{"ticker": "BHK", "overview": {"cik": "1160864", "ticker": "BHK", "name": "BLACKROCK CORE BOND TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335757", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054502", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025353", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK CORE BOND TRUST", "accession": "0001193125-26-093686", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016969", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035785", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035693", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032171", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-26", "title": "BLACKROCK GLOBAL 424B3", "accession": "0001193125-25-297871", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK CORE BOND TRUST", "accession": "0001193125-25-196139", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002281", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204381", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-07", "title": "Form SCHEDULE 13G", "accession": "0000897101-25-000423", "price_sensitive": false}, {"form": "POS EX", "date": "2025-06-30", "title": "BLACKROCK CORE BOND TRUST", "accession": "0001193125-25-152687", "price_sensitive": false}, {"form": "424B2", "date": "2025-06-27", "title": "BLACKROCK CORE BOND TRUST 424B2", "accession": "0001193125-25-151428", "price_sensitive": false}, {"form": "497AD", "date": "2025-06-20", "title": "BLACKROCK CORE BOND TRUST (BHK)", "accession": "0001193125-25-143458", "price_sensitive": false}, {"form": "4", "date": "2025-06-09", "title": "Insider transaction", "accession": "0000950170-25-084059", "price_sensitive": false}, {"form": "POS EX", "date": "2025-05-28", "title": "BLACKROCK CORE BOND TRUST", "accession": "0001193125-25-129535", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125653", "price_sensitive": false}, {"form": "424B5", "date": "2025-05-28", "title": "Prospectus", "accession": "0001193125-25-128070", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "497AD", "date": "2025-05-16", "title": "BLACKROCK CORE BOND TRUST (BHK)", "accession": "0001193125-25-121817", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 113.85, "sell_n": 1, "sell_sum": 12828.42, "net": -12714.57, "insiders": 2, "first_date": "2023-11-08", "last_date": "2024-10-29"}, "metrics": {"ticker": "BHK", "has_prices": true, "as_of": "2026-08-07", "last": 9.23, "prev_close": 9.14, "change": 0.08999999999999986, "change_pct": 0.009846827133479195, "session_volume": 378837.0, "vwap_5": 9.049336324027534, "vwap_20": 9.03100134002019, "vwap_60": 8.987315414214274, "vwap_250": 9.421176864990287, "high_52w": 9.77, "low_52w": 8.72, "avg_volume_20": 387606.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-035693", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Akiva Dickstein", "who_key": "Dickstein Akiva", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 47709.920827999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000119312526035693/0001193125-26-035693-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001193125-26-035785", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Scott MacLellan", "who_key": "MacLellan Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 5945.781295, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000119312526035785/0001193125-26-035785-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0000950170-25-084059", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017025084059/0000950170-25-084059-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741111}, {"id": "0000950170-25-013869", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Akiva Dickstein", "who_key": "Dickstein Akiva", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 28395.608437, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017025013869/0000950170-25-013869-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922551}, {"id": "0000950170-25-013877", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Scott MacLellan", "who_key": "MacLellan Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3745.622195, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017025013877/0000950170-25-013877-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922551}, {"id": "0000950170-24-118852", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113.85, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $113 of BHK", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017024118852/0000950170-24-118852-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057911}, {"id": "0000950170-24-010740", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Akiva Dickstein", "who_key": "Dickstein Akiva", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 13424.632109999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017024010740/0000950170-24-010740-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449591}, {"id": "0000950170-24-010747", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Scott MacLellan", "who_key": "MacLellan Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1824.6718649999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017024010747/0000950170-24-010747-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449591}, {"id": "0000950170-23-062926", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Scott MacLellan", "who_key": "MacLellan Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 12828.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $13K of BHK", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017023062926/0000950170-23-062926-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570551}, {"id": "0000899243-23-003574", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Akiva Dickstein", "who_key": "Dickstein Akiva", "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 BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000089924323003574/0000899243-23-003574-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975191}, {"id": "0000899243-23-003714", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Scott MacLellan", "who_key": "MacLellan Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 5915.422764, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000089924323003714/0000899243-23-003714-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975191}, {"id": "0000899243-22-004447", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Scott MacLellan", "who_key": "MacLellan Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6825.0499, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BHK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000089924322004447/0000899243-22-004447-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500791}], "recent_buys": [{"id": "0000950170-24-118852", "src": "INSIDERS", "ticker": "BHK", "cik": "1160864", "company": "Blackrock Core Bond Trust", "company_raw": "BLACKROCK CORE BOND TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113.85, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $113 of BHK", "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017024118852/0000950170-24-118852-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057911}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Scott MacLellan", "who_key": "MacLellan Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 12828.42, "net": -12828.42, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12828.42, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017023062926/0000950170-23-062926-index.htm"}], "latest": {"action": "SELL", "amount": 12828.42, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017023062926/0000950170-23-062926-index.htm"}}, {"who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 113.85, "sold": 0, "net": 113.85, "trades": 1, "top_score": 15.6, "lean": "buying", "history": [{"action": "BUY", "amount": 113.85, "date": "2024-10-29", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017024118852/0000950170-24-118852-index.htm"}], "latest": {"action": "BUY", "amount": 113.85, "date": "2024-10-29", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1160864/000095017024118852/0000950170-24-118852-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335757", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054502", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025353", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK CORE BOND TRUST", "accession": "0001193125-26-093686", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016969", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035785", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035693", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032171", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-26", "title": "BLACKROCK GLOBAL 424B3", "accession": "0001193125-25-297871", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK CORE BOND TRUST", "accession": "0001193125-25-196139", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002281", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204381", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-07", "title": "Form SCHEDULE 13G", "accession": "0000897101-25-000423", "price_sensitive": false}, {"form": "POS EX", "date": "2025-06-30", "title": "BLACKROCK CORE BOND TRUST", "accession": "0001193125-25-152687", "price_sensitive": false}, {"form": "424B2", "date": "2025-06-27", "title": "BLACKROCK CORE BOND TRUST 424B2", "accession": "0001193125-25-151428", "price_sensitive": false}, {"form": "497AD", "date": "2025-06-20", "title": "BLACKROCK CORE BOND TRUST (BHK)", "accession": "0001193125-25-143458", "price_sensitive": false}, {"form": "4", "date": "2025-06-09", "title": "Insider transaction", "accession": "0000950170-25-084059", "price_sensitive": false}, {"form": "POS EX", "date": "2025-05-28", "title": "BLACKROCK CORE BOND TRUST", "accession": "0001193125-25-129535", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125653", "price_sensitive": false}, {"form": "424B5", "date": "2025-05-28", "title": "Prospectus", "accession": "0001193125-25-128070", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "497AD", "date": "2025-05-16", "title": "BLACKROCK CORE BOND TRUST (BHK)", "accession": "0001193125-25-121817", "price_sensitive": false}], "performance": {"ticker": "BHK", "has_prices": true, "summary": {"n": 1, "avg": -0.18857142857142853, "win_rate": 0.0, "best": -0.18857142857142853, "worst": -0.18857142857142853, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113.85, "date": "2024-10-29", "score": 15.6, "ref_price": 11.375, "return": -0.18857142857142853}]}, "price_series": [{"date": "2016-08-08", "close": 14.08, "volume": 164993.0}, {"date": "2016-08-09", "close": 14.22, "volume": 118665.0}, {"date": "2016-08-10", "close": 14.28, "volume": 106748.0}, {"date": "2016-08-11", "close": 14.17, "volume": 97773.0}, {"date": "2016-08-12", "close": 14.2, "volume": 60826.0}, {"date": "2016-08-15", "close": 14.23, "volume": 211507.0}, {"date": "2016-08-16", "close": 14.21, "volume": 130345.0}, {"date": "2016-08-17", "close": 14.23, "volume": 64769.0}, {"date": "2016-08-18", "close": 14.25, "volume": 68169.0}, {"date": "2016-08-19", "close": 14.28, "volume": 59040.0}, {"date": "2016-08-22", "close": 14.29, "volume": 98457.0}, {"date": "2016-08-23", "close": 14.24, "volume": 162953.0}, {"date": "2016-08-24", "close": 14.26, "volume": 61205.0}, {"date": "2016-08-25", "close": 14.25, "volume": 103434.0}, {"date": "2016-08-26", "close": 14.26, "volume": 124284.0}, {"date": "2016-08-29", "close": 14.2, "volume": 172428.0}, {"date": "2016-08-30", "close": 14.28, "volume": 99865.0}, {"date": "2016-08-31", "close": 14.33, "volume": 104882.0}, {"date": "2016-09-01", "close": 14.33, "volume": 118313.0}, {"date": "2016-09-02", "close": 14.25, "volume": 104473.0}, {"date": "2016-09-06", "close": 14.21, "volume": 119967.0}, {"date": "2016-09-07", "close": 14.27, "volume": 94733.0}, {"date": "2016-09-08", "close": 14.26, "volume": 62671.0}, {"date": "2016-09-09", "close": 13.82, "volume": 304962.0}, {"date": "2016-09-12", "close": 13.86, "volume": 183028.0}, {"date": "2016-09-13", "close": 13.8, "volume": 119406.0}, {"date": "2016-09-14", "close": 13.72, "volume": 72944.0}, {"date": "2016-09-15", "close": 13.65, "volume": 183457.0}, {"date": "2016-09-16", "close": 13.73, "volume": 74199.0}, {"date": "2016-09-19", "close": 13.74, "volume": 79408.0}, {"date": "2016-09-20", "close": 13.83, "volume": 109501.0}, {"date": "2016-09-21", "close": 13.83, "volume": 129187.0}, {"date": "2016-09-22", "close": 13.91, "volume": 87690.0}, {"date": "2016-09-23", "close": 13.95, "volume": 117888.0}, {"date": "2016-09-26", "close": 13.97, "volume": 92230.0}, {"date": "2016-09-27", "close": 14.02, "volume": 110548.0}, {"date": "2016-09-28", "close": 14.12, "volume": 72261.0}, {"date": "2016-09-29", "close": 14.24, "volume": 177086.0}, {"date": "2016-09-30", "close": 14.21, "volume": 212157.0}, {"date": "2016-10-03", "close": 14.22, "volume": 54977.0}, {"date": "2016-10-04", "close": 14.12, "volume": 83128.0}, {"date": "2016-10-05", "close": 13.99, "volume": 91522.0}, {"date": "2016-10-06", "close": 13.82, "volume": 98836.0}, {"date": "2016-10-07", "close": 13.91, "volume": 79055.0}, {"date": "2016-10-10", "close": 13.93, "volume": 64194.0}, {"date": "2016-10-11", "close": 13.89, "volume": 66317.0}, {"date": "2016-10-12", "close": 13.74, "volume": 121333.0}, {"date": "2016-10-13", "close": 13.59, "volume": 145559.0}, {"date": "2016-10-14", "close": 13.56, "volume": 129290.0}, {"date": "2016-10-17", "close": 13.5, "volume": 120936.0}, {"date": "2016-10-18", "close": 13.54, "volume": 155591.0}, {"date": "2016-10-19", "close": 13.59, "volume": 101235.0}, {"date": "2016-10-20", "close": 13.62, "volume": 87766.0}, {"date": "2016-10-21", "close": 13.61, "volume": 103910.0}, {"date": "2016-10-24", "close": 13.63, "volume": 132411.0}, {"date": "2016-10-25", "close": 13.71, "volume": 49363.0}, {"date": "2016-10-26", "close": 13.63, "volume": 46646.0}, {"date": "2016-10-27", "close": 13.51, "volume": 79627.0}, {"date": "2016-10-28", "close": 13.66, "volume": 89105.0}, {"date": "2016-10-31", "close": 13.6, "volume": 117083.0}, {"date": "2016-11-01", "close": 13.55, "volume": 67023.0}, {"date": "2016-11-02", "close": 13.6, "volume": 108176.0}, {"date": "2016-11-03", "close": 13.53, "volume": 70796.0}, {"date": "2016-11-04", "close": 13.52, "volume": 98360.0}, {"date": "2016-11-07", "close": 13.36, "volume": 519745.0}, {"date": "2016-11-08", "close": 13.38, "volume": 99228.0}, {"date": "2016-11-09", "close": 13.24, "volume": 105450.0}, {"date": "2016-11-10", "close": 12.93, "volume": 513710.0}, {"date": "2016-11-11", "close": 12.82, "volume": 185389.0}, {"date": "2016-11-14", "close": 12.69, "volume": 367686.0}, {"date": "2016-11-15", "close": 12.8, "volume": 172464.0}, {"date": "2016-11-16", "close": 12.88, "volume": 119188.0}, {"date": "2016-11-17", "close": 12.97, "volume": 153709.0}, {"date": "2016-11-18", "close": 12.95, "volume": 180209.0}, {"date": "2016-11-21", "close": 12.86, "volume": 190667.0}, {"date": "2016-11-22", "close": 12.92, "volume": 92164.0}, {"date": "2016-11-23", "close": 12.81, "volume": 155576.0}, {"date": "2016-11-25", "close": 12.9, "volume": 56004.0}, {"date": "2016-11-28", "close": 12.94, "volume": 95087.0}, {"date": "2016-11-29", "close": 12.93, "volume": 203570.0}, {"date": "2016-11-30", "close": 12.82, "volume": 233751.0}, {"date": "2016-12-01", "close": 12.72, "volume": 174283.0}, {"date": "2016-12-02", "close": 12.79, "volume": 129577.0}, {"date": "2016-12-05", "close": 12.83, "volume": 119612.0}, {"date": "2016-12-06", "close": 12.89, "volume": 105900.0}, {"date": "2016-12-07", "close": 12.88, "volume": 203010.0}, {"date": "2016-12-08", "close": 12.85, "volume": 211742.0}, {"date": "2016-12-09", "close": 12.83, "volume": 201822.0}, {"date": "2016-12-12", "close": 12.79, "volume": 171159.0}, {"date": "2016-12-13", "close": 12.73, "volume": 196072.0}, {"date": "2016-12-14", "close": 12.78, "volume": 297894.0}, {"date": "2016-12-15", "close": 12.74, "volume": 211382.0}, {"date": "2016-12-16", "close": 12.86, "volume": 196042.0}, {"date": "2016-12-19", "close": 12.88, "volume": 109499.0}, {"date": "2016-12-20", "close": 12.88, "volume": 144887.0}, {"date": "2016-12-21", "close": 12.92, "volume": 120355.0}, {"date": "2016-12-22", "close": 12.97, "volume": 122392.0}, {"date": "2016-12-23", "close": 13.0, "volume": 104129.0}, {"date": "2016-12-27", "close": 12.94, "volume": 100900.0}, {"date": "2016-12-28", "close": 12.91, "volume": 82345.0}, {"date": "2016-12-29", "close": 12.95, "volume": 104369.0}, {"date": "2016-12-30", "close": 13.01, "volume": 154682.0}, {"date": "2017-01-03", "close": 13.01, "volume": 110320.0}, {"date": "2017-01-04", "close": 13.04, "volume": 197569.0}, {"date": "2017-01-05", "close": 13.03, "volume": 174852.0}, {"date": "2017-01-06", "close": 13.13, "volume": 128444.0}, {"date": "2017-01-09", "close": 13.08, "volume": 238752.0}, {"date": "2017-01-10", "close": 13.19, "volume": 139587.0}, {"date": "2017-01-11", "close": 13.16, "volume": 129656.0}, {"date": "2017-01-12", "close": 13.25, "volume": 224964.0}, {"date": "2017-01-13", "close": 13.17, "volume": 100814.0}, {"date": "2017-01-17", "close": 13.25, "volume": 126711.0}, {"date": "2017-01-18", "close": 13.17, "volume": 127344.0}, {"date": "2017-01-19", "close": 13.12, "volume": 124419.0}, {"date": "2017-01-20", "close": 13.14, "volume": 123032.0}, {"date": "2017-01-23", "close": 13.18, "volume": 88343.0}, {"date": "2017-01-24", "close": 13.22, "volume": 99947.0}, {"date": "2017-01-25", "close": 13.15, "volume": 189387.0}, {"date": "2017-01-26", "close": 13.14, "volume": 126815.0}, {"date": "2017-01-27", "close": 13.19, "volume": 167546.0}, {"date": "2017-01-30", "close": 13.1, "volume": 99556.0}, {"date": "2017-01-31", "close": 13.19, "volume": 146486.0}, {"date": "2017-02-01", "close": 13.14, "volume": 47539.0}, {"date": "2017-02-02", "close": 13.07, "volume": 169385.0}, {"date": "2017-02-03", "close": 13.13, "volume": 142919.0}, {"date": "2017-02-06", "close": 13.13, "volume": 133627.0}, {"date": "2017-02-07", "close": 13.23, "volume": 141003.0}, {"date": "2017-02-08", "close": 13.26, "volume": 123283.0}, {"date": "2017-02-09", "close": 13.24, "volume": 120822.0}, {"date": "2017-02-10", "close": 13.33, "volume": 125315.0}, {"date": "2017-02-13", "close": 13.26, "volume": 106552.0}, {"date": "2017-02-14", "close": 13.13, "volume": 150794.0}, {"date": "2017-02-15", "close": 13.18, "volume": 134302.0}, {"date": "2017-02-16", "close": 13.2, "volume": 93634.0}, {"date": "2017-02-17", "close": 13.31, "volume": 144045.0}, {"date": "2017-02-21", "close": 13.23, "volume": 105366.0}, {"date": "2017-02-22", "close": 13.22, "volume": 61639.0}, {"date": "2017-02-23", "close": 13.32, "volume": 98950.0}, {"date": "2017-02-24", "close": 13.25, "volume": 100458.0}, {"date": "2017-02-27", "close": 13.3, "volume": 66510.0}, {"date": "2017-02-28", "close": 13.34, "volume": 100190.0}, {"date": "2017-03-01", "close": 13.321, "volume": 121014.0}, {"date": "2017-03-02", "close": 13.31, "volume": 113227.0}, {"date": "2017-03-03", "close": 13.42, "volume": 138268.0}, {"date": "2017-03-06", "close": 13.36, "volume": 97789.0}, {"date": "2017-03-07", "close": 13.48, "volume": 179971.0}, {"date": "2017-03-08", "close": 13.28, "volume": 114589.0}, {"date": "2017-03-09", "close": 13.08, "volume": 164670.0}, {"date": "2017-03-10", "close": 13.05, "volume": 170871.0}, {"date": "2017-03-13", "close": 12.91, "volume": 137023.0}, {"date": "2017-03-14", "close": 12.97, "volume": 120147.0}, {"date": "2017-03-15", "close": 13.23, "volume": 140735.0}, {"date": "2017-03-16", "close": 13.21, "volume": 79013.0}, {"date": "2017-03-17", "close": 13.3, "volume": 92888.0}, {"date": "2017-03-20", "close": 13.34, "volume": 75525.0}, {"date": "2017-03-21", "close": 13.25, "volume": 75143.0}, {"date": "2017-03-22", "close": 13.32, "volume": 102889.0}, {"date": "2017-03-23", "close": 