.0}, {"date": "2021-05-03", "close": 14.4, "volume": 59029.0}, {"date": "2021-05-04", "close": 14.365, "volume": 49041.0}, {"date": "2021-05-05", "close": 14.38, "volume": 64316.0}, {"date": "2021-05-06", "close": 14.42, "volume": 66842.0}, {"date": "2021-05-07", "close": 14.36, "volume": 56971.0}, {"date": "2021-05-10", "close": 14.29, "volume": 42066.0}, {"date": "2021-05-11", "close": 14.33, "volume": 47164.0}, {"date": "2021-05-12", "close": 14.41, "volume": 63203.0}, {"date": "2021-05-13", "close": 14.39, "volume": 52617.0}, {"date": "2021-05-14", "close": 14.41, "volume": 37746.0}, {"date": "2021-05-17", "close": 14.4, "volume": 51121.0}, {"date": "2021-05-18", "close": 14.42, "volume": 37816.0}, {"date": "2021-05-19", "close": 14.41, "volume": 37143.0}, {"date": "2021-05-20", "close": 14.38, "volume": 70054.0}, {"date": "2021-05-21", "close": 14.32, "volume": 30423.0}, {"date": "2021-05-24", "close": 14.38, "volume": 42492.0}, {"date": "2021-05-25", "close": 14.35, "volume": 29982.0}, {"date": "2021-05-26", "close": 14.48, "volume": 44706.0}, {"date": "2021-05-27", "close": 14.47, "volume": 37455.0}, {"date": "2021-05-28", "close": 14.42, "volume": 52233.0}, {"date": "2021-06-01", "close": 14.54, "volume": 40518.0}, {"date": "2021-06-02", "close": 14.41, "volume": 66640.0}, {"date": "2021-06-03", "close": 14.37, "volume": 63727.0}, {"date": "2021-06-04", "close": 14.39, "volume": 85717.0}, {"date": "2021-06-07", "close": 14.49, "volume": 71127.0}, {"date": "2021-06-08", "close": 14.47, "volume": 49374.0}, {"date": "2021-06-09", "close": 14.48, "volume": 51185.0}, {"date": "2021-06-10", "close": 14.47, "volume": 59441.0}, {"date": "2021-06-11", "close": 14.47, "volume": 50558.0}, {"date": "2021-06-14", "close": 14.72, "volume": 93893.0}, {"date": "2021-06-15", "close": 14.74, "volume": 66912.0}, {"date": "2021-06-16", "close": 14.86, "volume": 127802.0}, {"date": "2021-06-17", "close": 14.86, "volume": 75482.0}, {"date": "2021-06-18", "close": 14.83, "volume": 51088.0}, {"date": "2021-06-21", "close": 14.86, "volume": 86073.0}, {"date": "2021-06-22", "close": 14.78, "volume": 45589.0}, {"date": "2021-06-23", "close": 14.78, "volume": 30446.0}, {"date": "2021-06-24", "close": 14.8, "volume": 35496.0}, {"date": "2021-06-25", "close": 14.82, "volume": 49756.0}, {"date": "2021-06-28", "close": 14.85, "volume": 44903.0}, {"date": "2021-06-29", "close": 15.05, "volume": 73446.0}, {"date": "2021-06-30", "close": 15.12, "volume": 87904.0}, {"date": "2021-07-01", "close": 15.22, "volume": 64657.0}, {"date": "2021-07-02", "close": 15.26, "volume": 71606.0}, {"date": "2021-07-06", "close": 15.26, "volume": 29995.0}, {"date": "2021-07-07", "close": 15.36, "volume": 74252.0}, {"date": "2021-07-08", "close": 15.31, "volume": 51102.0}, {"date": "2021-07-09", "close": 15.33, "volume": 56121.0}, {"date": "2021-07-12", "close": 15.18, "volume": 85863.0}, {"date": "2021-07-13", "close": 15.04, "volume": 57278.0}, {"date": "2021-07-14", "close": 15.09, "volume": 46861.0}, {"date": "2021-07-15", "close": 14.66, "volume": 162201.0}, {"date": "2021-07-16", "close": 14.62, "volume": 64233.0}, {"date": "2021-07-19", "close": 14.4, "volume": 81560.0}, {"date": "2021-07-20", "close": 14.51, "volume": 51449.0}, {"date": "2021-07-21", "close": 14.53, "volume": 65513.0}, {"date": "2021-07-22", "close": 14.48, "volume": 35068.0}, {"date": "2021-07-23", "close": 14.51, "volume": 43471.0}, {"date": "2021-07-26", "close": 14.52, "volume": 33647.0}, {"date": "2021-07-27", "close": 14.64, "volume": 51295.0}, {"date": "2021-07-28", "close": 14.6, "volume": 49352.0}, {"date": "2021-07-29", "close": 14.57, "volume": 29922.0}, {"date": "2021-07-30", "close": 14.5, "volume": 36365.0}, {"date": "2021-08-02", "close": 14.59, "volume": 58631.0}, {"date": "2021-08-03", "close": 14.61, "volume": 35070.0}, {"date": "2021-08-04", "close": 14.67, "volume": 32316.0}, {"date": "2021-08-05", "close": 14.71, "volume": 37802.0}, {"date": "2021-08-06", "close": 14.72, "volume": 22147.0}, {"date": "2021-08-09", "close": 14.63, "volume": 62261.0}, {"date": "2021-08-10", "close": 14.61, "volume": 19210.0}, {"date": "2021-08-11", "close": 14.67, "volume": 41105.0}, {"date": "2021-08-12", "close": 14.69, "volume": 41152.0}, {"date": "2021-08-13", "close": 14.82, "volume": 45819.0}, {"date": "2021-08-16", "close": 14.92, "volume": 37741.0}, {"date": "2021-08-17", "close": 14.93, "volume": 24100.0}, {"date": "2021-08-18", "close": 14.93, "volume": 32600.0}, {"date": "2021-08-19", "close": 14.94, "volume": 24541.0}, {"date": "2021-08-20", "close": 14.94, "volume": 58581.0}, {"date": "2021-08-23", "close": 14.86, "volume": 20703.0}, {"date": "2021-08-24", "close": 14.78, "volume": 43531.0}, {"date": "2021-08-25", "close": 14.8, "volume": 20792.0}, {"date": "2021-08-26", "close": 14.67, "volume": 63763.0}, {"date": "2021-08-27", "close": 14.69, "volume": 40283.0}, {"date": "2021-08-30", "close": 14.72, "volume": 26928.0}, {"date": "2021-08-31", "close": 14.67, "volume": 135830.0}, {"date": "2021-09-01", "close": 14.9, "volume": 28620.0}, {"date": "2021-09-02", "close": 14.86, "volume": 26669.0}, {"date": "2021-09-03", "close": 14.78, "volume": 41794.0}, {"date": "2021-09-07", "close": 14.75, "volume": 25807.0}, {"date": "2021-09-08", "close": 14.77, "volume": 14779.0}, {"date": "2021-09-09", "close": 14.93, "volume": 44361.0}, {"date": "2021-09-10", "close": 14.96, "volume": 33452.0}, {"date": "2021-09-13", "close": 15.02, "volume": 69111.0}, {"date": "2021-09-14", "close": 14.95, "volume": 20320.0}, {"date": "2021-09-15", "close": 15.01, "volume": 38978.0}, {"date": "2021-09-16", "close": 14.96, "volume": 24260.0}, {"date": "2021-09-17", "close": 14.96, "volume": 36106.0}, {"date": "2021-09-20", "close": 14.95, "volume": 53093.0}, {"date": "2021-09-21", "close": 14.87, "volume": 88829.0}, {"date": "2021-09-22", "close": 14.84, "volume": 41432.0}, {"date": "2021-09-23", "close": 14.79, "volume": 32735.0}, {"date": "2021-09-24", "close": 14.91, "volume": 59830.0}, {"date": "2021-09-27", "close": 14.93, "volume": 37442.0}, {"date": "2021-09-28", "close": 15.07, "volume": 38070.0}, {"date": "2021-09-29", "close": 15.21, "volume": 81543.0}, {"date": "2021-09-30", "close": 15.17, "volume": 60039.0}, {"date": "2021-10-01", "close": 15.24, "volume": 69252.0}, {"date": "2021-10-04", "close": 15.28, "volume": 67396.0}, {"date": "2021-10-05", "close": 15.37, "volume": 24023.0}, {"date": "2021-10-06", "close": 15.35, "volume": 19121.0}, {"date": "2021-10-07", "close": 15.27, "volume": 28043.0}, {"date": "2021-10-08", "close": 15.09, "volume": 36491.0}, {"date": "2021-10-11", "close": 15.22, "volume": 15502.0}, {"date": "2021-10-12", "close": 15.2, "volume": 34344.0}, {"date": "2021-10-13", "close": 15.29, "volume": 27503.0}, {"date": "2021-10-14", "close": 15.35, "volume": 30964.0}, {"date": "2021-10-15", "close": 15.27, "volume": 42374.0}, {"date": "2021-10-18", "close": 15.2, "volume": 46343.0}, {"date": "2021-10-19", "close": 15.25, "volume": 50320.0}, {"date": "2021-10-20", "close": 15.22, "volume": 46001.0}, {"date": "2021-10-21", "close": 15.15, "volume": 45146.0}, {"date": "2021-10-22", "close": 15.32, "volume": 51796.0}, {"date": "2021-10-25", "close": 15.22, "volume": 45232.0}, {"date": "2021-10-26", "close": 15.26, "volume": 63833.0}, {"date": "2021-10-27", "close": 15.25, "volume": 32523.0}, {"date": "2021-10-28", "close": 15.35, "volume": 42954.0}, {"date": "2021-10-29", "close": 15.31, "volume": 29733.0}, {"date": "2021-11-01", "close": 15.27, "volume": 42790.0}, {"date": "2021-11-02", "close": 15.33, "volume": 36590.0}, {"date": "2021-11-03", "close": 15.25, "volume": 64638.0}, {"date": "2021-11-04", "close": 15.26, "volume": 21422.0}, {"date": "2021-11-05", "close": 15.32, "volume": 38759.0}, {"date": "2021-11-08", "close": 15.48, "volume": 70359.0}, {"date": "2021-11-09", "close": 15.46, "volume": 12507.0}, {"date": "2021-11-10", "close": 15.34, "volume": 35801.0}, {"date": "2021-11-11", "close": 15.47, "volume": 31178.0}, {"date": "2021-11-12", "close": 15.45, "volume": 31806.0}, {"date": "2021-11-15", "close": 15.5, "volume": 28710.0}, {"date": "2021-11-16", "close": 15.51, "volume": 30119.0}, {"date": "2021-11-17", "close": 15.37, "volume": 30838.0}, {"date": "2021-11-18", "close": 15.42, "volume": 29507.0}, {"date": "2021-11-19", "close": 15.25, "volume": 41164.0}, {"date": "2021-11-22", "close": 15.11, "volume": 60574.0}, {"date": "2021-11-23", "close": 15.09, "volume": 51186.0}, {"date": "2021-11-24", "close": 15.17, "volume": 37635.0}, {"date": "2021-11-26", "close": 14.98, "volume": 57942.0}, {"date": "2021-11-29", "close": 15.01, "volume": 41982.0}, {"date": "2021-11-30", "close": 14.94, "volume": 32896.0}, {"date": "2021-12-01", "close": 14.83, "volume": 57149.0}, {"date": "2021-12-02", "close": 14.82, "volume": 46253.0}, {"date": "2021-12-03", "close": 14.73, "volume": 38243.0}, {"date": "2021-12-06", "close": 14.66, "volume": 46292.0}, {"date": "2021-12-07", "close": 14.78, "volume": 20177.0}, {"date": "2021-12-08", "close": 14.81, "volume": 16417.0}, {"date": "2021-12-09", "close": 14.85, "volume": 22506.0}, {"date": "2021-12-10", "close": 14.8, "volume": 52963.0}, {"date": "2021-12-13", "close": 14.67, "volume": 44698.0}, {"date": "2021-12-14", "close": 14.67, "volume": 32699.0}, {"date": "2021-12-15", "close": 14.59, "volume": 35343.0}, {"date": "2021-12-16", "close": 14.5, "volume": 118017.0}, {"date": "2021-12-17", "close": 14.47, "volume": 48264.0}, {"date": "2021-12-20", "close": 14.34, "volume": 63872.0}, {"date": "2021-12-21", "close": 14.52, "volume": 45761.0}, {"date": "2021-12-22", "close": 14.54, "volume": 76566.0}, {"date": "2021-12-23", "close": 14.62, "volume": 43092.0}, {"date": "2021-12-27", "close": 