{"ticker": "CGBD", "overview": {"cik": "1544206", "ticker": "CGBD", "name": "Carlyle Secured Lending, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001544206-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001544206-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001544206-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001544206-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001544206-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001471881-26-000008", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-02", "title": "Form 40-17G", "accession": "0001544206-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001471881-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001544206-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001544206-26-000032", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001544206-26-000025", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001544206-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001544206-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001544206-26-000023", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-15", "title": "Form PRE 14A", "accession": "0001544206-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001544206-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0002121612-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002121612-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001914921-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001471881-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001734741-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "FORM 3", "accession": "0001914921-26-000005", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-24", "title": "Annual report", "accession": "0001544206-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001544206-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001193125-26-061726", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 188242.22506059, "net": -188242.22506059, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "CGBD", "has_prices": true, "as_of": "2026-10-30", "last": 10.78, "prev_close": 10.81, "change": -0.030000000000001137, "change_pct": -0.0027752081406106507, "session_volume": 461258.0, "vwap_5": 10.583868864788478, "vwap_20": 10.430430678204532, "vwap_60": 11.041302904416275, "vwap_250": 11.382390737717301, "high_52w": 13.13, "low_52w": 9.99, "avg_volume_20": 475957.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001471881-26-000010", "src": "INSIDERS", "ticker": "CGBD", "cik": "1544206", "company": "Carlyle Secured Lending, Inc.", "company_raw": "Carlyle Secured Lending, Inc.", "who": "John G. Nestor", "who_key": "Nestor John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 188242.22506059, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $188K of CGBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1544206/000147188126000010/0001471881-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}], "recent_buys": [], "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": "Carlyle Secured Lending, Inc. - Closed End Fund", "new_value": "Carlyle Secured Lending, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001544206", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001544206", "applied": 1, "detected_at": "2026-09-10T23:39:16.962063"}]}, "key_people": [{"who": "John G. Nestor", "who_key": "Nestor John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 188242.22506059, "net": -188242.22506059, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188242.22506059, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1544206/000147188126000010/0001471881-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 188242.22506059, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1544206/000147188126000010/0001471881-26-000010-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -188242.22506059}], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001544206-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001544206-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001544206-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001544206-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001544206-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001471881-26-000008", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-02", "title": "Form 40-17G", "accession": "0001544206-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001471881-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001544206-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001544206-26-000032", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001544206-26-000025", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001544206-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001544206-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001544206-26-000023", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-15", "title": "Form PRE 14A", "accession": "0001544206-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001544206-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0002121612-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002121612-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001914921-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001471881-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001734741-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "FORM 3", "accession": "0001914921-26-000005", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-24", "title": "Annual report", "accession": "0001544206-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001544206-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001193125-26-061726", "price_sensitive": true}], "performance": {"ticker": "CGBD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-14", "close": 18.11, "volume": 3368053.0}, {"date": "2017-06-15", "close": 18.25, "volume": 531004.0}, {"date": "2017-06-16", "close": 18.28, "volume": 182791.0}, {"date": "2017-06-19", "close": 18.3, "volume": 201171.0}, {"date": "2017-06-20", "close": 18.35, "volume": 343574.0}, {"date": "2017-06-21", "close": 18.3144, "volume": 187198.0}, {"date": "2017-06-22", "close": 18.35, "volume": 348603.0}, {"date": "2017-06-23", "close": 18.27, "volume": 222337.0}, {"date": "2017-06-26", "close": 18.48, "volume": 385578.0}, {"date": "2017-06-27", "close": 18.49, "volume": 176929.0}, {"date": "2017-06-28", "close": 18.19, "volume": 153636.0}, {"date": "2017-06-29", "close": 18.03, "volume": 159696.0}, {"date": "2017-06-30", "close": 18.01, "volume": 110262.0}, {"date": "2017-07-03", "close": 18.32, "volume": 69236.0}, {"date": "2017-07-05", "close": 18.21, "volume": 109471.0}, {"date": "2017-07-06", "close": 18.09, "volume": 25931.0}, {"date": "2017-07-07", "close": 18.12, "volume": 30169.0}, {"date": "2017-07-10", "close": 18.08, "volume": 84347.0}, {"date": "2017-07-11", "close": 18.18, "volume": 99267.0}, {"date": "2017-07-12", "close": 18.18, "volume": 96001.0}, {"date": "2017-07-13", "close": 18.21, "volume": 89448.0}, {"date": "2017-07-14", "close": 18.22, "volume": 47478.0}, {"date": "2017-07-17", "close": 18.18, "volume": 85500.0}, {"date": "2017-07-18", "close": 18.18, "volume": 120911.0}, {"date": "2017-07-19", "close": 18.12, "volume": 103296.0}, {"date": "2017-07-20", "close": 18.0, "volume": 231863.0}, {"date": "2017-07-21", "close": 18.2, "volume": 90614.0}, {"date": "2017-07-24", "close": 18.38, "volume": 137019.0}, {"date": "2017-07-25", "close": 18.43, "volume": 82000.0}, {"date": "2017-07-26", "close": 18.43, "volume": 44371.0}, {"date": "2017-07-27", "close": 18.47, "volume": 79366.0}, {"date": "2017-07-28", "close": 18.5, "volume": 70275.0}, {"date": "2017-07-31", "close": 18.48, "volume": 49152.0}, {"date": "2017-08-01", "close": 18.58, "volume": 72691.0}, {"date": "2017-08-02", "close": 18.49, "volume": 70054.0}, {"date": "2017-08-03", "close": 18.6, "volume": 133052.0}, {"date": "2017-08-04", "close": 18.55, "volume": 84282.0}, {"date": "2017-08-07", "close": 18.59, "volume": 146979.0}, {"date": "2017-08-08", "close": 18.53, "volume": 38137.0}, {"date": "2017-08-09", "close": 18.35, "volume": 165946.0}, {"date": "2017-08-10", "close": 18.39, "volume": 68860.0}, {"date": "2017-08-11", "close": 18.36, "volume": 86394.0}, {"date": "2017-08-14", "close": 18.41, "volume": 58166.0}, {"date": "2017-08-15", "close": 18.36, "volume": 129883.0}, {"date": "2017-08-16", "close": 18.4, "volume": 36615.0}, {"date": "2017-08-17", "close": 18.29, "volume": 54783.0}, {"date": "2017-08-18", "close": 18.3, "volume": 18316.0}, {"date": "2017-08-21", "close": 18.3, "volume": 18548.0}, {"date": "2017-08-22", "close": 18.43, "volume": 27806.0}, {"date": "2017-08-23", "close": 18.38, "volume": 28260.0}, {"date": "2017-08-24", "close": 18.4, "volume": 22746.0}, {"date": "2017-08-25", "close": 18.5, "volume": 11779.0}, {"date": "2017-08-28", "close": 18.53, "volume": 61765.0}, {"date": "2017-08-29", "close": 18.52, "volume": 58401.0}, {"date": "2017-08-30", "close": 18.51, "volume": 49463.0}, {"date": "2017-08-31", "close": 18.5, "volume": 36492.0}, {"date": "2017-09-01", "close": 18.5, "volume": 27985.0}, {"date": "2017-09-05", "close": 18.37, "volume": 45179.0}, {"date": "2017-09-06", "close": 18.39, "volume": 27109.0}, {"date": "2017-09-07", "close": 18.49, "volume": 19560.0}, {"date": "2017-09-08", "close": 18.31, "volume": 46511.0}, {"date": "2017-09-11", "close": 18.55, "volume": 138854.0}, {"date": "2017-09-12", "close": 18.49, "volume": 75755.0}, {"date": "2017-09-13", "close": 18.42, "volume": 111740.0}, {"date": "2017-09-14", "close": 18.5, "volume": 107827.0}, {"date": "2017-09-15", "close": 18.41, "volume": 627653.0}, {"date": "2017-09-18", "close": 18.63, "volume": 57263.0}, {"date": "2017-09-19", "close": 18.5, "volume": 103145.0}, {"date": "2017-09-20", "close": 18.89, "volume": 122066.0}, {"date": "2017-09-21", "close": 18.64, "volume": 233214.0}, {"date": "2017-09-22", "close": 18.71, "volume": 73886.0}, {"date": "2017-09-25", "close": 18.8, "volume": 59838.0}, {"date": "2017-09-26", "close": 18.82, "volume": 54044.0}, {"date": "2017-09-27", "close": 18.78, "volume": 136748.0}, {"date": "2017-09-28", "close": 18.71, "volume": 133822.0}, {"date": "2017-09-29", "close": 18.82, "volume": 315798.0}, {"date": "2017-10-02", "close": 18.75, "volume": 62434.0}, {"date": "2017-10-03", "close": 18.88, "volume": 111129.0}, {"date": "2017-10-04", "close": 18.84, "volume": 120325.0}, {"date": "2017-10-05", "close": 18.77, "volume": 126224.0}, {"date": "2017-10-06", "close": 18.87, "volume": 93448.0}, {"date": "2017-10-09", "close": 18.56, "volume": 66474.0}, {"date": "2017-10-10", "close": 18.63, "volume": 91817.0}, {"date": "2017-10-11", "close": 18.64, "volume": 84189.0}, {"date": "2017-10-12", "close": 18.66, "volume": 63457.0}, {"date": "2017-10-13", "close": 18.73, "volume": 42434.0}, {"date": "2017-10-16", "close": 18.7, "volume": 63301.0}, {"date": "2017-10-17", "close": 18.7, "volume": 48028.0}, {"date": "2017-10-18", "close": 18.63, "volume": 63067.0}, {"date": "2017-10-19", "close": 18.68, "volume": 88966.0}, {"date": "2017-10-20", "close": 18.68, "volume": 78042.0}, {"date": "2017-10-23", "close": 18.56, "volume": 49719.0}, {"date": "2017-10-24", "close": 18.53, "volume": 79028.0}, {"date": "2017-10-25", "close": 18.48, "volume": 102658.0}, {"date": "2017-10-26", "close": 18.31, "volume": 48950.0}, {"date": "2017-10-27", "close": 18.55, "volume": 74744.0}, {"date": "2017-10-30", "close": 18.49, "volume": 64907.0}, {"date": "2017-10-31", "close": 18.54, "volume": 120205.0}, {"date": "2017-11-01", "close": 18.49, "volume": 40100.0}, {"date": "2017-11-02", "close": 18.41, "volume": 55946.0}, {"date": "2017-11-03", "close": 18.3, "volume": 29793.0}, {"date": "2017-11-06", "close": 18.32, "volume": 56152.0}, {"date": "2017-11-07", "close": 18.14, "volume": 75500.0}, {"date": "2017-11-08", "close": 18.17, "volume": 95805.0}, {"date": "2017-11-09", "close": 18.3, "volume": 55219.0}, {"date": "2017-11-10", "close": 18.54, "volume": 36518.0}, {"date": "2017-11-13", "close": 18.34, "volume": 28744.0}, {"date": "2017-11-14", "close": 18.36, "volume": 30339.0}, {"date": "2017-11-15", "close": 18.3, "volume": 18743.0}, {"date": "2017-11-16", "close": 18.44, "volume": 25607.0}, {"date": "2017-11-17", "close": 18.46, "volume": 29220.0}, {"date": "2017-11-20", "close": 18.43, "volume": 20154.0}, {"date": "2017-11-21", "close": 18.42, "volume": 17641.0}, {"date": "2017-11-22", "close": 18.53, "volume": 30436.0}, {"date": "2017-11-24", "close": 18.59, "volume": 29820.0}, {"date": "2017-11-27", "close": 18.51, "volume": 16697.0}, {"date": "2017-11-28", "close": 18.55, "volume": 50651.0}, {"date": "2017-11-29", "close": 18.45, "volume": 12672.0}, {"date": "2017-11-30", "close": 18.55, "volume": 23646.0}, {"date": "2017-12-01", "close": 18.43, "volume": 24081.0}, {"date": "2017-12-04", "close": 18.51, "volume": 17782.0}, {"date": "2017-12-05", "close": 18.47, "volume": 35371.0}, {"date": "2017-12-06", "close": 18.42, "volume": 23030.0}, {"date": "2017-12-07", "close": 18.31, "volume": 28168.0}, {"date": "2017-12-08", "close": 18.44, "volume": 29433.0}, {"date": "2017-12-11", "close": 18.29, "volume": 128936.0}, {"date": "2017-12-12", "close": 18.08, "volume": 137606.0}, {"date": "2017-12-13", "close": 17.3, "volume": 603819.0}, {"date": "2017-12-14", "close": 17.04, "volume": 667018.0}, {"date": "2017-12-15", "close": 17.37, "volume": 198797.0}, {"date": "2017-12-18", "close": 17.59, "volume": 285546.0}, {"date": "2017-12-19", "close": 17.79, "volume": 238607.0}, {"date": "2017-12-20", "close": 18.14, "volume": 280867.0}, {"date": "2017-12-21", "close": 18.21, "volume": 113954.0}, {"date": "2017-12-22", "close": 18.34, "volume": 151946.0}, {"date": "2017-12-26", "close": 18.74, "volume": 385837.0}, {"date": "2017-12-27", "close": 18.98, "volume": 439855.0}, {"date": "2017-12-28", "close": 19.12, "volume": 