{"ticker": "CCAP", "overview": {"cik": "1633336", "ticker": "CCAP", "name": "Crescent Capital BDC, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0002085541-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361209", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359278", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342415", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342351", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-08-03", "title": "40-APP, AMENDMENT", "accession": "0001341004-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292528", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281053", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241887", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-26", "title": "Form 25-NSE", "accession": "0000876661-26-000450", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236953", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234592", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232627", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001641113-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229127", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221986", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221936", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214602", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-04-07", "title": "40-APP, AMENDMENT", "accession": "0001341004-26-000019", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001140361-26-012760", "price_sensitive": false}]}, "description": "Crescent Capital BDC, Inc. trades as CCAP on the NASDAQ and is registered in the United States. Privy Trades holds 8 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 2 open-market purchases totalling $49.05K against 6 sales totalling $5.48M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 49045.0, "sell_n": 6, "sell_sum": 5478379.8563, "net": -5429334.8563, "insiders": 3, "first_date": "2026-08-19", "last_date": "2026-09-09"}, "metrics": {"ticker": "CCAP", "has_prices": true, "as_of": "2026-08-20", "last": 10.68, "prev_close": 10.81, "change": -0.13000000000000078, "change_pct": -0.01202590194264577, "session_volume": 201605.0, "vwap_5": 10.834124931559026, "vwap_20": 11.172018185699773, "vwap_60": 11.147800889430654, "vwap_250": 13.134805408204425, "high_52w": 15.02, "low_52w": 10.68, "avg_volume_20": 208911.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000854241-26-000007", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Fidelity & Guaranty LIFE Insurance Co", "who_key": "FIDELITY & GUARANTY LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2728717.5944, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$2.7M sale: A 10% owner lightens up on CCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000007/0000854241-26-000007-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0000854241-26-000006", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Fidelity & Guaranty LIFE Insurance Co", "who_key": "FIDELITY & GUARANTY LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 160566.1818, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $161K of CCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000006/0000854241-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0000854241-26-000005", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Fidelity & Guaranty LIFE Insurance Co", "who_key": "FIDELITY & GUARANTY LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 588508.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $589K of CCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000005/0000854241-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000854241-26-000004", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Fidelity & Guaranty LIFE Insurance Co", "who_key": "FIDELITY & GUARANTY LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 583850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $584K of CCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000004/0000854241-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0000854241-26-000003", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Fidelity & Guaranty LIFE Insurance Co", "who_key": "FIDELITY & GUARANTY LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 628590.2568, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $629K of CCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000003/0000854241-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0000854241-26-000002", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Fidelity & Guaranty LIFE Insurance Co", "who_key": "FIDELITY & GUARANTY LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 788147.3233, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $788K of CCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000002/0000854241-26-000002-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001193125-26-361209", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Henry Chung", "who_key": "Chung Henry", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27225.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $27K of CCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2010011/000119312526361209/0001193125-26-361209-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001193125-26-359278", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Gerhard Lombard", "who_key": "Lombard Gerhard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21820.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CCAP lands $22K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000119312526359278/0001193125-26-359278-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}], "recent_buys": [{"id": "0001193125-26-359278", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Gerhard Lombard", "who_key": "Lombard Gerhard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21820.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CCAP lands $22K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000119312526359278/0001193125-26-359278-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001193125-26-361209", "src": "INSIDERS", "ticker": "CCAP", "cik": "1633336", "company": "Crescent Capital BDC, Inc.", "company_raw": "Crescent Capital BDC, Inc.", "who": "Henry Chung", "who_key": "Chung Henry", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27225.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $27K of CCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2010011/000119312526361209/0001193125-26-361209-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Crescent Capital BDC, Inc. - Common Stock", "new_value": "Crescent Capital BDC, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001633336", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001633336", "applied": 1, "detected_at": "2026-09-10T23:38:36.403737"}]}, "key_people": [{"who": "Fidelity & Guaranty LIFE Insurance Co", "who_key": "FIDELITY & GUARANTY LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5478379.8563, "net": -5478379.8563, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2728717.5944, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000007/0000854241-26-000007-index.htm"}, {"action": "SELL", "amount": 160566.1818, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000006/0000854241-26-000006-index.htm"}, {"action": "SELL", "amount": 588508.5, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000005/0000854241-26-000005-index.htm"}, {"action": "SELL", "amount": 583850.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000004/0000854241-26-000004-index.htm"}, {"action": "SELL", "amount": 628590.2568, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000003/0000854241-26-000003-index.htm"}, {"action": "SELL", "amount": 788147.3233, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000002/0000854241-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 2728717.5944, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000085424126000007/0000854241-26-000007-index.htm"}}, {"who": "Henry Chung", "who_key": "Chung Henry", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 27225.0, "sold": 0, "net": 27225.0, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 27225.0, "date": "2026-08-19", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2010011/000119312526361209/0001193125-26-361209-index.htm"}], "latest": {"action": "BUY", "amount": 27225.0, "date": "2026-08-19", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2010011/000119312526361209/0001193125-26-361209-index.htm"}}, {"who": "Gerhard Lombard", "who_key": "Lombard Gerhard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21820.0, "sold": 0, "net": 21820.0, "trades": 1, "top_score": 39.6, "lean": "buying", "history": [{"action": "BUY", "amount": 21820.0, "date": "2026-08-19", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000119312526359278/0001193125-26-359278-index.htm"}], "latest": {"action": "BUY", "amount": 21820.0, "date": "2026-08-19", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1633336/000119312526359278/0001193125-26-359278-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 49045.0}, {"date": "2026-08-25", "net": -788147.3233}, {"date": "2026-08-27", "net": -628590.2568}, {"date": "2026-08-31", "net": -583850.0}, {"date": "2026-09-02", "net": -588508.5}, {"date": "2026-09-04", "net": -160566.1818}, {"date": "2026-09-09", "net": -2728717.5944}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0002085541-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000854241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361209", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359278", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342415", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342351", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-08-03", "title": "40-APP, AMENDMENT", "accession": "0001341004-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292528", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281053", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241887", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-26", "title": "Form 25-NSE", "accession": "0000876661-26-000450", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236953", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234592", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232627", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001641113-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229127", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221986", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221936", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214602", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-04-07", "title": "40-APP, AMENDMENT", "accession": "0001341004-26-000019", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001140361-26-012760", "price_sensitive": false}], "performance": {"ticker": "CCAP", "has_prices": true, "summary": {"n": 2, "avg": -0.01202590194264577, "win_rate": 0.0, "best": -0.01202590194264577, "worst": -0.01202590194264577, "as_of": "2026-08-20"}, "buys": [{"who": "Lombard Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21820.0, "date": "2026-08-19", "score": 39.6, "ref_price": 10.81, "return": -0.01202590194264577}, {"who": "Chung Henry", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 27225.0, "date": "2026-08-19", "score": 39.2, "ref_price": 10.81, "return": -0.01202590194264577}]}, "price_series": [{"date": "2020-02-04", "close": 16.49, "volume": 40334.0}, {"date": "2020-02-05", "close": 16.82, "volume": 35891.0}, {"date": "2020-02-06", "close": 16.82, "volume": 13771.0}, {"date": "2020-02-07", "close": 17.1, "volume": 23621.0}, {"date": "2020-02-10", "close": 16.9, "volume": 122645.0}, {"date": "2020-02-11", "close": 16.7, "volume": 339325.0}, {"date": "2020-02-12", "close": 16.78, "volume": 52374.0}, {"date": "2020-02-13", "close": 16.76, "volume": 24323.0}, {"date": "2020-02-14", "close": 16.62, "volume": 38093.0}, {"date": "2020-02-18", "close": 16.49, "volume": 62096.0}, {"date": "2020-02-19", "close": 16.54, "volume": 58636.0}, {"date": "2020-02-20", "close": 16.43, "volume": 13482.0}, {"date": "2020-02-21", "close": 16.5, "volume": 27895.0}, {"date": "2020-02-24", "close": 16.3, "volume": 23994.0}, {"date": "2020-02-25", "close": 16.2, "volume": 38487.0}, {"date": "2020-02-26", "close": 16.26, "volume": 73107.0}, {"date": "2020-02-27", "close": 15.86, "volume": 94662.0}, {"date": "2020-02-28", "close": 15.74, "volume": 30887.0}, {"date": "2020-03-02", "close": 15.94, "volume": 31872.0}, {"date": "2020-03-03", "close": 15.8, "volume": 32452.0}, {"date": "2020-03-04", "close": 15.96, "volume": 17085.0}, {"date": "2020-03-05", "close": 16.03, "volume": 30397.0}, {"date": "2020-03-06", "close": 15.95, "volume": 28775.0}, {"date": "2020-03-09", "close": 14.39, "volume": 126253.0}, {"date": "2020-03-10", "close": 14.5, "volume": 65764.0}, {"date": "2020-03-11", "close": 14.12, "volume": 18225.0}, {"date": "2020-03-12", "close": 12.715, "volume": 46724.0}, {"date": "2020-03-13", "close": 13.15, "volume": 21750.0}, {"date": "2020-03-16", "close": 11.26, "volume": 47621.0}, {"date": "2020-03-17", "close": 10.91, "volume": 99647.0}, {"date": "2020-03-18", "close": 8.5, "volume": 130027.0}, {"date": "2020-03-19", "close": 9.25, "volume": 72424.0}, {"date": "2020-03-20", "close": 7.38, "volume": 27690.0}, {"date": "2020-03-23", "close": 6.21, "volume": 33028.0}, {"date": "2020-03-24", "close": 6.52, "volume": 54588.0}, {"date": "2020-03-25", "close": 6.69, "volume": 38698.0}, {"date": "2020-03-26", "close": 