13.36, "volume": 76302.0}, {"date": "2017-03-24", "close": 13.33, "volume": 70808.0}, {"date": "2017-03-27", "close": 13.27, "volume": 111836.0}, {"date": "2017-03-28", "close": 13.34, "volume": 108738.0}, {"date": "2017-03-29", "close": 13.32, "volume": 80742.0}, {"date": "2017-03-30", "close": 13.33, "volume": 87729.0}, {"date": "2017-03-31", "close": 13.35, "volume": 80140.0}, {"date": "2017-04-03", "close": 13.36, "volume": 116411.0}, {"date": "2017-04-04", "close": 13.36, "volume": 92679.0}, {"date": "2017-04-05", "close": 13.51, "volume": 102258.0}, {"date": "2017-04-06", "close": 13.57, "volume": 79602.0}, {"date": "2017-04-07", "close": 13.6, "volume": 95686.0}, {"date": "2017-04-10", "close": 13.63, "volume": 88168.0}, {"date": "2017-04-11", "close": 13.55, "volume": 70426.0}, {"date": "2017-04-12", "close": 13.56, "volume": 70903.0}, {"date": "2017-04-13", "close": 13.63, "volume": 108138.0}, {"date": "2017-04-17", "close": 13.52, "volume": 88946.0}, {"date": "2017-04-18", "close": 13.75, "volume": 177524.0}, {"date": "2017-04-19", "close": 13.63, "volume": 83835.0}, {"date": "2017-04-20", "close": 13.65, "volume": 55594.0}, {"date": "2017-04-21", "close": 13.64, "volume": 49946.0}, {"date": "2017-04-24", "close": 13.69, "volume": 89953.0}, {"date": "2017-04-25", "close": 13.64, "volume": 173495.0}, {"date": "2017-04-26", "close": 13.66, "volume": 110201.0}, {"date": "2017-04-27", "close": 13.55, "volume": 156464.0}, {"date": "2017-04-28", "close": 13.69, "volume": 116004.0}, {"date": "2017-05-01", "close": 13.67, "volume": 82367.0}, {"date": "2017-05-02", "close": 13.65, "volume": 76549.0}, {"date": "2017-05-03", "close": 13.67, "volume": 97816.0}, {"date": "2017-05-04", "close": 13.68, "volume": 84055.0}, {"date": "2017-05-05", "close": 13.67, "volume": 56312.0}, {"date": "2017-05-08", "close": 13.69, "volume": 83169.0}, {"date": "2017-05-09", "close": 13.69, "volume": 64839.0}, {"date": "2017-05-10", "close": 13.68, "volume": 90249.0}, {"date": "2017-05-11", "close": 13.61, "volume": 56097.0}, {"date": "2017-05-12", "close": 13.65, "volume": 53377.0}, {"date": "2017-05-15", "close": 13.6607, "volume": 71061.0}, {"date": "2017-05-16", "close": 13.62, "volume": 116584.0}, {"date": "2017-05-17", "close": 13.62, "volume": 130345.0}, {"date": "2017-05-18", "close": 13.75, "volume": 76469.0}, {"date": "2017-05-19", "close": 13.75, "volume": 63169.0}, {"date": "2017-05-22", "close": 13.75, "volume": 57570.0}, {"date": "2017-05-23", "close": 13.72, "volume": 79195.0}, {"date": "2017-05-24", "close": 13.74, "volume": 54940.0}, {"date": "2017-05-25", "close": 13.72, "volume": 59947.0}, {"date": "2017-05-26", "close": 13.81, "volume": 51269.0}, {"date": "2017-05-30", "close": 13.83, "volume": 61348.0}, {"date": "2017-05-31", "close": 13.79, "volume": 119326.0}, {"date": "2017-06-01", "close": 13.81, "volume": 96159.0}, {"date": "2017-06-02", "close": 13.77, "volume": 61781.0}, {"date": "2017-06-05", "close": 13.8, "volume": 177365.0}, {"date": "2017-06-06", "close": 13.87, "volume": 69872.0}, {"date": "2017-06-07", "close": 13.84, "volume": 88103.0}, {"date": "2017-06-08", "close": 13.87, "volume": 98435.0}, {"date": "2017-06-09", "close": 13.78, "volume": 112861.0}, {"date": "2017-06-12", "close": 13.81, "volume": 95170.0}, {"date": "2017-06-13", "close": 13.69, "volume": 67342.0}, {"date": "2017-06-14", "close": 13.81, "volume": 60244.0}, {"date": "2017-06-15", "close": 13.74, "volume": 88919.0}, {"date": "2017-06-16", "close": 13.75, "volume": 69276.0}, {"date": "2017-06-19", "close": 13.72, "volume": 146342.0}, {"date": "2017-06-20", "close": 13.77, "volume": 122344.0}, {"date": "2017-06-21", "close": 13.79, "volume": 92421.0}, {"date": "2017-06-22", "close": 13.71, "volume": 64186.0}, {"date": "2017-06-23", "close": 13.88, "volume": 88773.0}, {"date": "2017-06-26", "close": 13.85, "volume": 96233.0}, {"date": "2017-06-27", "close": 13.88, "volume": 121695.0}, {"date": "2017-06-28", "close": 13.92, "volume": 133277.0}, {"date": "2017-06-29", "close": 13.85, "volume": 69800.0}, {"date": "2017-06-30", "close": 13.88, "volume": 94400.0}, {"date": "2017-07-03", "close": 13.88, "volume": 35359.0}, {"date": "2017-07-05", "close": 13.87, "volume": 80926.0}, {"date": "2017-07-06", "close": 13.82, "volume": 88438.0}, {"date": "2017-07-07", "close": 13.78, "volume": 75342.0}, {"date": "2017-07-10", "close": 13.76, "volume": 102579.0}, {"date": "2017-07-11", "close": 13.72, "volume": 104970.0}, {"date": "2017-07-12", "close": 13.74, "volume": 125758.0}, {"date": "2017-07-13", "close": 13.61, "volume": 124336.0}, {"date": "2017-07-14", "close": 13.69, "volume": 93335.0}, {"date": "2017-07-17", "close": 13.69, "volume": 114061.0}, {"date": "2017-07-18", "close": 13.72, "volume": 120398.0}, {"date": "2017-07-19", "close": 13.79, "volume": 164040.0}, {"date": "2017-07-20", "close": 13.79, "volume": 93876.0}, {"date": "2017-07-21", "close": 13.87, "volume": 73078.0}, {"date": "2017-07-24", "close": 13.87, "volume": 78350.0}, {"date": "2017-07-25", "close": 13.8, "volume": 93003.0}, {"date": "2017-07-26", "close": 13.85, "volume": 110944.0}, {"date": "2017-07-27", "close": 13.86, "volume": 86994.0}, {"date": "2017-07-28", "close": 13.95, "volume": 162412.0}, {"date": "2017-07-31", "close": 13.97, "volume": 109565.0}, {"date": "2017-08-01", "close": 14.03, "volume": 106237.0}, {"date": "2017-08-02", "close": 14.1, "volume": 76755.0}, {"date": "2017-08-03", "close": 14.13, "volume": 62386.0}, {"date": "2017-08-04", "close": 14.16, "volume": 65803.0}, {"date": "2017-08-07", "close": 14.11, "volume": 77740.0}, {"date": "2017-08-08", "close": 14.08, "volume": 64081.0}, {"date": "2017-08-09", "close": 14.02, "volume": 83245.0}, {"date": "2017-08-10", "close": 14.02, "volume": 107086.0}, {"date": "2017-08-11", "close": 13.9, "volume": 155560.0}, {"date": "2017-08-14", "close": 14.03, "volume": 61550.0}, {"date": "2017-08-15", "close": 13.98, "volume": 64163.0}, {"date": "2017-08-16", "close": 14.0, "volume": 93459.0}, {"date": "2017-08-17", "close": 14.0, "volume": 65151.0}, {"date": "2017-08-18", "close": 14.03, "volume": 80941.0}, {"date": "2017-08-21", "close": 14.07, "volume": 75005.0}, {"date": "2017-08-22", "close": 14.1, "volume": 107695.0}, {"date": "2017-08-23", "close": 14.08, "volume": 109067.0}, {"date": "2017-08-24", "close": 14.11, "volume": 86648.0}, {"date": "2017-08-25", "close": 13.98, "volume": 188384.0}, {"date": "2017-08-28", "close": 14.14, "volume": 72163.0}, {"date": "2017-08-29", "close": 14.17, "volume": 70331.0}, {"date": "2017-08-30", "close": 14.07, "volume": 86881.0}, {"date": "2017-08-31", "close": 14.1, "volume": 93399.0}, {"date": "2017-09-01", "close": 14.15, "volume": 47812.0}, {"date": "2017-09-05", "close": 14.19, "volume": 60314.0}, {"date": "2017-09-06", "close": 14.2, "volume": 106447.0}, {"date": "2017-09-07", "close": 14.24, "volume": 73447.0}, {"date": "2017-09-08", "close": 14.25, "volume": 72061.0}, {"date": "2017-09-11", "close": 14.18, "volume": 59883.0}, {"date": "2017-09-12", "close": 14.13, "volume": 186601.0}, {"date": "2017-09-13", "close": 14.11, "volume": 127933.0}, {"date": "2017-09-14", "close": 14.01, "volume": 168946.0}, {"date": "2017-09-15", "close": 14.08, "volume": 116375.0}, {"date": "2017-09-18", "close": 14.11, "volume": 64488.0}, {"date": "2017-09-19", "close": 14.05, "volume": 162093.0}, {"date": "2017-09-20", "close": 13.98, "volume": 122177.0}, {"date": "2017-09-21", "close": 13.84, "volume": 269248.0}, {"date": "2017-09-22", "close": 14.05, "volume": 94857.0}, {"date": "2017-09-25", "close": 14.03, "volume": 83293.0}, {"date": "2017-09-26", "close": 14.08, "volume": 120427.0}, {"date": "2017-09-27", "close": 14.16, "volume": 159664.0}, {"date": "2017-09-28", "close": 14.02, "volume": 121081.0}, {"date": "2017-09-29", "close": 14.06, "volume": 132011.0}, {"date": "2017-10-02", "close": 14.12, "volume": 66634.0}, {"date": "2017-10-03", "close": 14.06, "volume": 86832.0}, {"date": "2017-10-04", "close": 14.18, "volume": 122480.0}, {"date": "2017-10-05", "close": 14.04, "volume": 93233.0}, {"date": "2017-10-06", "close": 14.04, "volume": 143742.0}, {"date": "2017-10-09", "close": 14.0915, "volume": 164634.0}, {"date": "2017-10-10", "close": 14.15, "volume": 158759.0}, {"date": "2017-10-11", "close": 14.17, "volume": 83017.0}, {"date": "2017-10-12", "close": 14.15, "volume": 69882.0}, {"date": "2017-10-13", "close": 14.12, "volume": 150725.0}, {"date": "2017-10-16", "close": 14.04, "volume": 126697.0}, {"date": "2017-10-17", "close": 14.1, "volume": 134933.0}, {"date": "2017-10-18", "close": 14.14, "volume": 100007.0}, {"date": "2017-10-19", "close": 14.18, "volume": 139034.0}, {"date": "2017-10-20", "close": 14.16, "volume": 86617.0}, {"date": "2017-10-23", "close": 14.16, "volume": 107782.0}, {"date": "2017-10-24", "close": 14.15, "volume": 93629.0}, {"date": "2017-10-25", "close": 14.13, "volume": 195304.0}, {"date": "2017-10-26", "close": 14.0, "volume": 158572.0}, {"date": "2017-10-27", "close": 14.04, "volume": 115266.0}, {"date": "2017-10-30", "close": 14.02, "volume": 115083.0}, {"date": "2017-10-31", "close": 14.16, "volume": 113180.0}, {"date": "2017-11-01", "close": 14.15, "volume": 89886.0}, {"date": "2017-11-02", "close": 14.15, "volume": 74645.0}, {"date": "2017-11-03", "close": 14.19, "volume": 81194.0}, {"date": "2017-11-06", "close": 14.14, "volume": 165321.0}, {"date": "2017-11-07", "close": 14.22, "volume": 85436.0}, {"date": "2017-11-08", "close": 14.23, "volume": 100810.0}, {"date": "2017-11-09", "close": 14.17, "volume": 129598.0}, {"date": "2017-11-10", "close": 14.15, "volume": 87331.0}, {"date": "2017-11-13", "close": 14.04, "volume": 64062.0}, {"date": "2017-11-14", "close": 14.05, "volume": 118404.0}, {"date": "2017-11-15", "close": 14.03, "volume": 136408.0}, {"date": "2017-11-16", "close": 14.0108, "volume": 117714.0}, {"date": "2017-11-17", "close": 14.05, "volume": 97515.0}, {"date": "2017-11-20", "close": 14.07, "volume": 158038.0}, {"date": "2017-11-21", "close": 14.08, "volume": 206268.0}, {"date": "2017-11-22", "close": 14.08, "volume": 98085.0}, {"date": "2017-11-24", "close": 14.1, "volume": 50374.0}, {"date": "2017-11-27", "close": 14.07, "volume": 77177.0}, {"date": "2017-11-28", "close": 14.14, "volume": 84543.0}, {"date": "2017-11-29", "close": 14.02, "volume": 74207.0}, {"date": "2017-11-30", "close": 14.02, "volume": 75479.0}, {"date": "2017-12-01", "close": 13.96, "volume": 116914.0}, {"date": "2017-12-04", "close": 13.95, "volume": 222193.0}, {"date": "2017-12-05", "close": 13.89, "volume": 199960.0}, {"date": "2017-12-06", "close": 13.93, "volume": 203346.0}, {"date": "2017-12-07", "close": 13.92, "volume": 97915.0}, {"date": "2017-12-08", "close": 13.9, "volume": 154261.0}, {"date": "2017-12-11", "close": 13.92, "volume": 140345.0}, {"date": "2017-12-12", "close": 13.88, "volume": 73603.0}, {"date": "2017-12-13", "close": 13.85, "volume": 152355.0}, {"date": "2017-12-14", "close": 13.85, "volume": 171352.0}, {"date": "2017-12-15", "close": 13.91, "volume": 118706.0}, {"date": "2017-12-18", "close": 14.01, "volume": 220583.0}, {"date": "2017-12-19", "close": 13.92, "volume": 145224.0}, {"date": "2017-12-20", "close": 13.87, "volume": 138532.0}, {"date": "2017-12-21", "close": 13.83, "volume": 176959.0}, {"date": "2017-12-22", "close": 13.88, "volume": 78893.0}, {"date": "2017-12-26", "close": 13.92, "volume": 79228.0}, {"date": "2017-12-27", "close": 13.98, "volume": 56925.0}, {"date": "2017-12-28", "close": 13.99, "volume": 98759.0}, {"date": "2017-12-29", "close": 14.04, "volume": 103517.0}, {"date": "2018-01-02", "close": 14.1, "volume": 84594.0}, {"date": "2018-01-03", "close": 14.08, "volume": 96200.0}, {"date": "2018-01-04", "close": 14.1, "volume": 77193.0}, {"date": "2018-01-05", "close": 14.03, "volume": 152479.0}, {"date": "2018-01-08", "close": 14.1, "volume": 83489.0}, {"date": "2018-01-09", "close": 13.93, "volume": 196269.0}, {"date": "2018-01-10", "close": 13.87, "volume": 109165.0}, {"date": "2018-01-11", "close": 13.89, "volume": 135676.0}, {"date": "2018-01-12", "close": 13.93, "volume": 120689.0}, {"date": "2018-01-16", "close": 13.89, "volume": 144025.0}, {"date": "2018-01-17", "close": 13.84, "volume": 164497.0}, {"date": "2018-01-18", "close": 13.71, "volume": 165219.0}, {"date": "2018-01-19", "close": 13.72, "volume": 146885.0}, {"date": "2018-01-22", "close": 13.71, "volume": 121014.0}, {"date": "2018-01-23", "close": 13.83, "volume": 187968.0}, {"date": "2018-01-24", "close": 13.84, "volume": 69057.0}, {"date": "2018-01-25", "close": 13.77, "volume": 70055.0}, {"date": "2018-01-26", "close": 13.79, "volume": 145799.0}, {"date": "2018-01-29", "close": 13.63, "volume": 142461.0}, {"date": "2018-01-30", "close": 13.51, "volume": 108604.0}, {"date": "2018-01-31", "close": 13.54, "volume": 106714.0}, {"date": "2018-02-01", "close": 13.53, "volume": 106940.0}, {"date": "2018-02-02", "close": 13.42, "volume": 135349.0}, {"date": "2018-02-05", "close": 13.17, "volume": 259410.0}, {"date": "2018-02-06", "close": 13.24, "volume": 198568.0}, {"date": "2018-02-07", "close": 13.27, "volume": 120781.0}, {"date": "2018-02-08", "close": 13.21, "volume": 96721.0}, {"date": "2018-02-09", "close": 13.1, "volume": 123240.0}, {"date": "2018-02-12", "close": 13.04, "volume": 163118.0}, {"date": "2018-02-13", "close": 13.05, "volume": 206783.0}, {"date": "2018-02-14", "close": 12.95, "volume": 154430.0}, {"date": "2018-02-15", "close": 12.99, "volume": 128245.0}, {"date": "2018-02-16", "close": 13.08, "volume": 117286.0}, {"date": "2018-02-20", "close": 13.04, "volume": 76307.0}, {"date": "2018-02-21", "close": 13.01, "volume": 141312.0}, {"date": "2018-02-22", "close": 13.04, "volume": 77231.0}, {"date": "2018-02-23", "close": 13.03, "volume": 156425.0}, {"date": "2018-02-26", "close": 13.11, "volume": 157977.0}, {"date": "2018-02-27", "close": 13.07, "volume": 103349.0}, {"date": "2018-02-28", "close": 13.21, "volume": 156361.0}, {"date": "2018-03-01", "close": 13.14, "volume": 90973.0}, {"date": "2018-03-02", "close": 13.06, "volume": 84537.0}, {"date": "2018-03-05", "close": 13.01, "volume": 82555.0}, {"date": "2018-03-06", "close": 12.99, "volume": 127963.0}, {"date": "2018-03-07", "close": 12.99, "volume": 106825.0}, {"date": "2018-03-08", "close": 13.07, "volume": 104429.0}, {"date": "2018-03-09", "close": 13.14, "volume": 122644.0}, {"date": "2018-03-12", "close": 13.15, "volume": 95277.0}, {"date": "2018-03-13", "close": 13.16, "volume": 89660.0}, {"date": "2018-03-14", "close": 13.12, "volume": 53285.0}, {"date": "2018-03-15", "close": 13.2214, "volume": 116067.0}, {"date": "2018-03-16", "close": 13.1, "volume": 111430.0}, {"date": "2018-03-19", "close": 13.1, "volume": 80147.0}, {"date": "2018-03-20", "close": 13.09, "volume": 86885.0}, {"date": "2018-03-21", "close": 12.99, "volume": 115389.0}, {"date": "2018-03-22", "close": 12.99, "volume": 92721.0}, {"date": "2018-03-23", "close": 13.0, "volume": 93080.0}, {"date": "2018-03-26", "close": 12.91, "volume": 171632.0}, {"date": "2018-03-27", "close": 12.89, "volume": 152185.0}, {"date": "2018-03-28", "close": 13.03, "volume": 107534.0}, {"date": "2018-03-29", "close": 13.1, "volume": 100012.0}, {"date": "2018-04-02", "close": 13.08, "volume": 73754.0}, {"date": "2018-04-03", "close": 13.1, "volume": 61164.0}, {"date": "2018-04-04", "close": 13.11, "volume": 55131.0}, {"date": "2018-04-05", "close": 13.06, "volume": 78811.0}, {"date": "2018-04-06", "close": 13.03, "volume": 74740.0}, {"date": "2018-04-09", "close": 13.05, "volume": 96689.0}, {"date": "2018-04-10", "close": 13.08, "volume": 165912.0}, {"date": "2018-04-11", "close": 13.09, "volume": 121050.0}, {"date": "2018-04-12", "close": 13.06, "volume": 92203.0}, {"date": "2018-04-13", "close": 13.0, "volume": 59804.0}, {"date": "2018-04-16", "close": 12.98, "volume": 92970.0}, {"date": "2018-04-17", "close": 12.98, "volume": 75996.0}, {"date": "2018-04-18", "close": 13.02, "volume": 137127.0}, {"date": "2018-04-19", "close": 12.91, "volume": 105064.0}, {"date": "2018-04-20", "close": 12.81, "volume": 111218.0}, {"date": "2018-04-23", "close": 12.82, "volume": 152359.0}, {"date": "2018-04-24", "close": 12.84, "volume": 109439.0}, {"date": "2018-04-25", "close": 12.75, "volume": 127200.0}, {"date": "2018-04-26", "close": 12.8, "volume": 112646.0}, {"date": "2018-04-27", "close": 12.86, "volume": 72154.0}, {"date": "2018-04-30", "close": 12.89, "volume": 97964.0}, {"date": "2018-05-01", "close": 12.87, "volume": 81864.0}, {"date": "2018-05-02", "close": 12.89, "volume": 90951.0}, {"date": "2018-05-03", "close": 12.87, "volume": 65890.0}, {"date": "2018-05-04", "close": 12.89, "volume": 75258.0}, {"date": "2018-05-07", "close": 12.88, "volume": 69989.0}, {"date": "2018-05-08", "close": 12.92, "volume": 131622.0}, {"date": "2018-05-09", "close": 12.84, "volume": 205109.0}, {"date": "2018-05-10", "close": 12.83, "volume": 96738.0}, {"date": "2018-05-11", "close": 12.89, "volume": 58957.0}, {"date": "2018-05-14", "close": 12.88, "volume": 121045.0}, {"date": "2018-05-15", "close": 12.84, "volume": 141323.0}, {"date": "2018-05-16", "close": 12.83, "volume": 120747.0}, {"date": "2018-05-17", "close": 12.75, "volume": 139708.0}, {"date": "2018-05-18", "close": 12.79, "volume": 226758.0}, {"date": "2018-05-21", "close": 12.77, "volume": 112374.0}, {"date": "2018-05-22", "close": 12.71, "volume": 113850.0}, {"date": "2018-05-23", "close": 12.72, "volume": 118875.0}, {"date": "2018-05-24", "close": 12.74, "volume": 170675.0}, {"date": "2018-05-25", "close": 12.75, "volume": 113068.0}, {"date": "2018-05-29", "close": 12.85, "volume": 148382.0}, {"date": "2018-05-30", "close": 12.87, "volume": 239995.0}, {"date": "2018-05-31", "close": 12.9, "volume": 116967.0}, {"date": "2018-06-01", "close": 12.91, "volume": 114415.0}, {"date": "2018-06-04", "close": 12.88, "volume": 80981.0}, {"date": "2018-06-05", "close": 12.8, "volume": 111041.0}, {"date": "2018-06-06", "close": 12.83, "volume": 102181.0}, {"date": "2018-06-07", "close": 12.8, "volume": 80399.0}, {"date": "2018-06-08", "close": 12.83, "volume": 86105.0}, {"date": "2018-06-11", "close": 12.77, "volume": 112906.0}, {"date": "2018-06-12", "close": 12.7, "volume": 257254.0}, {"date": "2018-06-13", "close": 12.73, "volume": 134659.0}, {"date": "2018-06-14", "close": 12.68, "volume": 133097.0}, {"date": "2018-06-15", "close": 12.69, "volume": 138528.0}, {"date": "2018-06-18", "close": 12.67, "volume": 209200.0}, {"date": "2018-06-19", "close": 12.65, "volume": 196941.0}, {"date": "2018-06-20", "close": 12.64, "volume": 216353.0}, {"date": "2018-06-21", "close": 12.67, "volume": 117936.0}, {"date": "2018-06-22", "close": 12.65, "volume": 105238.0}, {"date": "2018-06-25", "close": 12.64, "volume": 112951.0}, {"date": "2018-06-26", "close": 12.64, "volume": 95906.0}, {"date": "2018-06-27", "close": 12.76, "volume": 115165.0}, {"date": "2018-06-28", "close": 12.77, "volume": 115291.0}, {"date": "2018-06-29", "close": 12.76, "volume": 205669.0}, {"date": "2018-07-02", "close": 12.78, "volume": 100609.0}, {"date": "2018-07-03", "close": 12.77, "volume": 77418.0}, {"date": "2018-07-05", "close": 12.8, "volume": 82973.0}, {"date": "2018-07-06", "close": 12.87, "volume": 108213.0}, {"date": "2018-07-09", "close": 12.86, "volume": 92264.0}, {"date": "2018-07-10", "close": 12.91, "volume": 119576.0}, {"date": "2018-07-11", "close": 12.95, "volume": 117306.0}, {"date": "2018-07-12", "close": 12.93, "volume": 177618.0}, {"date": "2018-07-13", "close": 12.84, "volume": 77734.0}, {"date": "2018-07-16", "close": 12.81, "volume": 101129.0}, {"date": "2018-07-17", "close": 12.84, "volume": 92244.0}, {"date": "2018-07-18", "close": 12.85, "volume": 125101.0}, {"date": "2018-07-19", "close": 12.83, "volume": 93732.0}, {"date": "2018-07-20", "close": 12.87, "volume": 121084.0}, {"date": "2018-07-23", "close": 12.77, "volume": 109926.0}, {"date": "2018-07-24", "close": 12.71, "volume": 124373.0}, {"date": "2018-07-25", "close": 12.73, "volume": 