337762.0}, {"date": "2017-12-29", "close": 20.04, "volume": 1566725.0}, {"date": "2018-01-02", "close": 18.48, "volume": 300320.0}, {"date": "2018-01-03", "close": 18.62, "volume": 84742.0}, {"date": "2018-01-04", "close": 18.55, "volume": 120325.0}, {"date": "2018-01-05", "close": 18.45, "volume": 105476.0}, {"date": "2018-01-08", "close": 18.48, "volume": 88149.0}, {"date": "2018-01-09", "close": 18.23, "volume": 176070.0}, {"date": "2018-01-10", "close": 18.26, "volume": 177256.0}, {"date": "2018-01-11", "close": 18.42, "volume": 47184.0}, {"date": "2018-01-12", "close": 18.47, "volume": 79741.0}, {"date": "2018-01-16", "close": 18.41, "volume": 205275.0}, {"date": "2018-01-17", "close": 18.36, "volume": 111473.0}, {"date": "2018-01-18", "close": 18.27, "volume": 159401.0}, {"date": "2018-01-19", "close": 18.25, "volume": 99652.0}, {"date": "2018-01-22", "close": 18.14, "volume": 145198.0}, {"date": "2018-01-23", "close": 18.2, "volume": 116195.0}, {"date": "2018-01-24", "close": 18.18, "volume": 70006.0}, {"date": "2018-01-25", "close": 18.2, "volume": 75906.0}, {"date": "2018-01-26", "close": 18.12, "volume": 91451.0}, {"date": "2018-01-29", "close": 18.01, "volume": 99975.0}, {"date": "2018-01-30", "close": 17.95, "volume": 93306.0}, {"date": "2018-01-31", "close": 17.95, "volume": 121744.0}, {"date": "2018-02-01", "close": 17.89, "volume": 67304.0}, {"date": "2018-02-02", "close": 17.61, "volume": 104215.0}, {"date": "2018-02-05", "close": 17.4, "volume": 294889.0}, {"date": "2018-02-06", "close": 17.62, "volume": 173184.0}, {"date": "2018-02-07", "close": 17.84, "volume": 225218.0}, {"date": "2018-02-08", "close": 17.51, "volume": 64546.0}, {"date": "2018-02-09", "close": 17.53, "volume": 155549.0}, {"date": "2018-02-12", "close": 17.91, "volume": 92829.0}, {"date": "2018-02-13", "close": 18.18, "volume": 110075.0}, {"date": "2018-02-14", "close": 18.0, "volume": 107195.0}, {"date": "2018-02-15", "close": 17.86, "volume": 169482.0}, {"date": "2018-02-16", "close": 18.1, "volume": 104533.0}, {"date": "2018-02-20", "close": 17.77, "volume": 100759.0}, {"date": "2018-02-21", "close": 17.73, "volume": 87641.0}, {"date": "2018-02-22", "close": 17.6, "volume": 223284.0}, {"date": "2018-02-23", "close": 17.55, "volume": 116164.0}, {"date": "2018-02-26", "close": 17.55, "volume": 53593.0}, {"date": "2018-02-27", "close": 17.37, "volume": 101119.0}, {"date": "2018-02-28", "close": 17.27, "volume": 305491.0}, {"date": "2018-03-01", "close": 17.12, "volume": 124903.0}, {"date": "2018-03-02", "close": 17.03, "volume": 344733.0}, {"date": "2018-03-05", "close": 17.36, "volume": 270815.0}, {"date": "2018-03-06", "close": 17.5, "volume": 166941.0}, {"date": "2018-03-07", "close": 17.47, "volume": 100495.0}, {"date": "2018-03-08", "close": 17.71, "volume": 59433.0}, {"date": "2018-03-09", "close": 17.84, "volume": 70173.0}, {"date": "2018-03-12", "close": 17.79, "volume": 48392.0}, {"date": "2018-03-13", "close": 17.75, "volume": 102871.0}, {"date": "2018-03-14", "close": 17.62, "volume": 65359.0}, {"date": "2018-03-15", "close": 17.65, "volume": 131932.0}, {"date": "2018-03-16", "close": 18.06, "volume": 480836.0}, {"date": "2018-03-19", "close": 17.99, "volume": 94720.0}, {"date": "2018-03-20", "close": 17.91, "volume": 107013.0}, {"date": "2018-03-21", "close": 17.95, "volume": 61490.0}, {"date": "2018-03-22", "close": 18.06, "volume": 137226.0}, {"date": "2018-03-23", "close": 17.66, "volume": 125383.0}, {"date": "2018-03-26", "close": 17.93, "volume": 52724.0}, {"date": "2018-03-27", "close": 17.33, "volume": 203346.0}, {"date": "2018-03-28", "close": 17.45, "volume": 287843.0}, {"date": "2018-03-29", "close": 17.9, "volume": 331500.0}, {"date": "2018-04-02", "close": 17.81, "volume": 51926.0}, {"date": "2018-04-03", "close": 17.84, "volume": 61287.0}, {"date": "2018-04-04", "close": 17.94, "volume": 33838.0}, {"date": "2018-04-05", "close": 18.07, "volume": 97313.0}, {"date": "2018-04-06", "close": 17.74, "volume": 56443.0}, {"date": "2018-04-09", "close": 17.69, "volume": 48180.0}, {"date": "2018-04-10", "close": 17.94, "volume": 68574.0}, {"date": "2018-04-11", "close": 17.73, "volume": 71262.0}, {"date": "2018-04-12", "close": 17.66, "volume": 46066.0}, {"date": "2018-04-13", "close": 17.6, "volume": 42743.0}, {"date": "2018-04-16", "close": 17.66, "volume": 37785.0}, {"date": "2018-04-17", "close": 17.75, "volume": 62811.0}, {"date": "2018-04-18", "close": 17.83, "volume": 113828.0}, {"date": "2018-04-19", "close": 17.81, "volume": 68261.0}, {"date": "2018-04-20", "close": 17.79, "volume": 51051.0}, {"date": "2018-04-23", "close": 17.82, "volume": 32610.0}, {"date": "2018-04-24", "close": 17.89, "volume": 122829.0}, {"date": "2018-04-25", "close": 17.91, "volume": 34433.0}, {"date": "2018-04-26", "close": 17.91, "volume": 47710.0}, {"date": "2018-04-27", "close": 17.98, "volume": 24420.0}, {"date": "2018-04-30", "close": 17.89, "volume": 73289.0}, {"date": "2018-05-01", "close": 17.88, "volume": 30544.0}, {"date": "2018-05-02", "close": 17.61, "volume": 60694.0}, {"date": "2018-05-03", "close": 17.69, "volume": 60843.0}, {"date": "2018-05-04", "close": 17.6, "volume": 63101.0}, {"date": "2018-05-07", "close": 17.91, "volume": 60462.0}, {"date": "2018-05-08", "close": 17.68, "volume": 78238.0}, {"date": "2018-05-09", "close": 17.86, "volume": 79962.0}, {"date": "2018-05-10", "close": 17.85, "volume": 37433.0}, {"date": "2018-05-11", "close": 17.78, "volume": 43058.0}, {"date": "2018-05-14", "close": 17.75, "volume": 65188.0}, {"date": "2018-05-15", "close": 17.79, "volume": 94261.0}, {"date": "2018-05-16", "close": 17.69, "volume": 38048.0}, {"date": "2018-05-17", "close": 17.71, "volume": 41921.0}, {"date": "2018-05-18", "close": 18.05, "volume": 57114.0}, {"date": "2018-05-21", "close": 18.0, "volume": 80422.0}, {"date": "2018-05-22", "close": 17.98, "volume": 49946.0}, {"date": "2018-05-23", "close": 18.0, "volume": 93945.0}, {"date": "2018-05-24", "close": 17.89, "volume": 29046.0}, {"date": "2018-05-25", "close": 18.08, "volume": 46083.0}, {"date": "2018-05-29", "close": 17.96, "volume": 47515.0}, {"date": "2018-05-30", "close": 18.09, "volume": 43405.0}, {"date": "2018-05-31", "close": 18.18, "volume": 73766.0}, {"date": "2018-06-01", "close": 18.1, "volume": 56888.0}, {"date": "2018-06-04", "close": 18.1, "volume": 102612.0}, {"date": "2018-06-05", "close": 18.17, "volume": 33073.0}, {"date": "2018-06-06", "close": 18.34, "volume": 142401.0}, {"date": "2018-06-07", "close": 18.28, "volume": 98232.0}, {"date": "2018-06-08", "close": 18.3, "volume": 68783.0}, {"date": "2018-06-11", "close": 18.05, "volume": 297810.0}, {"date": "2018-06-12", "close": 17.6, "volume": 451107.0}, {"date": "2018-06-13", "close": 17.5, "volume": 885675.0}, {"date": "2018-06-14", "close": 17.59, "volume": 482277.0}, {"date": "2018-06-15", "close": 17.55, "volume": 340222.0}, {"date": "2018-06-18", "close": 17.61, "volume": 203229.0}, {"date": "2018-06-19", "close": 17.59, "volume": 115708.0}, {"date": "2018-06-20", "close": 17.6, "volume": 291643.0}, {"date": "2018-06-21", "close": 17.55, "volume": 47346.0}, {"date": "2018-06-22", "close": 17.55, "volume": 111633.0}, {"date": "2018-06-25", "close": 17.5, "volume": 266553.0}, {"date": "2018-06-26", "close": 17.53, "volume": 240342.0}, {"date": "2018-06-27", "close": 17.51, "volume": 198428.0}, {"date": "2018-06-28", "close": 17.04, "volume": 416345.0}, {"date": "2018-06-29", "close": 17.02, "volume": 179344.0}, {"date": "2018-07-02", "close": 17.04, "volume": 122386.0}, {"date": "2018-07-03", "close": 17.08, "volume": 85557.0}, {"date": "2018-07-05", "close": 17.13, "volume": 77572.0}, {"date": "2018-07-06", "close": 17.11, "volume": 134512.0}, {"date": "2018-07-09", "close": 17.14, "volume": 206733.0}, {"date": "2018-07-10", "close": 17.24, "volume": 107621.0}, {"date": "2018-07-11", "close": 17.14, "volume": 91134.0}, {"date": "2018-07-12", "close": 17.09, "volume": 140566.0}, {"date": "2018-07-13", "close": 17.16, "volume": 145037.0}, {"date": "2018-07-16", "close": 17.08, "volume": 69425.0}, {"date": "2018-07-17", "close": 17.38, "volume": 203906.0}, {"date": "2018-07-18", "close": 17.74, "volume": 125920.0}, {"date": "2018-07-19", "close": 17.85, "volume": 151411.0}, {"date": "2018-07-20", "close": 17.91, "volume": 123427.0}, {"date": "2018-07-23", "close": 17.86, "volume": 164815.0}, {"date": "2018-07-24", "close": 17.77, "volume": 65709.0}, {"date": "2018-07-25", "close": 17.78, "volume": 51972.0}, {"date": "2018-07-26", "close": 17.65, "volume": 171752.0}, {"date": "2018-07-27", "close": 17.86, "volume": 78649.0}, {"date": "2018-07-30", "close": 17.85, "volume": 120226.0}, {"date": "2018-07-31", "close": 17.77, "volume": 205006.0}, {"date": "2018-08-01", "close": 17.82, "volume": 86787.0}, {"date": "2018-08-02", "close": 17.88, "volume": 95147.0}, {"date": "2018-08-03", "close": 17.92, "volume": 121078.0}, {"date": "2018-08-06", "close": 17.89, "volume": 70804.0}, {"date": "2018-08-07", "close": 17.97, "volume": 60538.0}, {"date": "2018-08-08", "close": 17.79, "volume": 138730.0}, {"date": "2018-08-09", "close": 17.22, "volume": 339987.0}, {"date": "2018-08-10", "close": 17.23, "volume": 126355.0}, {"date": "2018-08-13", "close": 17.09, "volume": 183784.0}, {"date": "2018-08-14", "close": 17.11, "volume": 135325.0}, {"date": "2018-08-15", "close": 17.08, "volume": 81179.0}, {"date": "2018-08-16", "close": 17.09, "volume": 89707.0}, {"date": "2018-08-17", "close": 17.09, "volume": 214512.0}, {"date": "2018-08-20", "close": 17.03, "volume": 119225.0}, {"date": "2018-08-21", "close": 17.15, "volume": 52694.0}, {"date": "2018-08-22", "close": 17.27, "volume": 109379.0}, {"date": "2018-08-23", "close": 17.09, "volume": 106099.0}, {"date": "2018-08-24", "close": 17.04, "volume": 67562.0}, {"date": "2018-08-27", "close": 17.05, "volume": 91615.0}, {"date": "2018-08-28", "close": 17.01, "volume": 158066.0}, {"date": "2018-08-29", "close": 17.04, "volume": 89873.0}, {"date": "2018-08-30", "close": 17.02, "volume": 77373.0}, {"date": "2018-08-31", "close": 16.99, "volume": 135275.0}, {"date": "2018-09-04", "close": 16.96, "volume": 53490.0}, {"date": "2018-09-05", "close": 17.0, "volume": 105359.0}, {"date": "2018-09-06", "close": 16.8, "volume": 177618.0}, {"date": "2018-09-07", "close": 16.8, "volume": 111209.0}, {"date": "2018-09-10", "close": 17.03, "volume": 181121.0}, {"date": "2018-09-11", "close": 17.04, "volume": 102665.0}, {"date": "2018-09-12", "close": 16.93, "volume": 97707.0}, {"date": "2018-09-13", "close": 16.95, "volume": 99382.0}, {"date": "2018-09-14", "close": 17.13, "volume": 268082.0}, {"date": "2018-09-17", "close": 17.22, "volume": 94524.0}, {"date": "2018-09-18", "close": 17.17, "volume": 150634.0}, {"date": "2018-09-19", "close": 17.27, "volume": 93366.0}, {"date": "2018-09-20", "close": 17.2, "volume": 86783.0}, {"date": "2018-09-21", "close": 17.2, "volume": 165269.0}, {"date": "2018-09-24", "close": 17.07, "volume": 60726.0}, {"date": "2018-09-25", "close": 17.09, "volume": 104821.0}, {"date": "2018-09-26", "close": 17.04, "volume": 152861.0}, {"date": "2018-09-27", "close": 16.81, "volume": 231763.0}, {"date": "2018-09-28", "close": 16.7, "volume": 204205.0}, {"date": "2018-10-01", "close": 16.81, "volume": 178788.0}, {"date": "2018-10-02", "close": 16.66, "volume": 190685.0}, {"date": "2018-10-03", "close": 16.61, "volume": 196497.0}, {"date": "2018-10-04", "close": 16.04, "volume": 424714.0}, {"date": "2018-10-05", "close": 16.16, "volume": 302340.0}, {"date": "2018-10-08", "close": 15.87, "volume": 252098.0}, {"date": "2018-10-09", "close": 15.67, "volume": 439189.0}, {"date": "2018-10-10", "close": 15.46, "volume": 315679.0}, {"date": "2018-10-11", "close": 15.46, "volume": 158586.0}, {"date": "2018-10-12", "close": 15.47, "volume": 169847.0}, {"date": "2018-10-15", "close": 15.69, "volume": 93819.0}, {"date": "2018-10-16", "close": 15.65, "volume": 153309.0}, {"date": "2018-10-17", "close": 15.91, "volume": 229512.0}, {"date": "2018-10-18", "close": 15.9, "volume": 150590.0}, {"date": "2018-10-19", "close": 15.96, "volume": 141343.0}, {"date": "2018-10-22", "close": 15.81, "volume": 100506.0}, {"date": "2018-10-23", "close": 15.76, "volume": 217248.0}, {"date": "2018-10-24", "close": 15.67, "volume": 225407.0}, {"date": "2018-10-25", "close": 15.82, "volume": 171052.0}, {"date": "2018-10-26", "close": 15.63, "volume": 104533.0}, {"date": "2018-10-29", "close": 15.72, "volume": 70082.0}, {"date": "2018-10-30", "close": 15.67, "volume": 154024.0}, {"date": "2018-10-31", "close": 16.0, "volume": 254168.0}, {"date": "2018-11-01", "close": 15.95, "volume": 121198.0}, {"date": "2018-11-02", "close": 15.86, "volume": 259939.0}, {"date": "2018-11-05", "close": 15.97, "volume": 127552.0}, {"date": "2018-11-06", "close": 16.04, "volume": 144720.0}, {"date": "2018-11-07", "close": 16.04, "volume": 263757.0}, {"date": "2018-11-08", "close": 15.98, "volume": 215262.0}, {"date": "2018-11-09", "close": 15.97, "volume": 202019.0}, {"date": "2018-11-12", "close": 15.74, "volume": 196219.0}, {"date": "2018-11-13", "close": 15.85, "volume": 267742.0}, {"date": "2018-11-14", "close": 15.68, "volume": 179869.0}, {"date": "2018-11-15", "close": 15.59, "volume": 126665.0}, {"date": "2018-11-16", "close": 15.46, "volume": 149523.0}, {"date": "2018-11-19", "close": 15.6, "volume": 134974.0}, {"date": "2018-11-20", "close": 15.44, "volume": 343661.0}, {"date": "2018-11-21", "close": 15.3, "volume": 445166.0}, {"date": "2018-11-23", "close": 15.34, "volume": 74048.0}, {"date": "2018-11-26", "close": 15.38, "volume": 147252.0}, {"date": "2018-11-27", "close": 15.32, "volume": 154627.0}, {"date": "2018-11-28", "close": 15.5, "volume": 196199.0}, {"date": "2018-11-29", "close": 15.45, "volume": 318360.0}, {"date": "2018-11-30", "close": 15.5, "volume": 201595.0}, {"date": "2018-12-03", "close": 15.64, "volume": 278804.0}, {"date": "2018-12-04", "close": 