8.63, "volume": 104578.0}, {"date": "2020-03-27", "close": 9.5, "volume": 57024.0}, {"date": "2020-03-30", "close": 9.4, "volume": 42856.0}, {"date": "2020-03-31", "close": 9.65, "volume": 15561.0}, {"date": "2020-04-01", "close": 8.68, "volume": 34000.0}, {"date": "2020-04-02", "close": 9.45, "volume": 25385.0}, {"date": "2020-04-03", "close": 8.93, "volume": 49028.0}, {"date": "2020-04-06", "close": 9.56, "volume": 5459.0}, {"date": "2020-04-07", "close": 9.69, "volume": 41772.0}, {"date": "2020-04-08", "close": 10.5, "volume": 18731.0}, {"date": "2020-04-09", "close": 11.28, "volume": 35336.0}, {"date": "2020-04-13", "close": 12.5, "volume": 49204.0}, {"date": "2020-04-14", "close": 12.84, "volume": 23948.0}, {"date": "2020-04-15", "close": 13.0, "volume": 6853.0}, {"date": "2020-04-16", "close": 12.38, "volume": 56815.0}, {"date": "2020-04-17", "close": 11.97, "volume": 22512.0}, {"date": "2020-04-20", "close": 9.96, "volume": 34296.0}, {"date": "2020-04-21", "close": 10.66, "volume": 120034.0}, {"date": "2020-04-22", "close": 10.2, "volume": 22480.0}, {"date": "2020-04-23", "close": 9.98, "volume": 2604.0}, {"date": "2020-04-24", "close": 9.66, "volume": 321157.0}, {"date": "2020-04-27", "close": 9.05, "volume": 63633.0}, {"date": "2020-04-28", "close": 9.87, "volume": 28230.0}, {"date": "2020-04-29", "close": 10.47, "volume": 31747.0}, {"date": "2020-04-30", "close": 9.88, "volume": 40000.0}, {"date": "2020-05-01", "close": 10.3, "volume": 10219.0}, {"date": "2020-05-04", "close": 10.24, "volume": 2994.0}, {"date": "2020-05-05", "close": 10.74, "volume": 21875.0}, {"date": "2020-05-06", "close": 10.8, "volume": 6100.0}, {"date": "2020-05-07", "close": 11.93, "volume": 34011.0}, {"date": "2020-05-08", "close": 11.32, "volume": 4333.0}, {"date": "2020-05-11", "close": 10.77, "volume": 8294.0}, {"date": "2020-05-12", "close": 10.98, "volume": 10255.0}, {"date": "2020-05-13", "close": 11.0, "volume": 33496.0}, {"date": "2020-05-14", "close": 11.0, "volume": 11530.0}, {"date": "2020-05-15", "close": 10.6, "volume": 12745.0}, {"date": "2020-05-18", "close": 11.2, "volume": 38639.0}, {"date": "2020-05-19", "close": 11.0, "volume": 14205.0}, {"date": "2020-05-20", "close": 11.04, "volume": 5559.0}, {"date": "2020-05-21", "close": 11.0, "volume": 24286.0}, {"date": "2020-05-22", "close": 10.98, "volume": 3511.0}, {"date": "2020-05-26", "close": 11.16, "volume": 28605.0}, {"date": "2020-05-27", "close": 11.82, "volume": 119013.0}, {"date": "2020-05-28", "close": 11.9, "volume": 71908.0}, {"date": "2020-05-29", "close": 12.27, "volume": 104767.0}, {"date": "2020-06-01", "close": 12.7, "volume": 51457.0}, {"date": "2020-06-02", "close": 12.75, "volume": 64793.0}, {"date": "2020-06-03", "close": 12.95, "volume": 43578.0}, {"date": "2020-06-04", "close": 12.86, "volume": 53060.0}, {"date": "2020-06-05", "close": 12.42, "volume": 58159.0}, {"date": "2020-06-08", "close": 12.81, "volume": 39735.0}, {"date": "2020-06-09", "close": 12.71, "volume": 8464.0}, {"date": "2020-06-10", "close": 12.56, "volume": 31609.0}, {"date": "2020-06-11", "close": 12.55, "volume": 33860.0}, {"date": "2020-06-12", "close": 12.59, "volume": 36532.0}, {"date": "2020-06-15", "close": 12.8, "volume": 21969.0}, {"date": "2020-06-16", "close": 13.2, "volume": 28408.0}, {"date": "2020-06-17", "close": 13.2, "volume": 45986.0}, {"date": "2020-06-18", "close": 12.88, "volume": 13340.0}, {"date": "2020-06-19", "close": 12.64, "volume": 25775.0}, {"date": "2020-06-22", "close": 12.77, "volume": 5908.0}, {"date": "2020-06-23", "close": 13.0, "volume": 19176.0}, {"date": "2020-06-24", "close": 13.055, "volume": 23097.0}, {"date": "2020-06-25", "close": 13.17, "volume": 67932.0}, {"date": "2020-06-26", "close": 13.25, "volume": 55086.0}, {"date": "2020-06-29", "close": 12.95, "volume": 31211.0}, {"date": "2020-06-30", "close": 12.64, "volume": 152934.0}, {"date": "2020-07-01", "close": 12.64, "volume": 10971.0}, {"date": "2020-07-02", "close": 12.7, "volume": 7279.0}, {"date": "2020-07-06", "close": 12.5, "volume": 3334.0}, {"date": "2020-07-07", "close": 12.91, "volume": 19129.0}, {"date": "2020-07-08", "close": 12.4, "volume": 24988.0}, {"date": "2020-07-09", "close": 12.14, "volume": 7962.0}, {"date": "2020-07-10", "close": 11.975, "volume": 31537.0}, {"date": "2020-07-13", "close": 12.19, "volume": 23006.0}, {"date": "2020-07-14", "close": 12.05, "volume": 33283.0}, {"date": "2020-07-15", "close": 12.26, "volume": 13777.0}, {"date": "2020-07-16", "close": 12.24, "volume": 36379.0}, {"date": "2020-07-17", "close": 11.95, "volume": 19447.0}, {"date": "2020-07-20", "close": 12.0, "volume": 13798.0}, {"date": "2020-07-21", "close": 11.97, "volume": 18160.0}, {"date": "2020-07-22", "close": 11.97, "volume": 29495.0}, {"date": "2020-07-23", "close": 11.95, "volume": 1230.0}, {"date": "2020-07-24", "close": 12.0, "volume": 4688.0}, {"date": "2020-07-27", "close": 11.95, "volume": 7614.0}, {"date": "2020-07-28", "close": 11.75, "volume": 8299.0}, {"date": "2020-07-29", "close": 11.72, "volume": 9020.0}, {"date": "2020-07-30", "close": 11.7, "volume": 1862.0}, {"date": "2020-07-31", "close": 11.7, "volume": 12929.0}, {"date": "2020-08-03", "close": 11.843, "volume": 5698.0}, {"date": "2020-08-04", "close": 11.65, "volume": 6606.0}, {"date": "2020-08-05", "close": 11.89, "volume": 2557.0}, {"date": "2020-08-06", "close": 11.8, "volume": 3890.0}, {"date": "2020-08-07", "close": 12.06, "volume": 14808.0}, {"date": "2020-08-10", "close": 12.18, "volume": 49362.0}, {"date": "2020-08-11", "close": 12.49, "volume": 26192.0}, {"date": "2020-08-12", "close": 12.46, "volume": 28364.0}, {"date": "2020-08-13", "close": 12.5, "volume": 2831.0}, {"date": "2020-08-14", "close": 12.45, "volume": 5008.0}, {"date": "2020-08-17", "close": 12.37, "volume": 8129.0}, {"date": "2020-08-18", "close": 12.305, "volume": 6195.0}, {"date": "2020-08-19", "close": 12.44, "volume": 9947.0}, {"date": "2020-08-20", "close": 12.41, "volume": 5055.0}, {"date": "2020-08-21", "close": 12.3, "volume": 4025.0}, {"date": "2020-08-24", "close": 12.35, "volume": 13105.0}, {"date": "2020-08-25", "close": 12.35, "volume": 21630.0}, {"date": "2020-08-26", "close": 12.3, "volume": 2691.0}, {"date": "2020-08-27", "close": 12.325, "volume": 1889.0}, {"date": "2020-08-28", "close": 12.35, "volume": 54097.0}, {"date": "2020-08-31", "close": 12.35, "volume": 19536.0}, {"date": "2020-09-01", "close": 12.34, "volume": 14283.0}, {"date": "2020-09-02", "close": 12.97, "volume": 29742.0}, {"date": "2020-09-03", "close": 12.875, "volume": 19405.0}, {"date": "2020-09-04", "close": 13.05, "volume": 7459.0}, {"date": "2020-09-08", "close": 12.73, "volume": 13789.0}, {"date": "2020-09-09", "close": 12.925, "volume": 13762.0}, {"date": "2020-09-10", "close": 13.12, "volume": 6874.0}, {"date": "2020-09-11", "close": 13.19, "volume": 11618.0}, {"date": "2020-09-14", "close": 13.0, "volume": 11603.0}, {"date": "2020-09-15", "close": 13.1083, "volume": 10033.0}, {"date": "2020-09-16", "close": 13.12, "volume": 4335.0}, {"date": "2020-09-17", "close": 13.425, "volume": 31180.0}, {"date": "2020-09-18", "close": 13.5025, "volume": 11199.0}, {"date": "2020-09-21", "close": 13.7136, "volume": 19821.0}, {"date": "2020-09-22", "close": 13.65, "volume": 10325.0}, {"date": "2020-09-23", "close": 13.58, "volume": 10735.0}, {"date": "2020-09-24", "close": 13.6, "volume": 16729.0}, {"date": "2020-09-25", "close": 13.81, "volume": 10145.0}, {"date": "2020-09-28", "close": 13.55, "volume": 19493.0}, {"date": "2020-09-29", "close": 13.14, "volume": 9368.0}, {"date": "2020-09-30", "close": 12.75, "volume": 51076.0}, {"date": "2020-10-01", "close": 12.64, "volume": 46590.0}, {"date": "2020-10-02", "close": 12.6255, "volume": 12629.0}, {"date": "2020-10-05", "close": 12.95, "volume": 36567.0}, {"date": "2020-10-06", "close": 12.87, "volume": 18629.0}, {"date": "2020-10-07", "close": 12.78, "volume": 4007.0}, {"date": "2020-10-08", "close": 12.9, "volume": 7431.0}, {"date": "2020-10-09", "close": 12.73, "volume": 7928.0}, {"date": "2020-10-12", "close": 12.84, "volume": 12844.0}, {"date": "2020-10-13", "close": 12.95, "volume": 35265.0}, {"date": "2020-10-14", "close": 12.94, "volume": 10507.0}, {"date": "2020-10-15", "close": 12.81, "volume": 39838.0}, {"date": "2020-10-16", "close": 12.8, "volume": 28994.0}, {"date": "2020-10-19", "close": 12.53, "volume": 10925.0}, {"date": "2020-10-20", "close": 12.8, "volume": 10461.0}, {"date": "2020-10-21", "close": 12.75, "volume": 6134.0}, {"date": "2020-10-22", "close": 12.55, "volume": 41913.0}, {"date": "2020-10-23", "close": 12.3998, "volume": 26278.0}, {"date": "2020-10-26", "close": 12.6, "volume": 17669.0}, {"date": "2020-10-27", "close": 12.8, "volume": 10271.0}, {"date": "2020-10-28", "close": 12.66, "volume": 16016.0}, {"date": "2020-10-29", "close": 12.87, "volume": 9404.0}, {"date": "2020-10-30", "close": 12.8, "volume": 9898.0}, {"date": "2020-11-02", "close": 13.14, "volume": 17751.0}, {"date": "2020-11-03", "close": 13.31, "volume": 6857.0}, {"date": "2020-11-04", "close": 13.65, "volume": 13096.0}, {"date": "2020-11-05", "close": 14.0, "volume": 11367.0}, {"date": "2020-11-06", "close": 13.9, "volume": 9542.0}, {"date": "2020-11-09", "close": 13.48, "volume": 25358.0}, {"date": "2020-11-10", "close": 13.32, "volume": 13993.0}, {"date": "2020-11-11", "close": 13.77, "volume": 17577.0}, {"date": "2020-11-12", "close": 13.92, "volume": 10807.0}, {"date": "2020-11-13", "close": 13.86, "volume": 23413.0}, {"date": "2020-11-16", "close": 13.98, "volume": 9816.0}, {"date": "2020-11-17", "close": 13.86, "volume": 24568.0}, {"date": "2020-11-18", "close": 13.5, "volume": 21439.0}, {"date": "2020-11-19", "close": 13.51, "volume": 19640.0}, {"date": "2020-11-20", "close": 13.43, "volume": 17361.0}, {"date": "2020-11-23", "close": 13.6, "volume": 42915.0}, {"date": "2020-11-24", "close": 13.67, "volume": 15067.0}, {"date": "2020-11-25", "close": 13.71, "volume": 7740.0}, {"date": "2020-11-27", "close": 13.69, "volume": 35310.0}, {"date": "2020-11-30", "close": 13.91, "volume": 42055.0}, {"date": "2020-12-01", "close": 13.65, "volume": 43044.0}, {"date": "2020-12-02", "close": 13.975, "volume": 11979.0}, {"date": "2020-12-03", "close": 14.27, "volume": 58015.0}, {"date": "2020-12-04", "close": 14.7, "volume": 18928.0}, {"date": "2020-12-07", "close": 15.01, "volume": 68841.0}, {"date": "2020-12-08", "close": 15.13, "volume": 25806.0}, {"date": "2020-12-09", "close": 14.75, "volume": 25759.0}, {"date": "2020-12-10", "close": 14.92, "volume": 8933.0}, {"date": "2020-12-11", "close": 14.89, "volume": 23279.0}, {"date": "2020-12-14", "close": 14.97, "volume": 22378.0}, {"date": "2020-12-15", "close": 14.96, "volume": 21822.0}, {"date": "2020-12-16", "close": 14.68, "volume": 16091.0}, {"date": "2020-12-17", "close": 14.74, "volume": 14486.0}, {"date": "2020-12-18", "close": 14.66, "volume": 12383.0}, {"date": "2020-12-21", "close": 14.65, "volume": 13344.0}, {"date": "2020-12-22", "close": 14.9, "volume": 5972.0}, {"date": "2020-12-23", "close": 14.98, "volume": 8974.0}, {"date": "2020-12-24", "close": 14.998, "volume": 5897.0}, {"date": "2020-12-28", "close": 15.16, "volume": 44052.0}, {"date": "2020-12-29", "close": 15.25, "volume": 63463.0}, {"date": "2020-12-30", "close": 14.63, "volume": 28122.0}, {"date": "2020-12-31", "close": 14.57, "volume": 21624.0}, {"date": "2021-01-04", "close": 14.72, "volume": 25432.0}, {"date": "2021-01-05", "close": 15.0, "volume": 17744.0}, {"date": "2021-01-06", "close": 14.85, "volume": 15962.0}, {"date": "2021-01-07", "close": 14.85, "volume": 41643.0}, {"date": "2021-01-08", "close": 14.88, "volume": 6711.0}, {"date": "2021-01-11", "close": 14.9236, "volume": 2851.0}, {"date": "2021-01-12", "close": 14.8, "volume": 10195.0}, {"date": "2021-01-13", "close": 15.01, "volume": 36106.0}, {"date": "2021-01-14", "close": 14.8, "volume": 19548.0}, {"date": "2021-01-15", "close": 15.355, "volume": 35064.0}, {"date": "2021-01-19", "close": 15.54, "volume": 34697.0}, {"date": "2021-01-20", "close": 15.74, "volume": 43331.0}, {"date": "2021-01-21", "close": 15.61, "volume": 15421.0}, {"date": "2021-01-22", "close": 15.6, "volume": 7223.0}, {"date": "2021-01-25", "close": 15.95, "volume": 26807.0}, {"date": "2021-01-26", "close": 15.25, "volume": 33792.0}, {"date": "2021-01-27", "close": 15.48, "volume": 19682.0}, {"date": "2021-01-28", "close": 15.31, "volume": 16206.0}, {"date": "2021-01-29", "close": 15.5, "volume": 9864.0}, {"date": "2021-02-01", "close": 16.1, "volume": 13731.0}, {"date": "2021-02-02", "close": 16.0, "volume": 6662.0}, {"date": "2021-02-03", "close": 16.07, "volume": 9242.0}, {"date": "2021-02-04", "close": 15.45, "volume": 44110.0}, {"date": "2021-02-05", "close": 15.48, "volume": 13684.0}, {"date": "2021-02-08", "close": 15.79, "volume": 9144.0}, {"date": "2021-02-09", "close": 15.55, "volume": 18475.0}, {"date": "2021-02-10", "close": 16.0, "volume": 18448.0}, {"date": "2021-02-11", "close": 15.89, "volume": 11072.0}, {"date": "2021-02-12", "close": 15.98, "volume": 1637.0}, {"date": "2021-02-16", "close": 16.1, "volume": 43947.0}, {"date": "2021-02-17", "close": 16.2, "volume": 5493.0}, {"date": "2021-02-18", "close": 16.0, "volume": 21026.0}, {"date": "2021-02-19", "close": 16.28, "volume": 10248.0}, {"date": "2021-02-22", "close": 16.14, "volume": 35277.0}, {"date": "2021-02-23", "close": 16.1, "volume": 33807.0}, {"date": "2021-02-24", "close": 16.1, "volume": 35500.0}, {"date": "2021-02-25", "close": 16.24, "volume": 130231.0}, {"date": "2021-02-26", "close": 16.65, "volume": 