120553.0}, {"date": "2018-07-26", "close": 12.66, "volume": 134403.0}, {"date": "2018-07-27", "close": 12.69, "volume": 136177.0}, {"date": "2018-07-30", "close": 12.75, "volume": 98962.0}, {"date": "2018-07-31", "close": 12.75, "volume": 138420.0}, {"date": "2018-08-01", "close": 12.72, "volume": 54663.0}, {"date": "2018-08-02", "close": 12.76, "volume": 88854.0}, {"date": "2018-08-03", "close": 12.73, "volume": 62837.0}, {"date": "2018-08-06", "close": 12.81, "volume": 90758.0}, {"date": "2018-08-07", "close": 12.81, "volume": 106666.0}, {"date": "2018-08-08", "close": 12.82, "volume": 98787.0}, {"date": "2018-08-09", "close": 12.8, "volume": 69931.0}, {"date": "2018-08-10", "close": 12.85, "volume": 130363.0}, {"date": "2018-08-13", "close": 12.82, "volume": 96799.0}, {"date": "2018-08-14", "close": 12.77, "volume": 80511.0}, {"date": "2018-08-15", "close": 12.86, "volume": 101248.0}, {"date": "2018-08-16", "close": 12.9, "volume": 86246.0}, {"date": "2018-08-17", "close": 12.87, "volume": 52591.0}, {"date": "2018-08-20", "close": 12.87, "volume": 88919.0}, {"date": "2018-08-21", "close": 12.89, "volume": 86149.0}, {"date": "2018-08-22", "close": 12.89, "volume": 162084.0}, {"date": "2018-08-23", "close": 12.88, "volume": 114022.0}, {"date": "2018-08-24", "close": 12.89, "volume": 70169.0}, {"date": "2018-08-27", "close": 12.87, "volume": 95165.0}, {"date": "2018-08-28", "close": 12.87, "volume": 153989.0}, {"date": "2018-08-29", "close": 12.89, "volume": 78258.0}, {"date": "2018-08-30", "close": 12.84, "volume": 106480.0}, {"date": "2018-08-31", "close": 12.85, "volume": 96037.0}, {"date": "2018-09-04", "close": 12.83, "volume": 79901.0}, {"date": "2018-09-05", "close": 12.79, "volume": 72974.0}, {"date": "2018-09-06", "close": 12.77, "volume": 92104.0}, {"date": "2018-09-07", "close": 12.72, "volume": 86632.0}, {"date": "2018-09-10", "close": 12.76, "volume": 89213.0}, {"date": "2018-09-11", "close": 12.81, "volume": 78078.0}, {"date": "2018-09-12", "close": 12.8, "volume": 105559.0}, {"date": "2018-09-13", "close": 12.79, "volume": 88613.0}, {"date": "2018-09-14", "close": 12.83, "volume": 96542.0}, {"date": "2018-09-17", "close": 12.75, "volume": 89502.0}, {"date": "2018-09-18", "close": 12.68, "volume": 138959.0}, {"date": "2018-09-19", "close": 12.65, "volume": 152633.0}, {"date": "2018-09-20", "close": 12.81, "volume": 244458.0}, {"date": "2018-09-21", "close": 12.81, "volume": 109925.0}, {"date": "2018-09-24", "close": 12.84, "volume": 138452.0}, {"date": "2018-09-25", "close": 12.84, "volume": 87731.0}, {"date": "2018-09-26", "close": 12.8, "volume": 125295.0}, {"date": "2018-09-27", "close": 12.78, "volume": 64977.0}, {"date": "2018-09-28", "close": 12.78, "volume": 81496.0}, {"date": "2018-10-01", "close": 12.85, "volume": 94017.0}, {"date": "2018-10-02", "close": 12.96, "volume": 75601.0}, {"date": "2018-10-03", "close": 12.79, "volume": 132838.0}, {"date": "2018-10-04", "close": 12.6, "volume": 111710.0}, {"date": "2018-10-05", "close": 12.63, "volume": 52017.0}, {"date": "2018-10-08", "close": 12.39, "volume": 120056.0}, {"date": "2018-10-09", "close": 12.38, "volume": 101291.0}, {"date": "2018-10-10", "close": 12.37, "volume": 157420.0}, {"date": "2018-10-11", "close": 12.39, "volume": 171726.0}, {"date": "2018-10-12", "close": 12.38, "volume": 104881.0}, {"date": "2018-10-15", "close": 12.42, "volume": 84889.0}, {"date": "2018-10-16", "close": 12.61, "volume": 62796.0}, {"date": "2018-10-17", "close": 12.52, "volume": 54037.0}, {"date": "2018-10-18", "close": 12.57, "volume": 83498.0}, {"date": "2018-10-19", "close": 12.51, "volume": 75005.0}, {"date": "2018-10-22", "close": 12.36, "volume": 76045.0}, {"date": "2018-10-23", "close": 12.37, "volume": 125890.0}, {"date": "2018-10-24", "close": 12.35, "volume": 73123.0}, {"date": "2018-10-25", "close": 12.34, "volume": 86669.0}, {"date": "2018-10-26", "close": 12.29, "volume": 122221.0}, {"date": "2018-10-29", "close": 12.28, "volume": 149102.0}, {"date": "2018-10-30", "close": 12.33, "volume": 84662.0}, {"date": "2018-10-31", "close": 12.34, "volume": 125937.0}, {"date": "2018-11-01", "close": 12.32, "volume": 86412.0}, {"date": "2018-11-02", "close": 12.28, "volume": 65606.0}, {"date": "2018-11-05", "close": 12.26, "volume": 119708.0}, {"date": "2018-11-06", "close": 12.27, "volume": 105574.0}, {"date": "2018-11-07", "close": 12.2, "volume": 124759.0}, {"date": "2018-11-08", "close": 12.22, "volume": 106856.0}, {"date": "2018-11-09", "close": 12.21, "volume": 93803.0}, {"date": "2018-11-12", "close": 12.24, "volume": 104361.0}, {"date": "2018-11-13", "close": 12.23, "volume": 116536.0}, {"date": "2018-11-14", "close": 12.17, "volume": 123322.0}, {"date": "2018-11-15", "close": 12.16, "volume": 135614.0}, {"date": "2018-11-16", "close": 12.13, "volume": 97617.0}, {"date": "2018-11-19", "close": 12.13, "volume": 145241.0}, {"date": "2018-11-20", "close": 12.11, "volume": 146935.0}, {"date": "2018-11-21", "close": 12.09, "volume": 160366.0}, {"date": "2018-11-23", "close": 12.21, "volume": 45444.0}, {"date": "2018-11-26", "close": 12.13, "volume": 242531.0}, {"date": "2018-11-27", "close": 12.1, "volume": 159851.0}, {"date": "2018-11-28", "close": 12.13, "volume": 115947.0}, {"date": "2018-11-29", "close": 12.1, "volume": 151092.0}, {"date": "2018-11-30", "close": 12.1, "volume": 135089.0}, {"date": "2018-12-03", "close": 12.14, "volume": 154992.0}, {"date": "2018-12-04", "close": 12.2, "volume": 138520.0}, {"date": "2018-12-06", "close": 12.25, "volume": 201916.0}, {"date": "2018-12-07", "close": 12.36, "volume": 195770.0}, {"date": "2018-12-10", "close": 12.33, "volume": 119178.0}, {"date": "2018-12-11", "close": 12.35, "volume": 159882.0}, {"date": "2018-12-12", "close": 12.24, "volume": 138729.0}, {"date": "2018-12-13", "close": 12.21, "volume": 203353.0}, {"date": "2018-12-14", "close": 12.19, "volume": 202589.0}, {"date": "2018-12-17", "close": 12.24, "volume": 168447.0}, {"date": "2018-12-18", "close": 12.19, "volume": 219934.0}, {"date": "2018-12-19", "close": 12.22, "volume": 149550.0}, {"date": "2018-12-20", "close": 12.21, "volume": 240662.0}, {"date": "2018-12-21", "close": 12.18, "volume": 231030.0}, {"date": "2018-12-24", "close": 12.21, "volume": 151525.0}, {"date": "2018-12-26", "close": 12.15, "volume": 139718.0}, {"date": "2018-12-27", "close": 12.17, "volume": 247840.0}, {"date": "2018-12-28", "close": 12.12, "volume": 303076.0}, {"date": "2018-12-31", "close": 12.2, "volume": 360450.0}, {"date": "2019-01-02", "close": 12.3, "volume": 136264.0}, {"date": "2019-01-03", "close": 12.35, "volume": 182169.0}, {"date": "2019-01-04", "close": 12.47, "volume": 139588.0}, {"date": "2019-01-07", "close": 12.74, "volume": 262840.0}, {"date": "2019-01-08", "close": 12.67, "volume": 133971.0}, {"date": "2019-01-09", "close": 12.7, "volume": 132120.0}, {"date": "2019-01-10", "close": 12.7, "volume": 123701.0}, {"date": "2019-01-11", "close": 12.78, "volume": 159449.0}, {"date": "2019-01-14", "close": 12.82, "volume": 211431.0}, {"date": "2019-01-15", "close": 12.81, "volume": 636139.0}, {"date": "2019-01-16", "close": 12.78, "volume": 172665.0}, {"date": "2019-01-17", "close": 12.71, "volume": 138848.0}, {"date": "2019-01-18", "close": 12.62, "volume": 324999.0}, {"date": "2019-01-22", "close": 12.73, "volume": 118874.0}, {"date": "2019-01-23", "close": 12.77, "volume": 160935.0}, {"date": "2019-01-24", "close": 12.88, "volume": 152811.0}, {"date": "2019-01-25", "close": 12.87, "volume": 110810.0}, {"date": "2019-01-28", "close": 12.84, "volume": 128703.0}, {"date": "2019-01-29", "close": 12.86, "volume": 96294.0}, {"date": "2019-01-30", "close": 12.895, "volume": 139844.0}, {"date": "2019-01-31", "close": 12.97, "volume": 130526.0}, {"date": "2019-02-01", "close": 12.99, "volume": 72456.0}, {"date": "2019-02-04", "close": 12.87, "volume": 91557.0}, {"date": "2019-02-05", "close": 12.98, "volume": 99514.0}, {"date": "2019-02-06", "close": 13.0, "volume": 74889.0}, {"date": "2019-02-07", "close": 12.97, "volume": 60937.0}, {"date": "2019-02-08", "close": 13.02, "volume": 64619.0}, {"date": "2019-02-11", "close": 13.01, "volume": 159990.0}, {"date": "2019-02-12", "close": 13.06, "volume": 79054.0}, {"date": "2019-02-13", "close": 13.0, "volume": 104248.0}, {"date": "2019-02-14", "close": 12.9, "volume": 217439.0}, {"date": "2019-02-15", "close": 12.94, "volume": 147827.0}, {"date": "2019-02-19", "close": 13.07, "volume": 112259.0}, {"date": "2019-02-20", "close": 13.06, "volume": 109532.0}, {"date": "2019-02-21", "close": 13.04, "volume": 57646.0}, {"date": "2019-02-22", "close": 12.88, "volume": 178179.0}, {"date": "2019-02-25", "close": 12.98, "volume": 93573.0}, {"date": "2019-02-26", "close": 13.17, "volume": 194611.0}, {"date": "2019-02-27", "close": 13.12, "volume": 75018.0}, {"date": "2019-02-28", "close": 13.07, "volume": 138928.0}, {"date": "2019-03-01", "close": 13.0, "volume": 174792.0}, {"date": "2019-03-04", "close": 13.0, "volume": 68286.0}, {"date": "2019-03-05", "close": 13.02, "volume": 103065.0}, {"date": "2019-03-06", "close": 13.05, "volume": 145529.0}, {"date": "2019-03-07", "close": 13.14, "volume": 110360.0}, {"date": "2019-03-08", "close": 13.21, "volume": 147404.0}, {"date": "2019-03-11", "close": 13.15, "volume": 104535.0}, {"date": "2019-03-12", "close": 13.13, "volume": 81017.0}, {"date": "2019-03-13", "close": 13.14, "volume": 129987.0}, {"date": "2019-03-14", "close": 13.01, "volume": 137976.0}, {"date": "2019-03-15", "close": 13.01, "volume": 98235.0}, {"date": "2019-03-18", "close": 13.07, "volume": 77277.0}, {"date": "2019-03-19", "close": 13.05, "volume": 110038.0}, {"date": "2019-03-20", "close": 13.16, "volume": 98291.0}, {"date": "2019-03-21", "close": 13.29, "volume": 111338.0}, {"date": "2019-03-22", "close": 13.31, "volume": 124981.0}, {"date": "2019-03-25", "close": 13.32, "volume": 76920.0}, {"date": "2019-03-26", "close": 13.39, "volume": 123824.0}, {"date": "2019-03-27", "close": 13.49, "volume": 222417.0}, {"date": "2019-03-28", "close": 13.46, "volume": 110297.0}, {"date": "2019-03-29", "close": 13.45, "volume": 166907.0}, {"date": "2019-04-01", "close": 13.51, "volume": 90432.0}, {"date": "2019-04-02", "close": 13.45, "volume": 118865.0}, {"date": "2019-04-03", "close": 13.45, "volume": 116489.0}, {"date": "2019-04-04", "close": 13.42, "volume": 73362.0}, {"date": "2019-04-05", "close": 13.45, "volume": 76866.0}, {"date": "2019-04-08", "close": 13.42, "volume": 118057.0}, {"date": "2019-04-09", "close": 13.4, "volume": 60387.0}, {"date": "2019-04-10", "close": 13.48, "volume": 100404.0}, {"date": "2019-04-11", "close": 13.47, "volume": 73783.0}, {"date": "2019-04-12", "close": 13.38, "volume": 84605.0}, {"date": "2019-04-15", "close": 13.37, "volume": 73045.0}, {"date": "2019-04-16", "close": 13.34, "volume": 55260.0}, {"date": "2019-04-17", "close": 13.31, "volume": 84374.0}, {"date": "2019-04-18", "close": 13.32, "volume": 101004.0}, {"date": "2019-04-22", "close": 13.4, "volume": 90959.0}, {"date": "2019-04-23", "close": 13.39, "volume": 133249.0}, {"date": "2019-04-24", "close": 13.38, "volume": 69233.0}, {"date": "2019-04-25", "close": 13.4, "volume": 51981.0}, {"date": "2019-04-26", "close": 13.43, "volume": 75845.0}, {"date": "2019-04-29", "close": 13.42, "volume": 88366.0}, {"date": "2019-04-30", "close": 13.42, "volume": 97112.0}, {"date": "2019-05-01", "close": 13.44, "volume": 151395.0}, {"date": "2019-05-02", "close": 13.43, "volume": 121314.0}, {"date": "2019-05-03", "close": 13.43, "volume": 126355.0}, {"date": "2019-05-06", "close": 13.42, "volume": 159798.0}, {"date": "2019-05-07", "close": 13.41, "volume": 132892.0}, {"date": "2019-05-08", "close": 13.42, "volume": 114642.0}, {"date": "2019-05-09", "close": 13.43, "volume": 105149.0}, {"date": "2019-05-10", "close": 13.42, "volume": 158594.0}, {"date": "2019-05-13", "close": 13.48, "volume": 111330.0}, {"date": "2019-05-14", "close": 13.47, "volume": 117550.0}, {"date": "2019-05-15", "close": 13.49, "volume": 55265.0}, {"date": "2019-05-16", "close": 13.48, "volume": 75974.0}, {"date": "2019-05-17", "close": 13.44, "volume": 63557.0}, {"date": "2019-05-20", "close": 13.44, "volume": 88846.0}, {"date": "2019-05-21", "close": 13.46, "volume": 68328.0}, {"date": "2019-05-22", "close": 13.44, "volume": 77643.0}, {"date": "2019-05-23", "close": 13.53, "volume": 62704.0}, {"date": "2019-05-24", "close": 13.55, "volume": 118286.0}, {"date": "2019-05-28", "close": 13.58, "volume": 97872.0}, {"date": "2019-05-29", "close": 13.57, "volume": 123177.0}, {"date": "2019-05-30", "close": 13.58, "volume": 86410.0}, {"date": "2019-05-31", "close": 13.67, "volume": 98609.0}, {"date": "2019-06-03", "close": 13.72, "volume": 89970.0}, {"date": "2019-06-04", "close": 13.73, "volume": 97400.0}, {"date": "2019-06-05", "close": 13.75, "volume": 75758.0}, {"date": "2019-06-06", "close": 13.78, "volume": 87551.0}, {"date": "2019-06-07", "close": 13.84, "volume": 101660.0}, {"date": "2019-06-10", "close": 13.86, "volume": 90852.0}, {"date": "2019-06-11", "close": 13.89, "volume": 68999.0}, {"date": "2019-06-12", "close": 13.75, "volume": 267152.0}, {"date": "2019-06-13", "close": 13.67, "volume": 230539.0}, {"date": "2019-06-14", "close": 13.7, "volume": 151291.0}, {"date": "2019-06-17", "close": 13.7, "volume": 188657.0}, {"date": "2019-06-18", "close": 13.81, "volume": 157197.0}, {"date": "2019-06-19", "close": 13.88, "volume": 108537.0}, {"date": "2019-06-20", "close": 13.94, "volume": 87653.0}, {"date": "2019-06-21", "close": 13.93, "volume": 166480.0}, {"date": "2019-06-24", "close": 13.91, "volume": 161887.0}, {"date": "2019-06-25", "close": 13.89, "volume": 186268.0}, {"date": "2019-06-26", "close": 13.97, "volume": 169105.0}, {"date": "2019-06-27", "close": 14.01, "volume": 103999.0}, {"date": "2019-06-28", "close": 14.06, "volume": 168157.0}, {"date": "2019-07-01", "close": 14.11, "volume": 202927.0}, {"date": "2019-07-02", "close": 14.12, "volume": 144658.0}, {"date": "2019-07-03", "close": 14.17, "volume": 52476.0}, {"date": "2019-07-05", "close": 14.16, "volume": 51545.0}, {"date": "2019-07-08", "close": 14.11, "volume": 82219.0}, {"date": "2019-07-09", "close": 13.99, "volume": 240680.0}, {"date": "2019-07-10", "close": 14.1, "volume": 186278.0}, {"date": "2019-07-11", "close": 14.06, "volume": 85206.0}, {"date": "2019-07-12", "close": 13.95, "volume": 83069.0}, {"date": "2019-07-15", "close": 14.0, "volume": 98871.0}, {"date": "2019-07-16", "close": 13.98, "volume": 93832.0}, {"date": "2019-07-17", "close": 14.0, "volume": 121089.0}, {"date": "2019-07-18", "close": 14.04, "volume": 109574.0}, {"date": "2019-07-19", "close": 14.07, "volume": 93348.0}, {"date": "2019-07-22", "close": 14.09, "volume": 123100.0}, {"date": "2019-07-23", "close": 14.09, "volume": 155339.0}, {"date": "2019-07-24", "close": 14.1, "volume": 114055.0}, {"date": "2019-07-25", "close": 14.12, "volume": 159705.0}, {"date": "2019-07-26", "close": 14.15, "volume": 145399.0}, {"date": "2019-07-29", "close": 14.16, "volume": 95553.0}, {"date": "2019-07-30", "close": 14.1, "volume": 203360.0}, {"date": "2019-07-31", "close": 14.13, "volume": 123205.0}, {"date": "2019-08-01", "close": 14.28, "volume": 111501.0}, {"date": "2019-08-02", "close": 14.34, "volume": 113736.0}, {"date": "2019-08-05", "close": 14.29, "volume": 164776.0}, {"date": "2019-08-06", "close": 14.41, "volume": 139268.0}, {"date": "2019-08-07", "close": 14.37, "volume": 128565.0}, {"date": "2019-08-08", "close": 14.48, "volume": 95783.0}, {"date": "2019-08-09", "close": 14.45, "volume": 58291.0}, {"date": "2019-08-12", "close": 14.5, "volume": 102846.0}, {"date": "2019-08-13", "close": 14.45, "volume": 144531.0}, {"date": "2019-08-14", "close": 14.48, "volume": 97909.0}, {"date": "2019-08-15", "close": 14.62, "volume": 101363.0}, {"date": "2019-08-16", "close": 14.57, "volume": 112515.0}, {"date": "2019-08-19", "close": 14.45, "volume": 124372.0}, {"date": "2019-08-20", "close": 14.49, "volume": 123954.0}, {"date": "2019-08-21", "close": 14.56, "volume": 125834.0}, {"date": "2019-08-22", "close": 14.52, "volume": 83715.0}, {"date": "2019-08-23", "close": 14.55, "volume": 70526.0}, {"date": "2019-08-26", "close": 14.53, "volume": 85305.0}, {"date": "2019-08-27", "close": 14.56, "volume": 182655.0}, {"date": "2019-08-28", "close": 14.66, "volume": 135724.0}, {"date": "2019-08-29", "close": 14.66, "volume": 211885.0}, {"date": "2019-08-30", "close": 14.56, "volume": 94079.0}, {"date": "2019-09-03", "close": 14.64, "volume": 106836.0}, {"date": "2019-09-04", "close": 14.7, "volume": 107331.0}, {"date": "2019-09-05", "close": 14.58, "volume": 165819.0}, {"date": "2019-09-06", "close": 14.63, "volume": 306128.0}, {"date": "2019-09-09", "close": 14.51, "volume": 176399.0}, {"date": "2019-09-10", "close": 14.4, "volume": 158359.0}, {"date": "2019-09-11", "close": 14.4, "volume": 80791.0}, {"date": "2019-09-12", "close": 14.33, "volume": 90646.0}, {"date": "2019-09-13", "close": 14.07, "volume": 223744.0}, {"date": "2019-09-16", "close": 14.11, "volume": 192875.0}, {"date": "2019-09-17", "close": 14.08, "volume": 171851.0}, {"date": "2019-09-18", "close": 14.11, "volume": 163220.0}, {"date": "2019-09-19", "close": 14.18, "volume": 115817.0}, {"date": "2019-09-20", "close": 14.23, "volume": 193224.0}, {"date": "2019-09-23", "close": 14.24, "volume": 157645.0}, {"date": "2019-09-24", "close": 14.32, "volume": 180446.0}, {"date": "2019-09-25", "close": 14.29, "volume": 110802.0}, {"date": "2019-09-26", "close": 14.37, "volume": 153229.0}, {"date": "2019-09-27", "close": 14.41, "volume": 117416.0}, {"date": "2019-09-30", "close": 14.45, "volume": 89926.0}, {"date": "2019-10-01", "close": 14.42, "volume": 72116.0}, {"date": "2019-10-02", "close": 14.39, "volume": 197349.0}, {"date": "2019-10-03", "close": 14.49, "volume": 98083.0}, {"date": "2019-10-04", "close": 14.56, "volume": 97573.0}, {"date": "2019-10-07", "close": 14.53, "volume": 109082.0}, {"date": "2019-10-08", "close": 14.56, "volume": 156730.0}, {"date": "2019-10-09", "close": 14.55, "volume": 265245.0}, {"date": "2019-10-10", "close": 14.5, "volume": 126453.0}, {"date": "2019-10-11", "close": 14.38, "volume": 111208.0}, {"date": "2019-10-14", "close": 14.36, "volume": 112065.0}, {"date": "2019-10-15", "close": 14.31, "volume": 83422.0}, {"date": "2019-10-16", "close": 14.31, "volume": 71667.0}, {"date": "2019-10-17", "close": 14.35, "volume": 75629.0}, {"date": "2019-10-18", "close": 14.37, "volume": 127539.0}, {"date": "2019-10-21", "close": 14.33, "volume": 85467.0}, {"date": "2019-10-22", "close": 14.34, "volume": 86196.0}, {"date": "2019-10-23", "close": 14.31, "volume": 143488.0}, {"date": "2019-10-24", "close": 14.35, "volume": 127082.0}, {"date": "2019-10-25", "close": 14.34, "volume": 121121.0}, {"date": "2019-10-28", "close": 14.26, "volume": 116812.0}, {"date": "2019-10-29", "close": 14.32, "volume": 175857.0}, {"date": "2019-10-30", "close": 14.38, "volume": 82645.0}, {"date": "2019-10-31", "close": 14.49, "volume": 178870.0}, {"date": "2019-11-01", "close": 14.51, "volume": 137034.0}, {"date": "2019-11-04", "close": 14.45, "volume": 140650.0}, {"date": "2019-11-05", "close": 14.41, "volume": 130190.0}, {"date": "2019-11-06", "close": 14.39, "volume": 216200.0}, {"date": "2019-11-07", "close": 14.28, "volume": 128292.0}, {"date": "2019-11-08", "close": 14.23, "volume": 205725.0}, {"date": "2019-11-11", "close": 14.19, "volume": 178648.0}, {"date": "2019-11-12", "close": 14.21, "volume": 135423.0}, {"date": "2019-11-13", "close": 14.31, "volume": 179827.0}, {"date": "2019-11-14", "close": 14.34, "volume": 281680.0}, {"date": "2019-11-15", "close": 14.34, "volume": 114592.0}, {"date": "2019-11-18", "close": 14.4, "volume": 125568.0}, {"date": "2019-11-19", "close": 14.4, "volume": 141069.0}, {"date": "2019-11-20", "close": 14.43, "volume": 132689.0}, {"date": "2019-11-21", "close": 14.47, "volume": 127583.0}, {"date": "2019-11-22", "close": 14.47, "volume": 96008.0}, {"date": "2019-11-25", "close": 