15.31, "volume": 175990.0}, {"date": "2018-12-06", "close": 14.96, "volume": 305173.0}, {"date": "2018-12-07", "close": 14.75, "volume": 525155.0}, {"date": "2018-12-10", "close": 14.42, "volume": 728511.0}, {"date": "2018-12-11", "close": 14.21, "volume": 529372.0}, {"date": "2018-12-12", "close": 14.2, "volume": 346387.0}, {"date": "2018-12-13", "close": 13.93, "volume": 566349.0}, {"date": "2018-12-14", "close": 13.84, "volume": 371804.0}, {"date": "2018-12-17", "close": 13.26, "volume": 634498.0}, {"date": "2018-12-18", "close": 13.58, "volume": 392230.0}, {"date": "2018-12-19", "close": 13.44, "volume": 709986.0}, {"date": "2018-12-20", "close": 12.83, "volume": 430024.0}, {"date": "2018-12-21", "close": 12.95, "volume": 563084.0}, {"date": "2018-12-24", "close": 13.0, "volume": 291947.0}, {"date": "2018-12-26", "close": 13.28, "volume": 527696.0}, {"date": "2018-12-27", "close": 12.93, "volume": 777913.0}, {"date": "2018-12-28", "close": 12.74, "volume": 762601.0}, {"date": "2018-12-31", "close": 12.4, "volume": 1138124.0}, {"date": "2019-01-02", "close": 12.81, "volume": 380676.0}, {"date": "2019-01-03", "close": 13.17, "volume": 500318.0}, {"date": "2019-01-04", "close": 13.65, "volume": 338458.0}, {"date": "2019-01-07", "close": 14.26, "volume": 324822.0}, {"date": "2019-01-08", "close": 14.34, "volume": 504029.0}, {"date": "2019-01-09", "close": 14.25, "volume": 334840.0}, {"date": "2019-01-10", "close": 14.27, "volume": 141909.0}, {"date": "2019-01-11", "close": 14.39, "volume": 204397.0}, {"date": "2019-01-14", "close": 14.46, "volume": 204292.0}, {"date": "2019-01-15", "close": 14.5, "volume": 248969.0}, {"date": "2019-01-16", "close": 14.51, "volume": 277134.0}, {"date": "2019-01-17", "close": 14.54, "volume": 177143.0}, {"date": "2019-01-18", "close": 14.69, "volume": 244624.0}, {"date": "2019-01-22", "close": 14.44, "volume": 192416.0}, {"date": "2019-01-23", "close": 14.4, "volume": 148182.0}, {"date": "2019-01-24", "close": 14.6, "volume": 222274.0}, {"date": "2019-01-25", "close": 14.79, "volume": 264269.0}, {"date": "2019-01-28", "close": 14.71, "volume": 200387.0}, {"date": "2019-01-29", "close": 14.67, "volume": 167785.0}, {"date": "2019-01-30", "close": 14.83, "volume": 315900.0}, {"date": "2019-01-31", "close": 14.94, "volume": 373393.0}, {"date": "2019-02-01", "close": 14.87, "volume": 419936.0}, {"date": "2019-02-04", "close": 15.09, "volume": 258713.0}, {"date": "2019-02-05", "close": 15.2, "volume": 362473.0}, {"date": "2019-02-06", "close": 15.0, "volume": 374697.0}, {"date": "2019-02-07", "close": 14.91, "volume": 207092.0}, {"date": "2019-02-08", "close": 14.96, "volume": 283306.0}, {"date": "2019-02-11", "close": 15.0, "volume": 406933.0}, {"date": "2019-02-12", "close": 14.73, "volume": 870453.0}, {"date": "2019-02-13", "close": 14.84, "volume": 195199.0}, {"date": "2019-02-14", "close": 14.86, "volume": 308756.0}, {"date": "2019-02-15", "close": 14.92, "volume": 136052.0}, {"date": "2019-02-19", "close": 14.87, "volume": 170522.0}, {"date": "2019-02-20", "close": 15.0, "volume": 251948.0}, {"date": "2019-02-21", "close": 14.97, "volume": 188992.0}, {"date": "2019-02-22", "close": 15.21, "volume": 410510.0}, {"date": "2019-02-25", "close": 15.05, "volume": 193525.0}, {"date": "2019-02-26", "close": 14.93, "volume": 251138.0}, {"date": "2019-02-27", "close": 15.055, "volume": 640248.0}, {"date": "2019-02-28", "close": 14.95, "volume": 507164.0}, {"date": "2019-03-01", "close": 14.81, "volume": 380844.0}, {"date": "2019-03-04", "close": 14.88, "volume": 227666.0}, {"date": "2019-03-05", "close": 14.71, "volume": 822334.0}, {"date": "2019-03-06", "close": 14.68, "volume": 243369.0}, {"date": "2019-03-07", "close": 14.62, "volume": 336790.0}, {"date": "2019-03-08", "close": 14.75, "volume": 396837.0}, {"date": "2019-03-11", "close": 14.95, "volume": 448897.0}, {"date": "2019-03-12", "close": 14.89, "volume": 298727.0}, {"date": "2019-03-13", "close": 14.96, "volume": 524932.0}, {"date": "2019-03-14", "close": 15.08, "volume": 695244.0}, {"date": "2019-03-15", "close": 15.11, "volume": 434280.0}, {"date": "2019-03-18", "close": 15.13, "volume": 198040.0}, {"date": "2019-03-19", "close": 15.04, "volume": 347853.0}, {"date": "2019-03-20", "close": 14.95, "volume": 312301.0}, {"date": "2019-03-21", "close": 14.97, "volume": 230294.0}, {"date": "2019-03-22", "close": 14.89, "volume": 203951.0}, {"date": "2019-03-25", "close": 14.9, "volume": 282520.0}, {"date": "2019-03-26", "close": 14.89, "volume": 325723.0}, {"date": "2019-03-27", "close": 14.85, "volume": 405844.0}, {"date": "2019-03-28", "close": 14.55, "volume": 342678.0}, {"date": "2019-03-29", "close": 14.48, "volume": 301050.0}, {"date": "2019-04-01", "close": 14.68, "volume": 240052.0}, {"date": "2019-04-02", "close": 14.78, "volume": 335746.0}, {"date": "2019-04-03", "close": 14.74, "volume": 335389.0}, {"date": "2019-04-04", "close": 14.8, "volume": 203630.0}, {"date": "2019-04-05", "close": 14.83, "volume": 486638.0}, {"date": "2019-04-08", "close": 14.79, "volume": 157028.0}, {"date": "2019-04-09", "close": 14.6, "volume": 197040.0}, {"date": "2019-04-10", "close": 14.7, "volume": 234713.0}, {"date": "2019-04-11", "close": 14.71, "volume": 141818.0}, {"date": "2019-04-12", "close": 14.7, "volume": 266628.0}, {"date": "2019-04-15", "close": 14.64, "volume": 209871.0}, {"date": "2019-04-16", "close": 14.85, "volume": 384642.0}, {"date": "2019-04-17", "close": 14.78, "volume": 216317.0}, {"date": "2019-04-18", "close": 14.79, "volume": 231701.0}, {"date": "2019-04-22", "close": 14.8, "volume": 119710.0}, {"date": "2019-04-23", "close": 14.9, "volume": 253249.0}, {"date": "2019-04-24", "close": 14.91, "volume": 320600.0}, {"date": "2019-04-25", "close": 14.92, "volume": 288307.0}, {"date": "2019-04-26", "close": 15.02, "volume": 196500.0}, {"date": "2019-04-29", "close": 15.01, "volume": 138761.0}, {"date": "2019-04-30", "close": 14.96, "volume": 191500.0}, {"date": "2019-05-01", "close": 14.97, "volume": 212405.0}, {"date": "2019-05-02", "close": 14.99, "volume": 167271.0}, {"date": "2019-05-03", "close": 15.05, "volume": 128331.0}, {"date": "2019-05-06", "close": 15.05, "volume": 161994.0}, {"date": "2019-05-07", "close": 14.91, "volume": 143644.0}, {"date": "2019-05-08", "close": 15.42, "volume": 731154.0}, {"date": "2019-05-09", "close": 15.5, "volume": 257202.0}, {"date": "2019-05-10", "close": 15.32, "volume": 211121.0}, {"date": "2019-05-13", "close": 15.14, "volume": 250952.0}, {"date": "2019-05-14", "close": 14.99, "volume": 791737.0}, {"date": "2019-05-15", "close": 14.69, "volume": 1089376.0}, {"date": "2019-05-16", "close": 14.83, "volume": 940379.0}, {"date": "2019-05-17", "close": 14.95, "volume": 498536.0}, {"date": "2019-05-20", "close": 14.82, "volume": 239676.0}, {"date": "2019-05-21", "close": 14.77, "volume": 278946.0}, {"date": "2019-05-22", "close": 14.63, "volume": 503389.0}, {"date": "2019-05-23", "close": 14.63, "volume": 395484.0}, {"date": "2019-05-24", "close": 14.76, "volume": 219057.0}, {"date": "2019-05-28", "close": 14.77, "volume": 605720.0}, {"date": "2019-05-29", "close": 15.0, "volume": 738424.0}, {"date": "2019-05-30", "close": 14.86, "volume": 485027.0}, {"date": "2019-05-31", "close": 14.64, "volume": 490551.0}, {"date": "2019-06-03", "close": 14.69, "volume": 294368.0}, {"date": "2019-06-04", "close": 14.77, "volume": 375750.0}, {"date": "2019-06-05", "close": 14.71, "volume": 300823.0}, {"date": "2019-06-06", "close": 14.78, "volume": 213209.0}, {"date": "2019-06-07", "close": 14.85, "volume": 177208.0}, {"date": "2019-06-10", "close": 14.86, "volume": 449552.0}, {"date": "2019-06-11", "close": 14.94, "volume": 260939.0}, {"date": "2019-06-12", "close": 15.0, "volume": 268942.0}, {"date": "2019-06-13", "close": 15.19, "volume": 606438.0}, {"date": "2019-06-14", "close": 15.13, "volume": 303288.0}, {"date": "2019-06-17", "close": 15.1, "volume": 397313.0}, {"date": "2019-06-18", "close": 15.26, "volume": 273008.0}, {"date": "2019-06-19", "close": 15.48, "volume": 320137.0}, {"date": "2019-06-20", "close": 15.3, "volume": 877680.0}, {"date": "2019-06-21", "close": 15.31, "volume": 421933.0}, {"date": "2019-06-24", "close": 15.51, "volume": 509417.0}, {"date": "2019-06-25", "close": 15.41, "volume": 417640.0}, {"date": "2019-06-26", "close": 15.34, "volume": 492919.0}, {"date": "2019-06-27", "close": 14.98, "volume": 447751.0}, {"date": "2019-06-28", "close": 15.24, "volume": 396571.0}, {"date": "2019-07-01", "close": 15.19, "volume": 291229.0}, {"date": "2019-07-02", "close": 15.18, "volume": 205952.0}, {"date": "2019-07-03", "close": 15.33, "volume": 126226.0}, {"date": "2019-07-05", "close": 15.29, "volume": 360313.0}, {"date": "2019-07-08", "close": 15.29, "volume": 415475.0}, {"date": "2019-07-09", "close": 15.31, "volume": 306843.0}, {"date": "2019-07-10", "close": 15.38, "volume": 241578.0}, {"date": "2019-07-11", "close": 15.29, "volume": 366550.0}, {"date": "2019-07-12", "close": 15.29, "volume": 176650.0}, {"date": "2019-07-15", "close": 15.34, "volume": 229085.0}, {"date": "2019-07-16", "close": 15.27, "volume": 269662.0}, {"date": "2019-07-17", "close": 15.17, "volume": 295005.0}, {"date": "2019-07-18", "close": 15.09, "volume": 271481.0}, {"date": "2019-07-19", "close": 15.09, "volume": 198950.0}, {"date": "2019-07-22", "close": 15.04, "volume": 292826.0}, {"date": "2019-07-23", "close": 15.02, "volume": 366328.0}, {"date": "2019-07-24", "close": 15.09, "volume": 299622.0}, {"date": "2019-07-25", "close": 15.1, "volume": 505146.0}, {"date": "2019-07-26", "close": 15.22, "volume": 400515.0}, {"date": "2019-07-29", "close": 15.21, "volume": 230453.0}, {"date": "2019-07-30", "close": 15.23, "volume": 225386.0}, {"date": "2019-07-31", "close": 15.12, "volume": 195963.0}, {"date": "2019-08-01", "close": 15.01, "volume": 232366.0}, {"date": "2019-08-02", "close": 14.94, "volume": 358705.0}, {"date": "2019-08-05", "close": 14.59, "volume": 407634.0}, {"date": "2019-08-06", "close": 14.75, "volume": 225716.0}, {"date": "2019-08-07", "close": 14.02, "volume": 1081218.0}, {"date": "2019-08-08", "close": 14.22, "volume": 762841.0}, {"date": "2019-08-09", "close": 13.92, "volume": 889712.0}, {"date": "2019-08-12", "close": 13.72, "volume": 524133.0}, {"date": "2019-08-13", "close": 13.72, "volume": 313131.0}, {"date": "2019-08-14", "close": 13.47, "volume": 470068.0}, {"date": "2019-08-15", "close": 13.53, "volume": 240988.0}, {"date": "2019-08-16", "close": 13.77, "volume": 234475.0}, {"date": "2019-08-19", "close": 13.87, "volume": 312702.0}, {"date": "2019-08-20", "close": 14.06, "volume": 333635.0}, {"date": "2019-08-21", "close": 14.25, "volume": 428350.0}, {"date": "2019-08-22", "close": 14.28, "volume": 273088.0}, {"date": "2019-08-23", "close": 14.14, "volume": 394550.0}, {"date": "2019-08-26", "close": 14.24, "volume": 146153.0}, {"date": "2019-08-27", "close": 14.08, "volume": 141783.0}, {"date": "2019-08-28", "close": 14.25, "volume": 222922.0}, {"date": "2019-08-29", "close": 14.33, "volume": 172858.0}, {"date": "2019-08-30", "close": 14.42, "volume": 183753.0}, {"date": "2019-09-03", "close": 14.33, "volume": 168784.0}, {"date": "2019-09-04", "close": 14.28, "volume": 257060.0}, {"date": "2019-09-05", "close": 14.49, "volume": 265046.0}, {"date": "2019-09-06", "close": 14.23, "volume": 476395.0}, {"date": "2019-09-09", "close": 14.67, "volume": 849116.0}, {"date": "2019-09-10", "close": 14.74, "volume": 378044.0}, {"date": "2019-09-11", "close": 14.85, "volume": 301667.0}, {"date": "2019-09-12", "close": 14.87, "volume": 267875.0}, {"date": "2019-09-13", "close": 14.91, "volume": 271532.0}, {"date": "2019-09-16", "close": 15.01, "volume": 333296.0}, {"date": "2019-09-17", "close": 14.99, "volume": 179103.0}, {"date": "2019-09-18", "close": 14.96, "volume": 197347.0}, {"date": "2019-09-19", "close": 14.89, "volume": 242963.0}, {"date": "2019-09-20", "close": 14.9, "volume": 397134.0}, {"date": "2019-09-23", "close": 14.97, "volume": 301154.0}, {"date": "2019-09-24", "close": 14.88, "volume": 263720.0}, {"date": "2019-09-25", "close": 14.85, "volume": 196548.0}, {"date": "2019-09-26", "close": 14.97, "volume": 414770.0}, {"date": "2019-09-27", "close": 14.45, "volume": 410950.0}, {"date": "2019-09-30", "close": 14.4, "volume": 237481.0}, {"date": "2019-10-01", "close": 14.14, "volume": 291803.0}, {"date": "2019-10-02", "close": 13.81, "volume": 644817.0}, {"date": "2019-10-03", "close": 13.8, "volume": 291663.0}, {"date": "2019-10-04", "close": 13.88, "volume": 172606.0}, {"date": "2019-10-07", "close": 14.02, "volume": 451304.0}, {"date": "2019-10-08", "close": 14.01, "volume": 146932.0}, {"date": "2019-10-09", "close": 13.91, "volume": 126682.0}, {"date": "2019-10-10", "close": 13.9, "volume": 149772.0}, {"date": "2019-10-11", "close": 14.04, "volume": 205588.0}, {"date": "2019-10-14", "close": 14.01, "volume": 75617.0}, {"date": "2019-10-15", "close": 14.11, "volume": 156259.0}, {"date": "2019-10-16", "close": 14.16, "volume": 224313.0}, {"date": "2019-10-17", "close": 14.15, "volume": 260156.0}, {"date": "2019-10-18", "close": 14.25, "volume": 176835.0}, {"date": "2019-10-21", "close": 14.28, "volume": 159034.0}, {"date": "2019-10-22", "close": 14.33, "volume": 160579.0}, {"date": "2019-10-23", "close": 14.29, "volume": 108424.0}, {"date": "2019-10-24", "close": 14.32, "volume": 219844.0}, {"date": "2019-10-25", "close": 14.22, "volume": 210266.0}, {"date": "2019-10-28", "close": 14.29, "volume": 224575.0}, {"date": "2019-10-29", "close": 14.31, "volume": 268646.0}, {"date": "2019-10-30", "close": 14.28, "volume": 168101.0}, {"date": "2019-10-31", "close": 14.29, "volume": 248348.0}, {"date": "2019-11-01", "close": 14.3, "volume": 243102.0}, {"date": "2019-11-04", "close": 14.53, "volume": 237454.0}, {"date": "2019-11-05", "close": 14.42, "volume": 274286.0}, {"date": "2019-11-06", "close": 13.73, "volume": 1435521.0}, {"date": "2019-11-07", "close": 