14.74, "volume": 82725.0}, {"date": "2021-12-28", "close": 14.84, "volume": 62713.0}, {"date": "2021-12-29", "close": 14.9, "volume": 23148.0}, {"date": "2021-12-30", "close": 14.76, "volume": 42763.0}, {"date": "2021-12-31", "close": 14.7, "volume": 104118.0}, {"date": "2022-01-03", "close": 14.68, "volume": 51324.0}, {"date": "2022-01-04", "close": 14.76, "volume": 48568.0}, {"date": "2022-01-05", "close": 14.58, "volume": 58805.0}, {"date": "2022-01-06", "close": 14.75, "volume": 57898.0}, {"date": "2022-01-07", "close": 14.73, "volume": 41672.0}, {"date": "2022-01-10", "close": 14.84, "volume": 38879.0}, {"date": "2022-01-11", "close": 14.73, "volume": 104333.0}, {"date": "2022-01-12", "close": 14.84, "volume": 44545.0}, {"date": "2022-01-13", "close": 14.77, "volume": 36669.0}, {"date": "2022-01-14", "close": 14.74, "volume": 33084.0}, {"date": "2022-01-18", "close": 14.66, "volume": 48675.0}, {"date": "2022-01-19", "close": 14.7, "volume": 66796.0}, {"date": "2022-01-20", "close": 14.73, "volume": 41678.0}, {"date": "2022-01-21", "close": 14.43, "volume": 62931.0}, {"date": "2022-01-24", "close": 14.15, "volume": 132471.0}, {"date": "2022-01-25", "close": 14.18, "volume": 51963.0}, {"date": "2022-01-26", "close": 14.31, "volume": 32149.0}, {"date": "2022-01-27", "close": 14.41, "volume": 36817.0}, {"date": "2022-01-28", "close": 14.38, "volume": 49443.0}, {"date": "2022-01-31", "close": 14.42, "volume": 58177.0}, {"date": "2022-02-01", "close": 14.55, "volume": 43067.0}, {"date": "2022-02-02", "close": 14.53, "volume": 38640.0}, {"date": "2022-02-03", "close": 14.49, "volume": 53670.0}, {"date": "2022-02-04", "close": 14.43, "volume": 28950.0}, {"date": "2022-02-07", "close": 14.37, "volume": 27712.0}, {"date": "2022-02-08", "close": 14.34, "volume": 70906.0}, {"date": "2022-02-09", "close": 14.42, "volume": 63259.0}, {"date": "2022-02-10", "close": 14.32, "volume": 47068.0}, {"date": "2022-02-11", "close": 14.19, "volume": 55848.0}, {"date": "2022-02-14", "close": 13.94, "volume": 56116.0}, {"date": "2022-02-15", "close": 14.22, "volume": 32095.0}, {"date": "2022-02-16", "close": 14.27, "volume": 50063.0}, {"date": "2022-02-17", "close": 14.09, "volume": 22842.0}, {"date": "2022-02-18", "close": 13.96, "volume": 35051.0}, {"date": "2022-02-22", "close": 13.87, "volume": 35303.0}, {"date": "2022-02-23", "close": 13.62, "volume": 170900.0}, {"date": "2022-02-24", "close": 13.56, "volume": 146744.0}, {"date": "2022-02-25", "close": 13.72, "volume": 67332.0}, {"date": "2022-02-28", "close": 13.74, "volume": 47458.0}, {"date": "2022-03-01", "close": 13.73, "volume": 52172.0}, {"date": "2022-03-02", "close": 13.78, "volume": 37908.0}, {"date": "2022-03-03", "close": 13.77, "volume": 38339.0}, {"date": "2022-03-04", "close": 13.66, "volume": 57394.0}, {"date": "2022-03-07", "close": 13.48, "volume": 71502.0}, {"date": "2022-03-08", "close": 13.44, "volume": 50516.0}, {"date": "2022-03-09", "close": 13.52, "volume": 22108.0}, {"date": "2022-03-10", "close": 13.46, "volume": 53347.0}, {"date": "2022-03-11", "close": 13.31, "volume": 49383.0}, {"date": "2022-03-14", "close": 13.13, "volume": 65974.0}, {"date": "2022-03-15", "close": 13.11, "volume": 51252.0}, {"date": "2022-03-16", "close": 13.22, "volume": 70304.0}, {"date": "2022-03-17", "close": 13.28, "volume": 60546.0}, {"date": "2022-03-18", "close": 13.29, "volume": 72329.0}, {"date": "2022-03-21", "close": 13.32, "volume": 55253.0}, {"date": "2022-03-22", "close": 13.46, "volume": 55216.0}, {"date": "2022-03-23", "close": 13.25, "volume": 54627.0}, {"date": "2022-03-24", "close": 13.27, "volume": 44328.0}, {"date": "2022-03-25", "close": 13.22, "volume": 68216.0}, {"date": "2022-03-28", "close": 13.23, "volume": 33110.0}, {"date": "2022-03-29", "close": 13.37, "volume": 64451.0}, {"date": "2022-03-30", "close": 13.38, "volume": 43012.0}, {"date": "2022-03-31", "close": 13.44, "volume": 28424.0}, {"date": "2022-04-01", "close": 13.66, "volume": 33092.0}, {"date": "2022-04-04", "close": 13.72, "volume": 25748.0}, {"date": "2022-04-05", "close": 13.57, "volume": 46125.0}, {"date": "2022-04-06", "close": 13.465, "volume": 41248.0}, {"date": "2022-04-07", "close": 13.56, "volume": 121976.0}, {"date": "2022-04-08", "close": 13.6, "volume": 53331.0}, {"date": "2022-04-11", "close": 13.47, "volume": 98183.0}, {"date": "2022-04-12", "close": 13.47, "volume": 17301.0}, {"date": "2022-04-13", "close": 13.42, "volume": 39692.0}, {"date": "2022-04-14", "close": 13.37, "volume": 13723.0}, {"date": "2022-04-18", "close": 13.365, "volume": 27192.0}, {"date": "2022-04-19", "close": 13.39, "volume": 32465.0}, {"date": "2022-04-20", "close": 13.39, "volume": 27377.0}, {"date": "2022-04-21", "close": 13.26, "volume": 26809.0}, {"date": "2022-04-22", "close": 13.19, "volume": 69292.0}, {"date": "2022-04-25", "close": 13.14, "volume": 38479.0}, {"date": "2022-04-26", "close": 13.01, "volume": 60853.0}, {"date": "2022-04-27", "close": 13.09, "volume": 28956.0}, {"date": "2022-04-28", "close": 13.08, "volume": 35565.0}, {"date": "2022-04-29", "close": 12.97, "volume": 27414.0}, {"date": "2022-05-02", "close": 12.84, "volume": 71135.0}, {"date": "2022-05-03", "close": 12.78, "volume": 51453.0}, {"date": "2022-05-04", "close": 12.85, "volume": 56293.0}, {"date": "2022-05-05", "close": 12.62, "volume": 29547.0}, {"date": "2022-05-06", "close": 12.63, "volume": 91008.0}, {"date": "2022-05-09", "close": 12.5, "volume": 61921.0}, {"date": "2022-05-10", "close": 12.41, "volume": 62489.0}, {"date": "2022-05-11", "close": 12.2, "volume": 35360.0}, {"date": "2022-05-12", "close": 12.01, "volume": 69715.0}, {"date": "2022-05-13", "close": 12.06, "volume": 62054.0}, {"date": "2022-05-16", "close": 12.06, "volume": 44325.0}, {"date": "2022-05-17", "close": 12.2, "volume": 31666.0}, {"date": "2022-05-18", "close": 12.16, "volume": 31108.0}, {"date": "2022-05-19", "close": 12.15, "volume": 22476.0}, {"date": "2022-05-20", "close": 12.15, "volume": 51317.0}, {"date": "2022-05-23", "close": 12.11, "volume": 41036.0}, {"date": "2022-05-24", "close": 12.06, "volume": 33269.0}, {"date": "2022-05-25", "close": 12.06, "volume": 16517.0}, {"date": "2022-05-26", "close": 12.24, "volume": 28290.0}, {"date": "2022-05-27", "close": 12.39, "volume": 28225.0}, {"date": "2022-05-31", "close": 12.29, "volume": 37180.0}, {"date": "2022-06-01", "close": 12.3, "volume": 32277.0}, {"date": "2022-06-02", "close": 12.28, "volume": 34243.0}, {"date": "2022-06-03", "close": 12.2, "volume": 47669.0}, {"date": "2022-06-06", "close": 12.21, "volume": 71887.0}, {"date": "2022-06-07", "close": 12.32, "volume": 43553.0}, {"date": "2022-06-08", "close": 12.24, "volume": 33007.0}, {"date": "2022-06-09", "close": 12.27, "volume": 34410.0}, {"date": "2022-06-10", "close": 12.15, "volume": 38249.0}, {"date": "2022-06-13", "close": 11.81, "volume": 53821.0}, {"date": "2022-06-14", "close": 11.92, "volume": 32067.0}, {"date": "2022-06-15", "close": 11.93, "volume": 54812.0}, {"date": "2022-06-16", "close": 11.5, "volume": 88117.0}, {"date": "2022-06-17", "close": 11.61, "volume": 16900.0}, {"date": "2022-06-21", "close": 11.59, "volume": 43853.0}, {"date": "2022-06-22", "close": 11.5, "volume": 65927.0}, {"date": "2022-06-23", "close": 11.47, "volume": 32712.0}, {"date": "2022-06-24", "close": 11.63, "volume": 27432.0}, {"date": "2022-06-27", "close": 11.6, "volume": 19190.0}, {"date": "2022-06-28", "close": 11.69, "volume": 26286.0}, {"date": "2022-06-29", "close": 11.67, "volume": 58522.0}, {"date": "2022-06-30", "close": 11.5, "volume": 49210.0}, {"date": "2022-07-01", "close": 11.64, "volume": 36763.0}, {"date": "2022-07-05", "close": 11.46, "volume": 42047.0}, {"date": "2022-07-06", "close": 11.44, "volume": 56815.0}, {"date": "2022-07-07", "close": 11.46, "volume": 50902.0}, {"date": "2022-07-08", "close": 11.48, "volume": 58729.0}, {"date": "2022-07-11", "close": 11.48, "volume": 35810.0}, {"date": "2022-07-12", "close": 11.65, "volume": 106865.0}, {"date": "2022-07-13", "close": 11.67, "volume": 35410.0}, {"date": "2022-07-14", "close": 11.55, "volume": 19793.0}, {"date": "2022-07-15", "close": 11.58, "volume": 30772.0}, {"date": "2022-07-18", "close": 11.45, "volume": 26866.0}, {"date": "2022-07-19", "close": 11.57, "volume": 30765.0}, {"date": "2022-07-20", "close": 11.65, "volume": 40872.0}, {"date": "2022-07-21", "close": 11.76, "volume": 55921.0}, {"date": "2022-07-22", "close": 11.71, "volume": 51913.0}, {"date": "2022-07-25", "close": 11.71, "volume": 32077.0}, {"date": "2022-07-26", "close": 11.69, "volume": 67610.0}, {"date": "2022-07-27", "close": 11.78, "volume": 53436.0}, {"date": "2022-07-28", "close": 11.94, "volume": 65892.0}, {"date": "2022-07-29", "close": 12.08, "volume": 64164.0}, {"date": "2022-08-01", "close": 12.09, "volume": 55407.0}, {"date": "2022-08-02", "close": 12.09, "volume": 47983.0}, {"date": "2022-08-03", "close": 12.18, "volume": 59597.0}, {"date": "2022-08-04", "close": 12.17, "volume": 50777.0}, {"date": "2022-08-05", "close": 12.19, "volume": 51159.0}, {"date": "2022-08-08", "close": 12.33, "volume": 76875.0}, {"date": "2022-08-09", "close": 12.31, "volume": 25852.0}, {"date": "2022-08-10", "close": 12.54, "volume": 82490.0}, {"date": "2022-08-11", "close": 12.63, "volume": 47381.0}, {"date": "2022-08-12", "close": 12.81, "volume": 71238.0}, {"date": "2022-08-15", "close": 12.77, "volume": 41136.0}, {"date": "2022-08-16", "close": 12.66, "volume": 48355.0}, {"date": "2022-08-17", "close": 12.47, "volume": 71897.0}, {"date": "2022-08-18", "close": 12.57, "volume": 43191.0}, {"date": "2022-08-19", "close": 12.447, "volume": 34240.0}, {"date": "2022-08-22", "close": 12.29, "volume": 34120.0}, {"date": "2022-08-23", "close": 12.23, "volume": 