14.48, "volume": 90654.0}, {"date": "2019-11-26", "close": 14.41, "volume": 154804.0}, {"date": "2019-11-27", "close": 14.46, "volume": 228626.0}, {"date": "2019-11-29", "close": 14.49, "volume": 108566.0}, {"date": "2019-12-02", "close": 14.46, "volume": 111716.0}, {"date": "2019-12-03", "close": 14.5, "volume": 184550.0}, {"date": "2019-12-04", "close": 14.53, "volume": 105255.0}, {"date": "2019-12-05", "close": 14.52, "volume": 239553.0}, {"date": "2019-12-06", "close": 14.51, "volume": 138600.0}, {"date": "2019-12-09", "close": 14.55, "volume": 145552.0}, {"date": "2019-12-10", "close": 14.55, "volume": 155754.0}, {"date": "2019-12-11", "close": 14.55, "volume": 140767.0}, {"date": "2019-12-12", "close": 14.58, "volume": 156151.0}, {"date": "2019-12-13", "close": 14.52, "volume": 86696.0}, {"date": "2019-12-16", "close": 14.53, "volume": 117577.0}, {"date": "2019-12-17", "close": 14.55, "volume": 160500.0}, {"date": "2019-12-18", "close": 14.56, "volume": 142286.0}, {"date": "2019-12-19", "close": 14.56, "volume": 140810.0}, {"date": "2019-12-20", "close": 14.56, "volume": 153436.0}, {"date": "2019-12-23", "close": 14.5, "volume": 129425.0}, {"date": "2019-12-24", "close": 14.53, "volume": 75835.0}, {"date": "2019-12-26", "close": 14.53, "volume": 101410.0}, {"date": "2019-12-27", "close": 14.57, "volume": 114519.0}, {"date": "2019-12-30", "close": 14.63, "volume": 162085.0}, {"date": "2019-12-31", "close": 14.58, "volume": 92568.0}, {"date": "2020-01-02", "close": 14.6, "volume": 109198.0}, {"date": "2020-01-03", "close": 14.68, "volume": 121353.0}, {"date": "2020-01-06", "close": 14.61, "volume": 145371.0}, {"date": "2020-01-07", "close": 14.6, "volume": 136021.0}, {"date": "2020-01-08", "close": 14.62, "volume": 111771.0}, {"date": "2020-01-09", "close": 14.63, "volume": 201932.0}, {"date": "2020-01-10", "close": 14.63, "volume": 131955.0}, {"date": "2020-01-13", "close": 14.64, "volume": 114424.0}, {"date": "2020-01-14", "close": 14.64, "volume": 114865.0}, {"date": "2020-01-15", "close": 14.66, "volume": 133911.0}, {"date": "2020-01-16", "close": 14.69, "volume": 145707.0}, {"date": "2020-01-17", "close": 14.69, "volume": 121991.0}, {"date": "2020-01-21", "close": 14.73, "volume": 134942.0}, {"date": "2020-01-22", "close": 14.88, "volume": 145916.0}, {"date": "2020-01-23", "close": 14.98, "volume": 162412.0}, {"date": "2020-01-24", "close": 15.0, "volume": 127914.0}, {"date": "2020-01-27", "close": 15.01, "volume": 164864.0}, {"date": "2020-01-28", "close": 15.14, "volume": 123014.0}, {"date": "2020-01-29", "close": 15.12, "volume": 163427.0}, {"date": "2020-01-30", "close": 15.16, "volume": 137502.0}, {"date": "2020-01-31", "close": 15.11, "volume": 157809.0}, {"date": "2020-02-03", "close": 15.06, "volume": 144067.0}, {"date": "2020-02-04", "close": 15.11, "volume": 78226.0}, {"date": "2020-02-05", "close": 15.09, "volume": 140528.0}, {"date": "2020-02-06", "close": 15.13, "volume": 186356.0}, {"date": "2020-02-07", "close": 15.2, "volume": 125754.0}, {"date": "2020-02-10", "close": 15.21, "volume": 184736.0}, {"date": "2020-02-11", "close": 15.24, "volume": 80640.0}, {"date": "2020-02-12", "close": 15.26, "volume": 122713.0}, {"date": "2020-02-13", "close": 15.12, "volume": 112431.0}, {"date": "2020-02-14", "close": 15.27, "volume": 111795.0}, {"date": "2020-02-18", "close": 15.38, "volume": 115184.0}, {"date": "2020-02-19", "close": 15.48, "volume": 150236.0}, {"date": "2020-02-20", "close": 15.49, "volume": 111846.0}, {"date": "2020-02-21", "close": 15.53, "volume": 118547.0}, {"date": "2020-02-24", "close": 15.69, "volume": 263274.0}, {"date": "2020-02-25", "close": 15.38, "volume": 176173.0}, {"date": "2020-02-26", "close": 15.13, "volume": 158116.0}, {"date": "2020-02-27", "close": 15.13, "volume": 289834.0}, {"date": "2020-02-28", "close": 14.85, "volume": 371882.0}, {"date": "2020-03-02", "close": 15.68, "volume": 299755.0}, {"date": "2020-03-03", "close": 15.6, "volume": 149823.0}, {"date": "2020-03-04", "close": 15.54, "volume": 224053.0}, {"date": "2020-03-05", "close": 15.47, "volume": 180797.0}, {"date": "2020-03-06", "close": 15.36, "volume": 334218.0}, {"date": "2020-03-09", "close": 15.1, "volume": 268653.0}, {"date": "2020-03-10", "close": 14.81, "volume": 550868.0}, {"date": "2020-03-11", "close": 14.27, "volume": 394136.0}, {"date": "2020-03-12", "close": 13.62, "volume": 774893.0}, {"date": "2020-03-13", "close": 13.8, "volume": 302358.0}, {"date": "2020-03-16", "close": 13.2, "volume": 297588.0}, {"date": "2020-03-17", "close": 13.08, "volume": 537438.0}, {"date": "2020-03-18", "close": 12.26, "volume": 656272.0}, {"date": "2020-03-19", "close": 11.92, "volume": 499992.0}, {"date": "2020-03-20", "close": 11.99, "volume": 405696.0}, {"date": "2020-03-23", "close": 12.0, "volume": 504076.0}, {"date": "2020-03-24", "close": 12.29, "volume": 505407.0}, {"date": "2020-03-25", "close": 13.2, "volume": 530446.0}, {"date": "2020-03-26", "close": 13.3, "volume": 433129.0}, {"date": "2020-03-27", "close": 13.8, "volume": 339685.0}, {"date": "2020-03-30", "close": 13.67, "volume": 180039.0}, {"date": "2020-03-31", "close": 13.23, "volume": 270414.0}, {"date": "2020-04-01", "close": 13.33, "volume": 274147.0}, {"date": "2020-04-02", "close": 13.48, "volume": 164587.0}, {"date": "2020-04-03", "close": 13.37, "volume": 122031.0}, {"date": "2020-04-06", "close": 13.78, "volume": 150705.0}, {"date": "2020-04-07", "close": 13.79, "volume": 198367.0}, {"date": "2020-04-08", "close": 13.65, "volume": 437757.0}, {"date": "2020-04-09", "close": 13.91, "volume": 225430.0}, {"date": "2020-04-13", "close": 14.02, "volume": 223582.0}, {"date": "2020-04-14", "close": 14.41, "volume": 247352.0}, {"date": "2020-04-15", "close": 14.39, "volume": 145467.0}, {"date": "2020-04-16", "close": 14.6, "volume": 137202.0}, {"date": "2020-04-17", "close": 14.5, "volume": 113929.0}, {"date": "2020-04-20", "close": 14.67, "volume": 147432.0}, {"date": "2020-04-21", "close": 14.58, "volume": 133909.0}, {"date": "2020-04-22", "close": 14.38, "volume": 199689.0}, {"date": "2020-04-23", "close": 14.2, "volume": 312904.0}, {"date": "2020-04-24", "close": 14.25, "volume": 105448.0}, {"date": "2020-04-27", "close": 14.04, "volume": 268846.0}, {"date": "2020-04-28", "close": 14.46, "volume": 176796.0}, {"date": "2020-04-29", "close": 14.52, "volume": 115641.0}, {"date": "2020-04-30", "close": 14.75, "volume": 269143.0}, {"date": "2020-05-01", "close": 14.84, "volume": 169111.0}, {"date": "2020-05-04", "close": 14.68, "volume": 157039.0}, {"date": "2020-05-05", "close": 14.66, "volume": 135556.0}, {"date": "2020-05-06", "close": 14.59, "volume": 203970.0}, {"date": "2020-05-07", "close": 14.6, "volume": 173203.0}, {"date": "2020-05-08", "close": 14.58, "volume": 136643.0}, {"date": "2020-05-11", "close": 14.78, "volume": 190987.0}, {"date": "2020-05-12", "close": 14.68, "volume": 217843.0}, {"date": "2020-05-13", "close": 14.47, "volume": 203974.0}, {"date": "2020-05-14", "close": 14.4, "volume": 111740.0}, {"date": "2020-05-15", "close": 14.46, "volume": 159229.0}, {"date": "2020-05-18", "close": 14.67, "volume": 101456.0}, {"date": "2020-05-19", "close": 14.73, "volume": 187597.0}, {"date": "2020-05-20", "close": 14.91, "volume": 116173.0}, {"date": "2020-05-21", "close": 14.87, "volume": 180622.0}, {"date": "2020-05-22", "close": 14.87, "volume": 123183.0}, {"date": "2020-05-26", "close": 14.91, "volume": 159848.0}, {"date": "2020-05-27", "close": 14.82, "volume": 267473.0}, {"date": "2020-05-28", "close": 14.8, "volume": 207088.0}, {"date": "2020-05-29", "close": 15.05, "volume": 157547.0}, {"date": "2020-06-01", "close": 15.11, "volume": 144039.0}, {"date": "2020-06-02", "close": 15.4, "volume": 172536.0}, {"date": "2020-06-03", "close": 15.16, "volume": 277384.0}, {"date": "2020-06-04", "close": 15.18, "volume": 161728.0}, {"date": "2020-06-05", "close": 15.35, "volume": 178955.0}, {"date": "2020-06-08", "close": 15.35, "volume": 169713.0}, {"date": "2020-06-09", "close": 15.41, "volume": 126568.0}, {"date": "2020-06-10", "close": 15.47, "volume": 194544.0}, {"date": "2020-06-11", "close": 15.31, "volume": 256441.0}, {"date": "2020-06-12", "close": 15.47, "volume": 157597.0}, {"date": "2020-06-15", "close": 15.37, "volume": 132164.0}, {"date": "2020-06-16", "close": 15.43, "volume": 202133.0}, {"date": "2020-06-17", "close": 15.39, "volume": 119064.0}, {"date": "2020-06-18", "close": 15.36, "volume": 111710.0}, {"date": "2020-06-19", "close": 15.5, "volume": 107591.0}, {"date": "2020-06-22", "close": 15.51, "volume": 134338.0}, {"date": "2020-06-23", "close": 15.5, "volume": 178035.0}, {"date": "2020-06-24", "close": 15.47, "volume": 142760.0}, {"date": "2020-06-25", "close": 15.48, "volume": 213213.0}, {"date": "2020-06-26", "close": 15.55, "volume": 197792.0}, {"date": "2020-06-29", "close": 15.51, "volume": 146765.0}, {"date": "2020-06-30", "close": 15.37, "volume": 276652.0}, {"date": "2020-07-01", "close": 15.3, "volume": 89712.0}, {"date": "2020-07-02", "close": 15.46, "volume": 192383.0}, {"date": "2020-07-06", "close": 15.56, "volume": 136784.0}, {"date": "2020-07-07", "close": 15.64, "volume": 217234.0}, {"date": "2020-07-08", "close": 15.64, "volume": 192342.0}, {"date": "2020-07-09", "close": 15.5, "volume": 188960.0}, {"date": "2020-07-10", "close": 15.64, "volume": 149471.0}, {"date": "2020-07-13", "close": 15.72, "volume": 173561.0}, {"date": "2020-07-14", "close": 15.63, "volume": 222167.0}, {"date": "2020-07-15", "close": 15.58, "volume": 135344.0}, {"date": "2020-07-16", "close": 15.57, "volume": 114220.0}, {"date": "2020-07-17", "close": 15.73, "volume": 129571.0}, {"date": "2020-07-20", "close": 15.77, "volume": 160035.0}, {"date": "2020-07-21", "close": 15.82, "volume": 186935.0}, {"date": "2020-07-22", "close": 15.89, "volume": 147140.0}, {"date": "2020-07-23", "close": 15.79, "volume": 217962.0}, {"date": "2020-07-24", "close": 15.94, "volume": 198374.0}, {"date": "2020-07-27", "close": 15.88, "volume": 130070.0}, {"date": "2020-07-28", "close": 15.98, "volume": 133111.0}, {"date": "2020-07-29", "close": 16.01, "volume": 134967.0}, {"date": "2020-07-30", "close": 16.05, "volume": 121898.0}, {"date": "2020-07-31", "close": 16.13, "volume": 199397.0}, {"date": "2020-08-03", "close": 16.15, "volume": 161329.0}, {"date": "2020-08-04", "close": 16.15, "volume": 154125.0}, {"date": "2020-08-05", "close": 16.15, "volume": 126068.0}, {"date": "2020-08-06", "close": 16.1, "volume": 147057.0}, {"date": "2020-08-07", "close": 16.2, "volume": 196710.0}, {"date": "2020-08-10", "close": 16.15, "volume": 160254.0}, {"date": "2020-08-11", "close": 16.05, "volume": 177553.0}, {"date": "2020-08-12", "close": 15.77, "volume": 289921.0}, {"date": "2020-08-13", "close": 15.69, "volume": 186285.0}, {"date": "2020-08-14", "close": 15.65, "volume": 182706.0}, {"date": "2020-08-17", "close": 15.66, "volume": 179022.0}, {"date": "2020-08-18", "close": 15.78, "volume": 117389.0}, {"date": "2020-08-19", "close": 15.74, "volume": 161917.0}, {"date": "2020-08-20", "close": 15.65, "volume": 216501.0}, {"date": "2020-08-21", "close": 15.83, "volume": 133785.0}, {"date": "2020-08-24", "close": 15.96, "volume": 123565.0}, {"date": "2020-08-25", "close": 15.94, "volume": 231916.0}, {"date": "2020-08-26", "close": 15.68, "volume": 216926.0}, {"date": "2020-08-27", "close": 15.59, "volume": 166599.0}, {"date": "2020-08-28", "close": 15.49, "volume": 132951.0}, {"date": "2020-08-31", "close": 15.72, "volume": 166398.0}, {"date": "2020-09-01", "close": 15.87, "volume": 177142.0}, {"date": "2020-09-02", "close": 15.92, "volume": 119899.0}, {"date": "2020-09-03", "close": 16.03, "volume": 210566.0}, {"date": "2020-09-04", "close": 15.86, "volume": 189139.0}, {"date": "2020-09-08", "close": 15.88, "volume": 118570.0}, {"date": "2020-09-09", "close": 15.98, "volume": 162188.0}, {"date": "2020-09-10", "close": 15.97, "volume": 127457.0}, {"date": "2020-09-11", "close": 15.99, "volume": 142470.0}, {"date": "2020-09-14", "close": 15.92, "volume": 119825.0}, {"date": "2020-09-15", "close": 15.97, "volume": 147528.0}, {"date": "2020-09-16", "close": 15.94, "volume": 149369.0}, {"date": "2020-09-17", "close": 15.95, "volume": 196966.0}, {"date": "2020-09-18", "close": 15.98, "volume": 133623.0}, {"date": "2020-09-21", "close": 15.38, "volume": 509454.0}, {"date": "2020-09-22", "close": 15.43, "volume": 270443.0}, {"date": "2020-09-23", "close": 15.4, "volume": 214969.0}, {"date": "2020-09-24", "close": 15.42, "volume": 221893.0}, {"date": "2020-09-25", "close": 15.44, "volume": 177882.0}, {"date": "2020-09-28", "close": 15.52, "volume": 115962.0}, {"date": "2020-09-29", "close": 15.57, "volume": 118621.0}, {"date": "2020-09-30", "close": 15.66, "volume": 370409.0}, {"date": "2020-10-01", "close": 15.65, "volume": 252809.0}, {"date": "2020-10-02", "close": 15.67, "volume": 115969.0}, {"date": "2020-10-05", "close": 15.75, "volume": 128465.0}, {"date": "2020-10-06", "close": 15.75, "volume": 145857.0}, {"date": "2020-10-07", "close": 15.73, "volume": 148955.0}, {"date": "2020-10-08", "close": 15.79, "volume": 147244.0}, {"date": "2020-10-09", "close": 15.68, "volume": 82802.0}, {"date": "2020-10-12", "close": 15.6, "volume": 144625.0}, {"date": "2020-10-13", "close": 15.6, "volume": 110721.0}, {"date": "2020-10-14", "close": 15.5, "volume": 116159.0}, {"date": "2020-10-15", "close": 15.53, "volume": 142698.0}, {"date": "2020-10-16", "close": 15.62, "volume": 132006.0}, {"date": "2020-10-19", "close": 15.49, "volume": 121091.0}, {"date": "2020-10-20", "close": 15.67, "volume": 107789.0}, {"date": "2020-10-21", "close": 15.64, "volume": 119130.0}, {"date": "2020-10-22", "close": 15.55, "volume": 92948.0}, {"date": "2020-10-23", "close": 15.62, "volume": 116447.0}, {"date": "2020-10-26", "close": 15.6, "volume": 82990.0}, {"date": "2020-10-27", "close": 15.43, "volume": 118527.0}, {"date": "2020-10-28", "close": 15.34, "volume": 138065.0}, {"date": "2020-10-29", "close": 15.37, "volume": 80691.0}, {"date": "2020-10-30", "close": 15.5, "volume": 104978.0}, {"date": "2020-11-02", "close": 15.57, "volume": 66848.0}, {"date": "2020-11-03", "close": 15.45, "volume": 80557.0}, {"date": "2020-11-04", "close": 15.59, "volume": 110137.0}, {"date": "2020-11-05", "close": 15.73, "volume": 255163.0}, {"date": "2020-11-06", "close": 15.79, "volume": 100959.0}, {"date": "2020-11-09", "close": 15.65, "volume": 162995.0}, {"date": "2020-11-10", "close": 15.63, "volume": 93556.0}, {"date": "2020-11-11", "close": 15.74, "volume": 99960.0}, {"date": "2020-11-12", "close": 15.82, "volume": 133967.0}, {"date": "2020-11-13", "close": 15.82, "volume": 78673.0}, {"date": "2020-11-16", "close": 15.78, "volume": 184874.0}, {"date": "2020-11-17", "close": 15.85, "volume": 103459.0}, {"date": "2020-11-18", "close": 15.9, "volume": 130460.0}, {"date": "2020-11-19", "close": 15.86, "volume": 129479.0}, {"date": "2020-11-20", "close": 16.03, "volume": 108001.0}, {"date": "2020-11-23", "close": 15.94, "volume": 167424.0}, {"date": "2020-11-24", "close": 15.92, "volume": 151588.0}, {"date": "2020-11-25", "close": 16.1, "volume": 123242.0}, {"date": "2020-11-27", "close": 16.14, "volume": 81126.0}, {"date": "2020-11-30", "close": 16.4, "volume": 160167.0}, {"date": "2020-12-01", "close": 16.34, "volume": 108467.0}, {"date": "2020-12-02", "close": 16.04, "volume": 222575.0}, {"date": "2020-12-03", "close": 16.05, "volume": 96366.0}, {"date": "2020-12-04", "close": 15.9, "volume": 164126.0}, {"date": "2020-12-07", "close": 15.87, "volume": 117278.0}, {"date": "2020-12-08", "close": 15.93, "volume": 115333.0}, {"date": "2020-12-09", "close": 16.04, "volume": 136064.0}, {"date": "2020-12-10", "close": 16.14, "volume": 145296.0}, {"date": "2020-12-11", "close": 15.98, "volume": 148598.0}, {"date": "2020-12-14", "close": 15.84, "volume": 137196.0}, {"date": "2020-12-15", "close": 16.0, "volume": 142966.0}, {"date": "2020-12-16", "close": 16.28, "volume": 115164.0}, {"date": "2020-12-17", "close": 16.33, "volume": 132237.0}, {"date": "2020-12-18", "close": 16.35, "volume": 100979.0}, {"date": "2020-12-21", "close": 16.25, "volume": 146001.0}, {"date": "2020-12-22", "close": 16.21, "volume": 68595.0}, {"date": "2020-12-23", "close": 16.13, "volume": 228959.0}, {"date": "2020-12-24", "close": 16.06, "volume": 97581.0}, {"date": "2020-12-28", "close": 16.02, "volume": 103460.0}, {"date": "2020-12-29", "close": 16.07, "volume": 120634.0}, {"date": "2020-12-30", "close": 16.0799, "volume": 82495.0}, {"date": "2020-12-31", "close": 16.3, "volume": 90348.0}, {"date": "2021-01-04", "close": 16.43, "volume": 113362.0}, {"date": "2021-01-05", "close": 16.31, "volume": 119381.0}, {"date": "2021-01-06", "close": 16.11, "volume": 168800.0}, {"date": "2021-01-07", "close": 15.81, "volume": 233764.0}, {"date": "2021-01-08", "close": 15.95, "volume": 138260.0}, {"date": "2021-01-11", "close": 16.0, "volume": 177884.0}, {"date": "2021-01-12", "close": 16.0, "volume": 186289.0}, {"date": "2021-01-13", "close": 15.98, "volume": 161740.0}, {"date": "2021-01-14", "close": 15.81, "volume": 269246.0}, {"date": "2021-01-15", "close": 16.01, "volume": 120333.0}, {"date": "2021-01-19", "close": 16.29, "volume": 266059.0}, {"date": "2021-01-20", "close": 16.37, "volume": 129378.0}, {"date": "2021-01-21", "close": 16.24, "volume": 110207.0}, {"date": "2021-01-22", "close": 16.21, "volume": 107765.0}, {"date": "2021-01-25", "close": 16.54, "volume": 501328.0}, {"date": "2021-01-26", "close": 16.41, "volume": 223999.0}, {"date": "2021-01-27", "close": 16.24, "volume": 175743.0}, {"date": "2021-01-28", "close": 16.11, "volume": 121735.0}, {"date": "2021-01-29", "close": 16.1, "volume": 103728.0}, {"date": "2021-02-01", "close": 16.23, "volume": 134600.0}, {"date": "2021-02-02", "close": 16.19, "volume": 141810.0}, {"date": "2021-02-03", "close": 16.24, "volume": 135857.0}, {"date": "2021-02-04", "close": 16.25, "volume": 113041.0}, {"date": "2021-02-05", "close": 16.23, "volume": 104184.0}, {"date": "2021-02-08", "close": 16.34, "volume": 130490.0}, {"date": "2021-02-09", "close": 16.33, "volume": 103960.0}, {"date": "2021-02-10", "close": 16.38, "volume": 170046.0}, {"date": "2021-02-11", "close": 16.31, "volume": 134266.0}, {"date": "2021-02-12", "close": 16.22, "volume": 100089.0}, {"date": "2021-02-16", "close": 16.24, "volume": 126729.0}, {"date": "2021-02-17", "close": 16.2, "volume": 107759.0}, {"date": "2021-02-18", "close": 16.16, "volume": 117530.0}, {"date": "2021-02-19", "close": 16.06, "volume": 101229.0}, {"date": "2021-02-22", "close": 15.92, "volume": 127978.0}, {"date": "2021-02-23", "close": 15.84, "volume": 164816.0}, {"date": "2021-02-24", "close": 15.8, "volume": 166568.0}, {"date": "2021-02-25", "close": 15.34, "volume": 307745.0}, {"date": "2021-02-26", "close": 15.47, "volume": 163989.0}, {"date": "2021-03-01", "close": 15.53, "volume": 125652.0}, {"date": "2021-03-02", "close": 15.68, "volume": 140166.0}, {"date": "2021-03-03", "close": 15.57, "volume": 142280.0}, {"date": "2021-03-04", "close": 15.39, "volume": 122194.0}, {"date": "2021-03-05", "close": 15.6, "volume": 140127.0}, {"date": "2021-03-08", "close": 15.42, "volume": 129749.0}, {"date": "2021-03-09", "close": 15.55, "volume": 139747.0}, {"date": "2021-03-10", "close": 15.7, "volume": 142835.0}, {"date": "2021-03-11", "close": 15.64, "volume": 98878.0}, {"date": "2021-03-12", "close": 15.52, "volume": 88383.0}, {"date": "2021-03-15", "close": 15.39, "volume": 119448.0}, {"date": "2021-03-16", "close": 15.38, "volume": 66283.0}, {"date": "2021-03-17", "close": 15.25, "volume": 138424.0}, {"date": "2021-03-18", "close": 15.08, "volume": 177058.0}, {"date": "2021-03-19", "close": 15.01, "volume": 305742.0}, {"date": "2021-03-22", "close": 14.99, "volume": 188574.0}, {"date": "2021-03-23", "close": 15.2, "volume": 216453.0}, {"date": "2021-03-24", "close": 15.37, "volume": 158931.0}, {"date": "2021-03-25", "close": 15.46, "volume": 206169.0}, {"date": "2021-03-26", "close": 15.47, "volume": 