13.73, "volume": 608088.0}, {"date": "2019-11-08", "close": 13.65, "volume": 175055.0}, {"date": "2019-11-11", "close": 13.63, "volume": 223677.0}, {"date": "2019-11-12", "close": 13.68, "volume": 253760.0}, {"date": "2019-11-13", "close": 13.53, "volume": 240997.0}, {"date": "2019-11-14", "close": 13.46, "volume": 316542.0}, {"date": "2019-11-15", "close": 13.46, "volume": 480023.0}, {"date": "2019-11-18", "close": 13.43, "volume": 300742.0}, {"date": "2019-11-19", "close": 13.36, "volume": 241470.0}, {"date": "2019-11-20", "close": 13.37, "volume": 151374.0}, {"date": "2019-11-21", "close": 13.24, "volume": 289790.0}, {"date": "2019-11-22", "close": 13.15, "volume": 259667.0}, {"date": "2019-11-25", "close": 13.43, "volume": 348184.0}, {"date": "2019-11-26", "close": 13.23, "volume": 469954.0}, {"date": "2019-11-27", "close": 13.44, "volume": 280162.0}, {"date": "2019-11-29", "close": 13.56, "volume": 221167.0}, {"date": "2019-12-02", "close": 13.54, "volume": 506751.0}, {"date": "2019-12-03", "close": 13.51, "volume": 667125.0}, {"date": "2019-12-04", "close": 13.49, "volume": 367279.0}, {"date": "2019-12-05", "close": 13.47, "volume": 286188.0}, {"date": "2019-12-06", "close": 13.54, "volume": 387961.0}, {"date": "2019-12-09", "close": 13.67, "volume": 411581.0}, {"date": "2019-12-10", "close": 13.73, "volume": 338161.0}, {"date": "2019-12-11", "close": 13.52, "volume": 758396.0}, {"date": "2019-12-12", "close": 13.52, "volume": 386979.0}, {"date": "2019-12-13", "close": 13.67, "volume": 444507.0}, {"date": "2019-12-16", "close": 14.18, "volume": 961102.0}, {"date": "2019-12-17", "close": 14.13, "volume": 549707.0}, {"date": "2019-12-18", "close": 13.93, "volume": 570856.0}, {"date": "2019-12-19", "close": 13.945, "volume": 526698.0}, {"date": "2019-12-20", "close": 14.03, "volume": 1588166.0}, {"date": "2019-12-23", "close": 14.1, "volume": 465538.0}, {"date": "2019-12-24", "close": 14.12, "volume": 245404.0}, {"date": "2019-12-26", "close": 14.15, "volume": 418452.0}, {"date": "2019-12-27", "close": 14.15, "volume": 440556.0}, {"date": "2019-12-30", "close": 13.47, "volume": 819426.0}, {"date": "2019-12-31", "close": 13.38, "volume": 672691.0}, {"date": "2020-01-02", "close": 13.53, "volume": 379860.0}, {"date": "2020-01-03", "close": 13.68, "volume": 394302.0}, {"date": "2020-01-06", "close": 13.56, "volume": 264288.0}, {"date": "2020-01-07", "close": 13.59, "volume": 261768.0}, {"date": "2020-01-08", "close": 13.54, "volume": 246876.0}, {"date": "2020-01-09", "close": 13.59, "volume": 257567.0}, {"date": "2020-01-10", "close": 13.7, "volume": 279519.0}, {"date": "2020-01-13", "close": 13.63, "volume": 302981.0}, {"date": "2020-01-14", "close": 13.71, "volume": 237347.0}, {"date": "2020-01-15", "close": 13.75, "volume": 309751.0}, {"date": "2020-01-16", "close": 13.93, "volume": 353681.0}, {"date": "2020-01-17", "close": 14.03, "volume": 406564.0}, {"date": "2020-01-21", "close": 14.01, "volume": 388234.0}, {"date": "2020-01-22", "close": 14.17, "volume": 497452.0}, {"date": "2020-01-23", "close": 14.25, "volume": 336995.0}, {"date": "2020-01-24", "close": 14.11, "volume": 292963.0}, {"date": "2020-01-27", "close": 14.1, "volume": 433545.0}, {"date": "2020-01-28", "close": 13.97, "volume": 350387.0}, {"date": "2020-01-29", "close": 13.88, "volume": 231396.0}, {"date": "2020-01-30", "close": 13.97, "volume": 220305.0}, {"date": "2020-01-31", "close": 13.85, "volume": 286150.0}, {"date": "2020-02-03", "close": 13.84, "volume": 268831.0}, {"date": "2020-02-04", "close": 13.87, "volume": 250196.0}, {"date": "2020-02-05", "close": 14.1, "volume": 213029.0}, {"date": "2020-02-06", "close": 14.22, "volume": 197658.0}, {"date": "2020-02-07", "close": 13.99, "volume": 793913.0}, {"date": "2020-02-10", "close": 13.96, "volume": 406333.0}, {"date": "2020-02-11", "close": 13.63, "volume": 704255.0}, {"date": "2020-02-12", "close": 13.71, "volume": 408521.0}, {"date": "2020-02-13", "close": 13.69, "volume": 487281.0}, {"date": "2020-02-14", "close": 13.74, "volume": 169461.0}, {"date": "2020-02-18", "close": 13.6, "volume": 361909.0}, {"date": "2020-02-19", "close": 13.63, "volume": 241957.0}, {"date": "2020-02-20", "close": 13.79, "volume": 244010.0}, {"date": "2020-02-21", "close": 13.68, "volume": 287464.0}, {"date": "2020-02-24", "close": 13.32, "volume": 379210.0}, {"date": "2020-02-25", "close": 12.83, "volume": 391045.0}, {"date": "2020-02-26", "close": 12.92, "volume": 549882.0}, {"date": "2020-02-27", "close": 12.5, "volume": 732004.0}, {"date": "2020-02-28", "close": 12.14, "volume": 891127.0}, {"date": "2020-03-02", "close": 12.49, "volume": 770959.0}, {"date": "2020-03-03", "close": 12.43, "volume": 674357.0}, {"date": "2020-03-04", "close": 12.72, "volume": 385500.0}, {"date": "2020-03-05", "close": 12.79, "volume": 431027.0}, {"date": "2020-03-06", "close": 12.47, "volume": 456931.0}, {"date": "2020-03-09", "close": 11.5, "volume": 529794.0}, {"date": "2020-03-10", "close": 11.75, "volume": 546265.0}, {"date": "2020-03-11", "close": 11.31, "volume": 434493.0}, {"date": "2020-03-12", "close": 9.76, "volume": 891123.0}, {"date": "2020-03-13", "close": 9.34, "volume": 885672.0}, {"date": "2020-03-16", "close": 7.59, "volume": 980499.0}, {"date": "2020-03-17", "close": 6.53, "volume": 1272407.0}, {"date": "2020-03-18", "close": 4.76, "volume": 1287495.0}, {"date": "2020-03-19", "close": 6.92, "volume": 1771530.0}, {"date": "2020-03-20", "close": 5.72, "volume": 1113590.0}, {"date": "2020-03-23", "close": 4.61, "volume": 638480.0}, {"date": "2020-03-24", "close": 5.25, "volume": 884015.0}, {"date": "2020-03-25", "close": 5.49, "volume": 1082070.0}, {"date": "2020-03-26", "close": 6.19, "volume": 1069795.0}, {"date": "2020-03-27", "close": 6.11, "volume": 1018873.0}, {"date": "2020-03-30", "close": 5.36, "volume": 790692.0}, {"date": "2020-03-31", "close": 5.22, "volume": 463845.0}, {"date": "2020-04-01", "close": 4.95, "volume": 572030.0}, {"date": "2020-04-02", "close": 4.84, "volume": 511728.0}, {"date": "2020-04-03", "close": 4.48, "volume": 575218.0}, {"date": "2020-04-06", "close": 4.38, "volume": 719132.0}, {"date": "2020-04-07", "close": 5.25, "volume": 678285.0}, {"date": "2020-04-08", "close": 5.58, "volume": 635817.0}, {"date": "2020-04-09", "close": 6.17, "volume": 1118753.0}, {"date": "2020-04-13", "close": 6.28, "volume": 880885.0}, {"date": "2020-04-14", "close": 6.26, "volume": 432407.0}, {"date": "2020-04-15", "close": 5.66, "volume": 862607.0}, {"date": "2020-04-16", "close": 5.81, "volume": 293438.0}, {"date": "2020-04-17", "close": 6.28, "volume": 727556.0}, {"date": "2020-04-20", "close": 5.98, "volume": 468953.0}, {"date": "2020-04-21", "close": 5.93, "volume": 450127.0}, {"date": "2020-04-22", "close": 5.77, "volume": 280856.0}, {"date": "2020-04-23", "close": 5.59, "volume": 430435.0}, {"date": "2020-04-24", "close": 7.02, "volume": 1576228.0}, {"date": "2020-04-27", "close": 7.36, "volume": 759230.0}, {"date": "2020-04-28", "close": 7.01, "volume": 638186.0}, {"date": "2020-04-29", "close": 7.675, "volume": 532547.0}, {"date": "2020-04-30", "close": 7.89, "volume": 899186.0}, {"date": "2020-05-01", "close": 7.65, "volume": 565687.0}, {"date": "2020-05-04", "close": 7.27, "volume": 646783.0}, {"date": "2020-05-05", "close": 7.42, "volume": 610958.0}, {"date": "2020-05-06", "close": 8.22, "volume": 991922.0}, {"date": "2020-05-07", "close": 8.12, "volume": 985113.0}, {"date": "2020-05-08", "close": 8.13, "volume": 255484.0}, {"date": "2020-05-11", "close": 7.98, "volume": 333093.0}, {"date": "2020-05-12", "close": 8.13, "volume": 414559.0}, {"date": "2020-05-13", "close": 7.69, "volume": 446851.0}, {"date": "2020-05-14", "close": 7.9, "volume": 344643.0}, {"date": "2020-05-15", "close": 7.92, "volume": 216023.0}, {"date": "2020-05-18", "close": 8.16, "volume": 310122.0}, {"date": "2020-05-19", "close": 8.06, "volume": 279685.0}, {"date": "2020-05-20", "close": 8.24, "volume": 351918.0}, {"date": "2020-05-21", "close": 8.36, "volume": 357223.0}, {"date": "2020-05-22", "close": 8.5, "volume": 270749.0}, {"date": "2020-05-26", "close": 8.925, "volume": 463726.0}, {"date": "2020-05-27", "close": 9.15, "volume": 337472.0}, {"date": "2020-05-28", "close": 8.87, "volume": 435715.0}, {"date": "2020-05-29", "close": 8.91, "volume": 326708.0}, {"date": "2020-06-01", "close": 9.05, "volume": 386932.0}, {"date": "2020-06-02", "close": 9.14, "volume": 331358.0}, {"date": "2020-06-03", "close": 9.37, "volume": 248806.0}, {"date": "2020-06-04", "close": 9.41, "volume": 217645.0}, {"date": "2020-06-05", "close": 9.6, "volume": 345169.0}, {"date": "2020-06-08", "close": 10.1, "volume": 726956.0}, {"date": "2020-06-09", "close": 9.73, "volume": 429222.0}, {"date": "2020-06-10", "close": 9.43, "volume": 451853.0}, {"date": "2020-06-11", "close": 8.69, "volume": 460920.0}, {"date": "2020-06-12", "close": 9.19, "volume": 433227.0}, {"date": "2020-06-15", "close": 9.21, "volume": 371098.0}, {"date": "2020-06-16", "close": 9.39, "volume": 295474.0}, {"date": "2020-06-17", "close": 9.2, "volume": 288293.0}, {"date": "2020-06-18", "close": 9.1, "volume": 227570.0}, {"date": "2020-06-19", "close": 9.195, "volume": 531300.0}, {"date": "2020-06-22", "close": 8.93, "volume": 274935.0}, {"date": "2020-06-23", "close": 9.01, "volume": 371427.0}, {"date": "2020-06-24", "close": 8.99, "volume": 434164.0}, {"date": "2020-06-25", "close": 8.98, "volume": 464048.0}, {"date": "2020-06-26", "close": 8.91, "volume": 381285.0}, {"date": "2020-06-29", "close": 8.54, "volume": 382373.0}, {"date": "2020-06-30", "close": 8.57, "volume": 232951.0}, {"date": "2020-07-01", "close": 8.4, "volume": 223081.0}, {"date": "2020-07-02", "close": 8.38, "volume": 218628.0}, {"date": "2020-07-06", "close": 8.34, "volume": 415683.0}, {"date": "2020-07-07", "close": 8.18, "volume": 345847.0}, {"date": "2020-07-08", "close": 8.15, "volume": 237959.0}, {"date": "2020-07-09", "close": 7.92, "volume": 186121.0}, {"date": "2020-07-10", "close": 7.94, "volume": 255279.0}, {"date": "2020-07-13", "close": 7.99, "volume": 196469.0}, {"date": "2020-07-14", "close": 7.88, "volume": 175058.0}, {"date": "2020-07-15", "close": 8.16, "volume": 334899.0}, {"date": "2020-07-16", "close": 8.05, "volume": 170773.0}, {"date": "2020-07-17", "close": 8.15, "volume": 263385.0}, {"date": "2020-07-20", "close": 8.17, "volume": 110125.0}, {"date": "2020-07-21", "close": 8.39, "volume": 219232.0}, {"date": "2020-07-22", "close": 8.7, "volume": 190087.0}, {"date": "2020-07-23", "close": 8.62, "volume": 147928.0}, {"date": "2020-07-24", "close": 8.395, "volume": 180366.0}, {"date": "2020-07-27", "close": 8.25, "volume": 186052.0}, {"date": "2020-07-28", "close": 8.25, "volume": 175612.0}, {"date": "2020-07-29", "close": 8.26, "volume": 124036.0}, {"date": "2020-07-30", "close": 8.18, "volume": 120416.0}, {"date": "2020-07-31", "close": 8.14, "volume": 102524.0}, {"date": "2020-08-03", "close": 8.24, "volume": 148987.0}, {"date": "2020-08-04", "close": 8.36, "volume": 152668.0}, {"date": "2020-08-05", "close": 9.02, "volume": 800498.0}, {"date": "2020-08-06", "close": 9.04, "volume": 376183.0}, {"date": "2020-08-07", "close": 9.13, "volume": 180700.0}, {"date": "2020-08-10", "close": 9.33, "volume": 305868.0}, {"date": "2020-08-11", "close": 9.23, "volume": 312106.0}, {"date": "2020-08-12", "close": 9.2, "volume": 312001.0}, {"date": "2020-08-13", "close": 9.21, "volume": 182009.0}, {"date": "2020-08-14", "close": 9.085, "volume": 273333.0}, {"date": "2020-08-17", "close": 8.95, "volume": 188229.0}, {"date": "2020-08-18", "close": 8.83, "volume": 165795.0}, {"date": "2020-08-19", "close": 8.67, "volume": 260957.0}, {"date": "2020-08-20", "close": 8.66, "volume": 194370.0}, {"date": "2020-08-21", "close": 8.64, "volume": 237470.0}, {"date": "2020-08-24", "close": 8.87, "volume": 365894.0}, {"date": "2020-08-25", "close": 8.83, "volume": 241946.0}, {"date": "2020-08-26", "close": 8.65, "volume": 173741.0}, {"date": "2020-08-27", "close": 8.71, "volume": 204685.0}, {"date": "2020-08-28", "close": 8.95, "volume": 205396.0}, {"date": "2020-08-31", "close": 8.81, "volume": 305999.0}, {"date": "2020-09-01", "close": 9.45, "volume": 817700.0}, {"date": "2020-09-02", "close": 9.26, "volume": 182715.0}, {"date": "2020-09-03", "close": 9.01, "volume": 235991.0}, {"date": "2020-09-04", "close": 9.04, "volume": 185765.0}, {"date": "2020-09-08", "close": 9.15, "volume": 148412.0}, {"date": "2020-09-09", "close": 9.31, "volume": 142785.0}, {"date": "2020-09-10", "close": 9.16, "volume": 139504.0}, {"date": "2020-09-11", "close": 9.19, "volume": 116266.0}, {"date": "2020-09-14", "close": 9.41, "volume": 150172.0}, {"date": "2020-09-15", "close": 9.34, "volume": 134088.0}, {"date": "2020-09-16", "close": 9.26, "volume": 148515.0}, {"date": "2020-09-17", "close": 9.21, "volume": 178895.0}, {"date": "2020-09-18", "close": 9.25, "volume": 324410.0}, {"date": "2020-09-21", "close": 9.48, "volume": 526496.0}, {"date": "2020-09-22", "close": 9.27, "volume": 212800.0}, {"date": "2020-09-23", "close": 9.06, "volume": 221707.0}, {"date": "2020-09-24", "close": 9.05, "volume": 373636.0}, {"date": "2020-09-25", "close": 9.37, "volume": 382850.0}, {"date": "2020-09-28", "close": 9.54, "volume": 453540.0}, {"date": "2020-09-29", "close": 9.11, "volume": 320832.0}, {"date": "2020-09-30", "close": 8.91, "volume": 332299.0}, {"date": "2020-10-01", "close": 8.9, "volume": 226241.0}, {"date": "2020-10-02", "close": 9.09, "volume": 138790.0}, {"date": "2020-10-05", "close": 9.03, "volume": 177320.0}, {"date": "2020-10-06", "close": 8.95, "volume": 162309.0}, {"date": "2020-10-07", "close": 8.95, "volume": 194748.0}, {"date": "2020-10-08", "close": 9.04, "volume": 84866.0}, {"date": "2020-10-09", "close": 8.98, "volume": 148793.0}, {"date": "2020-10-12", "close": 8.74, "volume": 354171.0}, {"date": "2020-10-13", "close": 8.7, "volume": 128788.0}, {"date": "2020-10-14", "close": 