48936.0}, {"date": "2021-03-01", "close": 17.0, "volume": 45826.0}, {"date": "2021-03-02", "close": 17.14, "volume": 37526.0}, {"date": "2021-03-03", "close": 17.92, "volume": 63089.0}, {"date": "2021-03-04", "close": 17.09, "volume": 32548.0}, {"date": "2021-03-05", "close": 16.95, "volume": 10446.0}, {"date": "2021-03-08", "close": 17.11, "volume": 18628.0}, {"date": "2021-03-09", "close": 17.14, "volume": 10792.0}, {"date": "2021-03-10", "close": 17.15, "volume": 19076.0}, {"date": "2021-03-11", "close": 17.58, "volume": 19255.0}, {"date": "2021-03-12", "close": 17.905, "volume": 23053.0}, {"date": "2021-03-15", "close": 18.17, "volume": 30582.0}, {"date": "2021-03-16", "close": 18.0, "volume": 27186.0}, {"date": "2021-03-17", "close": 17.6, "volume": 14941.0}, {"date": "2021-03-18", "close": 17.65, "volume": 23847.0}, {"date": "2021-03-19", "close": 17.33, "volume": 31614.0}, {"date": "2021-03-22", "close": 17.64, "volume": 24168.0}, {"date": "2021-03-23", "close": 17.5, "volume": 14807.0}, {"date": "2021-03-24", "close": 17.59, "volume": 15442.0}, {"date": "2021-03-25", "close": 17.47, "volume": 22612.0}, {"date": "2021-03-26", "close": 17.48, "volume": 10470.0}, {"date": "2021-03-29", "close": 17.76, "volume": 53809.0}, {"date": "2021-03-30", "close": 17.11, "volume": 28254.0}, {"date": "2021-03-31", "close": 17.18, "volume": 36797.0}, {"date": "2021-04-01", "close": 17.05, "volume": 20495.0}, {"date": "2021-04-05", "close": 17.4, "volume": 25947.0}, {"date": "2021-04-06", "close": 17.8, "volume": 39636.0}, {"date": "2021-04-07", "close": 18.09, "volume": 50242.0}, {"date": "2021-04-08", "close": 18.49, "volume": 93645.0}, {"date": "2021-04-09", "close": 18.14, "volume": 29596.0}, {"date": "2021-04-12", "close": 18.47, "volume": 62911.0}, {"date": "2021-04-13", "close": 19.95, "volume": 56427.0}, {"date": "2021-04-14", "close": 19.15, "volume": 30486.0}, {"date": "2021-04-15", "close": 19.02, "volume": 34003.0}, {"date": "2021-04-16", "close": 18.53, "volume": 37183.0}, {"date": "2021-04-19", "close": 18.81, "volume": 5412.0}, {"date": "2021-04-20", "close": 18.75, "volume": 6027.0}, {"date": "2021-04-21", "close": 18.78, "volume": 7155.0}, {"date": "2021-04-22", "close": 18.56, "volume": 8758.0}, {"date": "2021-04-23", "close": 18.48, "volume": 20942.0}, {"date": "2021-04-26", "close": 18.42, "volume": 22129.0}, {"date": "2021-04-27", "close": 18.33, "volume": 10769.0}, {"date": "2021-04-28", "close": 18.16, "volume": 11844.0}, {"date": "2021-04-29", "close": 18.38, "volume": 11099.0}, {"date": "2021-04-30", "close": 18.25, "volume": 24568.0}, {"date": "2021-05-03", "close": 17.9, "volume": 19721.0}, {"date": "2021-05-04", "close": 17.89, "volume": 20061.0}, {"date": "2021-05-05", "close": 17.85, "volume": 22905.0}, {"date": "2021-05-06", "close": 17.4, "volume": 48741.0}, {"date": "2021-05-07", "close": 17.63, "volume": 64583.0}, {"date": "2021-05-10", "close": 17.89, "volume": 12939.0}, {"date": "2021-05-11", "close": 17.65, "volume": 26498.0}, {"date": "2021-05-12", "close": 17.59, "volume": 18806.0}, {"date": "2021-05-13", "close": 17.75, "volume": 8632.0}, {"date": "2021-05-14", "close": 18.85, "volume": 52384.0}, {"date": "2021-05-17", "close": 19.0, "volume": 30544.0}, {"date": "2021-05-18", "close": 19.0, "volume": 20880.0}, {"date": "2021-05-19", "close": 18.84, "volume": 37180.0}, {"date": "2021-05-20", "close": 19.0, "volume": 8543.0}, {"date": "2021-05-21", "close": 18.86, "volume": 10905.0}, {"date": "2021-05-24", "close": 18.65, "volume": 22820.0}, {"date": "2021-05-25", "close": 18.64, "volume": 21682.0}, {"date": "2021-05-26", "close": 18.58, "volume": 15837.0}, {"date": "2021-05-27", "close": 18.4, "volume": 29769.0}, {"date": "2021-05-28", "close": 18.57, "volume": 34899.0}, {"date": "2021-06-01", "close": 18.53, "volume": 28463.0}, {"date": "2021-06-02", "close": 18.49, "volume": 29863.0}, {"date": "2021-06-03", "close": 18.48, "volume": 18999.0}, {"date": "2021-06-04", "close": 18.09, "volume": 84125.0}, {"date": "2021-06-07", "close": 18.4, "volume": 22270.0}, {"date": "2021-06-08", "close": 18.4, "volume": 33316.0}, {"date": "2021-06-09", "close": 18.45, "volume": 34628.0}, {"date": "2021-06-10", "close": 18.34, "volume": 30517.0}, {"date": "2021-06-11", "close": 18.6, "volume": 35209.0}, {"date": "2021-06-14", "close": 19.15, "volume": 161089.0}, {"date": "2021-06-15", "close": 19.28, "volume": 93031.0}, {"date": "2021-06-16", "close": 19.46, "volume": 62178.0}, {"date": "2021-06-17", "close": 19.2, "volume": 47398.0}, {"date": "2021-06-18", "close": 19.25, "volume": 36913.0}, {"date": "2021-06-21", "close": 19.19, "volume": 91911.0}, {"date": "2021-06-22", "close": 19.4, "volume": 36357.0}, {"date": "2021-06-23", "close": 19.32, "volume": 105815.0}, {"date": "2021-06-24", "close": 19.08, "volume": 92871.0}, {"date": "2021-06-25", "close": 18.87, "volume": 51882.0}, {"date": "2021-06-28", "close": 19.02, "volume": 75948.0}, {"date": "2021-06-29", "close": 18.64, "volume": 52597.0}, {"date": "2021-06-30", "close": 18.76, "volume": 38840.0}, {"date": "2021-07-01", "close": 18.83, "volume": 28518.0}, {"date": "2021-07-02", "close": 18.83, "volume": 41966.0}, {"date": "2021-07-06", "close": 18.87, "volume": 34777.0}, {"date": "2021-07-07", "close": 18.81, "volume": 31152.0}, {"date": "2021-07-08", "close": 18.68, "volume": 49437.0}, {"date": "2021-07-09", "close": 18.87, "volume": 23796.0}, {"date": "2021-07-12", "close": 18.89, "volume": 47713.0}, {"date": "2021-07-13", "close": 19.09, "volume": 89872.0}, {"date": "2021-07-14", "close": 18.91, "volume": 36956.0}, {"date": "2021-07-15", "close": 18.99, "volume": 35436.0}, {"date": "2021-07-16", "close": 18.9, "volume": 47591.0}, {"date": "2021-07-19", "close": 18.63, "volume": 46779.0}, {"date": "2021-07-20", "close": 18.67, "volume": 18495.0}, {"date": "2021-07-21", "close": 18.9, "volume": 16815.0}, {"date": "2021-07-22", "close": 18.65, "volume": 43102.0}, {"date": "2021-07-23", "close": 18.85, "volume": 25512.0}, {"date": "2021-07-26", "close": 18.81, "volume": 14756.0}, {"date": "2021-07-27", "close": 18.65, "volume": 18782.0}, {"date": "2021-07-28", "close": 18.58, "volume": 35781.0}, {"date": "2021-07-29", "close": 18.65, "volume": 46888.0}, {"date": "2021-07-30", "close": 18.4, "volume": 62146.0}, {"date": "2021-08-02", "close": 18.81, "volume": 28945.0}, {"date": "2021-08-03", "close": 18.56, "volume": 20876.0}, {"date": "2021-08-04", "close": 18.56, "volume": 14785.0}, {"date": "2021-08-05", "close": 18.78, "volume": 15520.0}, {"date": "2021-08-06", "close": 18.64, "volume": 23356.0}, {"date": "2021-08-09", "close": 18.77, "volume": 10122.0}, {"date": "2021-08-10", "close": 18.75, "volume": 19199.0}, {"date": "2021-08-11", "close": 19.03, "volume": 90484.0}, {"date": "2021-08-12", "close": 18.99, "volume": 93582.0}, {"date": "2021-08-13", "close": 18.75, "volume": 25264.0}, {"date": "2021-08-16", "close": 18.85, "volume": 19277.0}, {"date": "2021-08-17", "close": 18.94, "volume": 20676.0}, {"date": "2021-08-18", "close": 18.91, "volume": 20612.0}, {"date": "2021-08-19", "close": 18.84, "volume": 37541.0}, {"date": "2021-08-20", "close": 18.56, "volume": 42868.0}, {"date": "2021-08-23", "close": 18.62, "volume": 45929.0}, {"date": "2021-08-24", "close": 18.44, "volume": 64363.0}, {"date": "2021-08-25", "close": 18.45, "volume": 26894.0}, {"date": "2021-08-26", "close": 18.48, "volume": 31349.0}, {"date": "2021-08-27", "close": 18.7, "volume": 41125.0}, {"date": "2021-08-30", "close": 18.6, "volume": 35846.0}, {"date": "2021-08-31", "close": 18.58, "volume": 23563.0}, {"date": "2021-09-01", "close": 18.54, "volume": 54657.0}, {"date": "2021-09-02", "close": 18.4, "volume": 87582.0}, {"date": "2021-09-03", "close": 18.59, "volume": 14107.0}, {"date": "2021-09-07", "close": 18.53, "volume": 39470.0}, {"date": "2021-09-08", "close": 18.99, "volume": 41169.0}, {"date": "2021-09-09", "close": 19.1, "volume": 40060.0}, {"date": "2021-09-10", "close": 18.73, "volume": 41205.0}, {"date": "2021-09-13", "close": 19.14, "volume": 70917.0}, {"date": "2021-09-14", "close": 19.15, "volume": 51984.0}, {"date": "2021-09-15", "close": 18.77, "volume": 65406.0}, {"date": "2021-09-16", "close": 18.92, "volume": 28276.0}, {"date": "2021-09-17", "close": 19.0, "volume": 262019.0}, {"date": "2021-09-20", "close": 19.0, "volume": 44830.0}, {"date": "2021-09-21", "close": 19.0, "volume": 18027.0}, {"date": "2021-09-22", "close": 18.92, "volume": 41249.0}, {"date": "2021-09-23", "close": 19.0, "volume": 36177.0}, {"date": "2021-09-24", "close": 19.02, "volume": 1069405.0}, {"date": "2021-09-27", "close": 19.33, "volume": 41079.0}, {"date": "2021-09-28", "close": 19.24, "volume": 51761.0}, {"date": "2021-09-29", "close": 18.86, "volume": 21469.0}, {"date": "2021-09-30", "close": 19.13, "volume": 39521.0}, {"date": "2021-10-01", "close": 19.4, "volume": 43455.0}, {"date": "2021-10-04", "close": 19.27, "volume": 32244.0}, {"date": "2021-10-05", "close": 19.28, "volume": 15751.0}, {"date": "2021-10-06", "close": 19.39, "volume": 35803.0}, {"date": "2021-10-07", "close": 19.44, "volume": 29183.0}, {"date": "2021-10-08", "close": 19.65, "volume": 28369.0}, {"date": "2021-10-11", "close": 19.92, "volume": 21914.0}, {"date": "2021-10-12", "close": 20.05, "volume": 39385.0}, {"date": "2021-10-13", "close": 20.41, "volume": 95752.0}, {"date": "2021-10-14", "close": 20.43, "volume": 30590.0}, {"date": "2021-10-15", "close": 20.9, "volume": 70678.0}, {"date": "2021-10-18", "close": 20.5, "volume": 33550.0}, {"date": "2021-10-19", "close": 20.48, "volume": 12716.0}, {"date": "2021-10-20", "close": 20.47, "volume": 12934.0}, {"date": "2021-10-21", "close": 20.54, "volume": 7222.0}, {"date": "2021-10-22", "close": 20.48, "volume": 4326.0}, {"date": "2021-10-25", "close": 20.55, "volume": 39723.0}, {"date": "2021-10-26", "close": 20.11, "volume": 24370.0}, {"date": "2021-10-27", "close": 20.17, "volume": 16262.0}, {"date": "2021-10-28", "close": 20.19, "volume": 13810.0}, {"date": "2021-10-29", "close": 20.09, "volume": 10627.0}, {"date": "2021-11-01", "close": 19.84, "volume": 41621.0}, {"date": "2021-11-02", "close": 19.61, "volume": 27643.0}, {"date": "2021-11-03", "close": 19.38, "volume": 36609.0}, {"date": "2021-11-04", "close": 19.41, "volume": 41936.0}, {"date": "2021-11-05", "close": 19.8, "volume": 7605.0}, {"date": "2021-11-08", "close": 19.58, "volume": 22691.0}, {"date": "2021-11-09", "close": 19.84, "volume": 17123.0}, {"date": "2021-11-10", "close": 20.02, "volume": 21262.0}, {"date": "2021-11-11", "close": 20.4, "volume": 39244.0}, {"date": "2021-11-12", "close": 20.79, "volume": 33656.0}, {"date": "2021-11-15", "close": 20.37, "volume": 22703.0}, {"date": "2021-11-16", "close": 19.0, "volume": 926500.0}, {"date": "2021-11-17", "close": 18.85, "volume": 228168.0}, {"date": "2021-11-18", "close": 18.79, "volume": 131891.0}, {"date": "2021-11-19", "close": 18.48, "volume": 171043.0}, {"date": "2021-11-22", "close": 18.28, "volume": 156682.0}, {"date": "2021-11-23", "close": 18.2, "volume": 143183.0}, {"date": "2021-11-24", "close": 18.3, "volume": 71606.0}, {"date": "2021-11-26", "close": 18.39, "volume": 42067.0}, {"date": "2021-11-29", "close": 18.62, "volume": 74676.0}, {"date": "2021-11-30", "close": 18.67, "volume": 91158.0}, {"date": "2021-12-01", "close": 18.45, "volume": 93479.0}, {"date": "2021-12-02", "close": 18.6, "volume": 103348.0}, {"date": "2021-12-03", "close": 18.55, "volume": 54315.0}, {"date": "2021-12-06", "close": 18.63, "volume": 68507.0}, {"date": "2021-12-07", "close": 18.55, "volume": 105261.0}, {"date": "2021-12-08", "close": 18.55, "volume": 95787.0}, {"date": "2021-12-09", "close": 18.7, "volume": 127042.0}, {"date": "2021-12-10", "close": 18.58, "volume": 39017.0}, {"date": "2021-12-13", "close": 18.12, "volume": 78419.0}, {"date": "2021-12-14", "close": 18.88, "volume": 181607.0}, {"date": "2021-12-15", "close": 19.35, "volume": 156709.0}, {"date": "2021-12-16", "close": 18.7, "volume": 75630.0}, {"date": "2021-12-17", "close": 18.28, "volume": 109338.0}, {"date": "2021-12-20", "close": 17.77, "volume": 189088.0}, {"date": "2021-12-21", "close": 17.93, "volume": 125681.0}, {"date": "2021-12-22", "close": 18.0, "volume": 126188.0}, {"date": "2021-12-23", "close": 17.98, "volume": 93434.0}, {"date": "2021-12-27", "close": 18.0, "volume": 150953.0}, {"date": "2021-12-28", "close": 18.05, "volume": 206621.0}, {"date": "2021-12-29", "close": 18.1, "volume": 223687.0}, {"date": "2021-12-30", "close": 17.66, "volume": 159210.0}, {"date": "2021-12-31", "close": 17.6, "volume": 190293.0}, {"date": "2022-01-03", "close": 17.9, "volume": 120336.0}, {"date": "2022-01-04", "close": 17.89, "volume": 90616.0}, {"date": "2022-01-05", "close": 17.85, "volume": 150011.0}, {"date": "2022-01-06", "close": 17.94, "volume": 76150.0}, {"date": "2022-01-07", "close": 17.95, "volume": 80304.0}, {"date": "2022-01-10", "close": 18.0, "volume": 78803.0}, {"date": "2022-01-11", "close": 18.04, "volume": 61822.0}, {"date": "2022-01-12", "close": 18.12, "volume": 95657.0}, {"date": "2022-01-13", "close": 18.33, "volume": 154520.0}, {"date": "2022-01-14", "close": 18.17, "volume": 157774.0}, {"date": "2022-01-18", "close": 18.25, "volume": 103269.0}, {"date": "2022-01-19", "close": 18.1, "volume": 69923.0}, {"date": "2022-01-20", "close": 18.1, "volume": 79040.0}, {"date": "2022-01-21", "close": 17.87, "volume": 124342.0}, {"date": "2022-01-24", "close": 17.81, "volume": 174531.0}, {"date": "2022-01-25", "close": 18.0, "volume": 129532.0}, {"date": "2022-01-26", "close": 18.0, "volume": 123651.0}, {"date": "2022-01-27", "close": 