19205.0}, {"date": "2022-08-24", "close": 12.3, "volume": 25670.0}, {"date": "2022-08-25", "close": 12.3, "volume": 12051.0}, {"date": "2022-08-26", "close": 12.15, "volume": 18052.0}, {"date": "2022-08-29", "close": 12.07, "volume": 24261.0}, {"date": "2022-08-30", "close": 12.02, "volume": 64092.0}, {"date": "2022-08-31", "close": 12.0, "volume": 40259.0}, {"date": "2022-09-01", "close": 11.69, "volume": 79522.0}, {"date": "2022-09-02", "close": 11.67, "volume": 40486.0}, {"date": "2022-09-06", "close": 11.5, "volume": 71702.0}, {"date": "2022-09-07", "close": 11.74, "volume": 101463.0}, {"date": "2022-09-08", "close": 11.76, "volume": 49549.0}, {"date": "2022-09-09", "close": 11.85, "volume": 34436.0}, {"date": "2022-09-12", "close": 11.83, "volume": 45669.0}, {"date": "2022-09-13", "close": 11.69, "volume": 76199.0}, {"date": "2022-09-14", "close": 11.7, "volume": 28576.0}, {"date": "2022-09-15", "close": 11.53, "volume": 34544.0}, {"date": "2022-09-16", "close": 11.46, "volume": 40041.0}, {"date": "2022-09-19", "close": 11.46, "volume": 51308.0}, {"date": "2022-09-20", "close": 11.34, "volume": 85609.0}, {"date": "2022-09-21", "close": 11.36, "volume": 34203.0}, {"date": "2022-09-22", "close": 11.17, "volume": 49382.0}, {"date": "2022-09-23", "close": 11.0, "volume": 53921.0}, {"date": "2022-09-26", "close": 10.9, "volume": 79276.0}, {"date": "2022-09-27", "close": 10.87, "volume": 55978.0}, {"date": "2022-09-28", "close": 11.1, "volume": 32518.0}, {"date": "2022-09-29", "close": 10.96, "volume": 33480.0}, {"date": "2022-09-30", "close": 10.9, "volume": 81567.0}, {"date": "2022-10-03", "close": 10.95, "volume": 49507.0}, {"date": "2022-10-04", "close": 11.13, "volume": 55396.0}, {"date": "2022-10-05", "close": 10.98, "volume": 48504.0}, {"date": "2022-10-06", "close": 10.96, "volume": 28196.0}, {"date": "2022-10-07", "close": 10.86, "volume": 21173.0}, {"date": "2022-10-10", "close": 10.77, "volume": 99365.0}, {"date": "2022-10-11", "close": 10.81, "volume": 52950.0}, {"date": "2022-10-12", "close": 10.72, "volume": 58034.0}, {"date": "2022-10-13", "close": 10.73, "volume": 29947.0}, {"date": "2022-10-14", "close": 10.71, "volume": 78905.0}, {"date": "2022-10-17", "close": 10.73, "volume": 43859.0}, {"date": "2022-10-18", "close": 10.83, "volume": 67114.0}, {"date": "2022-10-19", "close": 10.76, "volume": 32901.0}, {"date": "2022-10-20", "close": 10.9, "volume": 124271.0}, {"date": "2022-10-21", "close": 10.68, "volume": 61819.0}, {"date": "2022-10-24", "close": 10.68, "volume": 83804.0}, {"date": "2022-10-25", "close": 10.7, "volume": 46937.0}, {"date": "2022-10-26", "close": 10.81, "volume": 88583.0}, {"date": "2022-10-27", "close": 10.73, "volume": 63308.0}, {"date": "2022-10-28", "close": 10.88, "volume": 62111.0}, {"date": "2022-10-31", "close": 10.96, "volume": 41289.0}, {"date": "2022-11-01", "close": 10.87, "volume": 62694.0}, {"date": "2022-11-02", "close": 10.8, "volume": 61792.0}, {"date": "2022-11-03", "close": 10.82, "volume": 38988.0}, {"date": "2022-11-04", "close": 11.09, "volume": 119541.0}, {"date": "2022-11-07", "close": 11.13, "volume": 24749.0}, {"date": "2022-11-08", "close": 11.22, "volume": 83843.0}, {"date": "2022-11-09", "close": 11.19, "volume": 32757.0}, {"date": "2022-11-10", "close": 11.42, "volume": 43230.0}, {"date": "2022-11-11", "close": 11.29, "volume": 35037.0}, {"date": "2022-11-14", "close": 11.1, "volume": 51117.0}, {"date": "2022-11-15", "close": 11.23, "volume": 47217.0}, {"date": "2022-11-16", "close": 11.3, "volume": 54859.0}, {"date": "2022-11-17", "close": 11.22, "volume": 52239.0}, {"date": "2022-11-18", "close": 11.18, "volume": 39433.0}, {"date": "2022-11-21", "close": 11.12, "volume": 39180.0}, {"date": "2022-11-22", "close": 11.17, "volume": 40964.0}, {"date": "2022-11-23", "close": 11.15, "volume": 34636.0}, {"date": "2022-11-25", "close": 11.13, "volume": 35209.0}, {"date": "2022-11-28", "close": 11.13, "volume": 44274.0}, {"date": "2022-11-29", "close": 11.11, "volume": 65414.0}, {"date": "2022-11-30", "close": 11.32, "volume": 115357.0}, {"date": "2022-12-01", "close": 11.27, "volume": 45679.0}, {"date": "2022-12-02", "close": 11.14, "volume": 53983.0}, {"date": "2022-12-05", "close": 11.05, "volume": 63152.0}, {"date": "2022-12-06", "close": 10.95, "volume": 69056.0}, {"date": "2022-12-07", "close": 11.01, "volume": 59800.0}, {"date": "2022-12-08", "close": 10.93, "volume": 52390.0}, {"date": "2022-12-09", "close": 10.84, "volume": 62250.0}, {"date": "2022-12-12", "close": 10.9, "volume": 33724.0}, {"date": "2022-12-13", "close": 11.09, "volume": 148779.0}, {"date": "2022-12-14", "close": 11.05, "volume": 160246.0}, {"date": "2022-12-15", "close": 11.04, "volume": 79824.0}, {"date": "2022-12-16", "close": 10.99, "volume": 77086.0}, {"date": "2022-12-19", "close": 10.81, "volume": 62802.0}, {"date": "2022-12-20", "close": 10.84, "volume": 46514.0}, {"date": "2022-12-21", "close": 10.82, "volume": 115850.0}, {"date": "2022-12-22", "close": 10.8, "volume": 92033.0}, {"date": "2022-12-23", "close": 10.86, "volume": 66234.0}, {"date": "2022-12-27", "close": 10.73, "volume": 32334.0}, {"date": "2022-12-28", "close": 10.67, "volume": 51439.0}, {"date": "2022-12-29", "close": 10.75, "volume": 115829.0}, {"date": "2022-12-30", "close": 10.84, "volume": 47455.0}, {"date": "2023-01-03", "close": 10.94, "volume": 28521.0}, {"date": "2023-01-04", "close": 10.99, "volume": 15533.0}, {"date": "2023-01-05", "close": 10.9, "volume": 58939.0}, {"date": "2023-01-06", "close": 11.02, "volume": 42743.0}, {"date": "2023-01-09", "close": 11.01, "volume": 74604.0}, {"date": "2023-01-10", "close": 11.08, "volume": 44049.0}, {"date": "2023-01-11", "close": 11.19, "volume": 60332.0}, {"date": "2023-01-12", "close": 11.25, "volume": 47944.0}, {"date": "2023-01-13", "close": 11.26, "volume": 54959.0}, {"date": "2023-01-17", "close": 11.22, "volume": 70673.0}, {"date": "2023-01-18", "close": 11.26, "volume": 57657.0}, {"date": "2023-01-19", "close": 11.255, "volume": 44021.0}, {"date": "2023-01-20", "close": 11.32, "volume": 12823.0}, {"date": "2023-01-23", "close": 11.3, "volume": 76714.0}, {"date": "2023-01-24", "close": 11.41, "volume": 43849.0}, {"date": "2023-01-25", "close": 11.35, "volume": 30938.0}, {"date": "2023-01-26", "close": 11.42, "volume": 19085.0}, {"date": "2023-01-27", "close": 11.47, "volume": 53754.0}, {"date": "2023-01-30", "close": 11.54, "volume": 75890.0}, {"date": "2023-01-31", "close": 11.67, "volume": 51914.0}, {"date": "2023-02-01", "close": 11.65, "volume": 30760.0}, {"date": "2023-02-02", "close": 11.7, "volume": 26771.0}, {"date": "2023-02-03", "close": 11.68, "volume": 57926.0}, {"date": "2023-02-06", "close": 11.73, "volume": 78639.0}, {"date": "2023-02-07", "close": 11.75, "volume": 44896.0}, {"date": "2023-02-08", "close": 11.72, "volume": 23400.0}, {"date": "2023-02-09", "close": 11.7, "volume": 13956.0}, {"date": "2023-02-10", "close": 11.7, "volume": 18729.0}, {"date": "2023-02-13", "close": 11.68, "volume": 31426.0}, {"date": "2023-02-14", "close": 11.78, "volume": 31013.0}, {"date": "2023-02-15", "close": 11.75, "volume": 17268.0}, {"date": "2023-02-16", "close": 11.72, "volume": 90013.0}, {"date": "2023-02-17", "close": 11.46, "volume": 43035.0}, {"date": "2023-02-21", "close": 11.29, "volume": 40716.0}, {"date": "2023-02-22", "close": 11.25, "volume": 64072.0}, {"date": "2023-02-23", "close": 11.25, "volume": 32387.0}, {"date": "2023-02-24", "close": 11.31, "volume": 55880.0}, {"date": "2023-02-27", "close": 11.39, "volume": 32824.0}, {"date": "2023-02-28", "close": 11.46, "volume": 43313.0}, {"date": "2023-03-01", "close": 11.41, "volume": 46357.0}, {"date": "2023-03-02", "close": 11.46, "volume": 22756.0}, {"date": "2023-03-03", "close": 11.43, "volume": 21303.0}, {"date": "2023-03-06", "close": 11.54, "volume": 58153.0}, {"date": "2023-03-07", "close": 11.44, "volume": 38404.0}, {"date": "2023-03-08", "close": 11.37, "volume": 25350.0}, {"date": "2023-03-09", "close": 11.2, "volume": 25418.0}, {"date": "2023-03-10", "close": 10.95, "volume": 74631.0}, {"date": "2023-03-13", "close": 10.77, "volume": 99904.0}, {"date": "2023-03-14", "close": 10.91, "volume": 83977.0}, {"date": "2023-03-15", "close": 11.16, "volume": 278503.0}, {"date": "2023-03-16", "close": 11.0, "volume": 152766.0}, {"date": "2023-03-17", "close": 10.74, "volume": 39718.0}, {"date": "2023-03-20", "close": 10.81, "volume": 65504.0}, {"date": "2023-03-21", "close": 10.92, "volume": 20811.0}, {"date": "2023-03-22", "close": 10.99, "volume": 56883.0}, {"date": "2023-03-23", "close": 10.8, "volume": 31830.0}, {"date": "2023-03-24", "close": 10.69, "volume": 40633.0}, {"date": "2023-03-27", "close": 10.75, "volume": 68924.0}, {"date": "2023-03-28", "close": 10.74, "volume": 42467.0}, {"date": "2023-03-29", "close": 10.82, "volume": 46655.0}, {"date": "2023-03-30", "close": 10.89, "volume": 30595.0}, {"date": "2023-03-31", "close": 10.91, "volume": 58334.0}, {"date": "2023-04-03", "close": 11.04, "volume": 74220.0}, {"date": "2023-04-04", "close": 10.86, "volume": 59267.0}, {"date": "2023-04-05", "close": 10.81, "volume": 74688.0}, {"date": "2023-04-06", "close": 10.83, "volume": 40703.0}, {"date": "2023-04-10", "close": 11.01, "volume": 114824.0}, {"date": "2023-04-11", "close": 11.11, "volume": 98084.0}, {"date": "2023-04-12", "close": 11.13, "volume": 32556.0}, {"date": "2023-04-13", "close": 11.09, "volume": 28418.0}, {"date": "2023-04-14", "close": 11.0, "volume": 77534.0}, {"date": "2023-04-17", "close": 11.04, "volume": 68900.0}, {"date": "2023-04-18", "close": 11.04, "volume": 54922.0}, {"date": "2023-04-19", "close": 11.12, "volume": 90331.0}, {"date": "2023-04-20", "close": 11.07, "volume": 45729.0}, {"date": "2023-04-21", "close": 