8.78, "volume": 145153.0}, {"date": "2020-10-15", "close": 8.83, "volume": 94224.0}, {"date": "2020-10-16", "close": 8.78, "volume": 213266.0}, {"date": "2020-10-19", "close": 8.61, "volume": 191338.0}, {"date": "2020-10-20", "close": 8.56, "volume": 267994.0}, {"date": "2020-10-21", "close": 8.78, "volume": 178893.0}, {"date": "2020-10-22", "close": 8.61, "volume": 186470.0}, {"date": "2020-10-23", "close": 8.71, "volume": 61942.0}, {"date": "2020-10-26", "close": 8.55, "volume": 189968.0}, {"date": "2020-10-27", "close": 8.35, "volume": 190710.0}, {"date": "2020-10-28", "close": 8.065, "volume": 243232.0}, {"date": "2020-10-29", "close": 8.28, "volume": 185277.0}, {"date": "2020-10-30", "close": 8.22, "volume": 80348.0}, {"date": "2020-11-02", "close": 8.42, "volume": 134995.0}, {"date": "2020-11-03", "close": 8.49, "volume": 222280.0}, {"date": "2020-11-04", "close": 8.47, "volume": 238479.0}, {"date": "2020-11-05", "close": 9.3, "volume": 541533.0}, {"date": "2020-11-06", "close": 9.09, "volume": 276798.0}, {"date": "2020-11-09", "close": 9.51, "volume": 516931.0}, {"date": "2020-11-10", "close": 9.75, "volume": 268007.0}, {"date": "2020-11-11", "close": 10.06, "volume": 394888.0}, {"date": "2020-11-12", "close": 9.88, "volume": 190086.0}, {"date": "2020-11-13", "close": 10.255, "volume": 262835.0}, {"date": "2020-11-16", "close": 10.52, "volume": 259554.0}, {"date": "2020-11-17", "close": 10.6, "volume": 229656.0}, {"date": "2020-11-18", "close": 10.48, "volume": 316045.0}, {"date": "2020-11-19", "close": 10.67, "volume": 289087.0}, {"date": "2020-11-20", "close": 10.41, "volume": 478051.0}, {"date": "2020-11-23", "close": 10.71, "volume": 150731.0}, {"date": "2020-11-24", "close": 11.07, "volume": 320398.0}, {"date": "2020-11-25", "close": 11.05, "volume": 180480.0}, {"date": "2020-11-27", "close": 10.94, "volume": 98516.0}, {"date": "2020-11-30", "close": 10.86, "volume": 292385.0}, {"date": "2020-12-01", "close": 11.12, "volume": 217570.0}, {"date": "2020-12-02", "close": 11.17, "volume": 185313.0}, {"date": "2020-12-03", "close": 11.47, "volume": 346893.0}, {"date": "2020-12-04", "close": 11.55, "volume": 185468.0}, {"date": "2020-12-07", "close": 11.41, "volume": 194458.0}, {"date": "2020-12-08", "close": 11.25, "volume": 222536.0}, {"date": "2020-12-09", "close": 11.04, "volume": 249328.0}, {"date": "2020-12-10", "close": 10.91, "volume": 256254.0}, {"date": "2020-12-11", "close": 11.01, "volume": 266779.0}, {"date": "2020-12-14", "close": 11.01, "volume": 298164.0}, {"date": "2020-12-15", "close": 11.02, "volume": 309673.0}, {"date": "2020-12-16", "close": 10.92, "volume": 375083.0}, {"date": "2020-12-17", "close": 10.96, "volume": 276189.0}, {"date": "2020-12-18", "close": 11.03, "volume": 806994.0}, {"date": "2020-12-21", "close": 11.03, "volume": 205641.0}, {"date": "2020-12-22", "close": 10.92, "volume": 263815.0}, {"date": "2020-12-23", "close": 11.06, "volume": 273227.0}, {"date": "2020-12-24", "close": 11.05, "volume": 117456.0}, {"date": "2020-12-28", "close": 10.88, "volume": 396509.0}, {"date": "2020-12-29", "close": 10.76, "volume": 413206.0}, {"date": "2020-12-30", "close": 10.36, "volume": 407135.0}, {"date": "2020-12-31", "close": 10.26, "volume": 471790.0}, {"date": "2021-01-04", "close": 10.23, "volume": 249361.0}, {"date": "2021-01-05", "close": 10.45, "volume": 281858.0}, {"date": "2021-01-06", "close": 10.69, "volume": 184206.0}, {"date": "2021-01-07", "close": 10.83, "volume": 136861.0}, {"date": "2021-01-08", "close": 10.87, "volume": 176860.0}, {"date": "2021-01-11", "close": 10.67, "volume": 112065.0}, {"date": "2021-01-12", "close": 10.74, "volume": 123972.0}, {"date": "2021-01-13", "close": 10.93, "volume": 140812.0}, {"date": "2021-01-14", "close": 11.2, "volume": 168227.0}, {"date": "2021-01-15", "close": 11.25, "volume": 161678.0}, {"date": "2021-01-19", "close": 11.15, "volume": 196023.0}, {"date": "2021-01-20", "close": 11.28, "volume": 171531.0}, {"date": "2021-01-21", "close": 11.18, "volume": 195026.0}, {"date": "2021-01-22", "close": 11.25, "volume": 129141.0}, {"date": "2021-01-25", "close": 11.15, "volume": 141230.0}, {"date": "2021-01-26", "close": 11.2, "volume": 103961.0}, {"date": "2021-01-27", "close": 11.02, "volume": 200940.0}, {"date": "2021-01-28", "close": 10.97, "volume": 142625.0}, {"date": "2021-01-29", "close": 10.76, "volume": 191265.0}, {"date": "2021-02-01", "close": 10.91, "volume": 128637.0}, {"date": "2021-02-02", "close": 11.44, "volume": 258616.0}, {"date": "2021-02-03", "close": 11.4, "volume": 203027.0}, {"date": "2021-02-04", "close": 11.45, "volume": 148327.0}, {"date": "2021-02-05", "close": 11.63, "volume": 130538.0}, {"date": "2021-02-08", "close": 11.65, "volume": 185668.0}, {"date": "2021-02-09", "close": 11.71, "volume": 175271.0}, {"date": "2021-02-10", "close": 11.85, "volume": 234418.0}, {"date": "2021-02-11", "close": 12.04, "volume": 339274.0}, {"date": "2021-02-12", "close": 11.95, "volume": 127051.0}, {"date": "2021-02-16", "close": 12.1, "volume": 95329.0}, {"date": "2021-02-17", "close": 12.11, "volume": 57355.0}, {"date": "2021-02-18", "close": 12.1, "volume": 99089.0}, {"date": "2021-02-19", "close": 12.05, "volume": 101435.0}, {"date": "2021-02-22", "close": 12.07, "volume": 82716.0}, {"date": "2021-02-23", "close": 11.96, "volume": 280059.0}, {"date": "2021-02-24", "close": 12.65, "volume": 359772.0}, {"date": "2021-02-25", "close": 12.23, "volume": 233306.0}, {"date": "2021-02-26", "close": 12.46, "volume": 309690.0}, {"date": "2021-03-01", "close": 12.75, "volume": 140268.0}, {"date": "2021-03-02", "close": 12.86, "volume": 148021.0}, {"date": "2021-03-03", "close": 12.99, "volume": 160324.0}, {"date": "2021-03-04", "close": 12.69, "volume": 203916.0}, {"date": "2021-03-05", "close": 12.8, "volume": 235669.0}, {"date": "2021-03-08", "close": 13.02, "volume": 262665.0}, {"date": "2021-03-09", "close": 12.89, "volume": 214247.0}, {"date": "2021-03-10", "close": 13.04, "volume": 257172.0}, {"date": "2021-03-11", "close": 13.23, "volume": 210690.0}, {"date": "2021-03-12", "close": 13.37, "volume": 193398.0}, {"date": "2021-03-15", "close": 13.5, "volume": 201759.0}, {"date": "2021-03-16", "close": 13.27, "volume": 216147.0}, {"date": "2021-03-17", "close": 13.38, "volume": 138429.0}, {"date": "2021-03-18", "close": 13.14, "volume": 142960.0}, {"date": "2021-03-19", "close": 13.42, "volume": 377819.0}, {"date": "2021-03-22", "close": 13.44, "volume": 215157.0}, {"date": "2021-03-23", "close": 13.4, "volume": 183181.0}, {"date": "2021-03-24", "close": 13.35, "volume": 664829.0}, {"date": "2021-03-25", "close": 13.59, "volume": 162128.0}, {"date": "2021-03-26", "close": 13.8, "volume": 204022.0}, {"date": "2021-03-29", "close": 13.63, "volume": 305755.0}, {"date": "2021-03-30", "close": 13.3, "volume": 156928.0}, {"date": "2021-03-31", "close": 13.2, "volume": 237872.0}, {"date": "2021-04-01", "close": 13.38, "volume": 118723.0}, {"date": "2021-04-05", "close": 13.47, "volume": 174568.0}, {"date": "2021-04-06", "close": 13.51, "volume": 199300.0}, {"date": "2021-04-07", "close": 13.64, "volume": 208656.0}, {"date": "2021-04-08", "close": 13.69, "volume": 134043.0}, {"date": "2021-04-09", "close": 13.77, "volume": 130741.0}, {"date": "2021-04-12", "close": 13.76, "volume": 89197.0}, {"date": "2021-04-13", "close": 13.66, "volume": 106751.0}, {"date": "2021-04-14", "close": 13.53, "volume": 171506.0}, {"date": "2021-04-15", "close": 13.59, "volume": 126047.0}, {"date": "2021-04-16", "close": 13.72, "volume": 268895.0}, {"date": "2021-04-19", "close": 13.8, "volume": 207276.0}, {"date": "2021-04-20", "close": 13.71, "volume": 186730.0}, {"date": "2021-04-21", "close": 13.77, "volume": 168481.0}, {"date": "2021-04-22", "close": 13.47, "volume": 311172.0}, {"date": "2021-04-23", "close": 13.67, "volume": 129761.0}, {"date": "2021-04-26", "close": 13.74, "volume": 97886.0}, {"date": "2021-04-27", "close": 13.83, "volume": 103821.0}, {"date": "2021-04-28", "close": 13.91, "volume": 182488.0}, {"date": "2021-04-29", "close": 13.97, "volume": 153544.0}, {"date": "2021-04-30", "close": 13.76, "volume": 103501.0}, {"date": "2021-05-03", "close": 13.8, "volume": 99457.0}, {"date": "2021-05-04", "close": 13.69, "volume": 105009.0}, {"date": "2021-05-05", "close": 13.71, "volume": 147936.0}, {"date": "2021-05-06", "close": 13.47, "volume": 267426.0}, {"date": "2021-05-07", "close": 13.66, "volume": 141703.0}, {"date": "2021-05-10", "close": 13.45, "volume": 142576.0}, {"date": "2021-05-11", "close": 13.16, "volume": 238775.0}, {"date": "2021-05-12", "close": 12.87, "volume": 250428.0}, {"date": "2021-05-13", "close": 13.11, "volume": 207147.0}, {"date": "2021-05-14", "close": 13.31, "volume": 251177.0}, {"date": "2021-05-17", "close": 13.51, "volume": 123540.0}, {"date": "2021-05-18", "close": 13.57, "volume": 162874.0}, {"date": "2021-05-19", "close": 13.66, "volume": 173419.0}, {"date": "2021-05-20", "close": 13.71, "volume": 83716.0}, {"date": "2021-05-21", "close": 13.61, "volume": 86723.0}, {"date": "2021-05-24", "close": 13.57, "volume": 161964.0}, {"date": "2021-05-25", "close": 13.0, "volume": 957607.0}, {"date": "2021-05-26", "close": 13.26, "volume": 221787.0}, {"date": "2021-05-27", "close": 13.41, "volume": 189433.0}, {"date": "2021-05-28", "close": 13.46, "volume": 201729.0}, {"date": "2021-06-01", "close": 13.59, "volume": 222732.0}, {"date": "2021-06-02", "close": 13.77, "volume": 208739.0}, {"date": "2021-06-03", "close": 13.78, "volume": 156246.0}, {"date": "2021-06-04", "close": 13.81, "volume": 128319.0}, {"date": "2021-06-07", "close": 13.78, "volume": 103586.0}, {"date": "2021-06-08", "close": 13.84, "volume": 171124.0}, {"date": "2021-06-09", "close": 13.86, "volume": 154592.0}, {"date": "2021-06-10", "close": 13.76, "volume": 264460.0}, {"date": "2021-06-11", "close": 13.93, "volume": 176247.0}, {"date": "2021-06-14", "close": 13.75, "volume": 336388.0}, {"date": "2021-06-15", "close": 13.7, "volume": 219498.0}, {"date": "2021-06-16", "close": 13.77, "volume": 261764.0}, {"date": "2021-06-17", "close": 13.5, "volume": 310130.0}, {"date": "2021-06-18", "close": 13.46, "volume": 688857.0}, {"date": "2021-06-21", "close": 13.72, "volume": 200588.0}, {"date": "2021-06-22", "close": 13.65, "volume": 161444.0}, {"date": "2021-06-23", "close": 13.7, "volume": 108589.0}, {"date": "2021-06-24", "close": 13.77, "volume": 212636.0}, {"date": "2021-06-25", "close": 13.66, "volume": 260680.0}, {"date": "2021-06-28", "close": 13.65, "volume": 237391.0}, {"date": "2021-06-29", "close": 13.27, "volume": 243909.0}, {"date": "2021-06-30", "close": 13.21, "volume": 372397.0}, {"date": "2021-07-01", "close": 13.25, "volume": 156939.0}, {"date": "2021-07-02", "close": 13.33, "volume": 137106.0}, {"date": "2021-07-06", "close": 13.38, "volume": 156931.0}, {"date": "2021-07-07", "close": 13.18, "volume": 135834.0}, {"date": "2021-07-08", "close": 13.21, "volume": 149656.0}, {"date": "2021-07-09", "close": 13.44, "volume": 189885.0}, {"date": "2021-07-12", "close": 13.53, "volume": 119297.0}, {"date": "2021-07-13", "close": 13.42, "volume": 238433.0}, {"date": "2021-07-14", "close": 13.32, "volume": 146840.0}, {"date": "2021-07-15", "close": 13.2, "volume": 253067.0}, {"date": "2021-07-16", "close": 13.13, "volume": 151263.0}, {"date": "2021-07-19", "close": 12.99, "volume": 220938.0}, {"date": "2021-07-20", "close": 13.48, "volume": 292562.0}, {"date": "2021-07-21", "close": 13.45, "volume": 105080.0}, {"date": "2021-07-22", "close": 13.35, "volume": 89034.0}, {"date": "2021-07-23", "close": 13.32, "volume": 89644.0}, {"date": "2021-07-26", "close": 13.45, "volume": 103401.0}, {"date": "2021-07-27", "close": 13.39, "volume": 157650.0}, {"date": "2021-07-28", "close": 13.35, "volume": 187069.0}, {"date": "2021-07-29", "close": 13.33, "volume": 192371.0}, {"date": "2021-07-30", "close": 13.25, "volume": 285794.0}, {"date": "2021-08-02", "close": 13.24, "volume": 113183.0}, {"date": "2021-08-03", "close": 13.22, "volume": 115267.0}, {"date": "2021-08-04", "close": 13.65, "volume": 546516.0}, {"date": "2021-08-05", "close": 13.77, "volume": 491246.0}, {"date": "2021-08-06", "close": 13.96, "volume": 217674.0}, {"date": "2021-08-09", "close": 13.82, "volume": 155037.0}, {"date": "2021-08-10", "close": 13.99, "volume": 90559.0}, {"date": "2021-08-11", "close": 14.23, "volume": 346248.0}, {"date": "2021-08-12", "close": 14.28, "volume": 152846.0}, {"date": "2021-08-13", "close": 14.27, "volume": 158010.0}, {"date": "2021-08-16", "close": 14.11, "volume": 89050.0}, {"date": "2021-08-17", "close": 13.99, "volume": 124425.0}, {"date": "2021-08-18", "close": 13.94, "volume": 99547.0}, {"date": "2021-08-19", "close": 13.52, "volume": 252211.0}, {"date": "2021-08-20", "close": 13.87, "volume": 106648.0}, {"date": "2021-08-23", "close": 13.98, "volume": 150131.0}, {"date": "2021-08-24", "close": 13.96, "volume": 112948.0}, {"date": "2021-08-25", "close": 14.05, "volume": 139318.0}, {"date": "2021-08-26", "close": 14.04, "volume": 65996.0}, {"date": "2021-08-27", "close": 14.1, "volume": 137380.0}, {"date": "2021-08-30", "close": 13.86, "volume": 122890.0}, {"date": "2021-08-31", "close": 13.86, "volume": 160817.0}, {"date": "2021-09-01", "close": 13.86, "volume": 90556.0}, {"date": "2021-09-02", "close": 13.95, "volume": 154472.0}, {"date": "2021-09-03", "close": 13.97, "volume": 115959.0}, {"date": "2021-09-07", "close": 13.69, "volume": 133584.0}, {"date": "2021-09-08", "close": 13.65, "volume": 91371.0}, {"date": "2021-09-09", "close": 13.75, "volume": 146965.0}, {"date": "2021-09-10", "close": 13.73, "volume": 80557.0}, {"date": "2021-09-13", "close": 13.69, "volume": 194681.0}, {"date": "2021-09-14", "close": 13.73, "volume": 130557.0}, {"date": "2021-09-15", "close": 13.73, "volume": 313688.0}, {"date": "2021-09-16", "close": 13.61, "volume": 247113.0}, {"date": "2021-09-17", "close": 13.62, "volume": 