17.92, "volume": 81647.0}, {"date": "2022-01-28", "close": 17.83, "volume": 102315.0}, {"date": "2022-01-31", "close": 18.26, "volume": 147800.0}, {"date": "2022-02-01", "close": 18.47, "volume": 78617.0}, {"date": "2022-02-02", "close": 18.46, "volume": 45292.0}, {"date": "2022-02-03", "close": 18.31, "volume": 36886.0}, {"date": "2022-02-04", "close": 18.39, "volume": 52344.0}, {"date": "2022-02-07", "close": 18.21, "volume": 53354.0}, {"date": "2022-02-08", "close": 18.25, "volume": 124430.0}, {"date": "2022-02-09", "close": 18.07, "volume": 41587.0}, {"date": "2022-02-10", "close": 17.95, "volume": 85532.0}, {"date": "2022-02-11", "close": 18.13, "volume": 78099.0}, {"date": "2022-02-14", "close": 17.93, "volume": 111973.0}, {"date": "2022-02-15", "close": 17.73, "volume": 73112.0}, {"date": "2022-02-16", "close": 17.92, "volume": 120976.0}, {"date": "2022-02-17", "close": 17.69, "volume": 64400.0}, {"date": "2022-02-18", "close": 17.78, "volume": 90734.0}, {"date": "2022-02-22", "close": 17.6, "volume": 86375.0}, {"date": "2022-02-23", "close": 17.33, "volume": 135021.0}, {"date": "2022-02-24", "close": 17.16, "volume": 144107.0}, {"date": "2022-02-25", "close": 17.31, "volume": 74378.0}, {"date": "2022-02-28", "close": 17.45, "volume": 103317.0}, {"date": "2022-03-01", "close": 17.49, "volume": 142739.0}, {"date": "2022-03-02", "close": 17.72, "volume": 105926.0}, {"date": "2022-03-03", "close": 17.65, "volume": 61718.0}, {"date": "2022-03-04", "close": 17.5, "volume": 114289.0}, {"date": "2022-03-07", "close": 17.58, "volume": 119697.0}, {"date": "2022-03-08", "close": 17.32, "volume": 177312.0}, {"date": "2022-03-09", "close": 17.27, "volume": 228528.0}, {"date": "2022-03-10", "close": 17.31, "volume": 117243.0}, {"date": "2022-03-11", "close": 17.55, "volume": 124143.0}, {"date": "2022-03-14", "close": 17.77, "volume": 77005.0}, {"date": "2022-03-15", "close": 17.64, "volume": 60615.0}, {"date": "2022-03-16", "close": 17.63, "volume": 55503.0}, {"date": "2022-03-17", "close": 17.67, "volume": 52266.0}, {"date": "2022-03-18", "close": 17.88, "volume": 62218.0}, {"date": "2022-03-21", "close": 17.99, "volume": 135977.0}, {"date": "2022-03-22", "close": 17.98, "volume": 64017.0}, {"date": "2022-03-23", "close": 17.99, "volume": 55555.0}, {"date": "2022-03-24", "close": 17.91, "volume": 44220.0}, {"date": "2022-03-25", "close": 17.86, "volume": 56522.0}, {"date": "2022-03-28", "close": 17.86, "volume": 112002.0}, {"date": "2022-03-29", "close": 18.05, "volume": 104684.0}, {"date": "2022-03-30", "close": 17.68, "volume": 42533.0}, {"date": "2022-03-31", "close": 17.8, "volume": 44502.0}, {"date": "2022-04-01", "close": 17.89, "volume": 46684.0}, {"date": "2022-04-04", "close": 17.9, "volume": 61176.0}, {"date": "2022-04-05", "close": 17.99, "volume": 51086.0}, {"date": "2022-04-06", "close": 17.8, "volume": 52877.0}, {"date": "2022-04-07", "close": 17.77, "volume": 31617.0}, {"date": "2022-04-08", "close": 17.67, "volume": 54633.0}, {"date": "2022-04-11", "close": 17.91, "volume": 28063.0}, {"date": "2022-04-12", "close": 17.69, "volume": 16904.0}, {"date": "2022-04-13", "close": 17.85, "volume": 53972.0}, {"date": "2022-04-14", "close": 17.79, "volume": 20147.0}, {"date": "2022-04-18", "close": 18.05, "volume": 348547.0}, {"date": "2022-04-19", "close": 17.84, "volume": 763613.0}, {"date": "2022-04-20", "close": 17.66, "volume": 603420.0}, {"date": "2022-04-21", "close": 18.0, "volume": 307654.0}, {"date": "2022-04-22", "close": 18.0, "volume": 173544.0}, {"date": "2022-04-25", "close": 17.97, "volume": 145551.0}, {"date": "2022-04-26", "close": 17.77, "volume": 155768.0}, {"date": "2022-04-27", "close": 17.56, "volume": 103425.0}, {"date": "2022-04-28", "close": 17.62, "volume": 137568.0}, {"date": "2022-04-29", "close": 17.72, "volume": 137539.0}, {"date": "2022-05-02", "close": 17.1, "volume": 232349.0}, {"date": "2022-05-03", "close": 17.53, "volume": 70313.0}, {"date": "2022-05-04", "close": 17.69, "volume": 58248.0}, {"date": "2022-05-05", "close": 17.72, "volume": 96457.0}, {"date": "2022-05-06", "close": 17.69, "volume": 70241.0}, {"date": "2022-05-09", "close": 17.33, "volume": 75989.0}, {"date": "2022-05-10", "close": 16.99, "volume": 187281.0}, {"date": "2022-05-11", "close": 17.02, "volume": 68799.0}, {"date": "2022-05-12", "close": 17.03, "volume": 167133.0}, {"date": "2022-05-13", "close": 17.01, "volume": 61335.0}, {"date": "2022-05-16", "close": 17.59, "volume": 67270.0}, {"date": "2022-05-17", "close": 17.66, "volume": 46225.0}, {"date": "2022-05-18", "close": 17.48, "volume": 76520.0}, {"date": "2022-05-19", "close": 17.13, "volume": 81671.0}, {"date": "2022-05-20", "close": 16.89, "volume": 146093.0}, {"date": "2022-05-23", "close": 16.82, "volume": 77905.0}, {"date": "2022-05-24", "close": 16.93, "volume": 60146.0}, {"date": "2022-05-25", "close": 17.27, "volume": 84469.0}, {"date": "2022-05-26", "close": 17.26, "volume": 71649.0}, {"date": "2022-05-27", "close": 17.59, "volume": 94147.0}, {"date": "2022-05-31", "close": 17.41, "volume": 47194.0}, {"date": "2022-06-01", "close": 17.5, "volume": 83002.0}, {"date": "2022-06-02", "close": 17.52, "volume": 78184.0}, {"date": "2022-06-03", "close": 17.09, "volume": 47308.0}, {"date": "2022-06-06", "close": 17.4, "volume": 83907.0}, {"date": "2022-06-07", "close": 17.42, "volume": 69258.0}, {"date": "2022-06-08", "close": 17.21, "volume": 63860.0}, {"date": "2022-06-09", "close": 17.18, "volume": 36832.0}, {"date": "2022-06-10", "close": 17.36, "volume": 119268.0}, {"date": "2022-06-13", "close": 16.62, "volume": 124906.0}, {"date": "2022-06-14", "close": 16.26, "volume": 201157.0}, {"date": "2022-06-15", "close": 16.06, "volume": 157515.0}, {"date": "2022-06-16", "close": 15.48, "volume": 140726.0}, {"date": "2022-06-17", "close": 15.62, "volume": 76881.0}, {"date": "2022-06-21", "close": 15.64, "volume": 49354.0}, {"date": "2022-06-22", "close": 15.52, "volume": 38003.0}, {"date": "2022-06-23", "close": 15.34, "volume": 45541.0}, {"date": "2022-06-24", "close": 15.53, "volume": 48034.0}, {"date": "2022-06-27", "close": 15.84, "volume": 81975.0}, {"date": "2022-06-28", "close": 15.96, "volume": 104221.0}, {"date": "2022-06-29", "close": 15.28, "volume": 61434.0}, {"date": "2022-06-30", "close": 15.5, "volume": 80923.0}, {"date": "2022-07-01", "close": 15.62, "volume": 107905.0}, {"date": "2022-07-05", "close": 15.7, "volume": 138370.0}, {"date": "2022-07-06", "close": 15.9, "volume": 89166.0}, {"date": "2022-07-07", "close": 16.41, "volume": 121045.0}, {"date": "2022-07-08", "close": 16.06, "volume": 53145.0}, {"date": "2022-07-11", "close": 15.73, "volume": 26192.0}, {"date": "2022-07-12", "close": 15.83, "volume": 42261.0}, {"date": "2022-07-13", "close": 15.84, "volume": 41370.0}, {"date": "2022-07-14", "close": 15.79, "volume": 35058.0}, {"date": "2022-07-15", "close": 15.94, "volume": 50002.0}, {"date": "2022-07-18", "close": 16.25, "volume": 79050.0}, {"date": "2022-07-19", "close": 16.27, "volume": 54563.0}, {"date": "2022-07-20", "close": 16.35, "volume": 40071.0}, {"date": "2022-07-21", "close": 16.43, "volume": 44346.0}, {"date": "2022-07-22", "close": 16.5, "volume": 39490.0}, {"date": "2022-07-25", "close": 16.22, "volume": 48098.0}, {"date": "2022-07-26", "close": 16.16, "volume": 25748.0}, {"date": "2022-07-27", "close": 16.47, "volume": 39561.0}, {"date": "2022-07-28", "close": 16.66, "volume": 53779.0}, {"date": "2022-07-29", "close": 16.6, "volume": 57488.0}, {"date": "2022-08-01", "close": 16.67, "volume": 30062.0}, {"date": "2022-08-02", "close": 16.59, "volume": 31310.0}, {"date": "2022-08-03", "close": 16.64, "volume": 30360.0}, {"date": "2022-08-04", "close": 16.58, "volume": 27849.0}, {"date": "2022-08-05", "close": 16.6, "volume": 35131.0}, {"date": "2022-08-08", "close": 16.66, "volume": 90175.0}, {"date": "2022-08-09", "close": 16.95, "volume": 42363.0}, {"date": "2022-08-10", "close": 17.06, "volume": 45162.0}, {"date": "2022-08-11", "close": 17.26, "volume": 52246.0}, {"date": "2022-08-12", "close": 17.75, "volume": 78395.0}, {"date": "2022-08-15", "close": 18.03, "volume": 94565.0}, {"date": "2022-08-16", "close": 17.95, "volume": 64219.0}, {"date": "2022-08-17", "close": 17.91, "volume": 38321.0}, {"date": "2022-08-18", "close": 18.02, "volume": 56646.0}, {"date": "2022-08-19", "close": 17.7, "volume": 42835.0}, {"date": "2022-08-22", "close": 17.73, "volume": 52369.0}, {"date": "2022-08-23", "close": 17.71, "volume": 43631.0}, {"date": "2022-08-24", "close": 17.67, "volume": 41017.0}, {"date": "2022-08-25", "close": 17.56, "volume": 58100.0}, {"date": "2022-08-26", "close": 17.48, "volume": 37964.0}, {"date": "2022-08-29", "close": 17.46, "volume": 34453.0}, {"date": "2022-08-30", "close": 17.2, "volume": 91995.0}, {"date": "2022-08-31", "close": 17.44, "volume": 45560.0}, {"date": "2022-09-01", "close": 17.14, "volume": 84005.0}, {"date": "2022-09-02", "close": 17.4, "volume": 72322.0}, {"date": "2022-09-06", "close": 17.39, "volume": 53105.0}, {"date": "2022-09-07", "close": 17.54, "volume": 45478.0}, {"date": "2022-09-08", "close": 17.71, "volume": 50146.0}, {"date": "2022-09-09", "close": 17.78, "volume": 63343.0}, {"date": "2022-09-12", "close": 18.1, "volume": 119454.0}, {"date": "2022-09-13", "close": 17.98, "volume": 117735.0}, {"date": "2022-09-14", "close": 18.02, "volume": 49830.0}, {"date": "2022-09-15", "close": 17.83, "volume": 64606.0}, {"date": "2022-09-16", "close": 17.75, "volume": 106843.0}, {"date": "2022-09-19", "close": 17.57, "volume": 59284.0}, {"date": "2022-09-20", "close": 17.22, "volume": 35961.0}, {"date": "2022-09-21", "close": 17.21, "volume": 55277.0}, {"date": "2022-09-22", "close": 17.05, "volume": 95621.0}, {"date": "2022-09-23", "close": 16.54, "volume": 66090.0}, {"date": "2022-09-26", "close": 15.8, "volume": 74847.0}, {"date": "2022-09-27", "close": 15.9, "volume": 92217.0}, {"date": "2022-09-28", "close": 15.97, "volume": 57240.0}, {"date": "2022-09-29", "close": 15.22, "volume": 101170.0}, {"date": "2022-09-30", "close": 15.02, "volume": 71573.0}, {"date": "2022-10-03", "close": 14.89, "volume": 92875.0}, {"date": "2022-10-04", "close": 14.77, "volume": 327500.0}, {"date": "2022-10-05", "close": 14.92, "volume": 112396.0}, {"date": "2022-10-06", "close": 14.1, "volume": 89037.0}, {"date": "2022-10-07", "close": 13.58, "volume": 113588.0}, {"date": "2022-10-10", "close": 13.03, "volume": 118305.0}, {"date": "2022-10-11", "close": 13.01, "volume": 117135.0}, {"date": "2022-10-12", "close": 13.2, "volume": 91666.0}, {"date": "2022-10-13", "close": 13.52, "volume": 133382.0}, {"date": "2022-10-14", "close": 13.21, "volume": 66416.0}, {"date": "2022-10-17", "close": 13.26, "volume": 109850.0}, {"date": "2022-10-18", "close": 13.28, "volume": 56267.0}, {"date": "2022-10-19", "close": 13.06, "volume": 53070.0}, {"date": "2022-10-20", "close": 12.9, "volume": 92243.0}, {"date": "2022-10-21", "close": 12.82, "volume": 129212.0}, {"date": "2022-10-24", "close": 12.88, "volume": 55162.0}, {"date": "2022-10-25", "close": 13.25, "volume": 70788.0}, {"date": "2022-10-26", "close": 13.27, "volume": 60775.0}, {"date": "2022-10-27", "close": 13.12, "volume": 41494.0}, {"date": "2022-10-28", "close": 13.67, "volume": 94658.0}, {"date": "2022-10-31", "close": 13.88, "volume": 189474.0}, {"date": "2022-11-01", "close": 13.61, "volume": 49244.0}, {"date": "2022-11-02", "close": 13.55, "volume": 52601.0}, {"date": "2022-11-03", "close": 13.56, "volume": 70656.0}, {"date": "2022-11-04", "close": 13.88, "volume": 59499.0}, {"date": "2022-11-07", "close": 14.32, "volume": 49763.0}, {"date": "2022-11-08", "close": 14.15, "volume": 120831.0}, {"date": "2022-11-09", "close": 14.29, "volume": 71505.0}, {"date": "2022-11-10", "close": 14.08, "volume": 134845.0}, {"date": "2022-11-11", "close": 13.97, "volume": 110310.0}, {"date": "2022-11-14", "close": 13.74, "volume": 85890.0}, {"date": "2022-11-15", "close": 14.12, "volume": 95804.0}, {"date": "2022-11-16", "close": 14.0, "volume": 101785.0}, {"date": "2022-11-17", "close": 13.91, "volume": 28524.0}, {"date": "2022-11-18", "close": 13.75, "volume": 65998.0}, {"date": "2022-11-21", "close": 13.82, "volume": 79865.0}, {"date": "2022-11-22", "close": 14.07, "volume": 57895.0}, {"date": "2022-11-23", "close": 14.03, "volume": 74555.0}, {"date": "2022-11-25", "close": 14.11, "volume": 49389.0}, {"date": "2022-11-28", "close": 13.8, "volume": 63638.0}, {"date": "2022-11-29", "close": 13.75, "volume": 85452.0}, {"date": "2022-11-30", "close": 13.98, "volume": 116441.0}, {"date": "2022-12-01", "close": 14.05, "volume": 100681.0}, {"date": "2022-12-02", "close": 14.0, "volume": 66666.0}, {"date": "2022-12-05", "close": 13.61, "volume": 82860.0}, {"date": "2022-12-06", "close": 13.48, "volume": 78911.0}, {"date": "2022-12-07", "close": 13.45, "volume": 57022.0}, {"date": "2022-12-08", "close": 13.38, "volume": 84178.0}, {"date": "2022-12-09", "close": 13.38, "volume": 35160.0}, {"date": "2022-12-12", "close": 13.38, "volume": 86210.0}, {"date": "2022-12-13", "close": 13.42, "volume": 87536.0}, {"date": "2022-12-14", "close": 13.24, "volume": 54381.0}, {"date": "2022-12-15", "close": 13.21, "volume": 93833.0}, {"date": "2022-12-16", "close": 13.0, "volume": 76423.0}, {"date": "2022-12-19", "close": 12.93, "volume": 103989.0}, {"date": "2022-12-20", "close": 13.01, "volume": 78153.0}, {"date": "2022-12-21", "close": 13.1, "volume": 93941.0}, {"date": "2022-12-22", "close": 13.14, "volume": 116355.0}, {"date": "2022-12-23", "close": 13.12, "volume": 62290.0}, {"date": "2022-12-27", "close": 13.14, "volume": 