10.95, "volume": 43228.0}, {"date": "2023-04-24", "close": 10.96, "volume": 33361.0}, {"date": "2023-04-25", "close": 10.9, "volume": 56695.0}, {"date": "2023-04-26", "close": 10.94, "volume": 47119.0}, {"date": "2023-04-27", "close": 10.95, "volume": 56835.0}, {"date": "2023-04-28", "close": 10.92, "volume": 62548.0}, {"date": "2023-05-01", "close": 10.93, "volume": 58545.0}, {"date": "2023-05-02", "close": 10.83, "volume": 54731.0}, {"date": "2023-05-03", "close": 10.84, "volume": 68545.0}, {"date": "2023-05-04", "close": 10.82, "volume": 29417.0}, {"date": "2023-05-05", "close": 10.89, "volume": 36158.0}, {"date": "2023-05-08", "close": 10.83, "volume": 18914.0}, {"date": "2023-05-09", "close": 10.87, "volume": 21150.0}, {"date": "2023-05-10", "close": 10.86, "volume": 23309.0}, {"date": "2023-05-11", "close": 10.83, "volume": 53789.0}, {"date": "2023-05-12", "close": 10.86, "volume": 23456.0}, {"date": "2023-05-15", "close": 10.9, "volume": 29540.0}, {"date": "2023-05-16", "close": 10.86, "volume": 30544.0}, {"date": "2023-05-17", "close": 10.92, "volume": 86732.0}, {"date": "2023-05-18", "close": 10.9, "volume": 51517.0}, {"date": "2023-05-19", "close": 10.84, "volume": 37276.0}, {"date": "2023-05-22", "close": 10.82, "volume": 46235.0}, {"date": "2023-05-23", "close": 10.73, "volume": 37861.0}, {"date": "2023-05-24", "close": 10.7, "volume": 46192.0}, {"date": "2023-05-25", "close": 10.83, "volume": 74594.0}, {"date": "2023-05-26", "close": 10.8, "volume": 21177.0}, {"date": "2023-05-30", "close": 10.79, "volume": 37837.0}, {"date": "2023-05-31", "close": 10.82, "volume": 37850.0}, {"date": "2023-06-01", "close": 10.74, "volume": 51505.0}, {"date": "2023-06-02", "close": 10.83, "volume": 64118.0}, {"date": "2023-06-05", "close": 10.8, "volume": 32435.0}, {"date": "2023-06-06", "close": 10.87, "volume": 20897.0}, {"date": "2023-06-07", "close": 10.87, "volume": 23915.0}, {"date": "2023-06-08", "close": 10.87, "volume": 44857.0}, {"date": "2023-06-09", "close": 10.87, "volume": 34498.0}, {"date": "2023-06-12", "close": 10.92, "volume": 87058.0}, {"date": "2023-06-13", "close": 10.95, "volume": 29686.0}, {"date": "2023-06-14", "close": 10.93, "volume": 24284.0}, {"date": "2023-06-15", "close": 11.01, "volume": 32637.0}, {"date": "2023-06-16", "close": 11.01, "volume": 72240.0}, {"date": "2023-06-20", "close": 11.07, "volume": 55807.0}, {"date": "2023-06-21", "close": 11.07, "volume": 29150.0}, {"date": "2023-06-22", "close": 11.05, "volume": 61630.0}, {"date": "2023-06-23", "close": 11.06, "volume": 22461.0}, {"date": "2023-06-26", "close": 11.07, "volume": 24214.0}, {"date": "2023-06-27", "close": 11.15, "volume": 60054.0}, {"date": "2023-06-28", "close": 11.25, "volume": 59467.0}, {"date": "2023-06-29", "close": 11.28, "volume": 55528.0}, {"date": "2023-06-30", "close": 11.34, "volume": 49174.0}, {"date": "2023-07-03", "close": 11.53, "volume": 52061.0}, {"date": "2023-07-05", "close": 11.43, "volume": 22848.0}, {"date": "2023-07-06", "close": 11.36, "volume": 43673.0}, {"date": "2023-07-07", "close": 11.37, "volume": 33820.0}, {"date": "2023-07-10", "close": 11.43, "volume": 33931.0}, {"date": "2023-07-11", "close": 11.47, "volume": 28735.0}, {"date": "2023-07-12", "close": 11.48, "volume": 31457.0}, {"date": "2023-07-13", "close": 11.49, "volume": 38918.0}, {"date": "2023-07-14", "close": 11.37, "volume": 48933.0}, {"date": "2023-07-17", "close": 11.47, "volume": 53905.0}, {"date": "2023-07-18", "close": 11.57, "volume": 71486.0}, {"date": "2023-07-19", "close": 11.52, "volume": 35988.0}, {"date": "2023-07-20", "close": 11.6, "volume": 51972.0}, {"date": "2023-07-21", "close": 11.46, "volume": 27700.0}, {"date": "2023-07-24", "close": 11.51, "volume": 36560.0}, {"date": "2023-07-25", "close": 11.46, "volume": 22377.0}, {"date": "2023-07-26", "close": 11.49, "volume": 34914.0}, {"date": "2023-07-27", "close": 11.48, "volume": 37857.0}, {"date": "2023-07-28", "close": 11.51, "volume": 43929.0}, {"date": "2023-07-31", "close": 11.59, "volume": 43507.0}, {"date": "2023-08-01", "close": 11.51, "volume": 42696.0}, {"date": "2023-08-02", "close": 11.5, "volume": 47418.0}, {"date": "2023-08-03", "close": 11.48, "volume": 66520.0}, {"date": "2023-08-04", "close": 11.55, "volume": 32391.0}, {"date": "2023-08-07", "close": 11.55, "volume": 59352.0}, {"date": "2023-08-08", "close": 11.55, "volume": 32917.0}, {"date": "2023-08-09", "close": 11.58, "volume": 52996.0}, {"date": "2023-08-10", "close": 11.55, "volume": 45934.0}, {"date": "2023-08-11", "close": 11.53, "volume": 31053.0}, {"date": "2023-08-14", "close": 11.53, "volume": 60595.0}, {"date": "2023-08-15", "close": 11.52, "volume": 59648.0}, {"date": "2023-08-16", "close": 11.51, "volume": 29193.0}, {"date": "2023-08-17", "close": 11.39, "volume": 78804.0}, {"date": "2023-08-18", "close": 11.42, "volume": 36851.0}, {"date": "2023-08-21", "close": 11.51, "volume": 94834.0}, {"date": "2023-08-22", "close": 11.54, "volume": 51580.0}, {"date": "2023-08-23", "close": 11.48, "volume": 40022.0}, {"date": "2023-08-24", "close": 11.52, "volume": 208000.0}, {"date": "2023-08-25", "close": 11.5, "volume": 24598.0}, {"date": "2023-08-28", "close": 11.51, "volume": 24888.0}, {"date": "2023-08-29", "close": 11.61, "volume": 34376.0}, {"date": "2023-08-30", "close": 11.58, "volume": 46281.0}, {"date": "2023-08-31", "close": 11.55, "volume": 44821.0}, {"date": "2023-09-01", "close": 11.58, "volume": 39626.0}, {"date": "2023-09-05", "close": 11.59, "volume": 34723.0}, {"date": "2023-09-06", "close": 11.57, "volume": 32382.0}, {"date": "2023-09-07", "close": 11.58, "volume": 41200.0}, {"date": "2023-09-08", "close": 11.561, "volume": 24295.0}, {"date": "2023-09-11", "close": 11.54, "volume": 52720.0}, {"date": "2023-09-12", "close": 11.52, "volume": 36186.0}, {"date": "2023-09-13", "close": 11.62, "volume": 70326.0}, {"date": "2023-09-14", "close": 11.64, "volume": 46255.0}, {"date": "2023-09-15", "close": 11.59, "volume": 35215.0}, {"date": "2023-09-18", "close": 11.7, "volume": 36917.0}, {"date": "2023-09-19", "close": 11.8, "volume": 62513.0}, {"date": "2023-09-20", "close": 11.8, "volume": 62406.0}, {"date": "2023-09-21", "close": 11.65, "volume": 30200.0}, {"date": "2023-09-22", "close": 11.8, "volume": 58733.0}, {"date": "2023-09-25", "close": 11.72, "volume": 59601.0}, {"date": "2023-09-26", "close": 11.61, "volume": 53297.0}, {"date": "2023-09-27", "close": 11.53, "volume": 56097.0}, {"date": "2023-09-28", "close": 11.61, "volume": 42425.0}, {"date": "2023-09-29", "close": 11.65, "volume": 90960.0}, {"date": "2023-10-02", "close": 11.41, "volume": 76273.0}, {"date": "2023-10-03", "close": 11.25, "volume": 87856.0}, {"date": "2023-10-04", "close": 11.41, "volume": 116630.0}, {"date": "2023-10-05", "close": 11.4, "volume": 53760.0}, {"date": "2023-10-06", "close": 11.35, "volume": 61681.0}, {"date": "2023-10-09", "close": 11.41, "volume": 64579.0}, {"date": "2023-10-10", "close": 11.48, "volume": 40127.0}, {"date": "2023-10-11", "close": 11.47, "volume": 21185.0}, {"date": "2023-10-12", "close": 11.42, "volume": 28619.0}, {"date": "2023-10-13", "close": 11.36, "volume": 25798.0}, {"date": "2023-10-16", "close": 11.35, "volume": 37570.0}, {"date": "2023-10-17", "close": 11.32, "volume": 42073.0}, {"date": "2023-10-18", "close": 11.22, "volume": 23991.0}, {"date": "2023-10-19", "close": 11.12, "volume": 41691.0}, {"date": "2023-10-20", "close": 11.08, "volume": 36780.0}, {"date": "2023-10-23", "close": 11.0099, "volume": 35773.0}, {"date": "2023-10-24", "close": 11.1, "volume": 37953.0}, {"date": "2023-10-25", "close": 10.91, "volume": 39419.0}, {"date": "2023-10-26", "close": 10.93, "volume": 26645.0}, {"date": "2023-10-27", "close": 10.94, "volume": 29800.0}, {"date": "2023-10-30", "close": 11.04, "volume": 42377.0}, {"date": "2023-10-31", "close": 11.19, "volume": 65655.0}, {"date": "2023-11-01", "close": 11.34, "volume": 54864.0}, {"date": "2023-11-02", "close": 11.43, "volume": 72556.0}, {"date": "2023-11-03", "close": 11.53, "volume": 78318.0}, {"date": "2023-11-06", "close": 11.42, "volume": 55653.0}, {"date": "2023-11-07", "close": 11.45, "volume": 41644.0}, {"date": "2023-11-08", "close": 11.45, "volume": 36062.0}, {"date": "2023-11-09", "close": 11.43, "volume": 26736.0}, {"date": "2023-11-10", "close": 11.4, "volume": 113076.0}, {"date": "2023-11-13", "close": 11.5, "volume": 30339.0}, {"date": "2023-11-14", "close": 11.55, "volume": 80847.0}, {"date": "2023-11-15", "close": 11.57, "volume": 48429.0}, {"date": "2023-11-16", "close": 11.56, "volume": 35803.0}, {"date": "2023-11-17", "close": 11.52, "volume": 86008.0}, {"date": "2023-11-20", "close": 11.51, "volume": 64342.0}, {"date": "2023-11-21", "close": 11.39, "volume": 44346.0}, {"date": "2023-11-22", "close": 11.46, "volume": 40483.0}, {"date": "2023-11-24", "close": 11.49, "volume": 51801.0}, {"date": "2023-11-27", "close": 11.48, "volume": 34771.0}, {"date": "2023-11-28", "close": 11.38, "volume": 55950.0}, {"date": "2023-11-29", "close": 11.45, "volume": 76918.0}, {"date": "2023-11-30", "close": 11.36, "volume": 47304.0}, {"date": "2023-12-01", "close": 11.48, "volume": 61234.0}, {"date": "2023-12-04", "close": 11.39, "volume": 42717.0}, {"date": "2023-12-05", "close": 11.45, "volume": 32426.0}, {"date": "2023-12-06", "close": 11.49, "volume": 97122.0}, {"date": "2023-12-07", "close": 11.5, "volume": 83515.0}, {"date": "2023-12-08", "close": 11.52, "volume": 42283.0}, {"date": "2023-12-11", "close": 11.5, "volume": 51212.0}, {"date": "2023-12-12", "close": 11.52, "volume": 48046.0}, {"date": "2023-12-13", "close": 11.58, "volume": 58738.0}, {"date": "2023-12-14", "close": 11.67, "volume": 121961.0}, {"date": "2023-12-15", "close": 11.72, "volume": 51789.0}, {"date": "2023-12-18", "close": 