619792.0}, {"date": "2021-09-20", "close": 13.56, "volume": 281799.0}, {"date": "2021-09-21", "close": 13.71, "volume": 113663.0}, {"date": "2021-09-22", "close": 13.8, "volume": 169059.0}, {"date": "2021-09-23", "close": 13.87, "volume": 173147.0}, {"date": "2021-09-24", "close": 13.92, "volume": 158433.0}, {"date": "2021-09-27", "close": 13.91, "volume": 211950.0}, {"date": "2021-09-28", "close": 13.74, "volume": 250986.0}, {"date": "2021-09-29", "close": 13.53, "volume": 237626.0}, {"date": "2021-09-30", "close": 13.41, "volume": 227504.0}, {"date": "2021-10-01", "close": 13.53, "volume": 187805.0}, {"date": "2021-10-04", "close": 13.39, "volume": 245683.0}, {"date": "2021-10-05", "close": 13.47, "volume": 185502.0}, {"date": "2021-10-06", "close": 13.47, "volume": 115861.0}, {"date": "2021-10-07", "close": 13.36, "volume": 158168.0}, {"date": "2021-10-08", "close": 13.51, "volume": 100798.0}, {"date": "2021-10-11", "close": 13.61, "volume": 140536.0}, {"date": "2021-10-12", "close": 13.63, "volume": 226960.0}, {"date": "2021-10-13", "close": 13.76, "volume": 202884.0}, {"date": "2021-10-14", "close": 13.82, "volume": 172078.0}, {"date": "2021-10-15", "close": 13.88, "volume": 204904.0}, {"date": "2021-10-18", "close": 13.83, "volume": 199422.0}, {"date": "2021-10-19", "close": 13.94, "volume": 92222.0}, {"date": "2021-10-20", "close": 14.17, "volume": 350718.0}, {"date": "2021-10-21", "close": 14.11, "volume": 106320.0}, {"date": "2021-10-22", "close": 14.13, "volume": 91893.0}, {"date": "2021-10-25", "close": 14.18, "volume": 94364.0}, {"date": "2021-10-26", "close": 14.09, "volume": 149712.0}, {"date": "2021-10-27", "close": 13.99, "volume": 238069.0}, {"date": "2021-10-28", "close": 14.12, "volume": 156133.0}, {"date": "2021-10-29", "close": 14.11, "volume": 119016.0}, {"date": "2021-11-01", "close": 14.105, "volume": 173065.0}, {"date": "2021-11-02", "close": 13.99, "volume": 245169.0}, {"date": "2021-11-03", "close": 14.14, "volume": 429766.0}, {"date": "2021-11-04", "close": 14.16, "volume": 274525.0}, {"date": "2021-11-05", "close": 14.25, "volume": 212454.0}, {"date": "2021-11-08", "close": 14.14, "volume": 206607.0}, {"date": "2021-11-09", "close": 13.98, "volume": 317785.0}, {"date": "2021-11-10", "close": 13.89, "volume": 254456.0}, {"date": "2021-11-11", "close": 13.88, "volume": 192061.0}, {"date": "2021-11-12", "close": 14.0, "volume": 164704.0}, {"date": "2021-11-15", "close": 13.89, "volume": 101665.0}, {"date": "2021-11-16", "close": 13.9, "volume": 150387.0}, {"date": "2021-11-17", "close": 13.89, "volume": 116841.0}, {"date": "2021-11-18", "close": 13.84, "volume": 92824.0}, {"date": "2021-11-19", "close": 13.83, "volume": 193279.0}, {"date": "2021-11-22", "close": 13.81, "volume": 182155.0}, {"date": "2021-11-23", "close": 13.84, "volume": 82767.0}, {"date": "2021-11-24", "close": 13.82, "volume": 111533.0}, {"date": "2021-11-26", "close": 13.72, "volume": 220613.0}, {"date": "2021-11-29", "close": 13.82, "volume": 200015.0}, {"date": "2021-11-30", "close": 13.7, "volume": 172103.0}, {"date": "2021-12-01", "close": 13.65, "volume": 119570.0}, {"date": "2021-12-02", "close": 13.81, "volume": 203836.0}, {"date": "2021-12-03", "close": 13.75, "volume": 115437.0}, {"date": "2021-12-06", "close": 13.93, "volume": 135854.0}, {"date": "2021-12-07", "close": 14.06, "volume": 135548.0}, {"date": "2021-12-08", "close": 14.06, "volume": 156291.0}, {"date": "2021-12-09", "close": 13.99, "volume": 138082.0}, {"date": "2021-12-10", "close": 13.99, "volume": 97012.0}, {"date": "2021-12-13", "close": 13.71, "volume": 208744.0}, {"date": "2021-12-14", "close": 13.67, "volume": 216951.0}, {"date": "2021-12-15", "close": 13.69, "volume": 280616.0}, {"date": "2021-12-16", "close": 13.65, "volume": 331530.0}, {"date": "2021-12-17", "close": 13.56, "volume": 1242887.0}, {"date": "2021-12-20", "close": 13.57, "volume": 291512.0}, {"date": "2021-12-21", "close": 13.61, "volume": 426522.0}, {"date": "2021-12-22", "close": 13.73, "volume": 323152.0}, {"date": "2021-12-23", "close": 14.02, "volume": 193118.0}, {"date": "2021-12-27", "close": 14.0, "volume": 131693.0}, {"date": "2021-12-28", "close": 14.04, "volume": 223610.0}, {"date": "2021-12-29", "close": 13.93, "volume": 303365.0}, {"date": "2021-12-30", "close": 13.54, "volume": 286979.0}, {"date": "2021-12-31", "close": 13.73, "volume": 488802.0}, {"date": "2022-01-03", "close": 13.76, "volume": 205730.0}, {"date": "2022-01-04", "close": 13.89, "volume": 117706.0}, {"date": "2022-01-05", "close": 13.72, "volume": 197505.0}, {"date": "2022-01-06", "close": 13.85, "volume": 139914.0}, {"date": "2022-01-07", "close": 14.16, "volume": 230117.0}, {"date": "2022-01-10", "close": 14.12, "volume": 358317.0}, {"date": "2022-01-11", "close": 14.3, "volume": 370642.0}, {"date": "2022-01-12", "close": 14.33, "volume": 285798.0}, {"date": "2022-01-13", "close": 14.3, "volume": 160268.0}, {"date": "2022-01-14", "close": 14.14, "volume": 349431.0}, {"date": "2022-01-18", "close": 14.33, "volume": 236832.0}, {"date": "2022-01-19", "close": 14.19, "volume": 235012.0}, {"date": "2022-01-20", "close": 13.97, "volume": 248300.0}, {"date": "2022-01-21", "close": 13.69, "volume": 274268.0}, {"date": "2022-01-24", "close": 13.72, "volume": 593464.0}, {"date": "2022-01-25", "close": 14.08, "volume": 404291.0}, {"date": "2022-01-26", "close": 14.04, "volume": 239124.0}, {"date": "2022-01-27", "close": 13.91, "volume": 279798.0}, {"date": "2022-01-28", "close": 13.92, "volume": 120263.0}, {"date": "2022-01-31", "close": 14.09, "volume": 171437.0}, {"date": "2022-02-01", "close": 14.2, "volume": 173034.0}, {"date": "2022-02-02", "close": 14.26, "volume": 168177.0}, {"date": "2022-02-03", "close": 14.11, "volume": 173242.0}, {"date": "2022-02-04", "close": 14.18, "volume": 143545.0}, {"date": "2022-02-07", "close": 14.32, "volume": 167341.0}, {"date": "2022-02-08", "close": 14.22, "volume": 219474.0}, {"date": "2022-02-09", "close": 14.16, "volume": 170058.0}, {"date": "2022-02-10", "close": 14.03, "volume": 473804.0}, {"date": "2022-02-11", "close": 13.89, "volume": 626358.0}, {"date": "2022-02-14", "close": 13.7, "volume": 202960.0}, {"date": "2022-02-15", "close": 13.75, "volume": 159688.0}, {"date": "2022-02-16", "close": 13.89, "volume": 181463.0}, {"date": "2022-02-17", "close": 13.77, "volume": 179477.0}, {"date": "2022-02-18", "close": 13.75, "volume": 149882.0}, {"date": "2022-02-22", "close": 13.82, "volume": 302192.0}, {"date": "2022-02-23", "close": 14.07, "volume": 245130.0}, {"date": "2022-02-24", "close": 13.97, "volume": 327561.0}, {"date": "2022-02-25", "close": 14.04, "volume": 204340.0}, {"date": "2022-02-28", "close": 14.12, "volume": 221984.0}, {"date": "2022-03-01", "close": 14.21, "volume": 220372.0}, {"date": "2022-03-02", "close": 14.57, "volume": 304752.0}, {"date": "2022-03-03", "close": 14.22, "volume": 763495.0}, {"date": "2022-03-04", "close": 14.22, "volume": 181144.0}, {"date": "2022-03-07", "close": 14.0, "volume": 261901.0}, {"date": "2022-03-08", "close": 14.05, "volume": 242722.0}, {"date": "2022-03-09", "close": 14.19, "volume": 295085.0}, {"date": "2022-03-10", "close": 14.35, "volume": 229769.0}, {"date": "2022-03-11", "close": 14.35, "volume": 147869.0}, {"date": "2022-03-14", "close": 14.28, "volume": 229886.0}, {"date": "2022-03-15", "close": 14.36, "volume": 134380.0}, {"date": "2022-03-16", "close": 14.3, "volume": 166715.0}, {"date": "2022-03-17", "close": 14.64, "volume": 347016.0}, {"date": "2022-03-18", "close": 14.43, "volume": 948165.0}, {"date": "2022-03-21", "close": 14.65, "volume": 166264.0}, {"date": "2022-03-22", "close": 14.65, "volume": 240572.0}, {"date": "2022-03-23", "close": 14.55, "volume": 122333.0}, {"date": "2022-03-24", "close": 14.52, "volume": 214871.0}, {"date": "2022-03-25", "close": 14.63, "volume": 131339.0}, {"date": "2022-03-28", "close": 14.82, "volume": 311364.0}, {"date": "2022-03-29", "close": 14.81, "volume": 293962.0}, {"date": "2022-03-30", "close": 14.39, "volume": 230811.0}, {"date": "2022-03-31", "close": 14.39, "volume": 165532.0}, {"date": "2022-04-01", "close": 14.58, "volume": 146590.0}, {"date": "2022-04-04", "close": 14.48, "volume": 301772.0}, {"date": "2022-04-05", "close": 14.45, "volume": 142539.0}, {"date": "2022-04-06", "close": 14.27, "volume": 117916.0}, {"date": "2022-04-07", "close": 14.39, "volume": 185846.0}, {"date": "2022-04-08", "close": 14.41, "volume": 84649.0}, {"date": "2022-04-11", "close": 14.53, "volume": 374405.0}, {"date": "2022-04-12", "close": 14.44, "volume": 219096.0}, {"date": "2022-04-13", "close": 14.62, "volume": 115639.0}, {"date": "2022-04-14", "close": 14.58, "volume": 180355.0}, {"date": "2022-04-18", "close": 14.75, "volume": 217442.0}, {"date": "2022-04-19", "close": 14.84, "volume": 206606.0}, {"date": "2022-04-20", "close": 14.82, "volume": 216272.0}, {"date": "2022-04-21", "close": 14.61, "volume": 220334.0}, {"date": "2022-04-22", "close": 14.33, "volume": 181454.0}, {"date": "2022-04-25", "close": 14.36, "volume": 212492.0}, {"date": "2022-04-26", "close": 14.05, "volume": 261271.0}, {"date": "2022-04-27", "close": 14.18, "volume": 370986.0}, {"date": "2022-04-28", "close": 14.17, "volume": 217088.0}, {"date": "2022-04-29", "close": 14.01, "volume": 240656.0}, {"date": "2022-05-02", "close": 13.85, "volume": 335345.0}, {"date": "2022-05-03", "close": 14.22, "volume": 194310.0}, {"date": "2022-05-04", "close": 14.75, "volume": 393708.0}, {"date": "2022-05-05", "close": 14.55, "volume": 240459.0}, {"date": "2022-05-06", "close": 14.79, "volume": 333582.0}, {"date": "2022-05-09", "close": 14.4, "volume": 319563.0}, {"date": "2022-05-10", "close": 14.35, "volume": 171910.0}, {"date": "2022-05-11", "close": 14.19, "volume": 203544.0}, {"date": "2022-05-12", "close": 13.87, "volume": 315217.0}, {"date": "2022-05-13", "close": 14.05, "volume": 184082.0}, {"date": "2022-05-16", "close": 14.29, "volume": 162522.0}, {"date": "2022-05-17", "close": 14.51, "volume": 160480.0}, {"date": "2022-05-18", "close": 14.27, "volume": 228027.0}, {"date": "2022-05-19", "close": 14.02, "volume": 161171.0}, {"date": "2022-05-20", "close": 13.72, "volume": 256824.0}, {"date": "2022-05-23", "close": 13.95, "volume": 180385.0}, {"date": "2022-05-24", "close": 13.82, "volume": 147579.0}, {"date": "2022-05-25", "close": 14.09, "volume": 210206.0}, {"date": "2022-05-26", "close": 14.18, "volume": 212733.0}, {"date": "2022-05-27", "close": 14.34, "volume": 237172.0}, {"date": "2022-05-31", "close": 14.19, "volume": 232923.0}, {"date": "2022-06-01", "close": 14.29, "volume": 146076.0}, {"date": "2022-06-02", "close": 14.3, "volume": 152237.0}, {"date": "2022-06-03", "close": 14.25, "volume": 189785.0}, {"date": "2022-06-06", "close": 14.47, "volume": 235796.0}, {"date": "2022-06-07", "close": 14.37, "volume": 129653.0}, {"date": "2022-06-08", "close": 14.29, "volume": 156312.0}, {"date": "2022-06-09", "close": 14.09, "volume": 324587.0}, {"date": "2022-06-10", "close": 14.07, "volume": 339129.0}, {"date": "2022-06-13", "close": 13.31, "volume": 605468.0}, {"date": "2022-06-14", "close": 13.29, "volume": 543176.0}, {"date": "2022-06-15", "close": 13.24, "volume": 349645.0}, {"date": "2022-06-16", "close": 12.21, "volume": 876671.0}, {"date": "2022-06-17", "close": 12.76, "volume": 1248719.0}, {"date": "2022-06-21", "close": 12.98, "volume": 323362.0}, {"date": "2022-06-22", "close": 12.97, "volume": 340064.0}, {"date": "2022-06-23", "close": 12.86, "volume": 249530.0}, {"date": "2022-06-24", "close": 13.1, "volume": 163941.0}, {"date": "2022-06-27", "close": 13.3, "volume": 277166.0}, {"date": "2022-06-28", "close": 13.23, "volume": 320567.0}, {"date": "2022-06-29", "close": 12.61, "volume": 308556.0}, {"date": "2022-06-30", "close": 12.7, "volume": 254542.0}, {"date": "2022-07-01", "close": 13.03, "volume": 294569.0}, {"date": "2022-07-05", "close": 12.98, "volume": 227962.0}, {"date": "2022-07-06", "close": 12.99, "volume": 129974.0}, {"date": "2022-07-07", "close": 13.19, "volume": 195120.0}, {"date": "2022-07-08", "close": 13.25, "volume": 100175.0}, {"date": "2022-07-11", "close": 13.0, "volume": 219367.0}, {"date": "2022-07-12", "close": 12.97, "volume": 192458.0}, {"date": "2022-07-13", "close": 12.94, "volume": 146306.0}, {"date": "2022-07-14", "close": 12.69, "volume": 356528.0}, {"date": "2022-07-15", "close": 12.73, "volume": 249960.0}, {"date": "2022-07-18", "close": 12.92, "volume": 180297.0}, {"date": "2022-07-19", "close": 13.04, "volume": 327353.0}, {"date": "2022-07-20", "close": 13.15, "volume": 214553.0}, {"date": "2022-07-21", "close": 13.11, "volume": 129884.0}, {"date": "2022-07-22", "close": 13.19, "volume": 155784.0}, {"date": "2022-07-25", "close": 13.06, "volume": 107137.0}, {"date": "2022-07-26", "close": 13.26, "volume": 200687.0}, {"date": "2022-07-27", "close": 13.41, "volume": 153167.0}, {"date": "2022-07-28", "close": 13.54, "volume": 176603.0}, {"date": "2022-07-29", "close": 13.59, "volume": 134066.0}, {"date": "2022-08-01", "close": 13.71, "volume": 249729.0}, {"date": "2022-08-02", "close": 13.58, "volume": 102611.0}, {"date": "2022-08-03", "close": 13.7, "volume": 182025.0}, {"date": "2022-08-04", "close": 13.64, "volume": 147930.0}, {"date": "2022-08-05", "close": 13.67, "volume": 91563.0}, {"date": "2022-08-08", "close": 13.84, "volume": 192986.0}, {"date": "2022-08-09", "close": 13.71, "volume": 155976.0}, {"date": "2022-08-10", "close": 14.03, "volume": 313358.0}, {"date": "2022-08-11", "close": 14.44, "volume": 184406.0}, {"date": "2022-08-12", "close": 14.6, "volume": 192611.0}, {"date": "2022-08-15", "close": 14.36, "volume": 265534.0}, {"date": "2022-08-16", "close": 14.39, "volume": 114939.0}, {"date": "2022-08-17", "close": 14.21, "volume": 194560.0}, {"date": "2022-08-18", "close": 14.28, "volume": 150348.0}, {"date": "2022-08-19", "close": 14.24, "volume": 204835.0}, {"date": "2022-08-22", "close": 14.21, "volume": 