66894.0}, {"date": "2022-12-28", "close": 12.96, "volume": 104011.0}, {"date": "2022-12-29", "close": 12.77, "volume": 128876.0}, {"date": "2022-12-30", "close": 12.78, "volume": 122320.0}, {"date": "2023-01-03", "close": 13.28, "volume": 128161.0}, {"date": "2023-01-04", "close": 13.43, "volume": 80398.0}, {"date": "2023-01-05", "close": 13.26, "volume": 35775.0}, {"date": "2023-01-06", "close": 13.33, "volume": 83356.0}, {"date": "2023-01-09", "close": 13.87, "volume": 110663.0}, {"date": "2023-01-10", "close": 13.99, "volume": 92217.0}, {"date": "2023-01-11", "close": 13.94, "volume": 43490.0}, {"date": "2023-01-12", "close": 14.45, "volume": 74945.0}, {"date": "2023-01-13", "close": 14.23, "volume": 57981.0}, {"date": "2023-01-17", "close": 14.44, "volume": 77164.0}, {"date": "2023-01-18", "close": 14.33, "volume": 56405.0}, {"date": "2023-01-19", "close": 14.27, "volume": 65691.0}, {"date": "2023-01-20", "close": 14.27, "volume": 42507.0}, {"date": "2023-01-23", "close": 14.42, "volume": 42851.0}, {"date": "2023-01-24", "close": 14.66, "volume": 110743.0}, {"date": "2023-01-25", "close": 14.78, "volume": 107768.0}, {"date": "2023-01-26", "close": 14.72, "volume": 94493.0}, {"date": "2023-01-27", "close": 15.0, "volume": 68882.0}, {"date": "2023-01-30", "close": 14.82, "volume": 90662.0}, {"date": "2023-01-31", "close": 15.17, "volume": 105390.0}, {"date": "2023-02-01", "close": 15.23, "volume": 48190.0}, {"date": "2023-02-02", "close": 15.31, "volume": 93956.0}, {"date": "2023-02-03", "close": 15.44, "volume": 43513.0}, {"date": "2023-02-06", "close": 15.36, "volume": 39510.0}, {"date": "2023-02-07", "close": 15.33, "volume": 58881.0}, {"date": "2023-02-08", "close": 15.12, "volume": 60507.0}, {"date": "2023-02-09", "close": 14.66, "volume": 87540.0}, {"date": "2023-02-10", "close": 14.81, "volume": 121254.0}, {"date": "2023-02-13", "close": 14.77, "volume": 72546.0}, {"date": "2023-02-14", "close": 14.7, "volume": 81623.0}, {"date": "2023-02-15", "close": 14.68, "volume": 76320.0}, {"date": "2023-02-16", "close": 14.44, "volume": 80914.0}, {"date": "2023-02-17", "close": 14.7, "volume": 97217.0}, {"date": "2023-02-21", "close": 14.49, "volume": 41334.0}, {"date": "2023-02-22", "close": 14.78, "volume": 61236.0}, {"date": "2023-02-23", "close": 15.27, "volume": 150939.0}, {"date": "2023-02-24", "close": 15.74, "volume": 178790.0}, {"date": "2023-02-27", "close": 15.55, "volume": 165810.0}, {"date": "2023-02-28", "close": 15.71, "volume": 93441.0}, {"date": "2023-03-01", "close": 15.44, "volume": 78789.0}, {"date": "2023-03-02", "close": 15.46, "volume": 59583.0}, {"date": "2023-03-03", "close": 15.73, "volume": 94184.0}, {"date": "2023-03-06", "close": 15.79, "volume": 89304.0}, {"date": "2023-03-07", "close": 15.45, "volume": 101504.0}, {"date": "2023-03-08", "close": 15.35, "volume": 97431.0}, {"date": "2023-03-09", "close": 14.78, "volume": 160485.0}, {"date": "2023-03-10", "close": 14.2, "volume": 181441.0}, {"date": "2023-03-13", "close": 13.91, "volume": 160578.0}, {"date": "2023-03-14", "close": 14.09, "volume": 215798.0}, {"date": "2023-03-15", "close": 13.65, "volume": 120104.0}, {"date": "2023-03-16", "close": 14.0, "volume": 180180.0}, {"date": "2023-03-17", "close": 13.44, "volume": 248348.0}, {"date": "2023-03-20", "close": 13.45, "volume": 112533.0}, {"date": "2023-03-21", "close": 13.78, "volume": 99645.0}, {"date": "2023-03-22", "close": 13.45, "volume": 162383.0}, {"date": "2023-03-23", "close": 13.44, "volume": 109607.0}, {"date": "2023-03-24", "close": 13.65, "volume": 79006.0}, {"date": "2023-03-27", "close": 13.77, "volume": 139371.0}, {"date": "2023-03-28", "close": 13.77, "volume": 73715.0}, {"date": "2023-03-29", "close": 13.83, "volume": 146973.0}, {"date": "2023-03-30", "close": 13.54, "volume": 107963.0}, {"date": "2023-03-31", "close": 13.62, "volume": 113191.0}, {"date": "2023-04-03", "close": 13.72, "volume": 163526.0}, {"date": "2023-04-04", "close": 13.6, "volume": 133596.0}, {"date": "2023-04-05", "close": 13.53, "volume": 50596.0}, {"date": "2023-04-06", "close": 13.53, "volume": 52247.0}, {"date": "2023-04-10", "close": 13.47, "volume": 81187.0}, {"date": "2023-04-11", "close": 13.9, "volume": 164848.0}, {"date": "2023-04-12", "close": 14.18, "volume": 105258.0}, {"date": "2023-04-13", "close": 14.37, "volume": 100616.0}, {"date": "2023-04-14", "close": 14.25, "volume": 94382.0}, {"date": "2023-04-17", "close": 14.64, "volume": 122454.0}, {"date": "2023-04-18", "close": 14.42, "volume": 66359.0}, {"date": "2023-04-19", "close": 14.58, "volume": 28989.0}, {"date": "2023-04-20", "close": 14.33, "volume": 63489.0}, {"date": "2023-04-21", "close": 14.35, "volume": 59519.0}, {"date": "2023-04-24", "close": 14.27, "volume": 51431.0}, {"date": "2023-04-25", "close": 13.9, "volume": 117992.0}, {"date": "2023-04-26", "close": 13.78, "volume": 179231.0}, {"date": "2023-04-27", "close": 14.07, "volume": 185521.0}, {"date": "2023-04-28", "close": 14.1, "volume": 57443.0}, {"date": "2023-05-01", "close": 14.01, "volume": 76614.0}, {"date": "2023-05-02", "close": 13.68, "volume": 109521.0}, {"date": "2023-05-03", "close": 13.61, "volume": 60042.0}, {"date": "2023-05-04", "close": 13.23, "volume": 110294.0}, {"date": "2023-05-05", "close": 13.48, "volume": 93774.0}, {"date": "2023-05-08", "close": 13.63, "volume": 89821.0}, {"date": "2023-05-09", "close": 13.52, "volume": 79885.0}, {"date": "2023-05-10", "close": 13.69, "volume": 97943.0}, {"date": "2023-05-11", "close": 13.59, "volume": 70068.0}, {"date": "2023-05-12", "close": 13.83, "volume": 82381.0}, {"date": "2023-05-15", "close": 13.74, "volume": 95967.0}, {"date": "2023-05-16", "close": 13.61, "volume": 102472.0}, {"date": "2023-05-17", "close": 13.84, "volume": 101032.0}, {"date": "2023-05-18", "close": 13.75, "volume": 85493.0}, {"date": "2023-05-19", "close": 13.79, "volume": 174602.0}, {"date": "2023-05-22", "close": 13.74, "volume": 146853.0}, {"date": "2023-05-23", "close": 13.76, "volume": 125625.0}, {"date": "2023-05-24", "close": 13.75, "volume": 71934.0}, {"date": "2023-05-25", "close": 13.47, "volume": 69269.0}, {"date": "2023-05-26", "close": 13.62, "volume": 70341.0}, {"date": "2023-05-30", "close": 13.5, "volume": 60570.0}, {"date": "2023-05-31", "close": 13.48, "volume": 56288.0}, {"date": "2023-06-01", "close": 13.63, "volume": 65476.0}, {"date": "2023-06-02", "close": 13.65, "volume": 204921.0}, {"date": "2023-06-05", "close": 13.74, "volume": 123392.0}, {"date": "2023-06-06", "close": 13.84, "volume": 199325.0}, {"date": "2023-06-07", "close": 13.99, "volume": 263830.0}, {"date": "2023-06-08", "close": 14.02, "volume": 143674.0}, {"date": "2023-06-09", "close": 14.08, "volume": 137345.0}, {"date": "2023-06-12", "close": 14.34, "volume": 107286.0}, {"date": "2023-06-13", "close": 14.33, "volume": 92430.0}, {"date": "2023-06-14", "close": 14.3, "volume": 102785.0}, {"date": "2023-06-15", "close": 14.51, "volume": 76023.0}, {"date": "2023-06-16", "close": 14.5, "volume": 64983.0}, {"date": "2023-06-20", "close": 14.66, "volume": 141501.0}, {"date": "2023-06-21", "close": 14.68, "volume": 131987.0}, {"date": "2023-06-22", "close": 14.66, "volume": 164614.0}, {"date": "2023-06-23", "close": 14.47, "volume": 156275.0}, {"date": "2023-06-26", "close": 14.62, "volume": 144306.0}, {"date": "2023-06-27", "close": 14.79, "volume": 141951.0}, {"date": "2023-06-28", "close": 14.87, "volume": 177744.0}, {"date": "2023-06-29", "close": 14.67, "volume": 206482.0}, {"date": "2023-06-30", "close": 15.14, "volume": 225958.0}, {"date": "2023-07-03", "close": 15.6, "volume": 224010.0}, {"date": "2023-07-05", "close": 15.59, "volume": 282839.0}, {"date": "2023-07-06", "close": 15.67, "volume": 198782.0}, {"date": "2023-07-07", "close": 15.85, "volume": 190802.0}, {"date": "2023-07-10", "close": 15.82, "volume": 142428.0}, {"date": "2023-07-11", "close": 15.84, "volume": 154995.0}, {"date": "2023-07-12", "close": 15.96, "volume": 147998.0}, {"date": "2023-07-13", "close": 16.14, "volume": 151375.0}, {"date": "2023-07-14", "close": 16.2, "volume": 171302.0}, {"date": "2023-07-17", "close": 16.33, "volume": 214061.0}, {"date": "2023-07-18", "close": 16.55, "volume": 145486.0}, {"date": "2023-07-19", "close": 16.5, "volume": 133248.0}, {"date": "2023-07-20", "close": 16.29, "volume": 144487.0}, {"date": "2023-07-21", "close": 16.42, "volume": 152036.0}, {"date": "2023-07-24", "close": 16.71, "volume": 169661.0}, {"date": "2023-07-25", "close": 16.63, "volume": 145959.0}, {"date": "2023-07-26", "close": 16.97, "volume": 137931.0}, {"date": "2023-07-27", "close": 16.74, "volume": 183747.0}, {"date": "2023-07-28", "close": 16.89, "volume": 123811.0}, {"date": "2023-07-31", "close": 16.78, "volume": 94627.0}, {"date": "2023-08-01", "close": 16.71, "volume": 102328.0}, {"date": "2023-08-02", "close": 16.79, "volume": 123219.0}, {"date": "2023-08-03", "close": 16.56, "volume": 48980.0}, {"date": "2023-08-04", "close": 16.59, "volume": 60820.0}, {"date": "2023-08-07", "close": 16.7, "volume": 61880.0}, {"date": "2023-08-08", "close": 16.62, "volume": 92739.0}, {"date": "2023-08-09", "close": 16.67, "volume": 55842.0}, {"date": "2023-08-10", "close": 16.64, "volume": 176676.0}, {"date": "2023-08-11", "close": 17.05, "volume": 345446.0}, {"date": "2023-08-14", "close": 17.02, "volume": 157301.0}, {"date": "2023-08-15", "close": 16.76, "volume": 78848.0}, {"date": "2023-08-16", "close": 16.6, "volume": 286101.0}, {"date": "2023-08-17", "close": 16.45, "volume": 52191.0}, {"date": "2023-08-18", "close": 16.57, "volume": 107090.0}, {"date": "2023-08-21", "close": 16.6, "volume": 68987.0}, {"date": "2023-08-22", "close": 16.28, "volume": 126331.0}, {"date": "2023-08-23", "close": 16.4, "volume": 153238.0}, {"date": "2023-08-24", "close": 16.36, "volume": 58464.0}, {"date": "2023-08-25", "close": 16.46, "volume": 79001.0}, {"date": "2023-08-28", "close": 16.51, "volume": 78717.0}, {"date": "2023-08-29", "close": 16.58, "volume": 83382.0}, {"date": "2023-08-30", "close": 16.62, "volume": 71760.0}, {"date": "2023-08-31", "close": 16.38, "volume": 124850.0}, {"date": "2023-09-01", "close": 16.61, "volume": 50392.0}, {"date": "2023-09-05", "close": 16.3, "volume": 95307.0}, {"date": "2023-09-06", "close": 16.13, "volume": 98920.0}, {"date": "2023-09-07", "close": 16.49, "volume": 124738.0}, {"date": "2023-09-08", "close": 16.58, "volume": 92519.0}, {"date": "2023-09-11", "close": 16.46, "volume": 197684.0}, {"date": "2023-09-12", "close": 16.37, "volume": 108579.0}, {"date": "2023-09-13", "close": 16.34, "volume": 69713.0}, {"date": "2023-09-14", "close": 16.51, "volume": 87831.0}, {"date": "2023-09-15", "close": 16.78, "volume": 142111.0}, {"date": "2023-09-18", "close": 16.87, "volume": 201377.0}, {"date": "2023-09-19", "close": 17.0, "volume": 129747.0}, {"date": "2023-09-20", "close": 17.2, "volume": 169128.0}, {"date": "2023-09-21", "close": 16.86, "volume": 123884.0}, {"date": "2023-09-22", "close": 17.15, "volume": 88050.0}, {"date": "2023-09-25", "close": 17.43, "volume": 214331.0}, {"date": "2023-09-26", "close": 17.13, "volume": 135190.0}, {"date": "2023-09-27", "close": 17.37, "volume": 166213.0}, {"date": "2023-09-28", "close": 16.99, "volume": 138737.0}, {"date": "2023-09-29", "close": 17.1, "volume": 223875.0}, {"date": "2023-10-02", "close": 16.62, "volume": 157540.0}, {"date": "2023-10-03", "close": 16.36, "volume": 145573.0}, {"date": "2023-10-04", "close": 16.28, "volume": 89313.0}, {"date": "2023-10-05", "close": 16.3, "volume": 48210.0}, {"date": "2023-10-06", "close": 16.45, "volume": 64798.0}, {"date": "2023-10-09", "close": 16.61, "volume": 54116.0}, {"date": "2023-10-10", "close": 16.59, "volume": 40993.0}, {"date": "2023-10-11", "close": 16.6, "volume": 44702.0}, {"date": "2023-10-12", "close": 16.55, "volume": 57432.0}, {"date": "2023-10-13", "close": 16.54, "volume": 43287.0}, {"date": "2023-10-16", "close": 16.91, "volume": 132312.0}, {"date": "2023-10-17", "close": 16.87, "volume": 105788.0}, {"date": "2023-10-18", "close": 16.44, "volume": 65778.0}, {"date": "2023-10-19", "close": 16.28, "volume": 78263.0}, {"date": "2023-10-20", "close": 16.05, "volume": 92610.0}, {"date": "2023-10-23", "close": 15.59, "volume": 119657.0}, {"date": "2023-10-24", "close": 15.81, "volume": 54592.0}, {"date": "2023-10-25", "close": 15.58, "volume": 54106.0}, {"date": "2023-10-26", "close": 15.59, "volume": 54705.0}, {"date": "2023-10-27", "close": 15.445, "volume": 111876.0}, {"date": "2023-10-30", "close": 15.63, "volume": 48077.0}, {"date": "2023-10-31", "close": 15.55, "volume": 80098.0}, {"date": "2023-11-01", "close": 15.79, "volume": 120146.0}, {"date": "2023-11-02", "close": 16.23, "volume": 81239.0}, {"date": "2023-11-03", "close": 16.44, "volume": 51773.0}, {"date": "2023-11-06", "close": 16.4, "volume": 171731.0}, {"date": "2023-11-07", "close": 16.4, "volume": 59462.0}, {"date": "2023-11-08", "close": 16.26, "volume": 67220.0}, {"date": "2023-11-09", "close": 16.37, "volume": 160707.0}, {"date": "2023-11-10", "close": 17.01, "volume": 137520.0}, {"date": "2023-11-13", "close": 16.59, "volume": 160842.0}, {"date": "2023-11-14", "close": 16.8, "volume": 60879.0}, {"date": "2023-11-15", "close": 16.71, "volume": 56557.0}, {"date": "2023-11-16", "close": 16.435, "volume": 72192.0}, {"date": "2023-11-17", "close": 16.43, "volume": 92060.0}, {"date": "2023-11-20", "close": 16.61, "volume": 233142.0}, {"date": "2023-11-21", "close": 16.62, "volume": 50859.0}, {"date": "2023-11-22", "close": 16.66, "volume": 71260.0}, {"date": "2023-11-24", "close": 16.63, "volume": 