11.66, "volume": 85684.0}, {"date": "2023-12-19", "close": 11.67, "volume": 118901.0}, {"date": "2023-12-20", "close": 11.51, "volume": 53389.0}, {"date": "2023-12-21", "close": 11.5, "volume": 75775.0}, {"date": "2023-12-22", "close": 11.55, "volume": 85560.0}, {"date": "2023-12-26", "close": 11.55, "volume": 107501.0}, {"date": "2023-12-27", "close": 11.57, "volume": 110094.0}, {"date": "2023-12-28", "close": 11.45, "volume": 117542.0}, {"date": "2023-12-29", "close": 11.45, "volume": 176975.0}, {"date": "2024-01-02", "close": 11.51, "volume": 65860.0}, {"date": "2024-01-03", "close": 11.43, "volume": 66582.0}, {"date": "2024-01-04", "close": 11.48, "volume": 57248.0}, {"date": "2024-01-05", "close": 11.55, "volume": 88768.0}, {"date": "2024-01-08", "close": 11.6, "volume": 63447.0}, {"date": "2024-01-09", "close": 11.6, "volume": 56790.0}, {"date": "2024-01-10", "close": 11.6, "volume": 53467.0}, {"date": "2024-01-11", "close": 11.6, "volume": 170913.0}, {"date": "2024-01-12", "close": 11.61, "volume": 64795.0}, {"date": "2024-01-16", "close": 11.6, "volume": 70357.0}, {"date": "2024-01-17", "close": 11.59, "volume": 70520.0}, {"date": "2024-01-18", "close": 11.62, "volume": 41332.0}, {"date": "2024-01-19", "close": 11.59, "volume": 50894.0}, {"date": "2024-01-22", "close": 11.61, "volume": 112386.0}, {"date": "2024-01-23", "close": 11.71, "volume": 119574.0}, {"date": "2024-01-24", "close": 11.81, "volume": 106104.0}, {"date": "2024-01-25", "close": 11.88, "volume": 54256.0}, {"date": "2024-01-26", "close": 11.86, "volume": 45392.0}, {"date": "2024-01-29", "close": 11.9, "volume": 17642.0}, {"date": "2024-01-30", "close": 11.96, "volume": 54933.0}, {"date": "2024-01-31", "close": 12.01, "volume": 131015.0}, {"date": "2024-02-01", "close": 12.02, "volume": 65420.0}, {"date": "2024-02-02", "close": 11.91, "volume": 63628.0}, {"date": "2024-02-05", "close": 11.87, "volume": 40977.0}, {"date": "2024-02-06", "close": 11.98, "volume": 60766.0}, {"date": "2024-02-07", "close": 12.04, "volume": 65203.0}, {"date": "2024-02-08", "close": 11.93, "volume": 72885.0}, {"date": "2024-02-09", "close": 11.91, "volume": 64914.0}, {"date": "2024-02-12", "close": 11.97, "volume": 45589.0}, {"date": "2024-02-13", "close": 11.96, "volume": 70937.0}, {"date": "2024-02-14", "close": 12.02, "volume": 113757.0}, {"date": "2024-02-15", "close": 12.0, "volume": 32891.0}, {"date": "2024-02-16", "close": 12.0, "volume": 60802.0}, {"date": "2024-02-20", "close": 12.03, "volume": 66626.0}, {"date": "2024-02-21", "close": 11.96, "volume": 56822.0}, {"date": "2024-02-22", "close": 11.97, "volume": 71369.0}, {"date": "2024-02-23", "close": 11.91, "volume": 124723.0}, {"date": "2024-02-26", "close": 11.98, "volume": 67244.0}, {"date": "2024-02-27", "close": 12.03, "volume": 62040.0}, {"date": "2024-02-28", "close": 12.06, "volume": 26966.0}, {"date": "2024-02-29", "close": 12.11, "volume": 67190.0}, {"date": "2024-03-01", "close": 12.22, "volume": 43468.0}, {"date": "2024-03-04", "close": 12.21, "volume": 51762.0}, {"date": "2024-03-05", "close": 12.2, "volume": 52692.0}, {"date": "2024-03-06", "close": 12.22, "volume": 29387.0}, {"date": "2024-03-07", "close": 12.21, "volume": 52080.0}, {"date": "2024-03-08", "close": 12.12, "volume": 37295.0}, {"date": "2024-03-11", "close": 12.22, "volume": 51110.0}, {"date": "2024-03-12", "close": 12.3, "volume": 89134.0}, {"date": "2024-03-13", "close": 12.33, "volume": 48523.0}, {"date": "2024-03-14", "close": 12.28, "volume": 47074.0}, {"date": "2024-03-15", "close": 12.31, "volume": 53464.0}, {"date": "2024-03-18", "close": 12.39, "volume": 31411.0}, {"date": "2024-03-19", "close": 12.39, "volume": 39168.0}, {"date": "2024-03-20", "close": 12.31, "volume": 79686.0}, {"date": "2024-03-21", "close": 12.34, "volume": 30841.0}, {"date": "2024-03-22", "close": 12.28, "volume": 28710.0}, {"date": "2024-03-25", "close": 12.3, "volume": 45400.0}, {"date": "2024-03-26", "close": 12.3, "volume": 31774.0}, {"date": "2024-03-27", "close": 12.32, "volume": 36476.0}, {"date": "2024-03-28", "close": 12.31, "volume": 57298.0}, {"date": "2024-04-01", "close": 12.31, "volume": 45112.0}, {"date": "2024-04-02", "close": 12.3, "volume": 43291.0}, {"date": "2024-04-03", "close": 12.27, "volume": 38499.0}, {"date": "2024-04-04", "close": 12.23, "volume": 46434.0}, {"date": "2024-04-05", "close": 12.26, "volume": 51007.0}, {"date": "2024-04-08", "close": 12.28, "volume": 89994.0}, {"date": "2024-04-09", "close": 12.34, "volume": 37917.0}, {"date": "2024-04-10", "close": 12.28, "volume": 55479.0}, {"date": "2024-04-11", "close": 12.25, "volume": 39760.0}, {"date": "2024-04-12", "close": 12.24, "volume": 50167.0}, {"date": "2024-04-15", "close": 12.11, "volume": 45569.0}, {"date": "2024-04-16", "close": 12.15, "volume": 97356.0}, {"date": "2024-04-17", "close": 12.18, "volume": 55365.0}, {"date": "2024-04-18", "close": 12.25, "volume": 28386.0}, {"date": "2024-04-19", "close": 12.18, "volume": 105133.0}, {"date": "2024-04-22", "close": 12.11, "volume": 46883.0}, {"date": "2024-04-23", "close": 12.15, "volume": 32069.0}, {"date": "2024-04-24", "close": 12.15, "volume": 43615.0}, {"date": "2024-04-25", "close": 12.11, "volume": 33560.0}, {"date": "2024-04-26", "close": 12.15, "volume": 42350.0}, {"date": "2024-04-29", "close": 12.14, "volume": 37263.0}, {"date": "2024-04-30", "close": 12.18, "volume": 50802.0}, {"date": "2024-05-01", "close": 12.3, "volume": 58277.0}, {"date": "2024-05-02", "close": 12.29, "volume": 61963.0}, {"date": "2024-05-03", "close": 12.34, "volume": 31178.0}, {"date": "2024-05-06", "close": 12.38, "volume": 50397.0}, {"date": "2024-05-07", "close": 12.63, "volume": 81817.0}, {"date": "2024-05-08", "close": 12.71, "volume": 113356.0}, {"date": "2024-05-09", "close": 12.55, "volume": 56697.0}, {"date": "2024-05-10", "close": 12.56, "volume": 69602.0}, {"date": "2024-05-13", "close": 12.56, "volume": 23313.0}, {"date": "2024-05-14", "close": 12.6, "volume": 54642.0}, {"date": "2024-05-15", "close": 12.68, "volume": 51711.0}, {"date": "2024-05-16", "close": 12.74, "volume": 44183.0}, {"date": "2024-05-17", "close": 12.73, "volume": 53570.0}, {"date": "2024-05-20", "close": 12.7, "volume": 44288.0}, {"date": "2024-05-21", "close": 12.73, "volume": 32276.0}, {"date": "2024-05-22", "close": 12.56, "volume": 55971.0}, {"date": "2024-05-23", "close": 12.49, "volume": 67136.0}, {"date": "2024-05-24", "close": 12.5, "volume": 48375.0}, {"date": "2024-05-28", "close": 12.4, "volume": 40868.0}, {"date": "2024-05-29", "close": 12.44, "volume": 44640.0}, {"date": "2024-05-30", "close": 12.53, "volume": 47449.0}, {"date": "2024-05-31", "close": 12.58, "volume": 35699.0}, {"date": "2024-06-03", "close": 12.67, "volume": 30704.0}, {"date": "2024-06-04", "close": 12.58, "volume": 45189.0}, {"date": "2024-06-05", "close": 12.67, "volume": 31899.0}, {"date": "2024-06-06", "close": 12.71, "volume": 33154.0}, {"date": "2024-06-07", "close": 12.76, "volume": 36185.0}, {"date": "2024-06-10", "close": 12.7, "volume": 20278.0}, {"date": "2024-06-11", "close": 12.72, "volume": 21789.0}, {"date": "2024-06-12", "close": 12.69, "volume": 66791.0}, {"date": "2024-06-13", "close": 12.66, "volume": 25066.0}, {"date": "2024-06-14", "close": 12.67, "volume": 37781.0}, {"date": "2024-06-17", "close": 12.5, "volume": 67574.0}, {"date": "2024-06-18", "close": 12.5, "volume": 82574.0}, {"date": "2024-06-20", "close": 12.56, "volume": 68375.0}, {"date": "2024-06-21", "close": 12.5, "volume": 40659.0}, {"date": "2024-06-24", "close": 12.41, "volume": 46260.0}, {"date": "2024-06-25", "close": 12.43, "volume": 41830.0}, {"date": "2024-06-26", "close": 12.4, "volume": 66127.0}, {"date": "2024-06-27", "close": 12.41, "volume": 64190.0}, {"date": "2024-06-28", "close": 12.43, "volume": 86767.0}, {"date": "2024-07-01", "close": 12.46, "volume": 54960.0}, {"date": "2024-07-02", "close": 12.53, "volume": 20918.0}, {"date": "2024-07-03", "close": 12.59, "volume": 27435.0}, {"date": "2024-07-05", "close": 12.6, "volume": 36278.0}, {"date": "2024-07-08", "close": 12.64, "volume": 22313.0}, {"date": "2024-07-09", "close": 12.74, "volume": 62990.0}, {"date": "2024-07-10", "close": 12.69, "volume": 70030.0}, {"date": "2024-07-11", "close": 12.66, "volume": 53557.0}, {"date": "2024-07-12", "close": 12.67, "volume": 45425.0}, {"date": "2024-07-15", "close": 12.669, "volume": 75246.0}, {"date": "2024-07-16", "close": 12.72, "volume": 66331.0}, {"date": "2024-07-17", "close": 12.67, "volume": 39672.0}, {"date": "2024-07-18", "close": 12.53, "volume": 50482.0}, {"date": "2024-07-19", "close": 12.48, "volume": 71062.0}, {"date": "2024-07-22", "close": 12.56, "volume": 58598.0}, {"date": "2024-07-23", "close": 12.53, "volume": 100887.0}, {"date": "2024-07-24", "close": 12.41, "volume": 65834.0}, {"date": "2024-07-25", "close": 12.41, "volume": 52913.0}, {"date": "2024-07-26", "close": 12.5, "volume": 49975.0}, {"date": "2024-07-29", "close": 12.62, "volume": 141730.0}, {"date": "2024-07-30", "close": 12.69, "volume": 83607.0}, {"date": "2024-07-31", "close": 12.78, "volume": 46170.0}, {"date": "2024-08-01", "close": 12.821, "volume": 141864.0}, {"date": "2024-08-02", "close": 12.64, "volume": 56727.0}, {"date": "2024-08-05", "close": 12.32, "volume": 166443.0}, {"date": "2024-08-06", "close": 12.45, "volume": 42948.0}, {"date": "2024-08-07", "close": 12.51, "volume": 38475.0}, {"date": "2024-08-08", "close": 12.63, "volume": 37909.0}, {"date": "2024-08-09", "close": 12.7, "volume": 33417.0}, {"date": "2024-08-12", "close": 12.75, "volume": 57820.0}, {"date": "2024-08-13", "close": 12.75, "volume": 27564.0}, {"date": "2024-08-14", "close": 12.81, "volume": 24743.0}, {"date": "2024-08-15", "close": 12.92, "volume": 