165235.0}, {"date": "2022-08-23", "close": 14.31, "volume": 132927.0}, {"date": "2022-08-24", "close": 14.45, "volume": 149407.0}, {"date": "2022-08-25", "close": 14.42, "volume": 113944.0}, {"date": "2022-08-26", "close": 14.4, "volume": 152326.0}, {"date": "2022-08-29", "close": 14.5, "volume": 214718.0}, {"date": "2022-08-30", "close": 14.34, "volume": 179279.0}, {"date": "2022-08-31", "close": 14.39, "volume": 161447.0}, {"date": "2022-09-01", "close": 14.11, "volume": 201057.0}, {"date": "2022-09-02", "close": 14.23, "volume": 109903.0}, {"date": "2022-09-06", "close": 13.73, "volume": 428527.0}, {"date": "2022-09-07", "close": 13.89, "volume": 207793.0}, {"date": "2022-09-08", "close": 13.98, "volume": 122472.0}, {"date": "2022-09-09", "close": 14.21, "volume": 129092.0}, {"date": "2022-09-12", "close": 14.17, "volume": 186869.0}, {"date": "2022-09-13", "close": 13.94, "volume": 118387.0}, {"date": "2022-09-14", "close": 13.95, "volume": 115651.0}, {"date": "2022-09-15", "close": 13.96, "volume": 121197.0}, {"date": "2022-09-16", "close": 13.85, "volume": 295688.0}, {"date": "2022-09-19", "close": 13.83, "volume": 215086.0}, {"date": "2022-09-20", "close": 13.68, "volume": 164811.0}, {"date": "2022-09-21", "close": 13.58, "volume": 177105.0}, {"date": "2022-09-22", "close": 13.1, "volume": 300747.0}, {"date": "2022-09-23", "close": 12.66, "volume": 531241.0}, {"date": "2022-09-26", "close": 12.17, "volume": 717953.0}, {"date": "2022-09-27", "close": 12.41, "volume": 536697.0}, {"date": "2022-09-28", "close": 12.53, "volume": 266771.0}, {"date": "2022-09-29", "close": 11.56, "volume": 468003.0}, {"date": "2022-09-30", "close": 11.44, "volume": 281830.0}, {"date": "2022-10-03", "close": 11.6, "volume": 360685.0}, {"date": "2022-10-04", "close": 12.19, "volume": 244096.0}, {"date": "2022-10-05", "close": 12.0, "volume": 272694.0}, {"date": "2022-10-06", "close": 11.85, "volume": 171208.0}, {"date": "2022-10-07", "close": 11.77, "volume": 331878.0}, {"date": "2022-10-10", "close": 11.59, "volume": 161752.0}, {"date": "2022-10-11", "close": 11.7, "volume": 305489.0}, {"date": "2022-10-12", "close": 11.84, "volume": 201910.0}, {"date": "2022-10-13", "close": 12.07, "volume": 195637.0}, {"date": "2022-10-14", "close": 12.08, "volume": 177823.0}, {"date": "2022-10-17", "close": 12.21, "volume": 231977.0}, {"date": "2022-10-18", "close": 12.35, "volume": 108511.0}, {"date": "2022-10-19", "close": 12.19, "volume": 119132.0}, {"date": "2022-10-20", "close": 12.23, "volume": 170787.0}, {"date": "2022-10-21", "close": 12.21, "volume": 159069.0}, {"date": "2022-10-24", "close": 12.24, "volume": 184965.0}, {"date": "2022-10-25", "close": 12.46, "volume": 286113.0}, {"date": "2022-10-26", "close": 12.41, "volume": 217024.0}, {"date": "2022-10-27", "close": 12.39, "volume": 190281.0}, {"date": "2022-10-28", "close": 12.62, "volume": 177752.0}, {"date": "2022-10-31", "close": 12.55, "volume": 218109.0}, {"date": "2022-11-01", "close": 12.7, "volume": 140365.0}, {"date": "2022-11-02", "close": 12.45, "volume": 332378.0}, {"date": "2022-11-03", "close": 12.33, "volume": 268885.0}, {"date": "2022-11-04", "close": 12.55, "volume": 186721.0}, {"date": "2022-11-07", "close": 13.04, "volume": 320469.0}, {"date": "2022-11-08", "close": 12.65, "volume": 292354.0}, {"date": "2022-11-09", "close": 13.48, "volume": 639922.0}, {"date": "2022-11-10", "close": 13.82, "volume": 360768.0}, {"date": "2022-11-11", "close": 13.91, "volume": 356933.0}, {"date": "2022-11-14", "close": 13.71, "volume": 317462.0}, {"date": "2022-11-15", "close": 14.15, "volume": 383086.0}, {"date": "2022-11-16", "close": 14.1, "volume": 228446.0}, {"date": "2022-11-17", "close": 14.15, "volume": 227711.0}, {"date": "2022-11-18", "close": 14.1, "volume": 231252.0}, {"date": "2022-11-21", "close": 14.32, "volume": 494882.0}, {"date": "2022-11-22", "close": 14.4, "volume": 227173.0}, {"date": "2022-11-23", "close": 14.4, "volume": 214297.0}, {"date": "2022-11-25", "close": 14.39, "volume": 167170.0}, {"date": "2022-11-28", "close": 14.15, "volume": 380240.0}, {"date": "2022-11-29", "close": 14.2, "volume": 229091.0}, {"date": "2022-11-30", "close": 14.36, "volume": 257720.0}, {"date": "2022-12-01", "close": 14.33, "volume": 243726.0}, {"date": "2022-12-02", "close": 14.3, "volume": 209109.0}, {"date": "2022-12-05", "close": 14.19, "volume": 300494.0}, {"date": "2022-12-06", "close": 14.02, "volume": 179966.0}, {"date": "2022-12-07", "close": 14.08, "volume": 217177.0}, {"date": "2022-12-08", "close": 13.97, "volume": 202274.0}, {"date": "2022-12-09", "close": 14.15, "volume": 270403.0}, {"date": "2022-12-12", "close": 14.08, "volume": 415201.0}, {"date": "2022-12-13", "close": 14.39, "volume": 409221.0}, {"date": "2022-12-14", "close": 14.34, "volume": 274624.0}, {"date": "2022-12-15", "close": 14.38, "volume": 248216.0}, {"date": "2022-12-16", "close": 14.16, "volume": 1284152.0}, {"date": "2022-12-19", "close": 14.02, "volume": 409922.0}, {"date": "2022-12-20", "close": 14.3, "volume": 515975.0}, {"date": "2022-12-21", "close": 14.17, "volume": 414587.0}, {"date": "2022-12-22", "close": 14.3, "volume": 243790.0}, {"date": "2022-12-23", "close": 14.75, "volume": 743619.0}, {"date": "2022-12-27", "close": 14.68, "volume": 398165.0}, {"date": "2022-12-28", "close": 14.4, "volume": 388833.0}, {"date": "2022-12-29", "close": 14.17, "volume": 435777.0}, {"date": "2022-12-30", "close": 14.31, "volume": 313398.0}, {"date": "2023-01-03", "close": 14.57, "volume": 516833.0}, {"date": "2023-01-04", "close": 14.64, "volume": 263460.0}, {"date": "2023-01-05", "close": 14.49, "volume": 162779.0}, {"date": "2023-01-06", "close": 14.52, "volume": 212592.0}, {"date": "2023-01-09", "close": 14.69, "volume": 258599.0}, {"date": "2023-01-10", "close": 14.74, "volume": 209151.0}, {"date": "2023-01-11", "close": 14.93, "volume": 267767.0}, {"date": "2023-01-12", "close": 15.04, "volume": 245524.0}, {"date": "2023-01-13", "close": 14.98, "volume": 227367.0}, {"date": "2023-01-17", "close": 14.81, "volume": 378447.0}, {"date": "2023-01-18", "close": 14.72, "volume": 259016.0}, {"date": "2023-01-19", "close": 14.52, "volume": 159835.0}, {"date": "2023-01-20", "close": 14.64, "volume": 131014.0}, {"date": "2023-01-23", "close": 14.78, "volume": 165752.0}, {"date": "2023-01-24", "close": 14.83, "volume": 150728.0}, {"date": "2023-01-25", "close": 14.93, "volume": 268726.0}, {"date": "2023-01-26", "close": 14.94, "volume": 182831.0}, {"date": "2023-01-27", "close": 15.06, "volume": 198458.0}, {"date": "2023-01-30", "close": 15.01, "volume": 246835.0}, {"date": "2023-01-31", "close": 15.05, "volume": 145544.0}, {"date": "2023-02-01", "close": 15.11, "volume": 185246.0}, {"date": "2023-02-02", "close": 15.09, "volume": 222337.0}, {"date": "2023-02-03", "close": 15.15, "volume": 206866.0}, {"date": "2023-02-06", "close": 15.23, "volume": 284589.0}, {"date": "2023-02-07", "close": 15.34, "volume": 188765.0}, {"date": "2023-02-08", "close": 15.15, "volume": 222257.0}, {"date": "2023-02-09", "close": 14.9, "volume": 224972.0}, {"date": "2023-02-10", "close": 15.1, "volume": 272842.0}, {"date": "2023-02-13", "close": 15.3, "volume": 217231.0}, {"date": "2023-02-14", "close": 15.28, "volume": 134619.0}, {"date": "2023-02-15", "close": 15.28, "volume": 132547.0}, {"date": "2023-02-16", "close": 15.34, "volume": 208531.0}, {"date": "2023-02-17", "close": 15.48, "volume": 190142.0}, {"date": "2023-02-21", "close": 15.24, "volume": 230338.0}, {"date": "2023-02-22", "close": 15.28, "volume": 140611.0}, {"date": "2023-02-23", "close": 15.61, "volume": 421890.0}, {"date": "2023-02-24", "close": 15.67, "volume": 241568.0}, {"date": "2023-02-27", "close": 15.59, "volume": 275874.0}, {"date": "2023-02-28", "close": 15.09, "volume": 565972.0}, {"date": "2023-03-01", "close": 15.67, "volume": 293681.0}, {"date": "2023-03-02", "close": 15.5, "volume": 206120.0}, {"date": "2023-03-03", "close": 15.5, "volume": 181526.0}, {"date": "2023-03-06", "close": 15.46, "volume": 214751.0}, {"date": "2023-03-07", "close": 15.16, "volume": 153601.0}, {"date": "2023-03-08", "close": 15.11, "volume": 189378.0}, {"date": "2023-03-09", "close": 14.78, "volume": 423946.0}, {"date": "2023-03-10", "close": 13.83, "volume": 713289.0}, {"date": "2023-03-13", "close": 13.65, "volume": 414154.0}, {"date": "2023-03-14", "close": 14.03, "volume": 360181.0}, {"date": "2023-03-15", "close": 13.68, "volume": 359144.0}, {"date": "2023-03-16", "close": 13.92, "volume": 272063.0}, {"date": "2023-03-17", "close": 13.52, "volume": 493343.0}, {"date": "2023-03-20", "close": 13.48, "volume": 269595.0}, {"date": "2023-03-21", "close": 13.85, "volume": 263946.0}, {"date": "2023-03-22", "close": 13.62, "volume": 219004.0}, {"date": "2023-03-23", "close": 13.57, "volume": 192337.0}, {"date": "2023-03-24", "close": 13.61, "volume": 240301.0}, {"date": "2023-03-27", "close": 13.78, "volume": 247026.0}, {"date": "2023-03-28", "close": 13.85, "volume": 310542.0}, {"date": "2023-03-29", "close": 13.95, "volume": 345978.0}, {"date": "2023-03-30", "close": 13.41, "volume": 241246.0}, {"date": "2023-03-31", "close": 13.62, "volume": 212656.0}, {"date": "2023-04-03", "close": 13.54, "volume": 188473.0}, {"date": "2023-04-04", "close": 13.4, "volume": 226157.0}, {"date": "2023-04-05", "close": 13.2, "volume": 168594.0}, {"date": "2023-04-06", "close": 13.33, "volume": 107937.0}, {"date": "2023-04-10", "close": 13.23, "volume": 157952.0}, {"date": "2023-04-11", "close": 13.25, "volume": 214313.0}, {"date": "2023-04-12", "close": 13.47, "volume": 189686.0}, {"date": "2023-04-13", "close": 13.77, "volume": 156495.0}, {"date": "2023-04-14", "close": 13.77, "volume": 171516.0}, {"date": "2023-04-17", "close": 13.88, "volume": 163682.0}, {"date": "2023-04-18", "close": 13.56, "volume": 214493.0}, {"date": "2023-04-19", "close": 13.66, "volume": 120940.0}, {"date": "2023-04-20", "close": 13.7, "volume": 246142.0}, {"date": "2023-04-21", "close": 13.65, "volume": 132759.0}, {"date": "2023-04-24", "close": 13.66, "volume": 126530.0}, {"date": "2023-04-25", "close": 13.54, "volume": 94287.0}, {"date": "2023-04-26", "close": 13.43, "volume": 165678.0}, {"date": "2023-04-27", "close": 14.01, "volume": 320890.0}, {"date": "2023-04-28", "close": 14.07, "volume": 200588.0}, {"date": "2023-05-01", "close": 13.9, "volume": 131530.0}, {"date": "2023-05-02", "close": 13.5, "volume": 235415.0}, {"date": "2023-05-03", "close": 13.65, "volume": 115630.0}, {"date": "2023-05-04", "close": 13.25, "volume": 160512.0}, {"date": "2023-05-05", "close": 13.57, "volume": 161839.0}, {"date": "2023-05-08", "close": 13.54, "volume": 95429.0}, {"date": "2023-05-09", "close": 13.45, "volume": 135998.0}, {"date": "2023-05-10", "close": 13.56, "volume": 127486.0}, {"date": "2023-05-11", "close": 13.45, "volume": 176429.0}, {"date": "2023-05-12", "close": 13.36, "volume": 134618.0}, {"date": "2023-05-15", "close": 13.35, "volume": 111267.0}, {"date": "2023-05-16", "close": 13.13, "volume": 149805.0}, {"date": "2023-05-17", "close": 13.31, "volume": 105064.0}, {"date": "2023-05-18", "close": 13.38, "volume": 93673.0}, {"date": "2023-05-19", "close": 13.5, "volume": 129874.0}, {"date": "2023-05-22", "close": 13.5, "volume": 98766.0}, {"date": "2023-05-23", "close": 13.57, "volume": 132433.0}, {"date": "2023-05-24", "close": 13.58, "volume": 137582.0}, {"date": "2023-05-25", "close": 13.63, "volume": 124565.0}, {"date": "2023-05-26", "close": 13.74, "volume": 121850.0}, {"date": "2023-05-30", "close": 13.82, "volume": 105117.0}, {"date": "2023-05-31", "close": 13.71, "volume": 123267.0}, {"date": "2023-06-01", "close": 13.85, "volume": 150778.0}, {"date": "2023-06-02", "close": 14.23, "volume": 186155.0}, {"date": "2023-06-05", "close": 14.32, "volume": 131646.0}, {"date": "2023-06-06", "close": 14.5, "volume": 111945.0}, {"date": "2023-06-07", "close": 14.73, "volume": 167403.0}, {"date": "2023-06-08", "close": 14.74, "volume": 117470.0}, {"date": "2023-06-09", "close": 14.7, "volume": 102144.0}, {"date": "2023-06-12", "close": 14.86, "volume": 338512.0}, {"date": "2023-06-13", "close": 14.78, "volume": 213924.0}, {"date": "2023-06-14", "close": 14.59, "volume": 177700.0}, {"date": "2023-06-15", "close": 14.83, "volume": 147615.0}, {"date": "2023-06-16", "close": 14.58, "volume": 514883.0}, {"date": "2023-06-20", "close": 14.71, "volume": 256829.0}, {"date": "2023-06-21", "close": 14.78, "volume": 148455.0}, {"date": "2023-06-22", "close": 14.63, "volume": 125970.0}, {"date": "2023-06-23", "close": 14.52, "volume": 133087.0}, {"date": "2023-06-26", "close": 14.61, "volume": 173680.0}, {"date": "2023-06-27", "close": 14.79, "volume": 135500.0}, {"date": "2023-06-28", "close": 14.88, "volume": 201114.0}, {"date": "2023-06-29", "close": 14.63, "volume": 139907.0}, {"date": "2023-06-30", "close": 14.56, "volume": 217292.0}, {"date": "2023-07-03", "close": 14.7, "volume": 85085.0}, {"date": "2023-07-05", "close": 14.7, "volume": 177153.0}, {"date": "2023-07-06", "close": 14.7, "volume": 158335.0}, {"date": "2023-07-07", "close": 14.85, "volume": 136999.0}, {"date": "2023-07-10", "close": 14.84, "volume": 147482.0}, {"date": "2023-07-11", "close": 14.88, "volume": 195049.0}, {"date": "2023-07-12", "close": 14.93, "volume": 214508.0}, {"date": "2023-07-13", "close": 14.96, "volume": 200650.0}, {"date": "2023-07-14", "close": 15.05, "volume": 200533.0}, {"date": "2023-07-17", "close": 15.2, "volume": 217404.0}, {"date": "2023-07-18", "close": 15.46, "volume": 294929.0}, {"date": "2023-07-19", "close": 15.26, "volume": 268142.0}, {"date": "2023-07-20", "close": 15.11, "volume": 202090.0}, {"date": "2023-07-21", "close": 15.06, "volume": 149077.0}, {"date": "2023-07-24", "close": 15.33, "volume": 228822.0}, {"date": "2023-07-25", "close": 15.13, "volume": 339072.0}, {"date": "2023-07-26", "close": 15.5, "volume": 189044.0}, {"date": "2023-07-27", "close": 15.39, "volume": 102676.0}, {"date": "2023-07-28", "close": 