81364.0}, {"date": "2021-03-29", "close": 15.52, "volume": 135322.0}, {"date": "2021-03-30", "close": 15.58, "volume": 102680.0}, {"date": "2021-03-31", "close": 15.7, "volume": 171245.0}, {"date": "2021-04-01", "close": 15.74, "volume": 156362.0}, {"date": "2021-04-05", "close": 15.67, "volume": 118478.0}, {"date": "2021-04-06", "close": 15.7, "volume": 145532.0}, {"date": "2021-04-07", "close": 15.7, "volume": 120407.0}, {"date": "2021-04-08", "close": 15.73, "volume": 74390.0}, {"date": "2021-04-09", "close": 15.66, "volume": 128259.0}, {"date": "2021-04-12", "close": 15.63, "volume": 121734.0}, {"date": "2021-04-13", "close": 15.67, "volume": 200711.0}, {"date": "2021-04-14", "close": 15.57, "volume": 90169.0}, {"date": "2021-04-15", "close": 15.67, "volume": 125305.0}, {"date": "2021-04-16", "close": 15.61, "volume": 171538.0}, {"date": "2021-04-19", "close": 15.51, "volume": 141344.0}, {"date": "2021-04-20", "close": 15.56, "volume": 117686.0}, {"date": "2021-04-21", "close": 15.8, "volume": 138514.0}, {"date": "2021-04-22", "close": 15.8, "volume": 67931.0}, {"date": "2021-04-23", "close": 15.92, "volume": 89989.0}, {"date": "2021-04-26", "close": 15.93, "volume": 109689.0}, {"date": "2021-04-27", "close": 15.92, "volume": 67881.0}, {"date": "2021-04-28", "close": 15.93, "volume": 133541.0}, {"date": "2021-04-29", "close": 16.04, "volume": 69992.0}, {"date": "2021-04-30", "close": 15.91, "volume": 105373.0}, {"date": "2021-05-03", "close": 15.82, "volume": 171108.0}, {"date": "2021-05-04", "close": 15.91, "volume": 103554.0}, {"date": "2021-05-05", "close": 16.03, "volume": 75014.0}, {"date": "2021-05-06", "close": 16.03, "volume": 88179.0}, {"date": "2021-05-07", "close": 15.93, "volume": 133121.0}, {"date": "2021-05-10", "close": 15.83, "volume": 165055.0}, {"date": "2021-05-11", "close": 15.8177, "volume": 125209.0}, {"date": "2021-05-12", "close": 15.82, "volume": 140427.0}, {"date": "2021-05-13", "close": 15.71, "volume": 131497.0}, {"date": "2021-05-14", "close": 15.7, "volume": 85403.0}, {"date": "2021-05-17", "close": 15.57, "volume": 258808.0}, {"date": "2021-05-18", "close": 15.62, "volume": 134193.0}, {"date": "2021-05-19", "close": 15.65, "volume": 91834.0}, {"date": "2021-05-20", "close": 15.63, "volume": 143936.0}, {"date": "2021-05-21", "close": 15.7, "volume": 121889.0}, {"date": "2021-05-24", "close": 15.85, "volume": 168301.0}, {"date": "2021-05-25", "close": 15.86, "volume": 88192.0}, {"date": "2021-05-26", "close": 16.09, "volume": 164160.0}, {"date": "2021-05-27", "close": 16.14, "volume": 150594.0}, {"date": "2021-05-28", "close": 16.18, "volume": 127641.0}, {"date": "2021-06-01", "close": 16.11, "volume": 100528.0}, {"date": "2021-06-02", "close": 16.11, "volume": 86086.0}, {"date": "2021-06-03", "close": 16.08, "volume": 120372.0}, {"date": "2021-06-04", "close": 16.2, "volume": 78379.0}, {"date": "2021-06-07", "close": 15.98, "volume": 104154.0}, {"date": "2021-06-08", "close": 15.995, "volume": 79595.0}, {"date": "2021-06-09", "close": 16.09, "volume": 87779.0}, {"date": "2021-06-10", "close": 16.13, "volume": 89725.0}, {"date": "2021-06-11", "close": 16.17, "volume": 99988.0}, {"date": "2021-06-14", "close": 16.1, "volume": 99962.0}, {"date": "2021-06-15", "close": 16.19, "volume": 161603.0}, {"date": "2021-06-16", "close": 16.04, "volume": 151358.0}, {"date": "2021-06-17", "close": 16.04, "volume": 113646.0}, {"date": "2021-06-18", "close": 16.25, "volume": 91941.0}, {"date": "2021-06-21", "close": 16.28, "volume": 115175.0}, {"date": "2021-06-22", "close": 16.25, "volume": 146784.0}, {"date": "2021-06-23", "close": 16.24, "volume": 61363.0}, {"date": "2021-06-24", "close": 16.15, "volume": 116154.0}, {"date": "2021-06-25", "close": 16.1, "volume": 93181.0}, {"date": "2021-06-28", "close": 16.22, "volume": 114876.0}, {"date": "2021-06-29", "close": 16.29, "volume": 101830.0}, {"date": "2021-06-30", "close": 16.52, "volume": 159672.0}, {"date": "2021-07-01", "close": 16.62, "volume": 116800.0}, {"date": "2021-07-02", "close": 16.59, "volume": 112875.0}, {"date": "2021-07-06", "close": 16.76, "volume": 120885.0}, {"date": "2021-07-07", "close": 16.89, "volume": 121573.0}, {"date": "2021-07-08", "close": 16.86, "volume": 83404.0}, {"date": "2021-07-09", "close": 16.64, "volume": 133745.0}, {"date": "2021-07-12", "close": 16.82, "volume": 105206.0}, {"date": "2021-07-13", "close": 16.86, "volume": 105519.0}, {"date": "2021-07-14", "close": 16.44, "volume": 202772.0}, {"date": "2021-07-15", "close": 16.26, "volume": 120561.0}, {"date": "2021-07-16", "close": 16.17, "volume": 153023.0}, {"date": "2021-07-19", "close": 16.22, "volume": 219962.0}, {"date": "2021-07-20", "close": 16.34, "volume": 141353.0}, {"date": "2021-07-21", "close": 16.28, "volume": 141639.0}, {"date": "2021-07-22", "close": 16.36, "volume": 104573.0}, {"date": "2021-07-23", "close": 16.35, "volume": 91328.0}, {"date": "2021-07-26", "close": 16.24, "volume": 112141.0}, {"date": "2021-07-27", "close": 16.33, "volume": 78011.0}, {"date": "2021-07-28", "close": 16.35, "volume": 61256.0}, {"date": "2021-07-29", "close": 16.48, "volume": 101512.0}, {"date": "2021-07-30", "close": 16.5, "volume": 94050.0}, {"date": "2021-08-02", "close": 16.52, "volume": 76184.0}, {"date": "2021-08-03", "close": 16.83, "volume": 97957.0}, {"date": "2021-08-04", "close": 16.85, "volume": 65171.0}, {"date": "2021-08-05", "close": 16.76, "volume": 85917.0}, {"date": "2021-08-06", "close": 16.67, "volume": 103980.0}, {"date": "2021-08-09", "close": 16.74, "volume": 107905.0}, {"date": "2021-08-10", "close": 16.76, "volume": 90518.0}, {"date": "2021-08-11", "close": 16.78, "volume": 79200.0}, {"date": "2021-08-12", "close": 16.7, "volume": 89441.0}, {"date": "2021-08-13", "close": 16.58, "volume": 107195.0}, {"date": "2021-08-16", "close": 16.73, "volume": 79663.0}, {"date": "2021-08-17", "close": 16.66, "volume": 69892.0}, {"date": "2021-08-18", "close": 16.63, "volume": 86075.0}, {"date": "2021-08-19", "close": 16.66, "volume": 67653.0}, {"date": "2021-08-20", "close": 16.64, "volume": 71360.0}, {"date": "2021-08-23", "close": 16.21, "volume": 470185.0}, {"date": "2021-08-24", "close": 16.31, "volume": 103240.0}, {"date": "2021-08-25", "close": 16.17, "volume": 117270.0}, {"date": "2021-08-26", "close": 16.13, "volume": 97700.0}, {"date": "2021-08-27", "close": 16.3, "volume": 122071.0}, {"date": "2021-08-30", "close": 16.39, "volume": 122268.0}, {"date": "2021-08-31", "close": 16.32, "volume": 146176.0}, {"date": "2021-09-01", "close": 16.38, "volume": 126751.0}, {"date": "2021-09-02", "close": 16.32, "volume": 95175.0}, {"date": "2021-09-03", "close": 16.26, "volume": 82477.0}, {"date": "2021-09-07", "close": 16.27, "volume": 110689.0}, {"date": "2021-09-08", "close": 16.54, "volume": 187533.0}, {"date": "2021-09-09", "close": 16.8, "volume": 128767.0}, {"date": "2021-09-10", "close": 16.78, "volume": 465524.0}, {"date": "2021-09-13", "close": 16.9, "volume": 105392.0}, {"date": "2021-09-14", "close": 16.87, "volume": 99203.0}, {"date": "2021-09-15", "close": 17.22, "volume": 367165.0}, {"date": "2021-09-16", "close": 17.11, "volume": 76819.0}, {"date": "2021-09-17", "close": 16.92, "volume": 142914.0}, {"date": "2021-09-20", "close": 16.89, "volume": 187057.0}, {"date": "2021-09-21", "close": 16.99, "volume": 119111.0}, {"date": "2021-09-22", "close": 17.13, "volume": 220560.0}, {"date": "2021-09-23", "close": 16.95, "volume": 138421.0}, {"date": "2021-09-24", "close": 16.97, "volume": 202398.0}, {"date": "2021-09-27", "close": 16.71, "volume": 127411.0}, {"date": "2021-09-28", "close": 16.45, "volume": 128345.0}, {"date": "2021-09-29", "close": 16.27, "volume": 223883.0}, {"date": "2021-09-30", "close": 16.56, "volume": 147303.0}, {"date": "2021-10-01", "close": 16.63, "volume": 62553.0}, {"date": "2021-10-04", "close": 16.84, "volume": 111591.0}, {"date": "2021-10-05", "close": 16.73, "volume": 81376.0}, {"date": "2021-10-06", "close": 16.85, "volume": 130481.0}, {"date": "2021-10-07", "close": 16.64, "volume": 87179.0}, {"date": "2021-10-08", "close": 16.71, "volume": 76845.0}, {"date": "2021-10-11", "close": 16.06, "volume": 522773.0}, {"date": "2021-10-12", "close": 16.06, "volume": 110819.0}, {"date": "2021-10-13", "close": 16.18, "volume": 111502.0}, {"date": "2021-10-14", "close": 16.1, "volume": 81435.0}, {"date": "2021-10-15", "close": 15.84, "volume": 131986.0}, {"date": "2021-10-18", "close": 16.0, "volume": 124736.0}, {"date": "2021-10-19", "close": 15.97, "volume": 88076.0}, {"date": "2021-10-20", "close": 16.09, "volume": 122381.0}, {"date": "2021-10-21", "close": 16.02, "volume": 66981.0}, {"date": "2021-10-22", "close": 16.21, "volume": 176331.0}, {"date": "2021-10-25", "close": 16.25, "volume": 116037.0}, {"date": "2021-10-26", "close": 16.48, "volume": 74202.0}, {"date": "2021-10-27", "close": 16.52, "volume": 96467.0}, {"date": "2021-10-28", "close": 16.32, "volume": 91225.0}, {"date": "2021-10-29", "close": 16.43, "volume": 59681.0}, {"date": "2021-11-01", "close": 16.42, "volume": 104749.0}, {"date": "2021-11-02", "close": 16.28, "volume": 111510.0}, {"date": "2021-11-03", "close": 16.15, "volume": 107158.0}, {"date": "2021-11-04", "close": 16.37, "volume": 175739.0}, {"date": "2021-11-05", "close": 16.52, "volume": 155518.0}, {"date": "2021-11-08", "close": 16.44, "volume": 111718.0}, {"date": "2021-11-09", "close": 16.58, "volume": 60615.0}, {"date": "2021-11-10", "close": 16.61, "volume": 149522.0}, {"date": "2021-11-11", "close": 16.55, "volume": 77911.0}, {"date": "2021-11-12", "close": 16.49, "volume": 60973.0}, {"date": "2021-11-15", "close": 16.46, "volume": 85934.0}, {"date": "2021-11-16", "close": 16.35, "volume": 58327.0}, {"date": "2021-11-17", "close": 16.29, "volume": 69766.0}, {"date": "2021-11-18", "close": 16.32, "volume": 70497.0}, {"date": "2021-11-19", "close": 16.26, "volume": 83044.0}, {"date": "2021-11-22", "close": 16.09, "volume": 74969.0}, {"date": "2021-11-23", "close": 16.03, "volume": 67847.0}, {"date": "2021-11-24", "close": 16.19, "volume": 77361.0}, {"date": "2021-11-26", "close": 16.32, "volume": 48807.0}, {"date": "2021-11-29", "close": 16.25, "volume": 91345.0}, {"date": "2021-11-30", "close": 16.41, "volume": 112005.0}, {"date": "2021-12-01", "close": 16.45, "volume": 70507.0}, {"date": "2021-12-02", "close": 16.56, "volume": 89187.0}, {"date": "2021-12-03", "close": 16.66, "volume": 108179.0}, {"date": "2021-12-06", "close": 16.75, "volume": 127562.0}, {"date": "2021-12-07", "close": 16.59, "volume": 110263.0}, {"date": "2021-12-08", "close": 16.63, "volume": 98782.0}, {"date": "2021-12-09", "close": 16.58, "volume": 70513.0}, {"date": "2021-12-10", "close": 16.4, "volume": 85669.0}, {"date": "2021-12-13", "close": 16.16, "volume": 107110.0}, {"date": "2021-12-14", "close": 16.25, "volume": 98433.0}, {"date": "2021-12-15", "close": 16.47, "volume": 57579.0}, {"date": "2021-12-16", "close": 16.52, "volume": 82025.0}, {"date": "2021-12-17", "close": 16.43, "volume": 60745.0}, {"date": "2021-12-20", "close": 16.14, "volume": 103422.0}, {"date": "2021-12-21", "close": 16.4, "volume": 62958.0}, {"date": "2021-12-22", "close": 16.79, "volume": 116738.0}, {"date": "2021-12-23", "close": 16.72, "volume": 116145.0}, {"date": "2021-12-27", "close": 16.87, "volume": 96467.0}, {"date": "2021-12-28", "close": 16.83, "volume": 95749.0}, {"date": "2021-12-29", "close": 16.72, "volume": 108149.0}, {"date": "2021-12-30", "close": 16.47, "volume": 72709.0}, {"date": "2021-12-31", "close": 16.51, "volume": 96834.0}, {"date": "2022-01-03", "close": 16.27, "volume": 93444.0}, {"date": "2022-01-04", "close": 16.17, "volume": 123050.0}, {"date": "2022-01-05", "close": 15.66, "volume": 183635.0}, {"date": "2022-01-06", "close": 15.38, "volume": 166425.0}, {"date": "2022-01-07", "close": 15.54, "volume": 126693.0}, {"date": "2022-01-10", "close": 15.49, "volume": 101966.0}, {"date": "2022-01-11", "close": 15.82, "volume": 160613.0}, {"date": "2022-01-12", "close": 15.61, "volume": 117000.0}, {"date": "2022-01-13", "close": 15.31, "volume": 126773.0}, {"date": "2022-01-14", "close": 15.02, "volume": 203189.0}, {"date": "2022-01-18", "close": 14.85, "volume": 321416.0}, {"date": "2022-01-19", "close": 14.47, "volume": 646594.0}, {"date": "2022-01-20", "close": 14.22, "volume": 574109.0}, {"date": "2022-01-21", "close": 14.24, "volume": 240316.0}, {"date": "2022-01-24", "close": 14.08, "volume": 384737.0}, {"date": "2022-01-25", "close": 14.1, "volume": 263890.0}, {"date": "2022-01-26", "close": 14.22, "volume": 224971.0}, {"date": "2022-01-27", "close": 14.22, "volume": 145622.0}, {"date": "2022-01-28", "close": 14.28, "volume": 127722.0}, {"date": "2022-01-31", "close": 14.26, "volume": 170786.0}, {"date": "2022-02-01", "close": 14.25, "volume": 170242.0}, {"date": "2022-02-02", "close": 14.17, "volume": 264066.0}, {"date": "2022-02-03", "close": 14.05, "volume": 174341.0}, {"date": "2022-02-04", "close": 13.91, "volume": 222941.0}, {"date": "2022-02-07", "close": 13.94, "volume": 136247.0}, {"date": "2022-02-08", "close": 13.7, "volume": 405436.0}, {"date": "2022-02-09", "close": 13.83, "volume": 219030.0}, {"date": "2022-02-10", "close": 13.69, "volume": 405328.0}, {"date": "2022-02-11", "close": 13.61, "volume": 337111.0}, {"date": "2022-02-14", "close": 13.23, "volume": 336463.0}, {"date": "2022-02-15", "close": 13.3, "volume": 321209.0}, {"date": "2022-02-16", "close": 13.33, "volume": 164999.0}, {"date": "2022-02-17", "close": 13.19, "volume": 301102.0}, {"date": "2022-02-18", "close": 13.23, "volume": 204319.0}, {"date": "2022-02-22", "close": 13.29, "volume": 339750.0}, {"date": "2022-02-23", "close": 13.24, "volume": 312320.0}, {"date": "2022-02-24", "close": 13.32, "volume": 223416.0}, {"date": "2022-02-25", "close": 13.37, "volume": 144678.0}, {"date": "2022-02-28", "close": 13.49, "volume": 212504.0}, {"date": "2022-03-01", "close": 13.65, "volume": 336376.0}, {"date": "2022-03-02", "close": 13.42, "volume": 416093.0}, {"date": "2022-03-03", "close": 13.54, "volume": 162147.0}, {"date": "2022-03-04", "close": 13.46, "volume": 174175.0}, {"date": "2022-03-07", "close": 13.18, "volume": 277444.0}, {"date": "2022-03-08", "close": 13.16, "volume": 313992.0}, {"date": "2022-03-09", "close": 13.1, "volume": 232595.0}, {"date": "2022-03-10", "close": 13.01, "volume": 286250.0}, {"date": "2022-03-11", "close": 13.01, "volume": 182000.0}, {"date": "2022-03-14", "close": 12.82, "volume": 224435.0}, {"date": "2022-03-15", "close": 12.78, "volume": 234501.0}, {"date": "2022-03-16", "close": 12.75, "volume": 264064.0}, {"date": "2022-03-17", "close": 12.94, "volume": 146985.0}, {"date": "2022-03-18", "close": 12.94, "volume": 208992.0}, {"date": "2022-03-21", "close": 12.88, "volume": 169754.0}, {"date": "2022-03-22", "close": 12.9, "volume": 135301.0}, {"date": "2022-03-23", "close": 12.94, "volume": 144504.0}, {"date": "2022-03-24", "close": 12.84, "volume": 200903.0}, {"date": "2022-03-25", "close": 12.53, "volume": 276021.0}, {"date": "2022-03-28", "close": 12.69, "volume": 184853.0}, {"date": "2022-03-29", "close": 12.86, "volume": 147022.0}, {"date": "2022-03-30", "close": 12.99, "volume": 177761.0}, {"date": "2022-03-31", "close": 13.0, "volume": 581723.0}, {"date": "2022-04-01", "close": 13.12, "volume": 126083.0}, {"date": "2022-04-04", "close": 13.11, "volume": 181422.0}, {"date": "2022-04-05", "close": 12.94, "volume": 198920.0}, {"date": "2022-04-06", "close": 12.83, "volume": 209047.0}, {"date": "2022-04-07", "close": 12.78, "volume": 142185.0}, {"date": "2022-04-08", "close": 12.73, "volume": 281246.0}, {"date": "2022-04-11", "close": 12.54, "volume": 241551.0}, {"date": "2022-04-12", "close": 12.6, "volume": 250985.0}, {"date": "2022-04-13", "close": 12.57, "volume": 111649.0}, {"date": "2022-04-14", "close": 12.46, "volume": 153641.0}, {"date": "2022-04-18", "close": 12.35, "volume": 224677.0}, {"date": "2022-04-19", "close": 12.35, "volume": 376550.0}, {"date": "2022-04-20", "close": 12.47, "volume": 190898.0}, {"date": "2022-04-21", "close": 12.42, "volume": 151687.0}, {"date": "2022-04-22", "close": 12.34, "volume": 78937.0}, {"date": "2022-04-25", "close": 12.3, "volume": 91501.0}, {"date": "2022-04-26", "close": 12.34, "volume": 97487.0}, {"date": "2022-04-27", "close": 12.33, "volume": 116891.0}, {"date": "2022-04-28", "close": 12.43, "volume": 127708.0}, {"date": "2022-04-29", "close": 12.28, "volume": 189210.0}, {"date": "2022-05-02", "close": 12.16, "volume": 187567.0}, {"date": "2022-05-03", "close": 12.15, "volume": 111087.0}, {"date": "2022-05-04", "close": 12.21, "volume": 194138.0}, {"date": "2022-05-05", "close": 11.99, "volume": 196823.0}, {"date": "2022-05-06", "close": 11.86, "volume": 152510.0}, {"date": "2022-05-09", "close": 11.74, "volume": 163088.0}, {"date": "2022-05-10", "close": 11.72, "volume": 167427.0}, {"date": "2022-05-11", "close": 11.83, "volume": 154656.0}, {"date": "2022-05-12", "close": 11.81, "volume": 134508.0}, {"date": "2022-05-13", "close": 11.59, "volume": 170826.0}, {"date": "2022-05-16", "close": 11.5325, "volume": 170103.0}, {"date": "2022-05-17", "close": 11.48, "volume": 232779.0}, {"date": "2022-05-18", "close": 11.49, "volume": 144262.0}, {"date": "2022-05-19", "close": 11.41, "volume": 257029.0}, {"date": "2022-05-20", "close": 11.47, "volume": 143174.0}, {"date": "2022-05-23", "close": 11.45, "volume": 161781.0}, {"date": "2022-05-24", "close": 11.48, "volume": 178104.0}, {"date": "2022-05-25", "close": 11.6, "volume": 315540.0}, {"date": "2022-05-26", "close": 11.67, "volume": 287800.0}, {"date": "2022-05-27", "close": 11.93, "volume": 184163.0}, {"date": "2022-05-31", "close": 11.82, "volume": 198266.0}, {"date": "2022-06-01", "close": 11.7, "volume": 142247.0}, {"date": "2022-06-02", "close": 11.86, "volume": 204790.0}, {"date": "2022-06-03", "close": 11.8, "volume": 129700.0}, {"date": "2022-06-06", "close": 11.74, "volume": 151076.0}, {"date": "2022-06-07", "close": 11.85, "volume": 139346.0}, {"date": "2022-06-08", "close": 11.74, "volume": 110094.0}, {"date": "2022-06-09", "close": 11.73, "volume": 149936.0}, {"date": "2022-06-10", "close": 11.53, "volume": 142283.0}, {"date": "2022-06-13", "close": 11.44, "volume": 256899.0}, {"date": "2022-06-14", "close": 10.73, "volume": 621976.0}, {"date": "2022-06-15", "close": 10.68, "volume": 859199.0}, {"date": "2022-06-16", "close": 10.52, "volume": 783038.0}, {"date": "2022-06-17", "close": 10.62, "volume": 223240.0}, {"date": "2022-06-21", "close": 10.8, "volume": 539320.0}, {"date": "2022-06-22", "close": 10.9, "volume": 198531.0}, {"date": "2022-06-23", "close": 11.21, "volume": 269632.0}, {"date": "2022-06-24", "close": 11.26, "volume": 184354.0}, {"date": "2022-06-27", "close": 11.22, "volume": 166159.0}, {"date": "2022-06-28", "close": 11.13, "volume": 319766.0}, {"date": "2022-06-29", "close": 11.02, "volume": 252032.0}, {"date": "2022-06-30", "close": 11.32, "volume": 373523.0}, {"date": "2022-07-01", "close": 11.47, "volume": 117707.0}, {"date": "2022-07-05", "close": 11.59, "volume": 132681.0}, {"date": "2022-07-06", "close": 11.6, "volume": 171084.0}, {"date": "2022-07-07", "close": 11.48, "volume": 96765.0}, {"date": "2022-07-08", "close": 11.29, "volume": 118155.0}, {"date": "2022-07-11", "close": 11.52, "volume": 173708.0}, {"date": "2022-07-12", "close": 11.58, "volume": 146666.0}, {"date": "2022-07-13", "close": 11.45, "volume": 137281.0}, {"date": "2022-07-14", "close": 11.45, "volume": 144212.0}, {"date": "2022-07-15", "close": 11.47, "volume": 571143.0}, {"date": "2022-07-18", "close": 11.45, "volume": 99506.0}, {"date": "2022-07-19", "close": 11.55, "volume": 128037.0}, {"date": "2022-07-20", "close": 11.89, "volume": 155065.0}, {"date": "2022-07-21", "close": 11.79, "volume": 100176.0}, {"date": "2022-07-22", "close": 11.91, "volume": 103521.0}, {"date": "2022-07-25", "close": 11.9, "volume": 92754.0}, {"date": "2022-07-26", "close": 12.03, "volume": 74973.0}, {"date": "2022-07-27", "close": 12.18, "volume": 