33067.0}, {"date": "2024-08-16", "close": 13.07, "volume": 72632.0}, {"date": "2024-08-19", "close": 12.87, "volume": 56958.0}, {"date": "2024-08-20", "close": 12.85, "volume": 32292.0}, {"date": "2024-08-21", "close": 12.9, "volume": 54472.0}, {"date": "2024-08-22", "close": 12.89, "volume": 58729.0}, {"date": "2024-08-23", "close": 12.88, "volume": 51312.0}, {"date": "2024-08-26", "close": 12.75, "volume": 98261.0}, {"date": "2024-08-27", "close": 12.76, "volume": 102948.0}, {"date": "2024-08-28", "close": 12.73, "volume": 79511.0}, {"date": "2024-08-29", "close": 12.84, "volume": 53303.0}, {"date": "2024-08-30", "close": 12.98, "volume": 150609.0}, {"date": "2024-09-03", "close": 12.91, "volume": 51102.0}, {"date": "2024-09-04", "close": 12.72, "volume": 47435.0}, {"date": "2024-09-05", "close": 12.75, "volume": 58086.0}, {"date": "2024-09-06", "close": 12.82, "volume": 41425.0}, {"date": "2024-09-09", "close": 12.93, "volume": 43553.0}, {"date": "2024-09-10", "close": 12.92, "volume": 50197.0}, {"date": "2024-09-11", "close": 13.03, "volume": 45529.0}, {"date": "2024-09-12", "close": 13.04, "volume": 39733.0}, {"date": "2024-09-13", "close": 13.0, "volume": 76919.0}, {"date": "2024-09-16", "close": 13.02, "volume": 54294.0}, {"date": "2024-09-17", "close": 13.09, "volume": 67092.0}, {"date": "2024-09-18", "close": 13.15, "volume": 50241.0}, {"date": "2024-09-19", "close": 13.13, "volume": 67494.0}, {"date": "2024-09-20", "close": 13.13, "volume": 75347.0}, {"date": "2024-09-23", "close": 13.05, "volume": 41482.0}, {"date": "2024-09-24", "close": 13.01, "volume": 58369.0}, {"date": "2024-09-25", "close": 13.08, "volume": 75568.0}, {"date": "2024-09-26", "close": 12.91, "volume": 112308.0}, {"date": "2024-09-27", "close": 12.87, "volume": 79956.0}, {"date": "2024-09-30", "close": 12.79, "volume": 181558.0}, {"date": "2024-10-01", "close": 12.7, "volume": 181541.0}, {"date": "2024-10-02", "close": 12.64, "volume": 116116.0}, {"date": "2024-10-03", "close": 12.67, "volume": 81190.0}, {"date": "2024-10-04", "close": 12.75, "volume": 104499.0}, {"date": "2024-10-07", "close": 12.84, "volume": 63491.0}, {"date": "2024-10-08", "close": 12.91, "volume": 30831.0}, {"date": "2024-10-09", "close": 12.945, "volume": 63756.0}, {"date": "2024-10-10", "close": 12.95, "volume": 26348.0}, {"date": "2024-10-11", "close": 12.89, "volume": 50899.0}, {"date": "2024-10-14", "close": 12.9, "volume": 66108.0}, {"date": "2024-10-15", "close": 12.77, "volume": 70555.0}, {"date": "2024-10-16", "close": 12.74, "volume": 55360.0}, {"date": "2024-10-17", "close": 12.71, "volume": 74294.0}, {"date": "2024-10-18", "close": 12.6, "volume": 105954.0}, {"date": "2024-10-21", "close": 12.67, "volume": 83997.0}, {"date": "2024-10-22", "close": 12.73, "volume": 88889.0}, {"date": "2024-10-23", "close": 12.67, "volume": 31969.0}, {"date": "2024-10-24", "close": 12.66, "volume": 59668.0}, {"date": "2024-10-25", "close": 12.61, "volume": 47338.0}, {"date": "2024-10-28", "close": 12.6, "volume": 57200.0}, {"date": "2024-10-29", "close": 12.62, "volume": 43672.0}, {"date": "2024-10-30", "close": 12.68, "volume": 40647.0}, {"date": "2024-10-31", "close": 12.63, "volume": 55078.0}, {"date": "2024-11-01", "close": 12.64, "volume": 48648.0}, {"date": "2024-11-04", "close": 12.58, "volume": 44279.0}, {"date": "2024-11-05", "close": 12.65, "volume": 57189.0}, {"date": "2024-11-06", "close": 12.68, "volume": 48383.0}, {"date": "2024-11-07", "close": 12.77, "volume": 57838.0}, {"date": "2024-11-08", "close": 12.85, "volume": 83426.0}, {"date": "2024-11-11", "close": 12.88, "volume": 43233.0}, {"date": "2024-11-12", "close": 12.64, "volume": 86242.0}, {"date": "2024-11-13", "close": 12.67, "volume": 58423.0}, {"date": "2024-11-14", "close": 12.68, "volume": 24270.0}, {"date": "2024-11-15", "close": 12.78, "volume": 40169.0}, {"date": "2024-11-18", "close": 12.88, "volume": 58316.0}, {"date": "2024-11-19", "close": 12.86, "volume": 61623.0}, {"date": "2024-11-20", "close": 12.83, "volume": 37489.0}, {"date": "2024-11-21", "close": 12.74, "volume": 38862.0}, {"date": "2024-11-22", "close": 12.81, "volume": 42717.0}, {"date": "2024-11-25", "close": 12.88, "volume": 97608.0}, {"date": "2024-11-26", "close": 12.77, "volume": 61822.0}, {"date": "2024-11-27", "close": 12.88, "volume": 46052.0}, {"date": "2024-11-29", "close": 12.87, "volume": 85110.0}, {"date": "2024-12-02", "close": 12.94, "volume": 114088.0}, {"date": "2024-12-03", "close": 13.06, "volume": 51254.0}, {"date": "2024-12-04", "close": 13.06, "volume": 38521.0}, {"date": "2024-12-05", "close": 13.04, "volume": 67430.0}, {"date": "2024-12-06", "close": 13.0, "volume": 69760.0}, {"date": "2024-12-09", "close": 13.03, "volume": 34974.0}, {"date": "2024-12-10", "close": 13.04, "volume": 40130.0}, {"date": "2024-12-11", "close": 13.16, "volume": 100649.0}, {"date": "2024-12-12", "close": 13.1, "volume": 45767.0}, {"date": "2024-12-13", "close": 13.19, "volume": 85107.0}, {"date": "2024-12-16", "close": 13.04, "volume": 110446.0}, {"date": "2024-12-17", "close": 12.9, "volume": 67085.0}, {"date": "2024-12-18", "close": 12.81, "volume": 47608.0}, {"date": "2024-12-19", "close": 12.68, "volume": 40960.0}, {"date": "2024-12-20", "close": 12.77, "volume": 43603.0}, {"date": "2024-12-23", "close": 12.76, "volume": 54136.0}, {"date": "2024-12-24", "close": 12.74, "volume": 49166.0}, {"date": "2024-12-26", "close": 12.77, "volume": 28962.0}, {"date": "2024-12-27", "close": 12.68, "volume": 34525.0}, {"date": "2024-12-30", "close": 12.8, "volume": 69208.0}, {"date": "2024-12-31", "close": 12.44, "volume": 447747.0}, {"date": "2025-01-02", "close": 12.62, "volume": 52701.0}, {"date": "2025-01-03", "close": 12.61, "volume": 51903.0}, {"date": "2025-01-06", "close": 12.58, "volume": 38026.0}, {"date": "2025-01-07", "close": 12.63, "volume": 54770.0}, {"date": "2025-01-08", "close": 12.72, "volume": 110097.0}, {"date": "2025-01-10", "close": 12.68, "volume": 64582.0}, {"date": "2025-01-13", "close": 12.68, "volume": 72412.0}, {"date": "2025-01-14", "close": 12.7, "volume": 52409.0}, {"date": "2025-01-15", "close": 12.69, "volume": 60568.0}, {"date": "2025-01-16", "close": 12.71, "volume": 60942.0}, {"date": "2025-01-17", "close": 12.67, "volume": 82213.0}, {"date": "2025-01-21", "close": 12.79, "volume": 214476.0}, {"date": "2025-01-22", "close": 12.72, "volume": 66173.0}, {"date": "2025-01-23", "close": 12.75, "volume": 37657.0}, {"date": "2025-01-24", "close": 12.78, "volume": 59551.0}, {"date": "2025-01-27", "close": 12.75, "volume": 94820.0}, {"date": "2025-01-28", "close": 12.76, "volume": 35882.0}, {"date": "2025-01-29", "close": 12.75, "volume": 70708.0}, {"date": "2025-01-30", "close": 12.8, "volume": 35391.0}, {"date": "2025-01-31", "close": 12.94, "volume": 118802.0}, {"date": "2025-02-03", "close": 12.91, "volume": 93979.0}, {"date": "2025-02-04", "close": 12.86, "volume": 109577.0}, {"date": "2025-02-05", "close": 12.94, "volume": 124161.0}, {"date": "2025-02-06", "close": 12.91, "volume": 55755.0}, {"date": "2025-02-07", "close": 12.91, "volume": 56911.0}, {"date": "2025-02-10", "close": 12.87, "volume": 67988.0}, {"date": "2025-02-11", "close": 12.94, "volume": 71369.0}, {"date": "2025-02-12", "close": 12.89, "volume": 75043.0}, {"date": "2025-02-13", "close": 12.93, "volume": 95253.0}, {"date": "2025-02-14", "close": 12.94, "volume": 56179.0}, {"date": "2025-02-18", "close": 12.9, "volume": 88153.0}, {"date": "2025-02-19", "close": 12.92, "volume": 53964.0}, {"date": "2025-02-20", "close": 12.92, "volume": 53638.0}, {"date": "2025-02-21", "close": 12.82, "volume": 77456.0}, {"date": "2025-02-24", "close": 12.73, "volume": 70215.0}, {"date": "2025-02-25", "close": 12.61, "volume": 137221.0}, {"date": "2025-02-26", "close": 12.61, "volume": 80327.0}, {"date": "2025-02-27", "close": 12.59, "volume": 98118.0}, {"date": "2025-02-28", "close": 12.62, "volume": 61712.0}, {"date": "2025-03-03", "close": 12.66, "volume": 73590.0}, {"date": "2025-03-04", "close": 12.58, "volume": 118617.0}, {"date": "2025-03-05", "close": 12.56, "volume": 50418.0}, {"date": "2025-03-06", "close": 12.53, "volume": 82103.0}, {"date": "2025-03-07", "close": 12.51, "volume": 79715.0}, {"date": "2025-03-10", "close": 12.49, "volume": 84209.0}, {"date": "2025-03-11", "close": 12.45, "volume": 65027.0}, {"date": "2025-03-12", "close": 12.6, "volume": 76812.0}, {"date": "2025-03-13", "close": 12.44, "volume": 77812.0}, {"date": "2025-03-14", "close": 12.5, "volume": 67308.0}, {"date": "2025-03-17", "close": 12.43, "volume": 90880.0}, {"date": "2025-03-18", "close": 12.42, "volume": 85553.0}, {"date": "2025-03-19", "close": 12.38, "volume": 72604.0}, {"date": "2025-03-20", "close": 12.4, "volume": 115002.0}, {"date": "2025-03-21", "close": 12.38, "volume": 78929.0}, {"date": "2025-03-24", "close": 12.32, "volume": 84969.0}, {"date": "2025-03-25", "close": 12.38, "volume": 67963.0}, {"date": "2025-03-26", "close": 12.42, "volume": 34641.0}, {"date": "2025-03-27", "close": 12.39, "volume": 51886.0}, {"date": "2025-03-28", "close": 12.4, "volume": 52133.0}, {"date": "2025-03-31", "close": 12.35, "volume": 101231.0}, {"date": "2025-04-01", "close": 12.3, "volume": 50111.0}, {"date": "2025-04-02", "close": 12.32, "volume": 32053.0}, {"date": "2025-04-03", "close": 12.18, "volume": 68696.0}, {"date": "2025-04-04", "close": 11.41, "volume": 155212.0}, {"date": "2025-04-07", "close": 11.0, "volume": 182986.0}, {"date": "2025-04-08", "close": 11.22, "volume": 94255.0}, {"date": "2025-04-09", "close": 11.95, "volume": 136125.0}, {"date": "2025-04-10", "close": 11.57, "volume": 58739.0}, {"date": "2025-04-11", "close": 11.63, "volume": 58429.0}, {"date": "2025-04-14", "close": 11.75, "volume": 