102305.0}, {"date": "2023-11-27", "close": 16.62, "volume": 91256.0}, {"date": "2023-11-28", "close": 16.69, "volume": 146554.0}, {"date": "2023-11-29", "close": 16.62, "volume": 59614.0}, {"date": "2023-11-30", "close": 16.68, "volume": 80970.0}, {"date": "2023-12-01", "close": 16.7, "volume": 77815.0}, {"date": "2023-12-04", "close": 16.85, "volume": 119482.0}, {"date": "2023-12-05", "close": 16.83, "volume": 56948.0}, {"date": "2023-12-06", "close": 16.72, "volume": 69897.0}, {"date": "2023-12-07", "close": 16.7, "volume": 91085.0}, {"date": "2023-12-08", "close": 16.66, "volume": 59665.0}, {"date": "2023-12-11", "close": 16.78, "volume": 76494.0}, {"date": "2023-12-12", "close": 16.93, "volume": 87005.0}, {"date": "2023-12-13", "close": 16.93, "volume": 182412.0}, {"date": "2023-12-14", "close": 17.24, "volume": 145460.0}, {"date": "2023-12-15", "close": 17.26, "volume": 133362.0}, {"date": "2023-12-18", "close": 17.14, "volume": 116654.0}, {"date": "2023-12-19", "close": 17.32, "volume": 87245.0}, {"date": "2023-12-20", "close": 17.405, "volume": 134970.0}, {"date": "2023-12-21", "close": 17.58, "volume": 88795.0}, {"date": "2023-12-22", "close": 17.7, "volume": 100187.0}, {"date": "2023-12-26", "close": 17.91, "volume": 157504.0}, {"date": "2023-12-27", "close": 17.95, "volume": 161875.0}, {"date": "2023-12-28", "close": 17.46, "volume": 105905.0}, {"date": "2023-12-29", "close": 17.38, "volume": 112315.0}, {"date": "2024-01-02", "close": 17.21, "volume": 206808.0}, {"date": "2024-01-03", "close": 16.91, "volume": 198121.0}, {"date": "2024-01-04", "close": 17.24, "volume": 99052.0}, {"date": "2024-01-05", "close": 17.2, "volume": 79504.0}, {"date": "2024-01-08", "close": 17.26, "volume": 128204.0}, {"date": "2024-01-09", "close": 17.15, "volume": 62286.0}, {"date": "2024-01-10", "close": 17.06, "volume": 77742.0}, {"date": "2024-01-11", "close": 16.92, "volume": 105894.0}, {"date": "2024-01-12", "close": 16.99, "volume": 82838.0}, {"date": "2024-01-16", "close": 16.73, "volume": 136864.0}, {"date": "2024-01-17", "close": 16.73, "volume": 90778.0}, {"date": "2024-01-18", "close": 16.66, "volume": 57421.0}, {"date": "2024-01-19", "close": 16.54, "volume": 113105.0}, {"date": "2024-01-22", "close": 16.65, "volume": 149333.0}, {"date": "2024-01-23", "close": 16.5, "volume": 62535.0}, {"date": "2024-01-24", "close": 16.41, "volume": 93555.0}, {"date": "2024-01-25", "close": 16.65, "volume": 85806.0}, {"date": "2024-01-26", "close": 16.77, "volume": 77912.0}, {"date": "2024-01-29", "close": 16.56, "volume": 127081.0}, {"date": "2024-01-30", "close": 16.65, "volume": 71273.0}, {"date": "2024-01-31", "close": 16.38, "volume": 147084.0}, {"date": "2024-02-01", "close": 16.38, "volume": 140363.0}, {"date": "2024-02-02", "close": 16.33, "volume": 73590.0}, {"date": "2024-02-05", "close": 16.17, "volume": 60215.0}, {"date": "2024-02-06", "close": 16.12, "volume": 92610.0}, {"date": "2024-02-07", "close": 16.09, "volume": 77372.0}, {"date": "2024-02-08", "close": 16.03, "volume": 135789.0}, {"date": "2024-02-09", "close": 16.12, "volume": 55008.0}, {"date": "2024-02-12", "close": 16.27, "volume": 58370.0}, {"date": "2024-02-13", "close": 16.09, "volume": 72349.0}, {"date": "2024-02-14", "close": 16.13, "volume": 57091.0}, {"date": "2024-02-15", "close": 16.41, "volume": 52301.0}, {"date": "2024-02-16", "close": 16.39, "volume": 51268.0}, {"date": "2024-02-20", "close": 16.39, "volume": 55450.0}, {"date": "2024-02-21", "close": 16.5, "volume": 68456.0}, {"date": "2024-02-22", "close": 16.97, "volume": 220628.0}, {"date": "2024-02-23", "close": 16.86, "volume": 106705.0}, {"date": "2024-02-26", "close": 16.82, "volume": 133342.0}, {"date": "2024-02-27", "close": 16.92, "volume": 157184.0}, {"date": "2024-02-28", "close": 16.63, "volume": 77248.0}, {"date": "2024-02-29", "close": 16.76, "volume": 92330.0}, {"date": "2024-03-01", "close": 16.72, "volume": 74349.0}, {"date": "2024-03-04", "close": 16.79, "volume": 67720.0}, {"date": "2024-03-05", "close": 16.65, "volume": 113403.0}, {"date": "2024-03-06", "close": 16.76, "volume": 70208.0}, {"date": "2024-03-07", "close": 16.86, "volume": 80543.0}, {"date": "2024-03-08", "close": 16.99, "volume": 72546.0}, {"date": "2024-03-11", "close": 17.06, "volume": 71870.0}, {"date": "2024-03-12", "close": 17.25, "volume": 57568.0}, {"date": "2024-03-13", "close": 17.25, "volume": 73544.0}, {"date": "2024-03-14", "close": 16.99, "volume": 126088.0}, {"date": "2024-03-15", "close": 17.2, "volume": 102401.0}, {"date": "2024-03-18", "close": 17.2, "volume": 83932.0}, {"date": "2024-03-19", "close": 17.36, "volume": 88414.0}, {"date": "2024-03-20", "close": 17.5, "volume": 109052.0}, {"date": "2024-03-21", "close": 17.6, "volume": 74148.0}, {"date": "2024-03-22", "close": 17.6, "volume": 79300.0}, {"date": "2024-03-25", "close": 17.65, "volume": 121098.0}, {"date": "2024-03-26", "close": 17.66, "volume": 78287.0}, {"date": "2024-03-27", "close": 17.03, "volume": 170488.0}, {"date": "2024-03-28", "close": 17.26, "volume": 117961.0}, {"date": "2024-04-01", "close": 17.18, "volume": 90905.0}, {"date": "2024-04-02", "close": 17.14, "volume": 81160.0}, {"date": "2024-04-03", "close": 17.18, "volume": 60580.0}, {"date": "2024-04-04", "close": 17.0, "volume": 261212.0}, {"date": "2024-04-05", "close": 17.08, "volume": 91373.0}, {"date": "2024-04-08", "close": 17.09, "volume": 86797.0}, {"date": "2024-04-09", "close": 17.05, "volume": 74185.0}, {"date": "2024-04-10", "close": 17.03, "volume": 109868.0}, {"date": "2024-04-11", "close": 17.11, "volume": 103118.0}, {"date": "2024-04-12", "close": 16.96, "volume": 82371.0}, {"date": "2024-04-15", "close": 16.96, "volume": 98970.0}, {"date": "2024-04-16", "close": 16.98, "volume": 60856.0}, {"date": "2024-04-17", "close": 17.0, "volume": 50914.0}, {"date": "2024-04-18", "close": 17.08, "volume": 97592.0}, {"date": "2024-04-19", "close": 17.17, "volume": 78349.0}, {"date": "2024-04-22", "close": 17.17, "volume": 75005.0}, {"date": "2024-04-23", "close": 17.19, "volume": 108669.0}, {"date": "2024-04-24", "close": 17.24, "volume": 192828.0}, {"date": "2024-04-25", "close": 17.24, "volume": 66720.0}, {"date": "2024-04-26", "close": 17.35, "volume": 168163.0}, {"date": "2024-04-29", "close": 17.4, "volume": 102725.0}, {"date": "2024-04-30", "close": 17.33, "volume": 64084.0}, {"date": "2024-05-01", "close": 17.36, "volume": 53028.0}, {"date": "2024-05-02", "close": 17.34, "volume": 79082.0}, {"date": "2024-05-03", "close": 17.49, "volume": 98193.0}, {"date": "2024-05-06", "close": 17.58, "volume": 73053.0}, {"date": "2024-05-07", "close": 17.51, "volume": 60129.0}, {"date": "2024-05-08", "close": 17.63, "volume": 86037.0}, {"date": "2024-05-09", "close": 17.94, "volume": 263779.0}, {"date": "2024-05-10", "close": 18.19, "volume": 263713.0}, {"date": "2024-05-13", "close": 17.94, "volume": 156401.0}, {"date": "2024-05-14", "close": 18.14, "volume": 344931.0}, {"date": "2024-05-15", "close": 18.11, "volume": 164912.0}, {"date": "2024-05-16", "close": 17.81, "volume": 1687519.0}, {"date": "2024-05-17", "close": 17.88, "volume": 256899.0}, {"date": "2024-05-20", "close": 17.85, "volume": 225743.0}, {"date": "2024-05-21", "close": 17.98, "volume": 314040.0}, {"date": "2024-05-22", "close": 17.92, "volume": 231550.0}, {"date": "2024-05-23", "close": 17.81, "volume": 204930.0}, {"date": "2024-05-24", "close": 17.99, "volume": 138013.0}, {"date": "2024-05-28", "close": 18.06, "volume": 104703.0}, {"date": "2024-05-29", "close": 18.08, "volume": 133972.0}, {"date": "2024-05-30", "close": 18.16, "volume": 107803.0}, {"date": "2024-05-31", "close": 18.14, "volume": 96737.0}, {"date": "2024-06-03", "close": 18.31, "volume": 164356.0}, {"date": "2024-06-04", "close": 18.3, "volume": 255265.0}, {"date": "2024-06-05", "close": 18.36, "volume": 528305.0}, {"date": "2024-06-06", "close": 18.66, "volume": 220160.0}, {"date": "2024-06-07", "close": 18.79, "volume": 144333.0}, {"date": "2024-06-10", "close": 19.01, "volume": 252065.0}, {"date": "2024-06-11", "close": 18.68, "volume": 180636.0}, {"date": "2024-06-12", "close": 18.61, "volume": 146019.0}, {"date": "2024-06-13", "close": 18.48, "volume": 164057.0}, {"date": "2024-06-14", "close": 18.53, "volume": 149905.0}, {"date": "2024-06-17", "close": 18.52, "volume": 172841.0}, {"date": "2024-06-18", "close": 18.63, "volume": 245563.0}, {"date": "2024-06-20", "close": 18.78, "volume": 122890.0}, {"date": "2024-06-21", "close": 18.72, "volume": 136427.0}, {"date": "2024-06-24", "close": 19.04, "volume": 614822.0}, {"date": "2024-06-25", "close": 19.02, "volume": 177905.0}, {"date": "2024-06-26", "close": 19.1, "volume": 139051.0}, {"date": "2024-06-27", "close": 18.96, "volume": 268141.0}, {"date": "2024-06-28", "close": 18.78, "volume": 259435.0}, {"date": "2024-07-01", "close": 18.75, "volume": 247670.0}, {"date": "2024-07-02", "close": 19.35, "volume": 301533.0}, {"date": "2024-07-03", "close": 19.27, "volume": 105918.0}, {"date": "2024-07-05", "close": 19.41, "volume": 203542.0}, {"date": "2024-07-08", "close": 19.44, "volume": 177222.0}, {"date": "2024-07-09", "close": 19.38, "volume": 111297.0}, {"date": "2024-07-10", "close": 19.43, "volume": 150273.0}, {"date": "2024-07-11", "close": 19.31, "volume": 130266.0}, {"date": "2024-07-12", "close": 19.39, "volume": 243450.0}, {"date": "2024-07-15", "close": 19.3, "volume": 155560.0}, {"date": "2024-07-16", "close": 19.25, "volume": 136142.0}, {"date": "2024-07-17", "close": 19.18, "volume": 204602.0}, {"date": "2024-07-18", "close": 18.89, "volume": 140252.0}, {"date": "2024-07-19", "close": 18.77, "volume": 99744.0}, {"date": "2024-07-22", "close": 18.95, "volume": 86904.0}, {"date": "2024-07-23", "close": 18.89, "volume": 65638.0}, {"date": "2024-07-24", "close": 18.7, "volume": 79823.0}, {"date": "2024-07-25", "close": 18.63, "volume": 96659.0}, {"date": "2024-07-26", "close": 18.72, "volume": 85390.0}, {"date": "2024-07-29", "close": 18.85, "volume": 117946.0}, {"date": "2024-07-30", "close": 19.04, "volume": 97984.0}, {"date": "2024-07-31", "close": 18.94, "volume": 91667.0}, {"date": "2024-08-01", "close": 18.71, "volume": 104844.0}, {"date": "2024-08-02", "close": 18.06, "volume": 136285.0}, {"date": "2024-08-05", "close": 17.47, "volume": 310111.0}, {"date": "2024-08-06", "close": 17.8, "volume": 103208.0}, {"date": "2024-08-07", "close": 17.65, "volume": 91288.0}, {"date": "2024-08-08", "close": 17.76, "volume": 81063.0}, {"date": "2024-08-09", "close": 17.81, "volume": 104555.0}, {"date": "2024-08-12", "close": 17.98, "volume": 88465.0}, {"date": "2024-08-13", "close": 17.77, "volume": 266606.0}, {"date": "2024-08-14", "close": 17.82, "volume": 203571.0}, {"date": "2024-08-15", "close": 18.02, "volume": 167433.0}, {"date": "2024-08-16", "close": 18.16, "volume": 53681.0}, {"date": "2024-08-19", "close": 18.25, "volume": 102148.0}, {"date": "2024-08-20", "close": 18.24, "volume": 110559.0}, {"date": "2024-08-21", "close": 18.3, "volume": 61474.0}, {"date": "2024-08-22", "close": 18.28, "volume": 63862.0}, {"date": "2024-08-23", "close": 18.36, "volume": 155598.0}, {"date": "2024-08-26", "close": 18.36, "volume": 166551.0}, {"date": "2024-08-27", "close": 18.3, "volume": 137559.0}, {"date": "2024-08-28", "close": 18.39, "volume": 73526.0}, {"date": "2024-08-29", "close": 18.5, "volume": 98421.0}, {"date": "2024-08-30", "close": 18.38, "volume": 127181.0}, {"date": "2024-09-03", "close": 18.29, "volume": 86418.0}, {"date": "2024-09-04", "close": 18.28, "volume": 84122.0}, {"date": "2024-09-05", "close": 18.34, "volume": 74112.0}, {"date": "2024-09-06", "close": 17.96, "volume": 90292.0}, {"date": "2024-09-09", "close": 18.09, "volume": 109706.0}, {"date": "2024-09-10", "close": 18.0, "volume": 101574.0}, {"date": "2024-09-11", "close": 18.07, "volume": 76213.0}, {"date": "2024-09-12", "close": 18.14, "volume": 76007.0}, {"date": "2024-09-13", "close": 18.36, "volume": 106053.0}, {"date": "2024-09-16", "close": 18.55, "volume": 98685.0}, {"date": "2024-09-17", "close": 18.77, "volume": 159292.0}, {"date": "2024-09-18", "close": 18.71, "volume": 102054.0}, {"date": "2024-09-19", "close": 18.98, "volume": 111347.0}, {"date": "2024-09-20", "close": 18.88, "volume": 95946.0}, {"date": "2024-09-23", "close": 18.99, "volume": 76885.0}, {"date": "2024-09-24", "close": 18.98, "volume": 153563.0}, {"date": "2024-09-25", "close": 18.75, "volume": 162100.0}, {"date": "2024-09-26", "close": 18.78, "volume": 142997.0}, {"date": "2024-09-27", "close": 18.84, "volume": 111018.0}, {"date": "2024-09-30", "close": 18.5, "volume": 143133.0}, {"date": "2024-10-01", "close": 18.22, "volume": 123598.0}, {"date": "2024-10-02", "close": 18.25, "volume": 113176.0}, {"date": "2024-10-03", "close": 18.26, "volume": 74515.0}, {"date": "2024-10-04", "close": 18.3, "volume": 59587.0}, {"date": "2024-10-07", "close": 18.18, "volume": 116023.0}, {"date": "2024-10-08", "close": 18.27, "volume": 100830.0}, {"date": "2024-10-09", "close": 18.25, "volume": 77651.0}, {"date": "2024-10-10", "close": 18.33, "volume": 95602.0}, {"date": "2024-10-11", "close": 18.35, "volume": 97093.0}, {"date": "2024-10-14", "close": 18.44, "volume": 92014.0}, {"date": "2024-10-15", "close": 18.46, "volume": 146374.0}, {"date": "2024-10-16", "close": 18.6, "volume": 83460.0}, {"date": "2024-10-17", "close": 18.51, "volume": 71829.0}, {"date": "2024-10-18", "close": 18.59, "volume": 71557.0}, {"date": "2024-10-21", "close": 18.56, "volume": 101616.0}, {"date": "2024-10-22", "close": 18.45, "volume": 113795.0}, {"date": "2024-10-23", "close": 18.39, "volume": 67628.0}, {"date": "2024-10-24", "close": 