153354.0}, {"date": "2022-07-28", "close": 12.2, "volume": 121604.0}, {"date": "2022-07-29", "close": 12.28, "volume": 141378.0}, {"date": "2022-08-01", "close": 12.37, "volume": 207355.0}, {"date": "2022-08-02", "close": 12.26, "volume": 118184.0}, {"date": "2022-08-03", "close": 12.26, "volume": 202459.0}, {"date": "2022-08-04", "close": 12.2, "volume": 121589.0}, {"date": "2022-08-05", "close": 11.88, "volume": 158830.0}, {"date": "2022-08-08", "close": 12.23, "volume": 142116.0}, {"date": "2022-08-09", "close": 12.28, "volume": 159814.0}, {"date": "2022-08-10", "close": 12.4, "volume": 97753.0}, {"date": "2022-08-11", "close": 12.26, "volume": 107800.0}, {"date": "2022-08-12", "close": 12.25, "volume": 72424.0}, {"date": "2022-08-15", "close": 12.05, "volume": 156477.0}, {"date": "2022-08-16", "close": 11.94, "volume": 204156.0}, {"date": "2022-08-17", "close": 11.72, "volume": 145444.0}, {"date": "2022-08-18", "close": 11.74, "volume": 122832.0}, {"date": "2022-08-19", "close": 11.53, "volume": 116799.0}, {"date": "2022-08-22", "close": 11.52, "volume": 88520.0}, {"date": "2022-08-23", "close": 11.46, "volume": 142707.0}, {"date": "2022-08-24", "close": 11.45, "volume": 114830.0}, {"date": "2022-08-25", "close": 11.51, "volume": 94040.0}, {"date": "2022-08-26", "close": 11.52, "volume": 88279.0}, {"date": "2022-08-29", "close": 11.54, "volume": 120356.0}, {"date": "2022-08-30", "close": 11.64, "volume": 147460.0}, {"date": "2022-08-31", "close": 11.72, "volume": 127079.0}, {"date": "2022-09-01", "close": 11.49, "volume": 130882.0}, {"date": "2022-09-02", "close": 11.57, "volume": 97230.0}, {"date": "2022-09-06", "close": 11.25, "volume": 200542.0}, {"date": "2022-09-07", "close": 11.24, "volume": 113788.0}, {"date": "2022-09-08", "close": 11.25, "volume": 202537.0}, {"date": "2022-09-09", "close": 11.14, "volume": 147269.0}, {"date": "2022-09-12", "close": 11.36, "volume": 120207.0}, {"date": "2022-09-13", "close": 11.235, "volume": 124498.0}, {"date": "2022-09-14", "close": 11.06, "volume": 125765.0}, {"date": "2022-09-15", "close": 10.87, "volume": 116060.0}, {"date": "2022-09-16", "close": 10.9, "volume": 111516.0}, {"date": "2022-09-19", "close": 10.84, "volume": 62497.0}, {"date": "2022-09-20", "close": 10.58, "volume": 183046.0}, {"date": "2022-09-21", "close": 10.64, "volume": 189033.0}, {"date": "2022-09-22", "close": 10.52, "volume": 162596.0}, {"date": "2022-09-23", "close": 10.31, "volume": 203130.0}, {"date": "2022-09-26", "close": 10.15, "volume": 169170.0}, {"date": "2022-09-27", "close": 10.13, "volume": 219113.0}, {"date": "2022-09-28", "close": 10.3, "volume": 227283.0}, {"date": "2022-09-29", "close": 10.23, "volume": 165906.0}, {"date": "2022-09-30", "close": 10.0, "volume": 489470.0}, {"date": "2022-10-03", "close": 10.2, "volume": 143284.0}, {"date": "2022-10-04", "close": 10.34, "volume": 115991.0}, {"date": "2022-10-05", "close": 10.44, "volume": 177523.0}, {"date": "2022-10-06", "close": 10.4, "volume": 94685.0}, {"date": "2022-10-07", "close": 10.16, "volume": 128268.0}, {"date": "2022-10-10", "close": 9.99, "volume": 162320.0}, {"date": "2022-10-11", "close": 10.05, "volume": 361562.0}, {"date": "2022-10-12", "close": 10.04, "volume": 204337.0}, {"date": "2022-10-13", "close": 9.75, "volume": 284881.0}, {"date": "2022-10-14", "close": 9.67, "volume": 227454.0}, {"date": "2022-10-17", "close": 9.69, "volume": 156339.0}, {"date": "2022-10-18", "close": 9.79, "volume": 98542.0}, {"date": "2022-10-19", "close": 9.7, "volume": 156813.0}, {"date": "2022-10-20", "close": 9.56, "volume": 192526.0}, {"date": "2022-10-21", "close": 9.59, "volume": 140151.0}, {"date": "2022-10-24", "close": 9.7, "volume": 174514.0}, {"date": "2022-10-25", "close": 9.85, "volume": 227879.0}, {"date": "2022-10-26", "close": 9.95, "volume": 142732.0}, {"date": "2022-10-27", "close": 10.09, "volume": 220258.0}, {"date": "2022-10-28", "close": 9.95, "volume": 170377.0}, {"date": "2022-10-31", "close": 10.07, "volume": 220386.0}, {"date": "2022-11-01", "close": 10.2, "volume": 158618.0}, {"date": "2022-11-02", "close": 10.29, "volume": 151531.0}, {"date": "2022-11-03", "close": 10.32, "volume": 123312.0}, {"date": "2022-11-04", "close": 10.3, "volume": 159676.0}, {"date": "2022-11-07", "close": 10.21, "volume": 123498.0}, {"date": "2022-11-08", "close": 10.2, "volume": 103182.0}, {"date": "2022-11-09", "close": 10.16, "volume": 176251.0}, {"date": "2022-11-10", "close": 10.6, "volume": 362237.0}, {"date": "2022-11-11", "close": 10.51, "volume": 177588.0}, {"date": "2022-11-14", "close": 10.19, "volume": 172047.0}, {"date": "2022-11-15", "close": 10.52, "volume": 188620.0}, {"date": "2022-11-16", "close": 10.67, "volume": 119566.0}, {"date": "2022-11-17", "close": 10.7, "volume": 179860.0}, {"date": "2022-11-18", "close": 10.6, "volume": 153513.0}, {"date": "2022-11-21", "close": 10.7, "volume": 237568.0}, {"date": "2022-11-22", "close": 10.86, "volume": 248510.0}, {"date": "2022-11-23", "close": 10.85, "volume": 191028.0}, {"date": "2022-11-25", "close": 10.98, "volume": 80955.0}, {"date": "2022-11-28", "close": 10.94, "volume": 172035.0}, {"date": "2022-11-29", "close": 10.98, "volume": 176103.0}, {"date": "2022-11-30", "close": 11.0, "volume": 188158.0}, {"date": "2022-12-01", "close": 11.15, "volume": 147032.0}, {"date": "2022-12-02", "close": 11.13, "volume": 164491.0}, {"date": "2022-12-05", "close": 11.13, "volume": 203870.0}, {"date": "2022-12-06", "close": 11.02, "volume": 186596.0}, {"date": "2022-12-07", "close": 11.17, "volume": 178225.0}, {"date": "2022-12-08", "close": 11.18, "volume": 159238.0}, {"date": "2022-12-09", "close": 10.84, "volume": 281102.0}, {"date": "2022-12-12", "close": 10.82, "volume": 210284.0}, {"date": "2022-12-13", "close": 11.03, "volume": 239483.0}, {"date": "2022-12-14", "close": 11.13, "volume": 244956.0}, {"date": "2022-12-15", "close": 11.17, "volume": 225273.0}, {"date": "2022-12-16", "close": 11.17, "volume": 193422.0}, {"date": "2022-12-19", "close": 10.95, "volume": 177850.0}, {"date": "2022-12-20", "close": 10.83, "volume": 341053.0}, {"date": "2022-12-21", "close": 10.7, "volume": 339152.0}, {"date": "2022-12-22", "close": 10.76, "volume": 362483.0}, {"date": "2022-12-23", "close": 10.79, "volume": 158869.0}, {"date": "2022-12-27", "close": 10.42, "volume": 319418.0}, {"date": "2022-12-28", "close": 10.35, "volume": 335242.0}, {"date": "2022-12-29", "close": 10.41, "volume": 272713.0}, {"date": "2022-12-30", "close": 10.38, "volume": 193117.0}, {"date": "2023-01-03", "close": 10.6, "volume": 190138.0}, {"date": "2023-01-04", "close": 10.79, "volume": 112839.0}, {"date": "2023-01-05", "close": 10.85, "volume": 170447.0}, {"date": "2023-01-06", "close": 11.09, "volume": 120161.0}, {"date": "2023-01-09", "close": 11.18, "volume": 187375.0}, {"date": "2023-01-10", "close": 11.12, "volume": 146273.0}, {"date": "2023-01-11", "close": 11.22, "volume": 245138.0}, {"date": "2023-01-12", "close": 11.25, "volume": 152092.0}, {"date": "2023-01-13", "close": 11.17, "volume": 204892.0}, {"date": "2023-01-17", "close": 11.19, "volume": 238019.0}, {"date": "2023-01-18", "close": 11.34, "volume": 248888.0}, {"date": "2023-01-19", "close": 11.33, "volume": 255570.0}, {"date": "2023-01-20", "close": 11.33, "volume": 584357.0}, {"date": "2023-01-23", "close": 11.2, "volume": 207740.0}, {"date": "2023-01-24", "close": 11.08, "volume": 429835.0}, {"date": "2023-01-25", "close": 11.04, "volume": 344706.0}, {"date": "2023-01-26", "close": 11.09, "volume": 228398.0}, {"date": "2023-01-27", "close": 11.2, "volume": 228205.0}, {"date": "2023-01-30", "close": 11.24, "volume": 223069.0}, {"date": "2023-01-31", "close": 11.43, "volume": 321844.0}, {"date": "2023-02-01", "close": 11.53, "volume": 229284.0}, {"date": "2023-02-02", "close": 11.68, "volume": 246836.0}, {"date": "2023-02-03", "close": 11.61, "volume": 244822.0}, {"date": "2023-02-06", "close": 11.56, "volume": 228856.0}, {"date": "2023-02-07", "close": 11.54, "volume": 198885.0}, {"date": "2023-02-08", "close": 11.43, "volume": 121987.0}, {"date": "2023-02-09", "close": 11.43, "volume": 140340.0}, {"date": "2023-02-10", "close": 11.38, "volume": 53091.0}, {"date": "2023-02-13", "close": 11.34, "volume": 121156.0}, {"date": "2023-02-14", "close": 11.2, "volume": 144976.0}, {"date": "2023-02-15", "close": 11.15, "volume": 106870.0}, {"date": "2023-02-16", "close": 11.04, "volume": 122473.0}, {"date": "2023-02-17", "close": 11.01, "volume": 158398.0}, {"date": "2023-02-21", "close": 10.84, "volume": 165987.0}, {"date": "2023-02-22", "close": 10.73, "volume": 216164.0}, {"date": "2023-02-23", "close": 10.79, "volume": 126872.0}, {"date": "2023-02-24", "close": 10.76, "volume": 78582.0}, {"date": "2023-02-27", "close": 10.88, "volume": 125956.0}, {"date": "2023-02-28", "close": 10.88, "volume": 170701.0}, {"date": "2023-03-01", "close": 10.74, "volume": 153061.0}, {"date": "2023-03-02", "close": 10.68, "volume": 121227.0}, {"date": "2023-03-03", "close": 10.78, "volume": 109908.0}, {"date": "2023-03-06", "close": 10.81, "volume": 80911.0}, {"date": "2023-03-07", "close": 10.76, "volume": 141465.0}, {"date": "2023-03-08", "close": 10.61, "volume": 171858.0}, {"date": "2023-03-09", "close": 10.51, "volume": 199336.0}, {"date": "2023-03-10", "close": 10.58, "volume": 174475.0}, {"date": "2023-03-13", "close": 10.65, "volume": 185327.0}, {"date": "2023-03-14", "close": 10.56, "volume": 137285.0}, {"date": "2023-03-15", "close": 10.62, "volume": 138371.0}, {"date": "2023-03-16", "close": 10.51, "volume": 96942.0}, {"date": "2023-03-17", "close": 10.67, "volume": 96856.0}, {"date": "2023-03-20", "close": 10.63, "volume": 109549.0}, {"date": "2023-03-21", "close": 10.54, "volume": 126087.0}, {"date": "2023-03-22", "close": 10.63, "volume": 120737.0}, {"date": "2023-03-23", "close": 10.65, "volume": 203777.0}, {"date": "2023-03-24", "close": 10.66, "volume": 105495.0}, {"date": "2023-03-27", "close": 10.67, "volume": 116464.0}, {"date": "2023-03-28", "close": 10.65, "volume": 114250.0}, {"date": "2023-03-29", "close": 10.7, "volume": 116188.0}, {"date": "2023-03-30", "close": 10.73, "volume": 103479.0}, {"date": "2023-03-31", "close": 10.84, "volume": 277485.0}, {"date": "2023-04-03", "close": 10.94, "volume": 135529.0}, {"date": "2023-04-04", "close": 10.9, "volume": 219972.0}, {"date": "2023-04-05", "close": 10.9, "volume": 167223.0}, {"date": "2023-04-06", "close": 10.83, "volume": 209976.0}, {"date": "2023-04-10", "close": 10.91, "volume": 116645.0}, {"date": "2023-04-11", "close": 10.93, "volume": 162844.0}, {"date": "2023-04-12", "close": 10.97, "volume": 104854.0}, {"date": "2023-04-13", "close": 11.01, "volume": 117354.0}, {"date": "2023-04-14", "close": 10.89, "volume": 90051.0}, {"date": "2023-04-17", "close": 10.75, "volume": 129303.0}, {"date": "2023-04-18", "close": 10.74, "volume": 131205.0}, {"date": "2023-04-19", "close": 10.78, "volume": 140261.0}, {"date": "2023-04-20", "close": 10.81, "volume": 117721.0}, {"date": "2023-04-21", "close": 10.78, "volume": 63092.0}, {"date": "2023-04-24", "close": 10.77, "volume": 147583.0}, {"date": "2023-04-25", "close": 10.87, "volume": 105274.0}, {"date": "2023-04-26", "close": 11.05, "volume": 363911.0}, {"date": "2023-04-27", "close": 10.97, "volume": 194865.0}, {"date": "2023-04-28", "close": 10.97, "volume": 148545.0}, {"date": "2023-05-01", "close": 10.88, "volume": 173278.0}, {"date": "2023-05-02", "close": 10.87, "volume": 147662.0}, {"date": "2023-05-03", "close": 10.96, "volume": 158409.0}, {"date": "2023-05-04", "close": 11.06, "volume": 161754.0}, {"date": "2023-05-05", "close": 11.05, "volume": 140374.0}, {"date": "2023-05-08", "close": 11.02, "volume": 155270.0}, {"date": "2023-05-09", "close": 10.89, "volume": 196375.0}, {"date": "2023-05-10", "close": 10.93, "volume": 182761.0}, {"date": "2023-05-11", "close": 10.91, "volume": 251002.0}, {"date": "2023-05-12", "close": 10.59, "volume": 460127.0}, {"date": "2023-05-15", "close": 10.54, "volume": 182549.0}, {"date": "2023-05-16", "close": 10.39, "volume": 304505.0}, {"date": "2023-05-17", "close": 10.34, "volume": 233381.0}, {"date": "2023-05-18", "close": 10.35, "volume": 149155.0}, {"date": "2023-05-19", "close": 10.29, "volume": 158621.0}, {"date": "2023-05-22", "close": 10.34, "volume": 128772.0}, {"date": "2023-05-23", "close": 10.33, "volume": 125315.0}, {"date": "2023-05-24", "close": 10.33, "volume": 175402.0}, {"date": "2023-05-25", "close": 10.21, "volume": 227728.0}, {"date": "2023-05-26", "close": 10.25, "volume": 114364.0}, {"date": "2023-05-30", "close": 10.38, "volume": 178442.0}, {"date": "2023-05-31", "close": 10.59, "volume": 187245.0}, {"date": "2023-06-01", "close": 10.56, "volume": 137535.0}, {"date": "2023-06-02", "close": 10.47, "volume": 192209.0}, {"date": "2023-06-05", "close": 10.36, "volume": 230289.0}, {"date": "2023-06-06", "close": 10.54, "volume": 164527.0}, {"date": "2023-06-07", "close": 10.57, "volume": 240836.0}, {"date": "2023-06-08", "close": 10.62, "volume": 78574.0}, {"date": "2023-06-09", "close": 10.58, "volume": 140303.0}, {"date": "2023-06-12", "close": 10.69, "volume": 159821.0}, {"date": "2023-06-13", "close": 10.6, "volume": 198967.0}, {"date": "2023-06-14", "close": 10.71, "volume": 590713.0}, {"date": "2023-06-15", "close": 10.82, "volume": 178060.0}, {"date": "2023-06-16", "close": 10.75, "volume": 102300.0}, {"date": "2023-06-20", "close": 10.77, "volume": 137038.0}, {"date": "2023-06-21", "close": 10.8, "volume": 127144.0}, {"date": "2023-06-22", "close": 10.7, "volume": 99984.0}, {"date": "2023-06-23", "close": 10.69, "volume": 117888.0}, {"date": "2023-06-26", "close": 10.72, "volume": 100620.0}, {"date": "2023-06-27", "close": 10.71, "volume": 157317.0}, {"date": "2023-06-28", "close": 10.73, "volume": 118361.0}, {"date": "2023-06-29", "close": 10.59, "volume": 210125.0}, {"date": "2023-06-30", "close": 10.64, "volume": 208029.0}, {"date": "2023-07-03", "close": 10.76, "volume": 111883.0}, {"date": "2023-07-05", "close": 10.72, "volume": 140649.0}, {"date": "2023-07-06", "close": 10.58, "volume": 130559.0}, {"date": "2023-07-07", "close": 10.59, "volume": 121095.0}, {"date": "2023-07-10", "close": 10.67, "volume": 103177.0}, {"date": "2023-07-11", "close": 10.7, "volume": 134720.0}, {"date": "2023-07-12", "close": 10.77, "volume": 142298.0}, {"date": "2023-07-13", "close": 10.81, "volume": 132720.0}, {"date": "2023-07-14", "close": 10.9, "volume": 179657.0}, {"date": "2023-07-17", "close": 10.81, "volume": 142655.0}, {"date": "2023-07-18", "close": 10.75, "volume": 134947.0}, {"date": "2023-07-19", "close": 10.88, "volume": 186522.0}, {"date": "2023-07-20", "close": 10.78, "volume": 189178.0}, {"date": "2023-07-21", "close": 10.78, "volume": 199236.0}, {"date": "2023-07-24", "close": 10.74, "volume": 138363.0}, {"date": "2023-07-25", "close": 10.76, "volume": 109510.0}, {"date": "2023-07-26", "close": 10.78, "volume": 162178.0}, {"date": "2023-07-27", "close": 10.7, "volume": 183880.0}, {"date": "2023-07-28", "close": 10.8, "volume": 113086.0}, {"date": "2023-07-31", "close": 10.81, "volume": 209366.0}, {"date": "2023-08-01", "close": 10.66, "volume": 196555.0}, {"date": "2023-08-02", "close": 10.58, "volume": 210653.0}, {"date": "2023-08-03", "close": 10.42, "volume": 180923.0}, {"date": "2023-08-04", "close": 10.61, "volume": 159400.0}, {"date": "2023-08-07", "close": 10.64, "volume": 161342.0}, {"date": "2023-08-08", "close": 10.65, "volume": 138681.0}, {"date": "2023-08-09", "close": 10.66, "volume": 88281.0}, {"date": "2023-08-10", "close": 10.59, "volume": 115367.0}, {"date": "2023-08-11", "close": 10.59, "volume": 210107.0}, {"date": "2023-08-14", "close": 10.41, "volume": 215120.0}, {"date": "2023-08-15", "close": 10.36, "volume": 134939.0}, {"date": "2023-08-16", "close": 10.32, "volume": 104658.0}, {"date": "2023-08-17", "close": 10.28, "volume": 200584.0}, {"date": "2023-08-18", "close": 10.3, "volume": 95385.0}, {"date": "2023-08-21", "close": 10.17, "volume": 84468.0}, {"date": "2023-08-22", "close": 10.19, "volume": 191122.0}, {"date": "2023-08-23", "close": 10.33, "volume": 149170.0}, {"date": "2023-08-24", "close": 10.2, "volume": 166879.0}, {"date": "2023-08-25", "close": 10.24, "volume": 107889.0}, {"date": "2023-08-28", "close": 10.29, "volume": 114113.0}, {"date": "2023-08-29", "close": 10.33, "volume": 145101.0}, {"date": "2023-08-30", "close": 10.36, "volume": 93148.0}, {"date": "2023-08-31", "close": 10.37, "volume": 157307.0}, {"date": "2023-09-01", "close": 10.38, "volume": 184077.0}, {"date": "2023-09-05", "close": 10.23, "volume": 84789.0}, {"date": "2023-09-06", "close": 10.25, "volume": 80501.0}, {"date": "2023-09-07", "close": 10.24, "volume": 81270.0}, {"date": "2023-09-08", "close": 10.23, "volume": 95596.0}, {"date": "2023-09-11", "close": 10.24, "volume": 123651.0}, {"date": "2023-09-12", "close": 10.19, "volume": 76987.0}, {"date": "2023-09-13", "close": 10.26, "volume": 125165.0}, {"date": "2023-09-14", "close": 10.18, "volume": 137212.0}, {"date": "2023-09-15", "close": 10.16, "volume": 87898.0}, {"date": "2023-09-18", "close": 10.13, "volume": 89209.0}, {"date": "2023-09-19", "close": 10.12, "volume": 78021.0}, {"date": "2023-09-20", "close": 10.13, "volume": 68839.0}, {"date": "2023-09-21", "close": 10.01, "volume": 155752.0}, {"date": "2023-09-22", "close": 10.02, "volume": 141373.0}, {"date": "2023-09-25", "close": 9.93, "volume": 145900.0}, {"date": "2023-09-26", "close": 9.91, "volume": 127064.0}, {"date": "2023-09-27", "close": 9.85, "volume": 160555.0}, {"date": "2023-09-28", "close": 9.89, "volume": 181633.0}, {"date": "2023-09-29", "close": 9.94, "volume": 341547.0}, {"date": "2023-10-02", "close": 9.76, "volume": 229605.0}, {"date": "2023-10-03", "close": 9.58, "volume": 225576.0}, {"date": "2023-10-04", "close": 9.62, "volume": 152686.0}, {"date": "2023-10-05", "close": 9.61, "volume": 209910.0}, {"date": "2023-10-06", "close": 9.52, "volume": 348113.0}, {"date": "2023-10-09", "close": 9.59, "volume": 119256.0}, {"date": "2023-10-10", "close": 9.55, "volume": 172630.0}, {"date": "2023-10-11", "close": 9.75, "volume": 151812.0}, {"date": "2023-10-12", "close": 9.51, "volume": 210469.0}, {"date": "2023-10-13", "close": 9.51, "volume": 205264.0}, {"date": "2023-10-16", "close": 9.49, "volume": 176552.0}, {"date": "2023-10-17", "close": 9.32, "volume": 262371.0}, {"date": "2023-10-18", "close": 9.33, "volume": 194035.0}, {"date": "2023-10-19", "close": 9.2, "volume": 143314.0}, {"date": "2023-10-20", "close": 9.18, "volume": 112561.0}, {"date": "2023-10-23", "close": 9.14, "volume": 202309.0}, {"date": "2023-10-24", "close": 9.2, "volume": 145107.0}, {"date": "2023-10-25", "close": 9.14, "volume": 131415.0}, {"date": "2023-10-26", "close": 9.18, "volume": 206006.0}, {"date": "2023-10-27", "close": 9.2, "volume": 157223.0}, {"date": "2023-10-30", "close": 9.21, "volume": 140105.0}, {"date": "2023-10-31", "close": 9.23, "volume": 219560.0}, {"date": "2023-11-01", "close": 9.36, "volume": 230232.0}, {"date": "2023-11-02", "close": 9.62, "volume": 238625.0}, {"date": "2023-11-03", "close": 9.69, "volume": 257721.0}, {"date": "2023-11-06", "close": 9.61, "volume": 214124.0}, {"date": "2023-11-07", "close": 9.72, "volume": 135123.0}, {"date": "2023-11-08", "close": 9.74, "volume": 169359.0}, {"date": "2023-11-09", "close": 9.66, "volume": 176708.0}, {"date": "2023-11-10", "close": 9.76, "volume": 150439.0}, {"date": "2023-11-13", "close": 9.73, "volume": 135994.0}, {"date": "2023-11-14", "close": 9.95, "volume": 429777.0}, {"date": "2023-11-15", "close": 10.03, "volume": 370216.0}, {"date": "2023-11-16", "close": 10.13, "volume": 281126.0}, {"date": "2023-11-17", "close": 10.15, "volume": 379894.0}, {"date": "2023-11-20", "close": 10.14, "volume": 323356.0}, {"date": "2023-11-21", "close": 10.22, "volume": 235371.0}, {"date": "2023-11-22", "close": 10.2, "volume": 186155.0}, {"date": "2023-11-24", "close": 10.18, "volume": 71768.0}, {"date": "2023-11-27", "close": 10.24, "volume": 200462.0}, {"date": "2023-11-28", "close": 