27836.0}, {"date": "2025-04-15", "close": 11.87, "volume": 33684.0}, {"date": "2025-04-16", "close": 11.74, "volume": 21764.0}, {"date": "2025-04-17", "close": 11.8, "volume": 16048.0}, {"date": "2025-04-21", "close": 11.74, "volume": 27352.0}, {"date": "2025-04-22", "close": 11.76, "volume": 33941.0}, {"date": "2025-04-23", "close": 11.85, "volume": 54679.0}, {"date": "2025-04-24", "close": 12.04, "volume": 39649.0}, {"date": "2025-04-25", "close": 11.96, "volume": 56145.0}, {"date": "2025-04-28", "close": 11.98, "volume": 26960.0}, {"date": "2025-04-29", "close": 12.1, "volume": 55621.0}, {"date": "2025-04-30", "close": 12.11, "volume": 50207.0}, {"date": "2025-05-01", "close": 12.08, "volume": 54747.0}, {"date": "2025-05-02", "close": 12.15, "volume": 36855.0}, {"date": "2025-05-05", "close": 12.14, "volume": 40345.0}, {"date": "2025-05-06", "close": 12.11, "volume": 44038.0}, {"date": "2025-05-07", "close": 12.06, "volume": 33041.0}, {"date": "2025-05-08", "close": 12.05, "volume": 34865.0}, {"date": "2025-05-09", "close": 12.21, "volume": 74230.0}, {"date": "2025-05-12", "close": 12.23, "volume": 113452.0}, {"date": "2025-05-13", "close": 12.27, "volume": 48355.0}, {"date": "2025-05-14", "close": 12.28, "volume": 39297.0}, {"date": "2025-05-15", "close": 12.37, "volume": 90014.0}, {"date": "2025-05-16", "close": 12.33, "volume": 24707.0}, {"date": "2025-05-19", "close": 12.3, "volume": 46661.0}, {"date": "2025-05-20", "close": 12.32, "volume": 25822.0}, {"date": "2025-05-21", "close": 12.19, "volume": 109672.0}, {"date": "2025-05-22", "close": 12.14, "volume": 39502.0}, {"date": "2025-05-23", "close": 12.13, "volume": 78320.0}, {"date": "2025-05-27", "close": 12.07, "volume": 192374.0}, {"date": "2025-05-28", "close": 12.08, "volume": 112947.0}, {"date": "2025-05-29", "close": 12.16, "volume": 42273.0}, {"date": "2025-05-30", "close": 12.12, "volume": 61780.0}, {"date": "2025-06-02", "close": 12.17, "volume": 51228.0}, {"date": "2025-06-03", "close": 12.12, "volume": 39671.0}, {"date": "2025-06-04", "close": 12.14, "volume": 64497.0}, {"date": "2025-06-05", "close": 12.19, "volume": 39700.0}, {"date": "2025-06-06", "close": 12.16, "volume": 42604.0}, {"date": "2025-06-09", "close": 12.19, "volume": 75120.0}, {"date": "2025-06-10", "close": 12.19, "volume": 84773.0}, {"date": "2025-06-11", "close": 12.19, "volume": 99567.0}, {"date": "2025-06-12", "close": 12.27, "volume": 76246.0}, {"date": "2025-06-13", "close": 12.27, "volume": 49250.0}, {"date": "2025-06-16", "close": 12.23, "volume": 37819.0}, {"date": "2025-06-17", "close": 12.23, "volume": 41924.0}, {"date": "2025-06-18", "close": 12.2, "volume": 54651.0}, {"date": "2025-06-20", "close": 12.23, "volume": 43026.0}, {"date": "2025-06-23", "close": 12.09, "volume": 124653.0}, {"date": "2025-06-24", "close": 12.14, "volume": 119481.0}, {"date": "2025-06-25", "close": 12.22, "volume": 35262.0}, {"date": "2025-06-26", "close": 12.24, "volume": 34678.0}, {"date": "2025-06-27", "close": 12.28, "volume": 36184.0}, {"date": "2025-06-30", "close": 12.41, "volume": 149744.0}, {"date": "2025-07-01", "close": 12.42, "volume": 40644.0}, {"date": "2025-07-02", "close": 12.44, "volume": 38767.0}, {"date": "2025-07-03", "close": 12.47, "volume": 93763.0}, {"date": "2025-07-07", "close": 12.44, "volume": 121103.0}, {"date": "2025-07-08", "close": 12.44, "volume": 25955.0}, {"date": "2025-07-09", "close": 12.48, "volume": 44590.0}, {"date": "2025-07-10", "close": 12.49, "volume": 43434.0}, {"date": "2025-07-11", "close": 12.45, "volume": 60271.0}, {"date": "2025-07-14", "close": 12.54, "volume": 71425.0}, {"date": "2025-07-15", "close": 12.49, "volume": 83898.0}, {"date": "2025-07-16", "close": 12.56, "volume": 43747.0}, {"date": "2025-07-17", "close": 12.58, "volume": 99759.0}, {"date": "2025-07-18", "close": 12.59, "volume": 41395.0}, {"date": "2025-07-21", "close": 12.56, "volume": 48638.0}, {"date": "2025-07-22", "close": 12.57, "volume": 50784.0}, {"date": "2025-07-23", "close": 12.57, "volume": 108227.0}, {"date": "2025-07-24", "close": 12.41, "volume": 67078.0}, {"date": "2025-07-25", "close": 12.44, "volume": 58014.0}, {"date": "2025-07-28", "close": 12.45, "volume": 82539.0}, {"date": "2025-07-29", "close": 12.5, "volume": 67935.0}, {"date": "2025-07-30", "close": 12.6, "volume": 60076.0}, {"date": "2025-07-31", "close": 12.57, "volume": 63842.0}, {"date": "2025-08-01", "close": 12.53, "volume": 103108.0}, {"date": "2025-08-04", "close": 12.46, "volume": 50297.0}, {"date": "2025-08-05", "close": 12.47, "volume": 45549.0}, {"date": "2025-08-06", "close": 12.47, "volume": 78348.0}, {"date": "2025-08-07", "close": 12.47, "volume": 64330.0}, {"date": "2025-08-08", "close": 12.48, "volume": 52360.0}, {"date": "2025-08-11", "close": 12.44, "volume": 45661.0}, {"date": "2025-08-12", "close": 12.44, "volume": 57984.0}, {"date": "2025-08-13", "close": 12.43, "volume": 54001.0}, {"date": "2025-08-14", "close": 12.42, "volume": 56319.0}, {"date": "2025-08-15", "close": 12.45, "volume": 37923.0}, {"date": "2025-08-18", "close": 12.41, "volume": 38878.0}, {"date": "2025-08-19", "close": 12.43, "volume": 58236.0}, {"date": "2025-08-20", "close": 12.44, "volume": 120748.0}, {"date": "2025-08-21", "close": 12.41, "volume": 32869.0}, {"date": "2025-08-22", "close": 12.34, "volume": 89732.0}, {"date": "2025-08-25", "close": 12.4, "volume": 40365.0}, {"date": "2025-08-26", "close": 12.5, "volume": 69304.0}, {"date": "2025-08-27", "close": 12.51, "volume": 75374.0}, {"date": "2025-08-28", "close": 12.54, "volume": 61820.0}, {"date": "2025-08-29", "close": 12.5, "volume": 235341.0}, {"date": "2025-09-02", "close": 12.5, "volume": 39694.0}, {"date": "2025-09-03", "close": 12.49, "volume": 42955.0}, {"date": "2025-09-04", "close": 12.495, "volume": 65883.0}, {"date": "2025-09-05", "close": 12.57, "volume": 130788.0}, {"date": "2025-09-08", "close": 12.5, "volume": 135785.0}, {"date": "2025-09-09", "close": 12.44, "volume": 66007.0}, {"date": "2025-09-10", "close": 12.49, "volume": 152009.0}, {"date": "2025-09-11", "close": 12.52, "volume": 142316.0}, {"date": "2025-09-12", "close": 12.46, "volume": 59373.0}, {"date": "2025-09-15", "close": 12.46, "volume": 162872.0}, {"date": "2025-09-16", "close": 12.39, "volume": 35412.0}, {"date": "2025-09-17", "close": 12.39, "volume": 72022.0}, {"date": "2025-09-18", "close": 12.36, "volume": 56587.0}, {"date": "2025-09-19", "close": 12.355, "volume": 30911.0}, {"date": "2025-09-22", "close": 12.31, "volume": 47599.0}, {"date": "2025-09-23", "close": 12.24, "volume": 99427.0}, {"date": "2025-09-24", "close": 12.19, "volume": 74164.0}, {"date": "2025-09-25", "close": 12.15, "volume": 55628.0}, {"date": "2025-09-26", "close": 11.99, "volume": 88875.0}, {"date": "2025-09-29", "close": 11.98, "volume": 88604.0}, {"date": "2025-09-30", "close": 12.0, "volume": 85095.0}, {"date": "2025-10-01", "close": 11.89, "volume": 132185.0}, {"date": "2025-10-02", "close": 11.88, "volume": 121557.0}, {"date": "2025-10-03", "close": 11.87, "volume": 113111.0}, {"date": "2025-10-06", "close": 11.86, "volume": 119952.0}, {"date": "2025-10-07", "close": 11.94, "volume": 101275.0}, {"date": "2025-10-08", "close": 12.01, "volume": 110837.0}, {"date": "2025-10-09", "close": 11.95, "volume": 232991.0}, {"date": "2025-10-10", "close": 11.72, "volume": 101647.0}, {"date": "2025-10-13", "close": 11.83, "volume": 56937.0}, {"date": "2025-10-14", "close": 11.79, "volume": 75107.0}, {"date": "2025-10-15", "close": 11.77, "volume": 53193.0}, {"date": "2025-10-16", "close": 11.66, "volume": 101299.0}, {"date": "2025-10-17", "close": 11.61, "volume": 50602.0}, {"date": "2025-10-20", "close": 11.6, "volume": 83062.0}, {"date": "2025-10-21", "close": 11.71, "volume": 44856.0}, {"date": "2025-10-22", "close": 11.8, "volume": 60988.0}, {"date": "2025-10-23", "close": 11.86, "volume": 55448.0}, {"date": "2025-10-24", "close": 11.84, "volume": 48978.0}, {"date": "2025-10-27", "close": 11.76, "volume": 76282.0}, {"date": "2025-10-28", "close": 11.8, "volume": 54644.0}, {"date": "2025-10-29", "close": 11.77, "volume": 108184.0}, {"date": "2025-10-30", "close": 11.75, "volume": 68081.0}, {"date": "2025-10-31", "close": 11.79, "volume": 62673.0}, {"date": "2025-11-03", "close": 11.73, "volume": 63016.0}, {"date": "2025-11-04", "close": 11.8, "volume": 73642.0}, {"date": "2025-11-05", "close": 11.77, "volume": 51840.0}, {"date": "2025-11-06", "close": 11.76, "volume": 47127.0}, {"date": "2025-11-07", "close": 11.76, "volume": 97749.0}, {"date": "2025-11-10", "close": 11.79, "volume": 81030.0}, {"date": "2025-11-11", "close": 11.82, "volume": 63834.0}, {"date": "2025-11-12", "close": 11.85, "volume": 83532.0}, {"date": "2025-11-13", "close": 11.81, "volume": 71914.0}, {"date": "2025-11-14", "close": 11.81, "volume": 35682.0}, {"date": "2025-11-17", "close": 11.78, "volume": 96962.0}, {"date": "2025-11-18", "close": 11.69, "volume": 120846.0}, {"date": "2025-11-19", "close": 11.74, "volume": 115751.0}, {"date": "2025-11-20", "close": 11.55, "volume": 91981.0}, {"date": "2025-11-21", "close": 11.62, "volume": 80751.0}, {"date": "2025-11-24", "close": 11.65, "volume": 48761.0}, {"date": "2025-11-25", "close": 11.81, "volume": 66992.0}, {"date": "2025-11-26", "close": 11.9, "volume": 81692.0}, {"date": "2025-11-28", "close": 11.9, "volume": 44937.0}, {"date": "2025-12-01", "close": 11.85, "volume": 127030.0}, {"date": "2025-12-02", "close": 11.81, "volume": 81849.0}, {"date": "2025-12-03", "close": 11.79, "volume": 75602.0}, {"date": "2025-12-04", "close": 11.87, "volume": 68205.0}, {"date": "2025-12-05", "close": 11.88, "volume": 61710.0}, {"date": "2025-12-08", "close": 11.84, "volume": 74399.0}, {"date": "2025-12-09", "close": 11.85, "volume": 72054.0}, {"date": "2025-12-10", "close": 