18.5, "volume": 109504.0}, {"date": "2024-10-25", "close": 18.39, "volume": 71272.0}, {"date": "2024-10-28", "close": 18.5, "volume": 105975.0}, {"date": "2024-10-29", "close": 18.3, "volume": 94684.0}, {"date": "2024-10-30", "close": 18.27, "volume": 64817.0}, {"date": "2024-10-31", "close": 18.19, "volume": 81413.0}, {"date": "2024-11-01", "close": 18.02, "volume": 103810.0}, {"date": "2024-11-04", "close": 17.55, "volume": 212120.0}, {"date": "2024-11-05", "close": 17.66, "volume": 98723.0}, {"date": "2024-11-06", "close": 18.21, "volume": 104208.0}, {"date": "2024-11-07", "close": 18.27, "volume": 121767.0}, {"date": "2024-11-08", "close": 18.3, "volume": 112413.0}, {"date": "2024-11-11", "close": 18.22, "volume": 133202.0}, {"date": "2024-11-12", "close": 18.81, "volume": 300459.0}, {"date": "2024-11-13", "close": 18.78, "volume": 141602.0}, {"date": "2024-11-14", "close": 19.13, "volume": 145944.0}, {"date": "2024-11-15", "close": 18.98, "volume": 76330.0}, {"date": "2024-11-18", "close": 19.01, "volume": 134122.0}, {"date": "2024-11-19", "close": 19.12, "volume": 55954.0}, {"date": "2024-11-20", "close": 19.07, "volume": 68736.0}, {"date": "2024-11-21", "close": 19.06, "volume": 65587.0}, {"date": "2024-11-22", "close": 19.22, "volume": 97756.0}, {"date": "2024-11-25", "close": 19.18, "volume": 88639.0}, {"date": "2024-11-26", "close": 19.27, "volume": 87921.0}, {"date": "2024-11-27", "close": 19.29, "volume": 141811.0}, {"date": "2024-11-29", "close": 19.36, "volume": 48488.0}, {"date": "2024-12-02", "close": 19.39, "volume": 118445.0}, {"date": "2024-12-03", "close": 19.51, "volume": 68700.0}, {"date": "2024-12-04", "close": 19.52, "volume": 79485.0}, {"date": "2024-12-05", "close": 19.46, "volume": 87066.0}, {"date": "2024-12-06", "close": 19.47, "volume": 69934.0}, {"date": "2024-12-09", "close": 19.67, "volume": 143905.0}, {"date": "2024-12-10", "close": 19.72, "volume": 110947.0}, {"date": "2024-12-11", "close": 19.78, "volume": 83258.0}, {"date": "2024-12-12", "close": 19.91, "volume": 123754.0}, {"date": "2024-12-13", "close": 19.98, "volume": 100414.0}, {"date": "2024-12-16", "close": 19.82, "volume": 98860.0}, {"date": "2024-12-17", "close": 19.56, "volume": 117584.0}, {"date": "2024-12-18", "close": 19.23, "volume": 164931.0}, {"date": "2024-12-19", "close": 19.34, "volume": 175644.0}, {"date": "2024-12-20", "close": 19.52, "volume": 110854.0}, {"date": "2024-12-23", "close": 19.65, "volume": 130300.0}, {"date": "2024-12-24", "close": 19.81, "volume": 55521.0}, {"date": "2024-12-26", "close": 19.9, "volume": 80934.0}, {"date": "2024-12-27", "close": 19.75, "volume": 116685.0}, {"date": "2024-12-30", "close": 19.68, "volume": 114297.0}, {"date": "2024-12-31", "close": 19.22, "volume": 96380.0}, {"date": "2025-01-02", "close": 19.21, "volume": 119151.0}, {"date": "2025-01-03", "close": 19.29, "volume": 93875.0}, {"date": "2025-01-06", "close": 18.94, "volume": 145578.0}, {"date": "2025-01-07", "close": 18.82, "volume": 70216.0}, {"date": "2025-01-08", "close": 18.8, "volume": 103775.0}, {"date": "2025-01-10", "close": 18.52, "volume": 71891.0}, {"date": "2025-01-13", "close": 18.62, "volume": 53429.0}, {"date": "2025-01-14", "close": 19.06, "volume": 103542.0}, {"date": "2025-01-15", "close": 19.22, "volume": 113972.0}, {"date": "2025-01-16", "close": 19.36, "volume": 69654.0}, {"date": "2025-01-17", "close": 19.34, "volume": 74403.0}, {"date": "2025-01-21", "close": 19.6, "volume": 80778.0}, {"date": "2025-01-22", "close": 19.46, "volume": 56727.0}, {"date": "2025-01-23", "close": 19.59, "volume": 45140.0}, {"date": "2025-01-24", "close": 19.49, "volume": 68098.0}, {"date": "2025-01-27", "close": 19.28, "volume": 93053.0}, {"date": "2025-01-28", "close": 19.44, "volume": 47327.0}, {"date": "2025-01-29", "close": 19.27, "volume": 87001.0}, {"date": "2025-01-30", "close": 19.53, "volume": 76366.0}, {"date": "2025-01-31", "close": 19.6, "volume": 50418.0}, {"date": "2025-02-03", "close": 19.51, "volume": 103675.0}, {"date": "2025-02-04", "close": 19.53, "volume": 48649.0}, {"date": "2025-02-05", "close": 19.62, "volume": 86130.0}, {"date": "2025-02-06", "close": 19.71, "volume": 73077.0}, {"date": "2025-02-07", "close": 19.66, "volume": 47148.0}, {"date": "2025-02-10", "close": 19.57, "volume": 63836.0}, {"date": "2025-02-11", "close": 19.67, "volume": 120516.0}, {"date": "2025-02-12", "close": 19.82, "volume": 138534.0}, {"date": "2025-02-13", "close": 19.965, "volume": 86758.0}, {"date": "2025-02-14", "close": 19.945, "volume": 91557.0}, {"date": "2025-02-18", "close": 20.0, "volume": 130223.0}, {"date": "2025-02-19", "close": 19.995, "volume": 150869.0}, {"date": "2025-02-20", "close": 19.05, "volume": 282158.0}, {"date": "2025-02-21", "close": 18.44, "volume": 409781.0}, {"date": "2025-02-24", "close": 18.23, "volume": 245197.0}, {"date": "2025-02-25", "close": 18.27, "volume": 169210.0}, {"date": "2025-02-26", "close": 18.13, "volume": 199977.0}, {"date": "2025-02-27", "close": 18.04, "volume": 129764.0}, {"date": "2025-02-28", "close": 18.41, "volume": 153575.0}, {"date": "2025-03-03", "close": 18.15, "volume": 134728.0}, {"date": "2025-03-04", "close": 17.72, "volume": 145986.0}, {"date": "2025-03-05", "close": 17.49, "volume": 213067.0}, {"date": "2025-03-06", "close": 17.19, "volume": 207786.0}, {"date": "2025-03-07", "close": 17.37, "volume": 166219.0}, {"date": "2025-03-10", "close": 17.17, "volume": 227105.0}, {"date": "2025-03-11", "close": 16.99, "volume": 218190.0}, {"date": "2025-03-12", "close": 17.02, "volume": 164146.0}, {"date": "2025-03-13", "close": 16.82, "volume": 176610.0}, {"date": "2025-03-14", "close": 17.12, "volume": 171302.0}, {"date": "2025-03-17", "close": 17.46, "volume": 116083.0}, {"date": "2025-03-18", "close": 17.54, "volume": 101483.0}, {"date": "2025-03-19", "close": 17.67, "volume": 108665.0}, {"date": "2025-03-20", "close": 17.74, "volume": 87040.0}, {"date": "2025-03-21", "close": 17.63, "volume": 109880.0}, {"date": "2025-03-24", "close": 17.85, "volume": 120356.0}, {"date": "2025-03-25", "close": 17.78, "volume": 132113.0}, {"date": "2025-03-26", "close": 17.82, "volume": 111141.0}, {"date": "2025-03-27", "close": 17.79, "volume": 118391.0}, {"date": "2025-03-28", "close": 17.52, "volume": 113525.0}, {"date": "2025-03-31", "close": 17.12, "volume": 169100.0}, {"date": "2025-04-01", "close": 17.13, "volume": 120729.0}, {"date": "2025-04-02", "close": 17.06, "volume": 115621.0}, {"date": "2025-04-03", "close": 16.88, "volume": 157393.0}, {"date": "2025-04-04", "close": 15.71, "volume": 547243.0}, {"date": "2025-04-07", "close": 14.63, "volume": 532381.0}, {"date": "2025-04-08", "close": 14.2, "volume": 299727.0}, {"date": "2025-04-09", "close": 15.32, "volume": 325418.0}, {"date": "2025-04-10", "close": 14.61, "volume": 231431.0}, {"date": "2025-04-11", "close": 14.51, "volume": 168147.0}, {"date": "2025-04-14", "close": 14.76, "volume": 166464.0}, {"date": "2025-04-15", "close": 15.2, "volume": 217318.0}, {"date": "2025-04-16", "close": 15.17, "volume": 179330.0}, {"date": "2025-04-17", "close": 15.5, "volume": 124674.0}, {"date": "2025-04-21", "close": 15.13, "volume": 127092.0}, {"date": "2025-04-22", "close": 15.43, "volume": 113357.0}, {"date": "2025-04-23", "close": 15.58, "volume": 146294.0}, {"date": "2025-04-24", "close": 15.98, "volume": 98006.0}, {"date": "2025-04-25", "close": 16.07, "volume": 75911.0}, {"date": "2025-04-28", "close": 16.24, "volume": 104543.0}, {"date": "2025-04-29", "close": 16.19, "volume": 63608.0}, {"date": "2025-04-30", "close": 15.97, "volume": 82338.0}, {"date": "2025-05-01", "close": 15.705, "volume": 60462.0}, {"date": "2025-05-02", "close": 16.01, "volume": 58143.0}, {"date": "2025-05-05", "close": 15.75, "volume": 82272.0}, {"date": "2025-05-06", "close": 15.82, "volume": 103747.0}, {"date": "2025-05-07", "close": 15.89, "volume": 83397.0}, {"date": "2025-05-08", "close": 15.96, "volume": 53805.0}, {"date": "2025-05-09", "close": 16.05, "volume": 71816.0}, {"date": "2025-05-12", "close": 16.41, "volume": 139774.0}, {"date": "2025-05-13", "close": 16.77, "volume": 92799.0}, {"date": "2025-05-14", "close": 16.66, "volume": 85652.0}, {"date": "2025-05-15", "close": 15.94, "volume": 228350.0}, {"date": "2025-05-16", "close": 15.42, "volume": 416819.0}, {"date": "2025-05-19", "close": 15.61, "volume": 258371.0}, {"date": "2025-05-20", "close": 15.8, "volume": 169927.0}, {"date": "2025-05-21", "close": 15.45, "volume": 140116.0}, {"date": "2025-05-22", "close": 15.33, "volume": 122055.0}, {"date": "2025-05-23", "close": 15.39, "volume": 82554.0}, {"date": "2025-05-27", "close": 15.56, "volume": 158665.0}, {"date": "2025-05-28", "close": 15.51, "volume": 127896.0}, {"date": "2025-05-29", "close": 15.35, "volume": 533180.0}, {"date": "2025-05-30", "close": 15.52, "volume": 176483.0}, {"date": "2025-06-02", "close": 15.08, "volume": 273991.0}, {"date": "2025-06-03", "close": 14.92, "volume": 322185.0}, {"date": "2025-06-04", "close": 14.82, "volume": 241455.0}, {"date": "2025-06-05", "close": 14.74, "volume": 253062.0}, {"date": "2025-06-06", "close": 15.04, "volume": 193658.0}, {"date": "2025-06-09", "close": 15.07, "volume": 275238.0}, {"date": "2025-06-10", "close": 14.92, "volume": 325625.0}, {"date": "2025-06-11", "close": 14.57, "volume": 559532.0}, {"date": "2025-06-12", "close": 14.7, "volume": 406406.0}, {"date": "2025-06-13", "close": 14.8, "volume": 245448.0}, {"date": "2025-06-16", "close": 14.33, "volume": 789610.0}, {"date": "2025-06-17", "close": 14.34, "volume": 179142.0}, {"date": "2025-06-18", "close": 14.45, "volume": 160576.0}, {"date": "2025-06-20", "close": 14.41, "volume": 123884.0}, {"date": "2025-06-23", "close": 14.26, "volume": 288006.0}, {"date": "2025-06-24", "close": 14.28, "volume": 423576.0}, {"date": "2025-06-25", "close": 14.29, "volume": 245627.0}, {"date": "2025-06-26", "close": 14.56, "volume": 305274.0}, {"date": "2025-06-27", "close": 14.48, "volume": 312769.0}, {"date": "2025-06-30", "close": 14.1, "volume": 250421.0}, {"date": "2025-07-01", "close": 14.1, "volume": 599467.0}, {"date": "2025-07-02", "close": 14.23, "volume": 373730.0}, {"date": "2025-07-03", "close": 14.33, "volume": 136717.0}, {"date": "2025-07-07", "close": 14.11, "volume": 275620.0}, {"date": "2025-07-08", "close": 14.13, "volume": 248057.0}, {"date": "2025-07-09", "close": 14.26, "volume": 345666.0}, {"date": "2025-07-10", "close": 14.47, "volume": 250425.0}, {"date": "2025-07-11", "close": 14.74, "volume": 228832.0}, {"date": "2025-07-14", "close": 14.71, "volume": 362732.0}, {"date": "2025-07-15", "close": 14.58, "volume": 287978.0}, {"date": "2025-07-16", "close": 14.65, "volume": 194416.0}, {"date": "2025-07-17", "close": 14.65, "volume": 228590.0}, {"date": "2025-07-18", "close": 14.49, "volume": 182693.0}, {"date": "2025-07-21", "close": 14.41, "volume": 295415.0}, {"date": "2025-07-22", "close": 14.6, "volume": 251180.0}, {"date": "2025-07-23", "close": 15.0, "volume": 413519.0}, {"date": "2025-07-24", "close": 14.76, "volume": 278052.0}, {"date": "2025-07-25", "close": 14.77, "volume": 117009.0}, {"date": "2025-07-28", "close": 14.61, "volume": 159382.0}, {"date": "2025-07-29", "close": 14.45, "volume": 188914.0}, {"date": "2025-07-30", "close": 14.25, "volume": 296784.0}, {"date": "2025-07-31", "close": 14.15, "volume": 407915.0}, {"date": "2025-08-01", "close": 14.11, "volume": 233048.0}, {"date": "2025-08-04", "close": 14.13, "volume": 248648.0}, {"date": "2025-08-05", "close": 14.23, "volume": 214680.0}, {"date": "2025-08-06", "close": 14.22, "volume": 99555.0}, {"date": "2025-08-07", "close": 14.19, "volume": 130217.0}, {"date": "2025-08-08", "close": 14.45, "volume": 149105.0}, {"date": "2025-08-11", "close": 14.35, "volume": 103822.0}, {"date": "2025-08-12", "close": 14.6, "volume": 126045.0}, {"date": "2025-08-13", "close": 14.75, "volume": 165801.0}, {"date": "2025-08-14", "close": 15.24, "volume": 300742.0}, {"date": "2025-08-15", "close": 15.13, "volume": 176225.0}, {"date": "2025-08-18", "close": 15.17, "volume": 185275.0}, {"date": "2025-08-19", "close": 15.16, "volume": 136626.0}, {"date": "2025-08-20", "close": 15.17, "volume": 280009.0}, {"date": "2025-08-21", "close": 15.14, "volume": 107122.0}, {"date": "2025-08-22", "close": 15.28, "volume": 157065.0}, {"date": "2025-08-25", "close": 15.53, "volume": 577877.0}, {"date": "2025-08-26", "close": 15.63, "volume": 270908.0}, {"date": "2025-08-27", "close": 15.62, "volume": 293547.0}, {"date": "2025-08-28", "close": 15.74, "volume": 231569.0}, {"date": "2025-08-29", "close": 15.71, "volume": 221627.0}, {"date": "2025-09-02", "close": 15.86, "volume": 252006.0}, {"date": "2025-09-03", "close": 15.93, "volume": 133878.0}, {"date": "2025-09-04", "close": 15.91, "volume": 166835.0}, {"date": "2025-09-05", "close": 15.94, "volume": 291463.0}, {"date": "2025-09-08", "close": 15.86, "volume": 183465.0}, {"date": "2025-09-09", "close": 15.81, "volume": 151545.0}, {"date": "2025-09-10", "close": 15.59, "volume": 162328.0}, {"date": "2025-09-11", "close": 15.82, "volume": 171064.0}, {"date": "2025-09-12", "close": 15.81, "volume": 124788.0}, {"date": "2025-09-15", "close": 15.52, "volume": 241173.0}, {"date": "2025-09-16", "close": 15.46, "volume": 172719.0}, {"date": "2025-09-17", "close": 15.51, "volume": 151669.0}, {"date": "2025-09-18", "close": 15.69, "volume": 155119.0}, {"date": "2025-09-19", "close": 15.73, "volume": 180832.0}, {"date": "2025-09-22", "close": 15.46, "volume": 157793.0}, {"date": "2025-09-23", "close": 15.36, "volume": 142880.0}, {"date": "2025-09-24", "close": 15.34, "volume": 