10.23, "volume": 194415.0}, {"date": "2023-11-29", "close": 10.3, "volume": 165663.0}, {"date": "2023-11-30", "close": 10.34, "volume": 258291.0}, {"date": "2023-12-01", "close": 10.48, "volume": 208907.0}, {"date": "2023-12-04", "close": 10.4, "volume": 206140.0}, {"date": "2023-12-05", "close": 10.57, "volume": 233108.0}, {"date": "2023-12-06", "close": 10.63, "volume": 152689.0}, {"date": "2023-12-07", "close": 10.62, "volume": 226304.0}, {"date": "2023-12-08", "close": 10.57, "volume": 189846.0}, {"date": "2023-12-11", "close": 10.56, "volume": 163548.0}, {"date": "2023-12-12", "close": 10.57, "volume": 150175.0}, {"date": "2023-12-13", "close": 10.75, "volume": 275907.0}, {"date": "2023-12-14", "close": 10.91, "volume": 322230.0}, {"date": "2023-12-15", "close": 10.84, "volume": 221808.0}, {"date": "2023-12-18", "close": 10.87, "volume": 230972.0}, {"date": "2023-12-19", "close": 10.84, "volume": 291332.0}, {"date": "2023-12-20", "close": 10.83, "volume": 290419.0}, {"date": "2023-12-21", "close": 10.9, "volume": 182103.0}, {"date": "2023-12-22", "close": 10.86, "volume": 158523.0}, {"date": "2023-12-26", "close": 10.85, "volume": 115802.0}, {"date": "2023-12-27", "close": 10.97, "volume": 233441.0}, {"date": "2023-12-28", "close": 10.96, "volume": 152822.0}, {"date": "2023-12-29", "close": 10.91, "volume": 179560.0}, {"date": "2024-01-02", "close": 10.82, "volume": 329332.0}, {"date": "2024-01-03", "close": 10.84, "volume": 125202.0}, {"date": "2024-01-04", "close": 10.8, "volume": 158166.0}, {"date": "2024-01-05", "close": 10.89, "volume": 243313.0}, {"date": "2024-01-08", "close": 10.91, "volume": 129098.0}, {"date": "2024-01-09", "close": 10.91, "volume": 135539.0}, {"date": "2024-01-10", "close": 10.9, "volume": 194416.0}, {"date": "2024-01-11", "close": 10.81, "volume": 166953.0}, {"date": "2024-01-12", "close": 10.8, "volume": 149957.0}, {"date": "2024-01-16", "close": 10.67, "volume": 210020.0}, {"date": "2024-01-17", "close": 10.61, "volume": 202642.0}, {"date": "2024-01-18", "close": 10.54, "volume": 176955.0}, {"date": "2024-01-19", "close": 10.53, "volume": 254587.0}, {"date": "2024-01-22", "close": 10.64, "volume": 165879.0}, {"date": "2024-01-23", "close": 10.66, "volume": 107394.0}, {"date": "2024-01-24", "close": 10.68, "volume": 122439.0}, {"date": "2024-01-25", "close": 10.77, "volume": 193305.0}, {"date": "2024-01-26", "close": 10.72, "volume": 121443.0}, {"date": "2024-01-29", "close": 10.84, "volume": 196055.0}, {"date": "2024-01-30", "close": 10.89, "volume": 190048.0}, {"date": "2024-01-31", "close": 10.95, "volume": 162868.0}, {"date": "2024-02-01", "close": 11.0, "volume": 188013.0}, {"date": "2024-02-02", "close": 10.92, "volume": 137989.0}, {"date": "2024-02-05", "close": 10.85, "volume": 223047.0}, {"date": "2024-02-06", "close": 10.93, "volume": 245685.0}, {"date": "2024-02-07", "close": 10.94, "volume": 138271.0}, {"date": "2024-02-08", "close": 10.88, "volume": 130588.0}, {"date": "2024-02-09", "close": 10.82, "volume": 184476.0}, {"date": "2024-02-12", "close": 10.86, "volume": 287744.0}, {"date": "2024-02-13", "close": 10.52, "volume": 617632.0}, {"date": "2024-02-14", "close": 10.41, "volume": 347351.0}, {"date": "2024-02-15", "close": 10.39, "volume": 323084.0}, {"date": "2024-02-16", "close": 10.37, "volume": 144020.0}, {"date": "2024-02-20", "close": 10.41, "volume": 134565.0}, {"date": "2024-02-21", "close": 10.37, "volume": 147117.0}, {"date": "2024-02-22", "close": 10.39, "volume": 154692.0}, {"date": "2024-02-23", "close": 10.43, "volume": 192254.0}, {"date": "2024-02-26", "close": 10.38, "volume": 123235.0}, {"date": "2024-02-27", "close": 10.39, "volume": 155304.0}, {"date": "2024-02-28", "close": 10.45, "volume": 191563.0}, {"date": "2024-02-29", "close": 10.48, "volume": 300746.0}, {"date": "2024-03-01", "close": 10.51, "volume": 267110.0}, {"date": "2024-03-04", "close": 10.47, "volume": 136916.0}, {"date": "2024-03-05", "close": 10.55, "volume": 149842.0}, {"date": "2024-03-06", "close": 10.65, "volume": 256124.0}, {"date": "2024-03-07", "close": 10.65, "volume": 202477.0}, {"date": "2024-03-08", "close": 10.69, "volume": 176528.0}, {"date": "2024-03-11", "close": 10.71, "volume": 126441.0}, {"date": "2024-03-12", "close": 10.8, "volume": 188604.0}, {"date": "2024-03-13", "close": 10.77, "volume": 142036.0}, {"date": "2024-03-14", "close": 10.6, "volume": 102672.0}, {"date": "2024-03-15", "close": 10.63, "volume": 130255.0}, {"date": "2024-03-18", "close": 10.62, "volume": 179000.0}, {"date": "2024-03-19", "close": 10.67, "volume": 146763.0}, {"date": "2024-03-20", "close": 10.67, "volume": 200559.0}, {"date": "2024-03-21", "close": 10.69, "volume": 145454.0}, {"date": "2024-03-22", "close": 10.71, "volume": 151187.0}, {"date": "2024-03-25", "close": 10.73, "volume": 154344.0}, {"date": "2024-03-26", "close": 10.75, "volume": 95187.0}, {"date": "2024-03-27", "close": 10.79, "volume": 189217.0}, {"date": "2024-03-28", "close": 10.8, "volume": 442904.0}, {"date": "2024-04-01", "close": 10.75, "volume": 215164.0}, {"date": "2024-04-02", "close": 10.74, "volume": 146579.0}, {"date": "2024-04-03", "close": 10.73, "volume": 186081.0}, {"date": "2024-04-04", "close": 10.77, "volume": 181514.0}, {"date": "2024-04-05", "close": 10.75, "volume": 166354.0}, {"date": "2024-04-08", "close": 10.68, "volume": 108465.0}, {"date": "2024-04-09", "close": 10.72, "volume": 117153.0}, {"date": "2024-04-10", "close": 10.59, "volume": 212557.0}, {"date": "2024-04-11", "close": 10.54, "volume": 150272.0}, {"date": "2024-04-12", "close": 10.45, "volume": 179776.0}, {"date": "2024-04-15", "close": 10.3, "volume": 187259.0}, {"date": "2024-04-16", "close": 10.28, "volume": 149327.0}, {"date": "2024-04-17", "close": 10.31, "volume": 176788.0}, {"date": "2024-04-18", "close": 10.3, "volume": 84143.0}, {"date": "2024-04-19", "close": 10.31, "volume": 79368.0}, {"date": "2024-04-22", "close": 10.4, "volume": 93822.0}, {"date": "2024-04-23", "close": 10.44, "volume": 116444.0}, {"date": "2024-04-24", "close": 10.38, "volume": 108142.0}, {"date": "2024-04-25", "close": 10.23, "volume": 132010.0}, {"date": "2024-04-26", "close": 10.32, "volume": 102260.0}, {"date": "2024-04-29", "close": 10.32, "volume": 109822.0}, {"date": "2024-04-30", "close": 10.31, "volume": 130825.0}, {"date": "2024-05-01", "close": 10.37, "volume": 106271.0}, {"date": "2024-05-02", "close": 10.33, "volume": 92999.0}, {"date": "2024-05-03", "close": 10.44, "volume": 84556.0}, {"date": "2024-05-06", "close": 10.5, "volume": 93307.0}, {"date": "2024-05-07", "close": 10.53, "volume": 177025.0}, {"date": "2024-05-08", "close": 10.47, "volume": 143230.0}, {"date": "2024-05-09", "close": 10.46, "volume": 164695.0}, {"date": "2024-05-10", "close": 10.45, "volume": 100926.0}, {"date": "2024-05-13", "close": 10.47, "volume": 71222.0}, {"date": "2024-05-14", "close": 10.4, "volume": 111988.0}, {"date": "2024-05-15", "close": 10.57, "volume": 155657.0}, {"date": "2024-05-16", "close": 10.61, "volume": 191310.0}, {"date": "2024-05-17", "close": 10.64, "volume": 93831.0}, {"date": "2024-05-20", "close": 10.57, "volume": 121585.0}, {"date": "2024-05-21", "close": 10.62, "volume": 171190.0}, {"date": "2024-05-22", "close": 10.68, "volume": 111831.0}, {"date": "2024-05-23", "close": 10.56, "volume": 74289.0}, {"date": "2024-05-24", "close": 10.56, "volume": 73785.0}, {"date": "2024-05-28", "close": 10.44, "volume": 107571.0}, {"date": "2024-05-29", "close": 10.44, "volume": 141327.0}, {"date": "2024-05-30", "close": 10.51, "volume": 142239.0}, {"date": "2024-05-31", "close": 10.65, "volume": 161380.0}, {"date": "2024-06-03", "close": 10.729, "volume": 120369.0}, {"date": "2024-06-04", "close": 10.74, "volume": 211521.0}, {"date": "2024-06-05", "close": 10.7, "volume": 144135.0}, {"date": "2024-06-06", "close": 10.74, "volume": 52597.0}, {"date": "2024-06-07", "close": 10.63, "volume": 91954.0}, {"date": "2024-06-10", "close": 10.67, "volume": 73002.0}, {"date": "2024-06-11", "close": 10.72, "volume": 64932.0}, {"date": "2024-06-12", "close": 10.78, "volume": 181778.0}, {"date": "2024-06-13", "close": 10.855, "volume": 137855.0}, {"date": "2024-06-14", "close": 10.73, "volume": 84242.0}, {"date": "2024-06-17", "close": 10.74, "volume": 133036.0}, {"date": "2024-06-18", "close": 10.77, "volume": 94758.0}, {"date": "2024-06-20", "close": 10.71, "volume": 123007.0}, {"date": "2024-06-21", "close": 10.61, "volume": 226033.0}, {"date": "2024-06-24", "close": 10.62, "volume": 158768.0}, {"date": "2024-06-25", "close": 10.62, "volume": 117366.0}, {"date": "2024-06-26", "close": 10.59, "volume": 159700.0}, {"date": "2024-06-27", "close": 10.68, "volume": 131096.0}, {"date": "2024-06-28", "close": 10.65, "volume": 214725.0}, {"date": "2024-07-01", "close": 10.56, "volume": 196610.0}, {"date": "2024-07-02", "close": 10.55, "volume": 174513.0}, {"date": "2024-07-03", "close": 10.57, "volume": 60539.0}, {"date": "2024-07-05", "close": 10.62, "volume": 151685.0}, {"date": "2024-07-08", "close": 10.65, "volume": 123000.0}, {"date": "2024-07-09", "close": 10.69, "volume": 141894.0}, {"date": "2024-07-10", "close": 10.8, "volume": 234351.0}, {"date": "2024-07-11", "close": 10.92, "volume": 197266.0}, {"date": "2024-07-12", "close": 11.0, "volume": 200463.0}, {"date": "2024-07-15", "close": 10.87, "volume": 144969.0}, {"date": "2024-07-16", "close": 10.88, "volume": 174708.0}, {"date": "2024-07-17", "close": 10.95, "volume": 118862.0}, {"date": "2024-07-18", "close": 10.91, "volume": 191849.0}, {"date": "2024-07-19", "close": 10.91, "volume": 67722.0}, {"date": "2024-07-22", "close": 10.9, "volume": 114985.0}, {"date": "2024-07-23", "close": 10.89, "volume": 110987.0}, {"date": "2024-07-24", "close": 10.845, "volume": 160953.0}, {"date": "2024-07-25", "close": 10.94, "volume": 162626.0}, {"date": "2024-07-26", "close": 10.98, "volume": 151683.0}, {"date": "2024-07-29", "close": 10.995, "volume": 103037.0}, {"date": "2024-07-30", "close": 11.09, "volume": 213885.0}, {"date": "2024-07-31", "close": 11.21, "volume": 236861.0}, {"date": "2024-08-01", "close": 11.25, "volume": 228499.0}, {"date": "2024-08-02", "close": 11.325, "volume": 210513.0}, {"date": "2024-08-05", "close": 11.1, "volume": 229120.0}, {"date": "2024-08-06", "close": 11.14, "volume": 213555.0}, {"date": "2024-08-07", "close": 11.13, "volume": 147343.0}, {"date": "2024-08-08", "close": 11.09, "volume": 116411.0}, {"date": "2024-08-09", "close": 11.18, "volume": 263621.0}, {"date": "2024-08-12", "close": 11.15, "volume": 101519.0}, {"date": "2024-08-13", "close": 11.265, "volume": 136227.0}, {"date": "2024-08-14", "close": 11.39, "volume": 156328.0}, {"date": "2024-08-15", "close": 11.35, "volume": 103879.0}, {"date": "2024-08-16", "close": 11.34, "volume": 138229.0}, {"date": "2024-08-19", "close": 11.39, "volume": 80951.0}, {"date": "2024-08-20", "close": 11.432, "volume": 145417.0}, {"date": "2024-08-21", "close": 11.51, "volume": 148347.0}, {"date": "2024-08-22", "close": 11.42, "volume": 144100.0}, {"date": "2024-08-23", "close": 11.52, "volume": 88778.0}, {"date": "2024-08-26", "close": 11.49, "volume": 136477.0}, {"date": "2024-08-27", "close": 11.59, "volume": 120044.0}, {"date": "2024-08-28", "close": 11.52, "volume": 170614.0}, {"date": "2024-08-29", "close": 11.6, "volume": 121943.0}, {"date": "2024-08-30", "close": 11.65, "volume": 157677.0}, {"date": "2024-09-03", "close": 11.52, "volume": 148361.0}, {"date": "2024-09-04", "close": 11.685, "volume": 124099.0}, {"date": "2024-09-05", "close": 11.81, "volume": 167416.0}, {"date": "2024-09-06", "close": 11.84, "volume": 208581.0}, {"date": "2024-09-09", "close": 11.9, "volume": 126779.0}, {"date": "2024-09-10", "close": 11.935, "volume": 148039.0}, {"date": "2024-09-11", "close": 12.06, "volume": 139214.0}, {"date": "2024-09-12", "close": 11.97, "volume": 228938.0}, {"date": "2024-09-13", "close": 11.95, "volume": 212996.0}, {"date": "2024-09-16", "close": 11.82, "volume": 188613.0}, {"date": "2024-09-17", "close": 11.79, "volume": 265307.0}, {"date": "2024-09-18", "close": 11.77, "volume": 151683.0}, {"date": "2024-09-19", "close": 11.89, "volume": 207743.0}, {"date": "2024-09-20", "close": 11.91, "volume": 104941.0}, {"date": "2024-09-23", "close": 11.8, "volume": 155444.0}, {"date": "2024-09-24", "close": 11.79, "volume": 149189.0}, {"date": "2024-09-25", "close": 11.75, "volume": 115914.0}, {"date": "2024-09-26", "close": 11.87, "volume": 133381.0}, {"date": "2024-09-27", "close": 11.95, "volume": 145972.0}, {"date": "2024-09-30", "close": 12.04, "volume": 270970.0}, {"date": "2024-10-01", "close": 12.03, "volume": 128186.0}, {"date": "2024-10-02", "close": 12.015, "volume": 128357.0}, {"date": "2024-10-03", "close": 11.96, "volume": 132678.0}, {"date": "2024-10-04", "close": 11.77, "volume": 151964.0}, {"date": "2024-10-07", "close": 11.72, "volume": 132402.0}, {"date": "2024-10-08", "close": 11.78, "volume": 126302.0}, {"date": "2024-10-09", "close": 11.85, "volume": 108230.0}, {"date": "2024-10-10", "close": 11.82, "volume": 75687.0}, {"date": "2024-10-11", "close": 11.72, "volume": 84803.0}, {"date": "2024-10-14", "close": 11.77, "volume": 94477.0}, {"date": "2024-10-15", "close": 11.74, "volume": 82109.0}, {"date": "2024-10-16", "close": 11.79, "volume": 95615.0}, {"date": "2024-10-17", "close": 11.68, "volume": 206191.0}, {"date": "2024-10-18", "close": 11.75, "volume": 105996.0}, {"date": "2024-10-21", "close": 11.53, "volume": 108521.0}, {"date": "2024-10-22", "close": 11.49, "volume": 144643.0}, {"date": "2024-10-23", "close": 11.39, "volume": 148127.0}, {"date": "2024-10-24", "close": 11.43, "volume": 116220.0}, {"date": "2024-10-25", "close": 11.51, "volume": 90417.0}, {"date": "2024-10-28", "close": 11.46, "volume": 115449.0}, {"date": "2024-10-29", "close": 11.375, "volume": 130447.0}, {"date": "2024-10-30", "close": 11.44, "volume": 89621.0}, {"date": "2024-10-31", "close": 11.63, "volume": 300490.0}, {"date": "2024-11-01", "close": 11.5, "volume": 129372.0}, {"date": "2024-11-04", "close": 11.57, "volume": 98243.0}, {"date": "2024-11-05", "close": 11.67, "volume": 90285.0}, {"date": "2024-11-06", "close": 11.46, "volume": 135581.0}, {"date": "2024-11-07", "close": 11.53, "volume": 139062.0}, {"date": "2024-11-08", "close": 11.54, "volume": 104883.0}, {"date": "2024-11-11", "close": 11.46, "volume": 98604.0}, {"date": "2024-11-12", "close": 11.32, "volume": 116448.0}, {"date": "2024-11-13", "close": 11.16, "volume": 198180.0}, {"date": "2024-11-14", "close": 11.17, "volume": 107980.0}, {"date": "2024-11-15", "close": 11.05, "volume": 86831.0}, {"date": "2024-11-18", "close": 11.06, "volume": 99962.0}, {"date": "2024-11-19", "close": 11.07, "volume": 93806.0}, {"date": "2024-11-20", "close": 11.07, "volume": 125164.0}, {"date": "2024-11-21", "close": 11.2, "volume": 150260.0}, {"date": "2024-11-22", "close": 11.18, "volume": 74994.0}, {"date": "2024-11-25", "close": 11.13, "volume": 208353.0}, {"date": "2024-11-26", "close": 11.03, "volume": 182520.0}, {"date": "2024-11-27", "close": 11.17, "volume": 141985.0}, {"date": "2024-11-29", "close": 11.28, "volume": 94340.0}, {"date": "2024-12-02", "close": 11.2, "volume": 116164.0}, {"date": "2024-12-03", "close": 11.23, "volume": 97119.0}, {"date": "2024-12-04", "close": 11.21, "volume": 104442.0}, {"date": "2024-12-05", "close": 11.21, "volume": 109049.0}, {"date": "2024-12-06", "close": 11.2, "volume": 156800.0}, {"date": "2024-12-09", "close": 11.26, "volume": 156122.0}, {"date": "2024-12-10", "close": 11.235, "volume": 91528.0}, {"date": "2024-12-11", "close": 11.24, "volume": 135178.0}, {"date": "2024-12-12", "close": 11.1122, "volume": 147310.0}, {"date": "2024-12-13", "close": 11.08, "volume": 148502.0}, {"date": "2024-12-16", "close": 10.98, "volume": 137971.0}, {"date": "2024-12-17", "close": 10.87, "volume": 123700.0}, {"date": "2024-12-18", "close": 10.66, "volume": 384741.0}, {"date": "2024-12-19", "close": 10.4, "volume": 376858.0}, {"date": "2024-12-20", "close": 10.56, "volume": 238772.0}, {"date": "2024-12-23", "close": 10.58, "volume": 172481.0}, {"date": "2024-12-24", "close": 10.59, "volume": 104869.0}, {"date": "2024-12-26", "close": 10.58, "volume": 237790.0}, {"date": "2024-12-27", "close": 10.46, "volume": 197034.0}, {"date": "2024-12-30", "close": 10.39, "volume": 484890.0}, {"date": "2024-12-31", "close": 10.46, "volume": 194745.0}, {"date": "2025-01-02", "close": 10.44, "volume": 123848.0}, {"date": "2025-01-03", "close": 10.44, "volume": 120224.0}, {"date": "2025-01-06", "close": 10.38, "volume": 217673.0}, {"date": "2025-01-07", "close": 10.27, "volume": 208697.0}, {"date": "2025-01-08", "close": 10.35, "volume": 117926.0}, {"date": "2025-01-10", "close": 10.2, "volume": 157296.0}, {"date": "2025-01-13", "close": 10.15, "volume": 176626.0}, {"date": "2025-01-14", "close": 10.2, "volume": 118439.0}, {"date": "2025-01-15", "close": 10.36, "volume": 193667.0}, {"date": "2025-01-16", "close": 10.425, "volume": 150014.0}, {"date": "2025-01-17", "close": 10.41, "volume": 70137.0}, {"date": "2025-01-21", "close": 10.48, "volume": 124018.0}, {"date": "2025-01-22", "close": 10.46, "volume": 123278.0}, {"date": "2025-01-23", "close": 10.395, "volume": 122236.0}, {"date": "2025-01-24", "close": 10.44, "volume": 127241.0}, {"date": "2025-01-27", "close": 10.48, "volume": 91748.0}, {"date": "2025-01-28", "close": 10.47, "volume": 109088.0}, {"date": "2025-01-29", "close": 10.42, "volume": 90945.0}, {"date": "2025-01-30", "close": 10.51, "volume": 138763.0}, {"date": "2025-01-31", "close": 10.57, "volume": 181755.0}, {"date": "2025-02-03", "close": 10.52, "volume": 175909.0}, {"date": "2025-02-04", "close": 10.54, "volume": 100961.0}, {"date": "2025-02-05", "close": 10.64, "volume": 101040.0}, {"date": "2025-02-06", "close": 10.62, "volume": 183675.0}, {"date": "2025-02-07", "close": 10.55, "volume": 100701.0}, {"date": "2025-02-10", "close": 10.5, "volume": 106460.0}, {"date": "2025-02-11", "close": 10.59, "volume": 122546.0}, {"date": "2025-02-12", "close": 10.48, "volume": 135603.0}, {"date": "2025-02-13", "close": 10.53, "volume": 146705.0}, {"date": "2025-02-14", "close": 10.53, "volume": 137838.0}, {"date": "2025-02-18", "close": 10.51, "volume": 89960.0}, {"date": "2025-02-19", "close": 10.43, "volume": 171389.0}, {"date": "2025-02-20", "close": 10.45, "volume": 134843.0}, {"date": "2025-02-21", "close": 10.46, "volume": 132233.0}, {"date": "2025-02-24", "close": 10.57, "volume": 161951.0}, {"date": "2025-02-25", "close": 10.65, "volume": 162077.0}, {"date": "2025-02-26", "close": 10.7, "volume": 74959.0}, {"date": "2025-02-27", "close": 10.68, "volume": 131912.0}, {"date": "2025-02-28", "close": 10.71, "volume": 164262.0}, {"date": "2025-03-03", "close": 10.86, "volume": 208903.0}, {"date": "2025-03-04", "close": 10.79, "volume": 159954.0}, {"date": "2025-03-05", "close": 10.7, "volume": 136956.0}, {"date": "2025-03-06", "close": 10.66, "volume": 205556.0}, {"date": "2025-03-07", "close": 10.67, "volume": 103540.0}, {"date": "2025-03-10", "close": 10.67, "volume": 100556.0}, {"date": "2025-03-11", "close": 10.65, "volume": 101286.0}, {"date": "2025-03-12", "close": 10.71, "volume": 114490.0}, {"date": "2025-03-13", "close": 10.72, "volume": 155012.0}, {"date": "2025-03-14", "close": 10.68, "volume": 88680.0}, {"date": "2025-03-17", "close": 10.63, "volume": 123957.0}, {"date": "2025-03-18", "close": 10.69, "volume": 72593.0}, {"date": "2025-03-19", "close": 10.76, "volume": 96628.0}, {"date": "2025-03-20", "close": 10.7, "volume": 72863.0}, {"date": "2025-03-21", "close": 10.73, "volume": 38091.0}, {"date": "2025-03-24", "close": 10.76, "volume": 73760.0}, {"date": "2025-03-25", "close": 10.73, "volume": 104073.0}, {"date": "2025-03-26", "close": 10.69, "volume": 80945.0}, {"date": "2025-03-27", "close": 10.66, "volume": 62411.0}, {"date": "2025-03-28", "close": 10.77, "volume": 98975.0}, {"date": "2025-03-31", "close": 10.85, "volume": 140020.0}, {"date": "2025-04-01", "close": 