11.84, "volume": 62857.0}, {"date": "2025-12-11", "close": 11.82, "volume": 115175.0}, {"date": "2025-12-12", "close": 11.82, "volume": 39649.0}, {"date": "2025-12-15", "close": 11.8, "volume": 84276.0}, {"date": "2025-12-16", "close": 11.74, "volume": 30200.0}, {"date": "2025-12-17", "close": 11.7158, "volume": 40527.0}, {"date": "2025-12-18", "close": 11.68, "volume": 68668.0}, {"date": "2025-12-19", "close": 11.71, "volume": 56916.0}, {"date": "2025-12-22", "close": 11.77, "volume": 98526.0}, {"date": "2025-12-23", "close": 11.65, "volume": 140654.0}, {"date": "2025-12-24", "close": 11.68, "volume": 31283.0}, {"date": "2025-12-26", "close": 11.78, "volume": 33270.0}, {"date": "2025-12-29", "close": 11.71, "volume": 101352.0}, {"date": "2025-12-30", "close": 11.73, "volume": 111338.0}, {"date": "2025-12-31", "close": 11.66, "volume": 144521.0}, {"date": "2026-01-02", "close": 11.59, "volume": 80833.0}, {"date": "2026-01-05", "close": 11.68, "volume": 62523.0}, {"date": "2026-01-06", "close": 11.65, "volume": 110151.0}, {"date": "2026-01-07", "close": 11.65, "volume": 88340.0}, {"date": "2026-01-08", "close": 11.71, "volume": 55043.0}, {"date": "2026-01-09", "close": 11.67, "volume": 83420.0}, {"date": "2026-01-12", "close": 11.7, "volume": 77040.0}, {"date": "2026-01-13", "close": 11.74, "volume": 64988.0}, {"date": "2026-01-14", "close": 11.73, "volume": 24203.0}, {"date": "2026-01-15", "close": 11.7, "volume": 44100.0}, {"date": "2026-01-16", "close": 11.7, "volume": 28105.0}, {"date": "2026-01-20", "close": 11.64, "volume": 62101.0}, {"date": "2026-01-21", "close": 11.67, "volume": 52049.0}, {"date": "2026-01-22", "close": 11.71, "volume": 75086.0}, {"date": "2026-01-23", "close": 11.65, "volume": 57072.0}, {"date": "2026-01-26", "close": 11.59, "volume": 58716.0}, {"date": "2026-01-27", "close": 11.6, "volume": 93124.0}, {"date": "2026-01-28", "close": 11.6, "volume": 128700.0}, {"date": "2026-01-29", "close": 11.58, "volume": 103649.0}, {"date": "2026-01-30", "close": 11.52, "volume": 182536.0}, {"date": "2026-02-02", "close": 11.51, "volume": 121633.0}, {"date": "2026-02-03", "close": 11.49, "volume": 88208.0}, {"date": "2026-02-04", "close": 11.4, "volume": 68748.0}, {"date": "2026-02-05", "close": 11.31, "volume": 63883.0}, {"date": "2026-02-06", "close": 11.34, "volume": 32895.0}, {"date": "2026-02-09", "close": 11.25, "volume": 164997.0}, {"date": "2026-02-10", "close": 11.27, "volume": 144399.0}, {"date": "2026-02-11", "close": 11.27, "volume": 119258.0}, {"date": "2026-02-12", "close": 11.26, "volume": 123575.0}, {"date": "2026-02-13", "close": 11.29, "volume": 75486.0}, {"date": "2026-02-17", "close": 11.25, "volume": 68666.0}, {"date": "2026-02-18", "close": 11.26, "volume": 190314.0}, {"date": "2026-02-19", "close": 11.22, "volume": 69194.0}, {"date": "2026-02-20", "close": 11.07, "volume": 288979.0}, {"date": "2026-02-23", "close": 10.995, "volume": 132861.0}, {"date": "2026-02-24", "close": 10.99, "volume": 63023.0}, {"date": "2026-02-25", "close": 10.97, "volume": 190584.0}, {"date": "2026-02-26", "close": 10.91, "volume": 242197.0}, {"date": "2026-02-27", "close": 10.84, "volume": 86206.0}, {"date": "2026-03-02", "close": 10.79, "volume": 126442.0}, {"date": "2026-03-03", "close": 10.76, "volume": 88261.0}, {"date": "2026-03-04", "close": 10.81, "volume": 187463.0}, {"date": "2026-03-05", "close": 10.76, "volume": 126264.0}, {"date": "2026-03-06", "close": 10.53, "volume": 265415.0}, {"date": "2026-03-09", "close": 10.58, "volume": 163858.0}, {"date": "2026-03-10", "close": 10.58, "volume": 102239.0}, {"date": "2026-03-11", "close": 10.71, "volume": 167769.0}, {"date": "2026-03-12", "close": 10.7, "volume": 103316.0}, {"date": "2026-03-13", "close": 10.64, "volume": 65575.0}, {"date": "2026-03-16", "close": 10.61, "volume": 107425.0}, {"date": "2026-03-17", "close": 10.65, "volume": 48815.0}, {"date": "2026-03-18", "close": 10.65, "volume": 27529.0}, {"date": "2026-03-19", "close": 10.63, "volume": 35543.0}, {"date": "2026-03-20", "close": 10.61, "volume": 94979.0}, {"date": "2026-03-23", "close": 10.64, "volume": 49438.0}, {"date": "2026-03-24", "close": 10.57, "volume": 88969.0}, {"date": "2026-03-25", "close": 10.7, "volume": 101833.0}, {"date": "2026-03-26", "close": 10.62, "volume": 190547.0}, {"date": "2026-03-27", "close": 10.61, "volume": 137704.0}, {"date": "2026-03-30", "close": 10.63, "volume": 198378.0}, {"date": "2026-03-31", "close": 10.9, "volume": 101847.0}, {"date": "2026-04-01", "close": 10.87, "volume": 89368.0}, {"date": "2026-04-02", "close": 10.75, "volume": 47407.0}, {"date": "2026-04-06", "close": 10.74, "volume": 60787.0}, {"date": "2026-04-07", "close": 10.77, "volume": 38532.0}, {"date": "2026-04-08", "close": 10.92, "volume": 37359.0}, {"date": "2026-04-09", "close": 10.93, "volume": 83219.0}, {"date": "2026-04-10", "close": 10.89, "volume": 93529.0}, {"date": "2026-04-13", "close": 10.91, "volume": 50211.0}, {"date": "2026-04-14", "close": 10.96, "volume": 50910.0}, {"date": "2026-04-15", "close": 10.98, "volume": 56100.0}, {"date": "2026-04-16", "close": 10.99, "volume": 62289.0}, {"date": "2026-04-17", "close": 11.08, "volume": 36919.0}, {"date": "2026-04-20", "close": 11.1, "volume": 51494.0}, {"date": "2026-04-21", "close": 11.01, "volume": 49697.0}, {"date": "2026-04-22", "close": 10.99, "volume": 39645.0}, {"date": "2026-04-23", "close": 10.86, "volume": 92268.0}, {"date": "2026-04-24", "close": 10.86, "volume": 63918.0}, {"date": "2026-04-27", "close": 10.9, "volume": 61749.0}, {"date": "2026-04-28", "close": 10.89, "volume": 49773.0}, {"date": "2026-04-29", "close": 10.89, "volume": 50238.0}, {"date": "2026-04-30", "close": 11.02, "volume": 57659.0}, {"date": "2026-05-01", "close": 11.02, "volume": 45621.0}, {"date": "2026-05-04", "close": 10.93, "volume": 50860.0}, {"date": "2026-05-05", "close": 10.93, "volume": 160223.0}, {"date": "2026-05-06", "close": 10.93, "volume": 86458.0}, {"date": "2026-05-07", "close": 10.9, "volume": 52915.0}, {"date": "2026-05-08", "close": 10.95, "volume": 99321.0}, {"date": "2026-05-11", "close": 10.92, "volume": 33573.0}, {"date": "2026-05-12", "close": 10.89, "volume": 40861.0}, {"date": "2026-05-13", "close": 10.9, "volume": 106030.0}, {"date": "2026-05-14", "close": 10.93, "volume": 60171.0}, {"date": "2026-05-15", "close": 10.9, "volume": 64976.0}, {"date": "2026-05-18", "close": 10.87, "volume": 37627.0}, {"date": "2026-05-19", "close": 10.82, "volume": 53562.0}, {"date": "2026-05-20", "close": 10.9, "volume": 81092.0}, {"date": "2026-05-21", "close": 10.82, "volume": 39935.0}, {"date": "2026-05-22", "close": 10.84, "volume": 29221.0}, {"date": "2026-05-26", "close": 10.86, "volume": 58916.0}, {"date": "2026-05-27", "close": 10.88, "volume": 24336.0}, {"date": "2026-05-28", "close": 10.92, "volume": 30594.0}, {"date": "2026-05-29", "close": 10.91, "volume": 44008.0}, {"date": "2026-06-01", "close": 10.86, "volume": 62790.0}, {"date": "2026-06-02", "close": 10.86, "volume": 85294.0}, {"date": "2026-06-03", "close": 10.85, "volume": 84666.0}, {"date": "2026-06-04", "close": 10.83, "volume": 89214.0}, {"date": "2026-06-05", "close": 10.79, "volume": 88107.0}, {"date": "2026-06-08", "close": 10.82, "volume": 24767.0}, {"date": "2026-06-09", "close": 10.82, "volume": 39323.0}, {"date": "2026-06-10", "close": 10.83, "volume": 48041.0}, {"date": "2026-06-11", "close": 10.82, "volume": 37228.0}, {"date": "2026-06-12", "close": 10.82, "volume": 32366.0}, {"date": "2026-06-15", "close": 10.84, "volume": 32413.0}, {"date": "2026-06-16", "close": 10.851, "volume": 27881.0}, {"date": "2026-06-17", "close": 10.84, "volume": 88922.0}, {"date": "2026-06-18", "close": 10.87, "volume": 46717.0}, {"date": "2026-06-22", "close": 10.89, "volume": 33373.0}, {"date": "2026-06-23", "close": 10.82, "volume": 15101.0}, {"date": "2026-06-24", "close": 10.81, "volume": 33198.0}, {"date": "2026-06-25", "close": 10.84, "volume": 28084.0}, {"date": "2026-06-26", "close": 10.83, "volume": 20697.0}, {"date": "2026-06-29", "close": 10.86, "volume": 52890.0}, {"date": "2026-06-30", "close": 10.88, "volume": 57757.0}, {"date": "2026-07-01", "close": 10.88, "volume": 48001.0}, {"date": "2026-07-02", "close": 10.86, "volume": 23658.0}, {"date": "2026-07-06", "close": 10.88, "volume": 55194.0}, {"date": "2026-07-07", "close": 10.81, "volume": 106698.0}, {"date": "2026-07-08", "close": 10.83, "volume": 77546.0}, {"date": "2026-07-09", "close": 10.84, "volume": 53506.0}, {"date": "2026-07-10", "close": 10.83, "volume": 72380.0}, {"date": "2026-07-13", "close": 10.8, "volume": 85530.0}, {"date": "2026-07-14", "close": 10.83, "volume": 70696.0}, {"date": "2026-07-15", "close": 10.83, "volume": 31611.0}, {"date": "2026-07-16", "close": 10.81, "volume": 50744.0}, {"date": "2026-07-17", "close": 10.73, "volume": 78825.0}, {"date": "2026-07-20", "close": 10.75, "volume": 39872.0}, {"date": "2026-07-21", "close": 10.81, "volume": 111872.0}, {"date": "2026-07-22", "close": 10.8, "volume": 55677.0}, {"date": "2026-07-23", "close": 10.73, "volume": 63023.0}, {"date": "2026-07-24", "close": 10.65, "volume": 71162.0}, {"date": "2026-07-27", "close": 10.67, "volume": 45773.0}, {"date": "2026-07-28", "close": 10.7, "volume": 81565.0}, {"date": "2026-07-29", "close": 10.65, "volume": 29554.0}, {"date": "2026-07-30", "close": 10.72, "volume": 78961.0}, {"date": "2026-07-31", "close": 10.72, "volume": 48682.0}, {"date": "2026-08-03", "close": 10.75, "volume": 49601.0}, {"date": "2026-08-04", "close": 10.83, "volume": 77166.0}, {"date": "2026-08-05", "close": 10.83, "volume": 54036.0}, {"date": "2026-08-06", "close": 10.79, "volume": 31589.0}, {"date": "2026-08-07", "close": 10.83, "volume": 18593.0}], "refreshing": true}