230325.0}, {"date": "2025-09-25", "close": 15.33, "volume": 167409.0}, {"date": "2025-09-26", "close": 15.17, "volume": 236467.0}, {"date": "2025-09-29", "close": 14.88, "volume": 465491.0}, {"date": "2025-09-30", "close": 14.26, "volume": 245260.0}, {"date": "2025-10-01", "close": 14.2, "volume": 308684.0}, {"date": "2025-10-02", "close": 14.31, "volume": 202035.0}, {"date": "2025-10-03", "close": 14.23, "volume": 143336.0}, {"date": "2025-10-06", "close": 14.11, "volume": 162987.0}, {"date": "2025-10-07", "close": 13.85, "volume": 241613.0}, {"date": "2025-10-08", "close": 13.57, "volume": 251881.0}, {"date": "2025-10-09", "close": 13.54, "volume": 293578.0}, {"date": "2025-10-10", "close": 13.36, "volume": 218431.0}, {"date": "2025-10-13", "close": 13.85, "volume": 263805.0}, {"date": "2025-10-14", "close": 13.99, "volume": 239525.0}, {"date": "2025-10-15", "close": 13.73, "volume": 388986.0}, {"date": "2025-10-16", "close": 13.41, "volume": 370081.0}, {"date": "2025-10-17", "close": 13.87, "volume": 330993.0}, {"date": "2025-10-20", "close": 13.86, "volume": 198639.0}, {"date": "2025-10-21", "close": 14.07, "volume": 357548.0}, {"date": "2025-10-22", "close": 14.0, "volume": 127607.0}, {"date": "2025-10-23", "close": 14.27, "volume": 131249.0}, {"date": "2025-10-24", "close": 14.3, "volume": 120301.0}, {"date": "2025-10-27", "close": 14.53, "volume": 186823.0}, {"date": "2025-10-28", "close": 14.73, "volume": 363766.0}, {"date": "2025-10-29", "close": 14.39, "volume": 180888.0}, {"date": "2025-10-30", "close": 14.23, "volume": 130248.0}, {"date": "2025-10-31", "close": 14.12, "volume": 252536.0}, {"date": "2025-11-03", "close": 14.28, "volume": 113417.0}, {"date": "2025-11-04", "close": 14.18, "volume": 90759.0}, {"date": "2025-11-05", "close": 14.15, "volume": 110699.0}, {"date": "2025-11-06", "close": 13.96, "volume": 108872.0}, {"date": "2025-11-07", "close": 13.98, "volume": 93269.0}, {"date": "2025-11-10", "close": 13.91, "volume": 94378.0}, {"date": "2025-11-11", "close": 14.24, "volume": 84732.0}, {"date": "2025-11-12", "close": 14.23, "volume": 118752.0}, {"date": "2025-11-13", "close": 13.59, "volume": 419967.0}, {"date": "2025-11-14", "close": 13.66, "volume": 222210.0}, {"date": "2025-11-17", "close": 13.16, "volume": 347851.0}, {"date": "2025-11-18", "close": 13.33, "volume": 286334.0}, {"date": "2025-11-19", "close": 13.57, "volume": 224420.0}, {"date": "2025-11-20", "close": 13.4, "volume": 242675.0}, {"date": "2025-11-21", "close": 13.83, "volume": 217651.0}, {"date": "2025-11-24", "close": 13.96, "volume": 186482.0}, {"date": "2025-11-25", "close": 14.17, "volume": 158360.0}, {"date": "2025-11-26", "close": 14.28, "volume": 227755.0}, {"date": "2025-11-28", "close": 14.35, "volume": 72267.0}, {"date": "2025-12-01", "close": 14.29, "volume": 151783.0}, {"date": "2025-12-02", "close": 14.2, "volume": 99120.0}, {"date": "2025-12-03", "close": 14.56, "volume": 125277.0}, {"date": "2025-12-04", "close": 14.57, "volume": 110390.0}, {"date": "2025-12-05", "close": 14.9, "volume": 341075.0}, {"date": "2025-12-08", "close": 14.68, "volume": 144573.0}, {"date": "2025-12-09", "close": 14.95, "volume": 158652.0}, {"date": "2025-12-10", "close": 15.02, "volume": 131504.0}, {"date": "2025-12-11", "close": 14.9, "volume": 100912.0}, {"date": "2025-12-12", "close": 14.96, "volume": 133719.0}, {"date": "2025-12-15", "close": 14.89, "volume": 179300.0}, {"date": "2025-12-16", "close": 14.84, "volume": 174498.0}, {"date": "2025-12-17", "close": 14.87, "volume": 245046.0}, {"date": "2025-12-18", "close": 14.93, "volume": 213852.0}, {"date": "2025-12-19", "close": 14.65, "volume": 972084.0}, {"date": "2025-12-22", "close": 14.56, "volume": 259091.0}, {"date": "2025-12-23", "close": 14.39, "volume": 168417.0}, {"date": "2025-12-24", "close": 14.57, "volume": 65286.0}, {"date": "2025-12-26", "close": 14.73, "volume": 113012.0}, {"date": "2025-12-29", "close": 14.55, "volume": 263966.0}, {"date": "2025-12-30", "close": 14.56, "volume": 300440.0}, {"date": "2025-12-31", "close": 14.05, "volume": 419814.0}, {"date": "2026-01-02", "close": 14.28, "volume": 307066.0}, {"date": "2026-01-05", "close": 14.52, "volume": 246060.0}, {"date": "2026-01-06", "close": 14.35, "volume": 235650.0}, {"date": "2026-01-07", "close": 14.01, "volume": 208425.0}, {"date": "2026-01-08", "close": 14.36, "volume": 248388.0}, {"date": "2026-01-09", "close": 14.49, "volume": 156208.0}, {"date": "2026-01-12", "close": 14.45, "volume": 121373.0}, {"date": "2026-01-13", "close": 14.4, "volume": 130630.0}, {"date": "2026-01-14", "close": 14.74, "volume": 309586.0}, {"date": "2026-01-15", "close": 14.85, "volume": 241470.0}, {"date": "2026-01-16", "close": 14.53, "volume": 171823.0}, {"date": "2026-01-20", "close": 14.42, "volume": 244131.0}, {"date": "2026-01-21", "close": 14.63, "volume": 143108.0}, {"date": "2026-01-22", "close": 14.56, "volume": 130779.0}, {"date": "2026-01-23", "close": 14.52, "volume": 114440.0}, {"date": "2026-01-26", "close": 14.46, "volume": 132876.0}, {"date": "2026-01-27", "close": 14.54, "volume": 100729.0}, {"date": "2026-01-28", "close": 14.18, "volume": 139737.0}, {"date": "2026-01-29", "close": 14.35, "volume": 234119.0}, {"date": "2026-01-30", "close": 14.39, "volume": 140919.0}, {"date": "2026-02-02", "close": 14.29, "volume": 208121.0}, {"date": "2026-02-03", "close": 14.07, "volume": 175365.0}, {"date": "2026-02-04", "close": 14.38, "volume": 142211.0}, {"date": "2026-02-05", "close": 14.25, "volume": 200607.0}, {"date": "2026-02-06", "close": 14.4, "volume": 263900.0}, {"date": "2026-02-09", "close": 14.33, "volume": 263002.0}, {"date": "2026-02-10", "close": 14.23, "volume": 132351.0}, {"date": "2026-02-11", "close": 14.36, "volume": 210621.0}, {"date": "2026-02-12", "close": 14.12, "volume": 161462.0}, {"date": "2026-02-13", "close": 13.97, "volume": 214427.0}, {"date": "2026-02-17", "close": 13.76, "volume": 210324.0}, {"date": "2026-02-18", "close": 13.77, "volume": 104091.0}, {"date": "2026-02-19", "close": 13.54, "volume": 136686.0}, {"date": "2026-02-20", "close": 13.31, "volume": 170406.0}, {"date": "2026-02-23", "close": 12.96, "volume": 243181.0}, {"date": "2026-02-24", "close": 12.88, "volume": 257088.0}, {"date": "2026-02-25", "close": 13.27, "volume": 216503.0}, {"date": "2026-02-26", "close": 13.22, "volume": 249189.0}, {"date": "2026-02-27", "close": 12.66, "volume": 349587.0}, {"date": "2026-03-02", "close": 13.23, "volume": 325416.0}, {"date": "2026-03-03", "close": 13.41, "volume": 184009.0}, {"date": "2026-03-04", "close": 13.4, "volume": 126039.0}, {"date": "2026-03-05", "close": 13.34, "volume": 121478.0}, {"date": "2026-03-06", "close": 12.98, "volume": 220371.0}, {"date": "2026-03-09", "close": 12.87, "volume": 174507.0}, {"date": "2026-03-10", "close": 12.94, "volume": 131021.0}, {"date": "2026-03-11", "close": 12.82, "volume": 115970.0}, {"date": "2026-03-12", "close": 12.68, "volume": 177332.0}, {"date": "2026-03-13", "close": 12.82, "volume": 275517.0}, {"date": "2026-03-16", "close": 12.78, "volume": 361532.0}, {"date": "2026-03-17", "close": 13.19, "volume": 238601.0}, {"date": "2026-03-18", "close": 13.05, "volume": 219753.0}, {"date": "2026-03-19", "close": 13.1, "volume": 167660.0}, {"date": "2026-03-20", "close": 12.77, "volume": 494891.0}, {"date": "2026-03-23", "close": 13.01, "volume": 215953.0}, {"date": "2026-03-24", "close": 12.72, "volume": 146825.0}, {"date": "2026-03-25", "close": 12.83, "volume": 114866.0}, {"date": "2026-03-26", "close": 12.61, "volume": 164806.0}, {"date": "2026-03-27", "close": 12.31, "volume": 232727.0}, {"date": "2026-03-30", "close": 12.41, "volume": 258402.0}, {"date": "2026-03-31", "close": 12.15, "volume": 253442.0}, {"date": "2026-04-01", "close": 12.26, "volume": 310441.0}, {"date": "2026-04-02", "close": 12.37, "volume": 200969.0}, {"date": "2026-04-06", "close": 12.49, "volume": 153970.0}, {"date": "2026-04-07", "close": 12.42, "volume": 227004.0}, {"date": "2026-04-08", "close": 12.53, "volume": 190721.0}, {"date": "2026-04-09", "close": 12.33, "volume": 184632.0}, {"date": "2026-04-10", "close": 12.46, "volume": 167555.0}, {"date": "2026-04-13", "close": 12.66, "volume": 176441.0}, {"date": "2026-04-14", "close": 13.05, "volume": 256281.0}, {"date": "2026-04-15", "close": 13.41, "volume": 322041.0}, {"date": "2026-04-16", "close": 13.36, "volume": 224048.0}, {"date": "2026-04-17", "close": 13.58, "volume": 172920.0}, {"date": "2026-04-20", "close": 13.6, "volume": 224127.0}, {"date": "2026-04-21", "close": 13.5, "volume": 209281.0}, {"date": "2026-04-22", "close": 13.48, "volume": 168786.0}, {"date": "2026-04-23", "close": 13.2, "volume": 244242.0}, {"date": "2026-04-24", "close": 13.22, "volume": 93529.0}, {"date": "2026-04-27", "close": 13.23, "volume": 303929.0}, {"date": "2026-04-28", "close": 13.43, "volume": 217335.0}, {"date": "2026-04-29", "close": 13.34, "volume": 131011.0}, {"date": "2026-04-30", "close": 13.62, "volume": 91028.0}, {"date": "2026-05-01", "close": 13.93, "volume": 175124.0}, {"date": "2026-05-04", "close": 13.9, "volume": 171698.0}, {"date": "2026-05-05", "close": 13.92, "volume": 135797.0}, {"date": "2026-05-06", "close": 13.75, "volume": 142332.0}, {"date": "2026-05-07", "close": 13.6, "volume": 141799.0}, {"date": "2026-05-08", "close": 13.55, "volume": 81529.0}, {"date": "2026-05-11", "close": 13.12, "volume": 155282.0}, {"date": "2026-05-12", "close": 13.22, "volume": 98567.0}, {"date": "2026-05-13", "close": 13.07, "volume": 167804.0}, {"date": "2026-05-14", "close": 11.99, "volume": 655619.0}, {"date": "2026-05-15", "close": 11.13, "volume": 967201.0}, {"date": "2026-05-18", "close": 11.08, "volume": 431332.0}, {"date": "2026-05-19", "close": 11.21, "volume": 322057.0}, {"date": "2026-05-20", "close": 11.3, "volume": 288186.0}, {"date": "2026-05-21", "close": 11.44, "volume": 214002.0}, {"date": "2026-05-22", "close": 11.37, "volume": 184158.0}, {"date": "2026-05-26", "close": 11.44, "volume": 255230.0}, {"date": "2026-05-27", "close": 11.38, "volume": 177459.0}, {"date": "2026-05-28", "close": 11.45, "volume": 188788.0}, {"date": "2026-05-29", "close": 11.41, "volume": 148841.0}, {"date": "2026-06-01", "close": 11.7, "volume": 215268.0}, {"date": "2026-06-02", "close": 11.64, "volume": 185477.0}, {"date": "2026-06-03", "close": 11.22, "volume": 290199.0}, {"date": "2026-06-04", "close": 11.51, "volume": 167515.0}, {"date": "2026-06-05", "close": 11.11, "volume": 205204.0}, {"date": "2026-06-08", "close": 11.07, "volume": 199304.0}, {"date": "2026-06-09", "close": 11.16, "volume": 174468.0}, {"date": "2026-06-10", "close": 11.31, "volume": 169428.0}, {"date": "2026-06-11", "close": 11.19, "volume": 169620.0}, {"date": "2026-06-12", "close": 11.26, "volume": 199854.0}, {"date": "2026-06-15", "close": 11.12, "volume": 382088.0}, {"date": "2026-06-16", "close": 11.36, "volume": 266641.0}, {"date": "2026-06-17", "close": 11.29, "volume": 384766.0}, {"date": "2026-06-18", "close": 11.18, "volume": 445190.0}, {"date": "2026-06-22", "close": 11.185, "volume": 212031.0}, {"date": "2026-06-23", "close": 11.27, "volume": 212246.0}, {"date": "2026-06-24", "close": 11.17, "volume": 124643.0}, {"date": "2026-06-25", "close": 10.96, "volume": 341440.0}, {"date": "2026-06-26", "close": 11.12, "volume": 265318.0}, {"date": "2026-06-29", "close": 11.22, "volume": 221420.0}, {"date": "2026-06-30", "close": 10.92, "volume": 422297.0}, {"date": "2026-07-01", "close": 11.1, "volume": 306254.0}, {"date": "2026-07-02", "close": 11.12, "volume": 199648.0}, {"date": "2026-07-06", "close": 11.0, "volume": 267414.0}, {"date": "2026-07-07", "close": 11.04, "volume": 261821.0}, {"date": "2026-07-08", "close": 11.05, "volume": 184503.0}, {"date": "2026-07-09", "close": 10.89, "volume": 322932.0}, {"date": "2026-07-10", "close": 11.09, "volume": 164184.0}, {"date": "2026-07-13", "close": 10.96, "volume": 135064.0}, {"date": "2026-07-14", "close": 11.0, "volume": 171661.0}, {"date": "2026-07-15", "close": 11.15, "volume": 189543.0}, {"date": "2026-07-16", "close": 11.2, "volume": 404440.0}, {"date": "2026-07-17", "close": 11.05, "volume": 360006.0}, {"date": "2026-07-20", "close": 10.96, "volume": 256403.0}, {"date": "2026-07-21", "close": 11.07, "volume": 232439.0}, {"date": "2026-07-22", "close": 11.06, "volume": 235496.0}, {"date": "2026-07-23", "close": 10.78, "volume": 587313.0}, {"date": "2026-07-24", "close": 10.84, "volume": 169702.0}, {"date": "2026-07-27", "close": 10.93, "volume": 269613.0}, {"date": "2026-07-28", "close": 11.18, "volume": 149809.0}, {"date": "2026-07-29", "close": 11.0, "volume": 149517.0}, {"date": "2026-07-30", "close": 10.85, "volume": 138998.0}, {"date": "2026-07-31", "close": 10.93, "volume": 171129.0}, {"date": "2026-08-03", "close": 11.23, "volume": 186625.0}, {"date": "2026-08-04", "close": 11.59, "volume": 258936.0}, {"date": "2026-08-05", "close": 11.28, "volume": 182284.0}, {"date": "2026-08-06", "close": 11.77, "volume": 140151.0}, {"date": "2026-08-07", "close": 11.77, "volume": 304339.0}, {"date": "2026-08-10", "close": 11.68, "volume": 195122.0}, {"date": "2026-08-11", "close": 11.44, "volume": 277308.0}, {"date": "2026-08-12", "close": 11.08, "volume": 301062.0}, {"date": "2026-08-13", "close": 11.33, "volume": 233458.0}, {"date": "2026-08-14", "close": 11.15, "volume": 135721.0}, {"date": "2026-08-17", "close": 10.82, "volume": 398074.0}, {"date": "2026-08-18", "close": 10.82, "volume": 141817.0}, {"date": "2026-08-19", "close": 10.81, "volume": 172958.0}, {"date": "2026-08-20", "close": 10.68, "volume": 201605.0}], "refreshing": true}