10.9, "volume": 65855.0}, {"date": "2025-04-02", "close": 10.97, "volume": 108116.0}, {"date": "2025-04-03", "close": 11.0, "volume": 182034.0}, {"date": "2025-04-04", "close": 10.52, "volume": 254506.0}, {"date": "2025-04-07", "close": 10.11, "volume": 218347.0}, {"date": "2025-04-08", "close": 10.13, "volume": 192869.0}, {"date": "2025-04-09", "close": 10.27, "volume": 352431.0}, {"date": "2025-04-10", "close": 9.98, "volume": 164427.0}, {"date": "2025-04-11", "close": 10.01, "volume": 216216.0}, {"date": "2025-04-14", "close": 10.13, "volume": 101441.0}, {"date": "2025-04-15", "close": 10.14, "volume": 79655.0}, {"date": "2025-04-16", "close": 10.12, "volume": 92394.0}, {"date": "2025-04-17", "close": 10.13, "volume": 87785.0}, {"date": "2025-04-21", "close": 10.0, "volume": 110379.0}, {"date": "2025-04-22", "close": 10.08, "volume": 100077.0}, {"date": "2025-04-23", "close": 10.18, "volume": 210387.0}, {"date": "2025-04-24", "close": 10.32, "volume": 86575.0}, {"date": "2025-04-25", "close": 10.41, "volume": 62154.0}, {"date": "2025-04-28", "close": 10.36, "volume": 82816.0}, {"date": "2025-04-29", "close": 10.45, "volume": 131507.0}, {"date": "2025-04-30", "close": 10.51, "volume": 118391.0}, {"date": "2025-05-01", "close": 10.5, "volume": 105632.0}, {"date": "2025-05-02", "close": 10.48, "volume": 45723.0}, {"date": "2025-05-05", "close": 10.4841, "volume": 63541.0}, {"date": "2025-05-06", "close": 10.45, "volume": 105177.0}, {"date": "2025-05-07", "close": 10.48, "volume": 99144.0}, {"date": "2025-05-08", "close": 10.5, "volume": 110683.0}, {"date": "2025-05-09", "close": 10.48, "volume": 55513.0}, {"date": "2025-05-12", "close": 10.53, "volume": 103084.0}, {"date": "2025-05-13", "close": 10.45, "volume": 109140.0}, {"date": "2025-05-14", "close": 10.49, "volume": 175649.0}, {"date": "2025-05-15", "close": 10.45, "volume": 77027.0}, {"date": "2025-05-16", "close": 10.42, "volume": 109816.0}, {"date": "2025-05-19", "close": 10.02, "volume": 1623246.0}, {"date": "2025-05-20", "close": 10.17, "volume": 340835.0}, {"date": "2025-05-21", "close": 10.15, "volume": 163298.0}, {"date": "2025-05-22", "close": 10.22, "volume": 110817.0}, {"date": "2025-05-23", "close": 10.34, "volume": 591578.0}, {"date": "2025-05-27", "close": 9.98, "volume": 525013.0}, {"date": "2025-05-28", "close": 9.96, "volume": 210590.0}, {"date": "2025-05-29", "close": 10.04, "volume": 317430.0}, {"date": "2025-05-30", "close": 10.09, "volume": 233310.0}, {"date": "2025-06-02", "close": 9.9, "volume": 125049.0}, {"date": "2025-06-03", "close": 9.85, "volume": 158515.0}, {"date": "2025-06-04", "close": 9.84, "volume": 137791.0}, {"date": "2025-06-05", "close": 9.7, "volume": 162003.0}, {"date": "2025-06-06", "close": 9.6, "volume": 296675.0}, {"date": "2025-06-09", "close": 9.5, "volume": 255044.0}, {"date": "2025-06-10", "close": 9.54, "volume": 315155.0}, {"date": "2025-06-11", "close": 9.66, "volume": 321918.0}, {"date": "2025-06-12", "close": 9.82, "volume": 384275.0}, {"date": "2025-06-13", "close": 9.78, "volume": 199152.0}, {"date": "2025-06-16", "close": 9.66, "volume": 220674.0}, {"date": "2025-06-17", "close": 9.66, "volume": 201980.0}, {"date": "2025-06-18", "close": 9.63, "volume": 257864.0}, {"date": "2025-06-20", "close": 9.62, "volume": 316696.0}, {"date": "2025-06-23", "close": 9.65, "volume": 287026.0}, {"date": "2025-06-24", "close": 9.72, "volume": 236876.0}, {"date": "2025-06-25", "close": 9.72, "volume": 273936.0}, {"date": "2025-06-26", "close": 9.74, "volume": 459495.0}, {"date": "2025-06-27", "close": 9.68, "volume": 916028.0}, {"date": "2025-06-30", "close": 9.72, "volume": 575767.0}, {"date": "2025-07-01", "close": 9.75, "volume": 413069.0}, {"date": "2025-07-02", "close": 9.74, "volume": 307610.0}, {"date": "2025-07-03", "close": 9.76, "volume": 787590.0}, {"date": "2025-07-07", "close": 9.64, "volume": 295448.0}, {"date": "2025-07-08", "close": 9.64, "volume": 330261.0}, {"date": "2025-07-09", "close": 9.68, "volume": 220543.0}, {"date": "2025-07-10", "close": 9.68, "volume": 414620.0}, {"date": "2025-07-11", "close": 9.61, "volume": 215566.0}, {"date": "2025-07-14", "close": 9.6, "volume": 298231.0}, {"date": "2025-07-15", "close": 9.52, "volume": 330122.0}, {"date": "2025-07-16", "close": 9.53, "volume": 301391.0}, {"date": "2025-07-17", "close": 9.54, "volume": 340803.0}, {"date": "2025-07-18", "close": 9.48, "volume": 383933.0}, {"date": "2025-07-21", "close": 9.42, "volume": 454053.0}, {"date": "2025-07-22", "close": 9.49, "volume": 296756.0}, {"date": "2025-07-23", "close": 9.47, "volume": 343360.0}, {"date": "2025-07-24", "close": 9.48, "volume": 290557.0}, {"date": "2025-07-25", "close": 9.45, "volume": 350702.0}, {"date": "2025-07-28", "close": 9.54, "volume": 407364.0}, {"date": "2025-07-29", "close": 9.56, "volume": 185798.0}, {"date": "2025-07-30", "close": 9.58, "volume": 196640.0}, {"date": "2025-07-31", "close": 9.59, "volume": 275274.0}, {"date": "2025-08-01", "close": 9.63, "volume": 246242.0}, {"date": "2025-08-04", "close": 9.63, "volume": 197426.0}, {"date": "2025-08-05", "close": 9.64, "volume": 244771.0}, {"date": "2025-08-06", "close": 9.7, "volume": 257583.0}, {"date": "2025-08-07", "close": 9.7, "volume": 298566.0}, {"date": "2025-08-08", "close": 9.67, "volume": 148473.0}, {"date": "2025-08-11", "close": 9.69, "volume": 180185.0}, {"date": "2025-08-12", "close": 9.67, "volume": 370437.0}, {"date": "2025-08-13", "close": 9.71, "volume": 239405.0}, {"date": "2025-08-14", "close": 9.63, "volume": 446730.0}, {"date": "2025-08-15", "close": 9.58, "volume": 318745.0}, {"date": "2025-08-18", "close": 9.55, "volume": 258755.0}, {"date": "2025-08-19", "close": 9.6, "volume": 302823.0}, {"date": "2025-08-20", "close": 9.58, "volume": 354701.0}, {"date": "2025-08-21", "close": 9.57, "volume": 162165.0}, {"date": "2025-08-22", "close": 9.61, "volume": 163244.0}, {"date": "2025-08-25", "close": 9.65, "volume": 314389.0}, {"date": "2025-08-26", "close": 9.63, "volume": 339170.0}, {"date": "2025-08-27", "close": 9.64, "volume": 289528.0}, {"date": "2025-08-28", "close": 9.7, "volume": 367791.0}, {"date": "2025-08-29", "close": 9.69, "volume": 350588.0}, {"date": "2025-09-02", "close": 9.62, "volume": 408765.0}, {"date": "2025-09-03", "close": 9.61, "volume": 336146.0}, {"date": "2025-09-04", "close": 9.69, "volume": 347830.0}, {"date": "2025-09-05", "close": 9.79, "volume": 485179.0}, {"date": "2025-09-08", "close": 9.87, "volume": 490730.0}, {"date": "2025-09-09", "close": 9.87, "volume": 485023.0}, {"date": "2025-09-10", "close": 9.86, "volume": 378999.0}, {"date": "2025-09-11", "close": 9.92, "volume": 348341.0}, {"date": "2025-09-12", "close": 9.89, "volume": 572726.0}, {"date": "2025-09-15", "close": 9.87, "volume": 316132.0}, {"date": "2025-09-16", "close": 9.94, "volume": 362074.0}, {"date": "2025-09-17", "close": 9.91, "volume": 189246.0}, {"date": "2025-09-18", "close": 9.84, "volume": 269424.0}, {"date": "2025-09-19", "close": 9.86, "volume": 152157.0}, {"date": "2025-09-22", "close": 9.86, "volume": 226877.0}, {"date": "2025-09-23", "close": 9.85, "volume": 208351.0}, {"date": "2025-09-24", "close": 9.86, "volume": 255732.0}, {"date": "2025-09-25", "close": 9.81, "volume": 305543.0}, {"date": "2025-09-26", "close": 9.85, "volume": 206702.0}, {"date": "2025-09-29", "close": 9.91, "volume": 286858.0}, {"date": "2025-09-30", "close": 9.94, "volume": 969032.0}, {"date": "2025-10-01", "close": 10.03, "volume": 336584.0}, {"date": "2025-10-02", "close": 9.99, "volume": 226500.0}, {"date": "2025-10-03", "close": 10.03, "volume": 256797.0}, {"date": "2025-10-06", "close": 10.04, "volume": 317989.0}, {"date": "2025-10-07", "close": 10.11, "volume": 382369.0}, {"date": "2025-10-08", "close": 10.06, "volume": 259650.0}, {"date": "2025-10-09", "close": 10.01, "volume": 151634.0}, {"date": "2025-10-10", "close": 9.98, "volume": 216547.0}, {"date": "2025-10-13", "close": 9.96, "volume": 316688.0}, {"date": "2025-10-14", "close": 9.93, "volume": 284256.0}, {"date": "2025-10-15", "close": 9.88, "volume": 265016.0}, {"date": "2025-10-16", "close": 9.92, "volume": 183914.0}, {"date": "2025-10-17", "close": 9.86, "volume": 186422.0}, {"date": "2025-10-20", "close": 9.92, "volume": 208103.0}, {"date": "2025-10-21", "close": 9.92, "volume": 301974.0}, {"date": "2025-10-22", "close": 9.88, "volume": 410319.0}, {"date": "2025-10-23", "close": 9.86, "volume": 291967.0}, {"date": "2025-10-24", "close": 9.9, "volume": 219632.0}, {"date": "2025-10-27", "close": 9.92, "volume": 376857.0}, {"date": "2025-10-28", "close": 9.83, "volume": 440268.0}, {"date": "2025-10-29", "close": 9.76, "volume": 590227.0}, {"date": "2025-10-30", "close": 9.71, "volume": 420371.0}, {"date": "2025-10-31", "close": 9.8, "volume": 434031.0}, {"date": "2025-11-03", "close": 9.72, "volume": 278056.0}, {"date": "2025-11-04", "close": 9.77, "volume": 307279.0}, {"date": "2025-11-05", "close": 9.74, "volume": 289821.0}, {"date": "2025-11-06", "close": 9.74, "volume": 356725.0}, {"date": "2025-11-07", "close": 9.73, "volume": 279064.0}, {"date": "2025-11-10", "close": 9.71, "volume": 262249.0}, {"date": "2025-11-11", "close": 9.69, "volume": 287934.0}, {"date": "2025-11-12", "close": 9.76, "volume": 281445.0}, {"date": "2025-11-13", "close": 9.65, "volume": 206996.0}, {"date": "2025-11-14", "close": 9.56, "volume": 174914.0}, {"date": "2025-11-17", "close": 9.6, "volume": 268999.0}, {"date": "2025-11-18", "close": 9.49, "volume": 202765.0}, {"date": "2025-11-19", "close": 9.42, "volume": 505346.0}, {"date": "2025-11-20", "close": 9.41, "volume": 450736.0}, {"date": "2025-11-21", "close": 9.48, "volume": 304564.0}, {"date": "2025-11-24", "close": 9.56, "volume": 168074.0}, {"date": "2025-11-25", "close": 9.64, "volume": 238168.0}, {"date": "2025-11-26", "close": 9.67, "volume": 127245.0}, {"date": "2025-11-28", "close": 9.7, "volume": 145555.0}, {"date": "2025-12-01", "close": 9.52, "volume": 629207.0}, {"date": "2025-12-02", "close": 9.54, "volume": 339305.0}, {"date": "2025-12-03", "close": 9.56, "volume": 289214.0}, {"date": "2025-12-04", "close": 9.51, "volume": 315960.0}, {"date": "2025-12-05", "close": 9.53, "volume": 402274.0}, {"date": "2025-12-08", "close": 9.53, "volume": 1016292.0}, {"date": "2025-12-09", "close": 9.48, "volume": 333129.0}, {"date": "2025-12-10", "close": 9.5, "volume": 248617.0}, {"date": "2025-12-11", "close": 9.53, "volume": 410373.0}, {"date": "2025-12-12", "close": 9.47, "volume": 398363.0}, {"date": "2025-12-15", "close": 9.47, "volume": 387686.0}, {"date": "2025-12-16", "close": 9.49, "volume": 326499.0}, {"date": "2025-12-17", "close": 9.52, "volume": 329821.0}, {"date": "2025-12-18", "close": 9.57, "volume": 328838.0}, {"date": "2025-12-19", "close": 9.56, "volume": 263053.0}, {"date": "2025-12-22", "close": 9.55, "volume": 289116.0}, {"date": "2025-12-23", "close": 9.53, "volume": 319254.0}, {"date": "2025-12-24", "close": 9.52, "volume": 329590.0}, {"date": "2025-12-26", "close": 9.58, "volume": 414836.0}, {"date": "2025-12-29", "close": 9.59, "volume": 448485.0}, {"date": "2025-12-30", "close": 9.62, "volume": 331415.0}, {"date": "2025-12-31", "close": 9.59, "volume": 698587.0}, {"date": "2026-01-02", "close": 9.56, "volume": 220175.0}, {"date": "2026-01-05", "close": 9.62, "volume": 233564.0}, {"date": "2026-01-06", "close": 9.62, "volume": 314405.0}, {"date": "2026-01-07", "close": 9.62, "volume": 249099.0}, {"date": "2026-01-08", "close": 9.63, "volume": 271614.0}, {"date": "2026-01-09", "close": 9.65, "volume": 238895.0}, {"date": "2026-01-12", "close": 9.67, "volume": 213750.0}, {"date": "2026-01-13", "close": 9.67, "volume": 146368.0}, {"date": "2026-01-14", "close": 9.66, "volume": 374210.0}, {"date": "2026-01-15", "close": 9.66, "volume": 322656.0}, {"date": "2026-01-16", "close": 9.65, "volume": 336363.0}, {"date": "2026-01-20", "close": 9.53, "volume": 241006.0}, {"date": "2026-01-21", "close": 9.57, "volume": 732184.0}, {"date": "2026-01-22", "close": 9.61, "volume": 184065.0}, {"date": "2026-01-23", "close": 9.56, "volume": 278901.0}, {"date": "2026-01-26", "close": 9.57, "volume": 301349.0}, {"date": "2026-01-27", "close": 9.55, "volume": 138892.0}, {"date": "2026-01-28", "close": 9.51, "volume": 203247.0}, {"date": "2026-01-29", "close": 9.54, "volume": 185904.0}, {"date": "2026-01-30", "close": 9.53, "volume": 197717.0}, {"date": "2026-02-02", "close": 9.5, "volume": 314494.0}, {"date": "2026-02-03", "close": 9.53, "volume": 338628.0}, {"date": "2026-02-04", "close": 9.52, "volume": 185894.0}, {"date": "2026-02-05", "close": 9.55, "volume": 117672.0}, {"date": "2026-02-06", "close": 9.56, "volume": 190430.0}, {"date": "2026-02-09", "close": 9.61, "volume": 284816.0}, {"date": "2026-02-10", "close": 9.69, "volume": 446969.0}, {"date": "2026-02-11", "close": 9.68, "volume": 186597.0}, {"date": "2026-02-12", "close": 9.72, "volume": 160600.0}, {"date": "2026-02-13", "close": 9.66, "volume": 138588.0}, {"date": "2026-02-17", "close": 9.66, "volume": 215999.0}, {"date": "2026-02-18", "close": 9.63, "volume": 167540.0}, {"date": "2026-02-19", "close": 9.62, "volume": 331275.0}, {"date": "2026-02-20", "close": 9.57, "volume": 448265.0}, {"date": "2026-02-23", "close": 9.58, "volume": 317153.0}, {"date": "2026-02-24", "close": 9.58, "volume": 174456.0}, {"date": "2026-02-25", "close": 9.59, "volume": 262493.0}, {"date": "2026-02-26", "close": 9.58, "volume": 485082.0}, {"date": "2026-02-27", "close": 9.58, "volume": 299276.0}, {"date": "2026-03-02", "close": 9.5, "volume": 466627.0}, {"date": "2026-03-03", "close": 9.55, "volume": 455379.0}, {"date": "2026-03-04", "close": 9.54, "volume": 346417.0}, {"date": "2026-03-05", "close": 9.5, "volume": 345653.0}, {"date": "2026-03-06", "close": 9.38, "volume": 319307.0}, {"date": "2026-03-09", "close": 9.38, "volume": 496279.0}, {"date": "2026-03-10", "close": 9.34, "volume": 431477.0}, {"date": "2026-03-11", "close": 9.24, "volume": 332058.0}, {"date": "2026-03-12", "close": 9.21, "volume": 320714.0}, {"date": "2026-03-13", "close": 9.07, "volume": 386463.0}, {"date": "2026-03-16", "close": 9.17, "volume": 261108.0}, {"date": "2026-03-17", "close": 9.24, "volume": 214426.0}, {"date": "2026-03-18", "close": 9.19, "volume": 222204.0}, {"date": "2026-03-19", "close": 9.14, "volume": 310233.0}, {"date": "2026-03-20", "close": 9.05, "volume": 444023.0}, {"date": "2026-03-23", "close": 9.1, "volume": 289605.0}, {"date": "2026-03-24", "close": 9.06, "volume": 181323.0}, {"date": "2026-03-25", "close": 9.11, "volume": 165601.0}, {"date": "2026-03-26", "close": 9.05, "volume": 260223.0}, {"date": "2026-03-27", "close": 8.95, "volume": 273066.0}, {"date": "2026-03-30", "close": 8.99, "volume": 349702.0}, {"date": "2026-03-31", "close": 9.16, "volume": 356253.0}, {"date": "2026-04-01", "close": 9.15, "volume": 343219.0}, {"date": "2026-04-02", "close": 9.14, "volume": 226086.0}, {"date": "2026-04-06", "close": 9.2, "volume": 139826.0}, {"date": "2026-04-07", "close": 9.15, "volume": 170488.0}, {"date": "2026-04-08", "close": 9.29, "volume": 253947.0}, {"date": "2026-04-09", "close": 9.31, "volume": 144273.0}, {"date": "2026-04-10", "close": 9.24, "volume": 192858.0}, {"date": "2026-04-13", "close": 9.27, "volume": 177088.0}, {"date": "2026-04-14", "close": 9.28, "volume": 187855.0}, {"date": "2026-04-15", "close": 9.25, "volume": 226764.0}, {"date": "2026-04-16", "close": 9.26, "volume": 294353.0}, {"date": "2026-04-17", "close": 9.31, "volume": 357289.0}, {"date": "2026-04-20", "close": 9.32, "volume": 160601.0}, {"date": "2026-04-21", "close": 9.27, "volume": 339158.0}, {"date": "2026-04-22", "close": 9.25, "volume": 309979.0}, {"date": "2026-04-23", "close": 9.18, "volume": 235173.0}, {"date": "2026-04-24", "close": 9.19, "volume": 152552.0}, {"date": "2026-04-27", "close": 9.2, "volume": 199105.0}, {"date": "2026-04-28", "close": 9.15, "volume": 203897.0}, {"date": "2026-04-29", "close": 9.14, "volume": 247240.0}, {"date": "2026-04-30", "close": 9.2, "volume": 229698.0}, {"date": "2026-05-01", "close": 9.2, "volume": 291510.0}, {"date": "2026-05-04", "close": 9.13, "volume": 276212.0}, {"date": "2026-05-05", "close": 9.1, "volume": 292742.0}, {"date": "2026-05-06", "close": 9.16, "volume": 155399.0}, {"date": "2026-05-07", "close": 9.14, "volume": 366359.0}, {"date": "2026-05-08", "close": 9.19, "volume": 127472.0}, {"date": "2026-05-11", "close": 9.19, "volume": 181835.0}, {"date": "2026-05-12", "close": 9.1, "volume": 316541.0}, {"date": "2026-05-13", "close": 9.04, "volume": 365125.0}, {"date": "2026-05-14", "close": 9.07, "volume": 229272.0}, {"date": "2026-05-15", "close": 8.77, "volume": 720875.0}, {"date": "2026-05-18", "close": 8.76, "volume": 794254.0}, {"date": "2026-05-19", "close": 8.72, "volume": 418173.0}, {"date": "2026-05-20", "close": 8.84, "volume": 602916.0}, {"date": "2026-05-21", "close": 8.85, "volume": 379583.0}, {"date": "2026-05-22", "close": 8.88, "volume": 386795.0}, {"date": "2026-05-26", "close": 8.96, "volume": 351992.0}, {"date": "2026-05-27", "close": 8.97, "volume": 288045.0}, {"date": "2026-05-28", "close": 9.04, "volume": 271145.0}, {"date": "2026-05-29", "close": 9.06, "volume": 248386.0}, {"date": "2026-06-01", "close": 8.99, "volume": 422073.0}, {"date": "2026-06-02", "close": 9.03, "volume": 179784.0}, {"date": "2026-06-03", "close": 8.96, "volume": 239858.0}, {"date": "2026-06-04", "close": 9.0, "volume": 249217.0}, {"date": "2026-06-05", "close": 8.89, "volume": 314229.0}, {"date": "2026-06-08", "close": 8.92, "volume": 260579.0}, {"date": "2026-06-09", "close": 8.93, "volume": 223043.0}, {"date": "2026-06-10", "close": 8.92, "volume": 202590.0}, {"date": "2026-06-11", "close": 8.99, "volume": 313453.0}, {"date": "2026-06-12", "close": 9.01, "volume": 215611.0}, {"date": "2026-06-15", "close": 8.95, "volume": 241663.0}, {"date": "2026-06-16", "close": 8.99, "volume": 364542.0}, {"date": "2026-06-17", "close": 8.94, "volume": 450938.0}, {"date": "2026-06-18", "close": 8.98, "volume": 275659.0}, {"date": "2026-06-22", "close": 8.96, "volume": 148381.0}, {"date": "2026-06-23", "close": 8.98, "volume": 167694.0}, {"date": "2026-06-24", "close": 9.0, "volume": 221854.0}, {"date": "2026-06-25", "close": 9.07, "volume": 211686.0}, {"date": "2026-06-26", "close": 9.08, "volume": 103588.0}, {"date": "2026-06-29", "close": 9.16, "volume": 292619.0}, {"date": "2026-06-30", "close": 9.17, "volume": 367365.0}, {"date": "2026-07-01", "close": 9.1, "volume": 273777.0}, {"date": "2026-07-02", "close": 9.15, "volume": 197534.0}, {"date": "2026-07-06", "close": 9.18, "volume": 297880.0}, {"date": "2026-07-07", "close": 9.06, "volume": 329825.0}, {"date": "2026-07-08", "close": 9.02, "volume": 289526.0}, {"date": "2026-07-09", "close": 9.06, "volume": 307674.0}, {"date": "2026-07-10", "close": 9.03, "volume": 308541.0}, {"date": "2026-07-13", "close": 9.05, "volume": 340059.0}, {"date": "2026-07-14", "close": 9.1, "volume": 334191.0}, {"date": "2026-07-15", "close": 9.04, "volume": 379824.0}, {"date": "2026-07-16", "close": 9.11, "volume": 294541.0}, {"date": "2026-07-17", "close": 9.12, "volume": 1492204.0}, {"date": "2026-07-20", "close": 9.06, "volume": 208035.0}, {"date": "2026-07-21", "close": 9.02, "volume": 249559.0}, {"date": "2026-07-22", "close": 8.9, "volume": 353872.0}, {"date": "2026-07-23", "close": 8.83, "volume": 305801.0}, {"date": "2026-07-24", "close": 8.89, "volume": 267653.0}, {"date": "2026-07-27", "close": 8.91, "volume": 124451.0}, {"date": "2026-07-28", "close": 8.95, "volume": 224910.0}, {"date": "2026-07-29", "close": 8.91, "volume": 145669.0}, {"date": "2026-07-30", "close": 8.97, "volume": 162362.0}, {"date": "2026-07-31", "close": 8.9, "volume": 258003.0}, {"date": "2026-08-03", "close": 8.98, "volume": 566357.0}, {"date": "2026-08-04", "close": 8.99, "volume": 997080.0}, {"date": "2026-08-05", "close": 9.05, "volume": 340422.0}, {"date": "2026-08-06", "close": 9.14, "volume": 328292.0}, {"date": "2026-08-07", "close": 9.23, "volume": 378837.0}], "refreshing": true}