15.83, "volume": 245047.0}, {"date": "2023-07-31", "close": 15.7, "volume": 204983.0}, {"date": "2023-08-01", "close": 15.66, "volume": 111202.0}, {"date": "2023-08-02", "close": 15.55, "volume": 141469.0}, {"date": "2023-08-03", "close": 15.45, "volume": 191325.0}, {"date": "2023-08-04", "close": 15.5, "volume": 518672.0}, {"date": "2023-08-07", "close": 15.63, "volume": 203685.0}, {"date": "2023-08-08", "close": 15.45, "volume": 243904.0}, {"date": "2023-08-09", "close": 15.12, "volume": 371619.0}, {"date": "2023-08-10", "close": 15.16, "volume": 248329.0}, {"date": "2023-08-11", "close": 15.09, "volume": 143039.0}, {"date": "2023-08-14", "close": 15.15, "volume": 124054.0}, {"date": "2023-08-15", "close": 14.91, "volume": 169025.0}, {"date": "2023-08-16", "close": 14.9, "volume": 129563.0}, {"date": "2023-08-17", "close": 14.66, "volume": 272171.0}, {"date": "2023-08-18", "close": 14.8, "volume": 107519.0}, {"date": "2023-08-21", "close": 14.9, "volume": 146246.0}, {"date": "2023-08-22", "close": 14.59, "volume": 168201.0}, {"date": "2023-08-23", "close": 14.685, "volume": 142361.0}, {"date": "2023-08-24", "close": 14.61, "volume": 69792.0}, {"date": "2023-08-25", "close": 14.71, "volume": 95325.0}, {"date": "2023-08-28", "close": 14.78, "volume": 129188.0}, {"date": "2023-08-29", "close": 14.93, "volume": 123177.0}, {"date": "2023-08-30", "close": 14.91, "volume": 104420.0}, {"date": "2023-08-31", "close": 14.91, "volume": 125062.0}, {"date": "2023-09-01", "close": 14.98, "volume": 165911.0}, {"date": "2023-09-05", "close": 14.75, "volume": 134632.0}, {"date": "2023-09-06", "close": 14.52, "volume": 325666.0}, {"date": "2023-09-07", "close": 14.6, "volume": 118456.0}, {"date": "2023-09-08", "close": 14.66, "volume": 86538.0}, {"date": "2023-09-11", "close": 14.68, "volume": 125411.0}, {"date": "2023-09-12", "close": 14.67, "volume": 112266.0}, {"date": "2023-09-13", "close": 14.6, "volume": 88806.0}, {"date": "2023-09-14", "close": 14.7, "volume": 124299.0}, {"date": "2023-09-15", "close": 14.93, "volume": 226816.0}, {"date": "2023-09-18", "close": 14.93, "volume": 151696.0}, {"date": "2023-09-19", "close": 14.99, "volume": 84709.0}, {"date": "2023-09-20", "close": 14.94, "volume": 176423.0}, {"date": "2023-09-21", "close": 14.75, "volume": 132216.0}, {"date": "2023-09-22", "close": 14.78, "volume": 99836.0}, {"date": "2023-09-25", "close": 14.88, "volume": 202026.0}, {"date": "2023-09-26", "close": 14.67, "volume": 299676.0}, {"date": "2023-09-27", "close": 14.71, "volume": 271457.0}, {"date": "2023-09-28", "close": 14.44, "volume": 365453.0}, {"date": "2023-09-29", "close": 14.5, "volume": 279005.0}, {"date": "2023-10-02", "close": 13.99, "volume": 347692.0}, {"date": "2023-10-03", "close": 13.76, "volume": 317668.0}, {"date": "2023-10-04", "close": 13.65, "volume": 618847.0}, {"date": "2023-10-05", "close": 13.66, "volume": 202340.0}, {"date": "2023-10-06", "close": 13.66, "volume": 223933.0}, {"date": "2023-10-09", "close": 13.68, "volume": 163241.0}, {"date": "2023-10-10", "close": 13.61, "volume": 152366.0}, {"date": "2023-10-11", "close": 14.01, "volume": 456679.0}, {"date": "2023-10-12", "close": 14.03, "volume": 220084.0}, {"date": "2023-10-13", "close": 14.28, "volume": 356154.0}, {"date": "2023-10-16", "close": 14.41, "volume": 247561.0}, {"date": "2023-10-17", "close": 14.38, "volume": 187140.0}, {"date": "2023-10-18", "close": 14.27, "volume": 277518.0}, {"date": "2023-10-19", "close": 14.08, "volume": 135525.0}, {"date": "2023-10-20", "close": 13.93, "volume": 433013.0}, {"date": "2023-10-23", "close": 13.61, "volume": 146102.0}, {"date": "2023-10-24", "close": 13.66, "volume": 155455.0}, {"date": "2023-10-25", "close": 13.57, "volume": 162825.0}, {"date": "2023-10-26", "close": 13.5, "volume": 154449.0}, {"date": "2023-10-27", "close": 13.4, "volume": 144682.0}, {"date": "2023-10-30", "close": 13.5, "volume": 196108.0}, {"date": "2023-10-31", "close": 13.6, "volume": 171688.0}, {"date": "2023-11-01", "close": 13.77, "volume": 199594.0}, {"date": "2023-11-02", "close": 14.23, "volume": 196880.0}, {"date": "2023-11-03", "close": 14.48, "volume": 244452.0}, {"date": "2023-11-06", "close": 14.36, "volume": 206647.0}, {"date": "2023-11-07", "close": 14.31, "volume": 175697.0}, {"date": "2023-11-08", "close": 14.27, "volume": 264057.0}, {"date": "2023-11-09", "close": 14.2, "volume": 209702.0}, {"date": "2023-11-10", "close": 14.25, "volume": 319377.0}, {"date": "2023-11-13", "close": 14.25, "volume": 273648.0}, {"date": "2023-11-14", "close": 14.63, "volume": 374890.0}, {"date": "2023-11-15", "close": 14.78, "volume": 172425.0}, {"date": "2023-11-16", "close": 14.73, "volume": 121688.0}, {"date": "2023-11-17", "close": 14.75, "volume": 67362.0}, {"date": "2023-11-20", "close": 14.73, "volume": 157718.0}, {"date": "2023-11-21", "close": 14.88, "volume": 109487.0}, {"date": "2023-11-22", "close": 14.88, "volume": 112606.0}, {"date": "2023-11-24", "close": 14.93, "volume": 83495.0}, {"date": "2023-11-27", "close": 15.015, "volume": 227383.0}, {"date": "2023-11-28", "close": 15.01, "volume": 168453.0}, {"date": "2023-11-29", "close": 14.94, "volume": 136702.0}, {"date": "2023-11-30", "close": 14.97, "volume": 167228.0}, {"date": "2023-12-01", "close": 15.07, "volume": 153418.0}, {"date": "2023-12-04", "close": 15.05, "volume": 116070.0}, {"date": "2023-12-05", "close": 15.1, "volume": 170772.0}, {"date": "2023-12-06", "close": 14.98, "volume": 192643.0}, {"date": "2023-12-07", "close": 15.21, "volume": 206491.0}, {"date": "2023-12-08", "close": 15.29, "volume": 122881.0}, {"date": "2023-12-11", "close": 15.1, "volume": 245216.0}, {"date": "2023-12-12", "close": 15.16, "volume": 138281.0}, {"date": "2023-12-13", "close": 15.4, "volume": 243939.0}, {"date": "2023-12-14", "close": 15.28, "volume": 274765.0}, {"date": "2023-12-15", "close": 15.35, "volume": 319796.0}, {"date": "2023-12-18", "close": 15.41, "volume": 292164.0}, {"date": "2023-12-19", "close": 15.54, "volume": 225375.0}, {"date": "2023-12-20", "close": 15.47, "volume": 141947.0}, {"date": "2023-12-21", "close": 15.49, "volume": 220042.0}, {"date": "2023-12-22", "close": 15.57, "volume": 166569.0}, {"date": "2023-12-26", "close": 15.57, "volume": 321941.0}, {"date": "2023-12-27", "close": 15.52, "volume": 304925.0}, {"date": "2023-12-28", "close": 15.08, "volume": 216528.0}, {"date": "2023-12-29", "close": 14.96, "volume": 233456.0}, {"date": "2024-01-02", "close": 14.9, "volume": 210928.0}, {"date": "2024-01-03", "close": 15.02, "volume": 255762.0}, {"date": "2024-01-04", "close": 15.46, "volume": 380825.0}, {"date": "2024-01-05", "close": 15.65, "volume": 361045.0}, {"date": "2024-01-08", "close": 15.67, "volume": 263111.0}, {"date": "2024-01-09", "close": 15.46, "volume": 259276.0}, {"date": "2024-01-10", "close": 15.6, "volume": 134687.0}, {"date": "2024-01-11", "close": 15.4, "volume": 112072.0}, {"date": "2024-01-12", "close": 15.37, "volume": 105066.0}, {"date": "2024-01-16", "close": 15.34, "volume": 271686.0}, {"date": "2024-01-17", "close": 15.25, "volume": 201857.0}, {"date": "2024-01-18", "close": 15.37, "volume": 228617.0}, {"date": "2024-01-19", "close": 15.57, "volume": 305424.0}, {"date": "2024-01-22", "close": 15.64, "volume": 173990.0}, {"date": "2024-01-23", "close": 15.53, "volume": 113193.0}, {"date": "2024-01-24", "close": 15.47, "volume": 142064.0}, {"date": "2024-01-25", "close": 15.52, "volume": 158343.0}, {"date": "2024-01-26", "close": 15.61, "volume": 112624.0}, {"date": "2024-01-29", "close": 15.48, "volume": 100768.0}, {"date": "2024-01-30", "close": 15.6, "volume": 105942.0}, {"date": "2024-01-31", "close": 15.35, "volume": 135785.0}, {"date": "2024-02-01", "close": 15.11, "volume": 237063.0}, {"date": "2024-02-02", "close": 15.11, "volume": 135887.0}, {"date": "2024-02-05", "close": 15.06, "volume": 153414.0}, {"date": "2024-02-06", "close": 14.94, "volume": 139833.0}, {"date": "2024-02-07", "close": 14.85, "volume": 332688.0}, {"date": "2024-02-08", "close": 14.86, "volume": 147335.0}, {"date": "2024-02-09", "close": 14.84, "volume": 110916.0}, {"date": "2024-02-12", "close": 15.06, "volume": 119249.0}, {"date": "2024-02-13", "close": 14.8, "volume": 119424.0}, {"date": "2024-02-14", "close": 14.88, "volume": 85395.0}, {"date": "2024-02-15", "close": 15.25, "volume": 197894.0}, {"date": "2024-02-16", "close": 15.39, "volume": 193780.0}, {"date": "2024-02-20", "close": 15.29, "volume": 109813.0}, {"date": "2024-02-21", "close": 15.3, "volume": 99657.0}, {"date": "2024-02-22", "close": 15.43, "volume": 114269.0}, {"date": "2024-02-23", "close": 15.44, "volume": 125885.0}, {"date": "2024-02-26", "close": 15.35, "volume": 197757.0}, {"date": "2024-02-27", "close": 16.22, "volume": 614396.0}, {"date": "2024-02-28", "close": 15.96, "volume": 281439.0}, {"date": "2024-02-29", "close": 16.21, "volume": 323186.0}, {"date": "2024-03-01", "close": 16.21, "volume": 202444.0}, {"date": "2024-03-04", "close": 16.26, "volume": 237144.0}, {"date": "2024-03-05", "close": 16.33, "volume": 214714.0}, {"date": "2024-03-06", "close": 16.34, "volume": 252804.0}, {"date": "2024-03-07", "close": 16.38, "volume": 258732.0}, {"date": "2024-03-08", "close": 16.28, "volume": 146846.0}, {"date": "2024-03-11", "close": 16.38, "volume": 187046.0}, {"date": "2024-03-12", "close": 16.4, "volume": 261771.0}, {"date": "2024-03-13", "close": 16.38, "volume": 186554.0}, {"date": "2024-03-14", "close": 16.04, "volume": 186151.0}, {"date": "2024-03-15", "close": 16.04, "volume": 267714.0}, {"date": "2024-03-18", "close": 16.07, "volume": 176978.0}, {"date": "2024-03-19", "close": 16.22, "volume": 168344.0}, {"date": "2024-03-20", "close": 16.36, "volume": 180105.0}, {"date": "2024-03-21", "close": 16.55, "volume": 439545.0}, {"date": "2024-03-22", "close": 16.38, "volume": 289533.0}, {"date": "2024-03-25", "close": 16.49, "volume": 277177.0}, {"date": "2024-03-26", "close": 16.42, "volume": 282742.0}, {"date": "2024-03-27", "close": 16.23, "volume": 231412.0}, {"date": "2024-03-28", "close": 16.28, "volume": 279880.0}, {"date": "2024-04-01", "close": 16.11, "volume": 276157.0}, {"date": "2024-04-02", "close": 16.18, "volume": 152503.0}, {"date": "2024-04-03", "close": 16.28, "volume": 140461.0}, {"date": "2024-04-04", "close": 16.16, "volume": 257216.0}, {"date": "2024-04-05", "close": 16.3, "volume": 145672.0}, {"date": "2024-04-08", "close": 16.3, "volume": 254859.0}, {"date": "2024-04-09", "close": 16.28, "volume": 131476.0}, {"date": "2024-04-10", "close": 16.31, "volume": 279086.0}, {"date": "2024-04-11", "close": 16.51, "volume": 209821.0}, {"date": "2024-04-12", "close": 16.29, "volume": 203889.0}, {"date": "2024-04-15", "close": 16.31, "volume": 225696.0}, {"date": "2024-04-16", "close": 16.39, "volume": 246019.0}, {"date": "2024-04-17", "close": 16.47, "volume": 306445.0}, {"date": "2024-04-18", "close": 16.72, "volume": 305977.0}, {"date": "2024-04-19", "close": 16.7, "volume": 237525.0}, {"date": "2024-04-22", "close": 16.785, "volume": 162081.0}, {"date": "2024-04-23", "close": 16.99, "volume": 232855.0}, {"date": "2024-04-24", "close": 17.08, "volume": 682535.0}, {"date": "2024-04-25", "close": 16.85, "volume": 927995.0}, {"date": "2024-04-26", "close": 17.09, "volume": 284821.0}, {"date": "2024-04-29", "close": 17.33, "volume": 398751.0}, {"date": "2024-04-30", "close": 17.17, "volume": 228576.0}, {"date": "2024-05-01", "close": 17.33, "volume": 436942.0}, {"date": "2024-05-02", "close": 17.09, "volume": 240393.0}, {"date": "2024-05-03", "close": 17.18, "volume": 138177.0}, {"date": "2024-05-06", "close": 17.58, "volume": 287856.0}, {"date": "2024-05-07", "close": 17.42, "volume": 291557.0}, {"date": "2024-05-08", "close": 17.52, "volume": 299501.0}, {"date": "2024-05-09", "close": 17.85, "volume": 311179.0}, {"date": "2024-05-10", "close": 17.83, "volume": 234123.0}, {"date": "2024-05-13", "close": 17.86, "volume": 200830.0}, {"date": "2024-05-14", "close": 17.96, "volume": 199921.0}, {"date": "2024-05-15", "close": 17.95, "volume": 239093.0}, {"date": "2024-05-16", "close": 17.56, "volume": 500418.0}, {"date": "2024-05-17", "close": 17.63, "volume": 248513.0}, {"date": "2024-05-20", "close": 17.72, "volume": 218660.0}, {"date": "2024-05-21", "close": 17.83, "volume": 204519.0}, {"date": "2024-05-22", "close": 17.64, "volume": 237830.0}, {"date": "2024-05-23", "close": 17.67, "volume": 128899.0}, {"date": "2024-05-24", "close": 17.91, "volume": 166232.0}, {"date": "2024-05-28", "close": 17.79, "volume": 176670.0}, {"date": "2024-05-29", "close": 17.7, "volume": 146427.0}, {"date": "2024-05-30", "close": 17.79, "volume": 179442.0}, {"date": "2024-05-31", "close": 17.92, "volume": 176130.0}, {"date": "2024-06-03", "close": 17.95, "volume": 203724.0}, {"date": "2024-06-04", "close": 17.7, "volume": 244756.0}, {"date": "2024-06-05", "close": 17.88, "volume": 207848.0}, {"date": "2024-06-06", "close": 17.9, "volume": 125036.0}, {"date": "2024-06-07", "close": 17.99, "volume": 207501.0}, {"date": "2024-06-10", "close": 17.76, "volume": 167505.0}, {"date": "2024-06-11", "close": 17.65, "volume": 117457.0}, {"date": "2024-06-12", "close": 17.76, "volume": 132595.0}, {"date": "2024-06-13", "close": 17.64, "volume": 134395.0}, {"date": "2024-06-14", "close": 17.71, "volume": 143997.0}, {"date": "2024-06-17", "close": 17.81, "volume": 145286.0}, {"date": "2024-06-18", "close": 17.85, "volume": 176567.0}, {"date": "2024-06-20", "close": 18.01, "volume": 170322.0}, {"date": "2024-06-21", "close": 17.99, "volume": 200879.0}, {"date": "2024-06-24", "close": 18.24, "volume": 177336.0}, {"date": "2024-06-25", "close": 18.19, "volume": 208533.0}, {"date": "2024-06-26", "close": 18.19, "volume": 147891.0}, {"date": "2024-06-27", "close": 18.15, "volume": 185934.0}, {"date": "2024-06-28", "close": 17.74, "volume": 177710.0}, {"date": "2024-07-01", "close": 17.79, "volume": 388034.0}, {"date": "2024-07-02", "close": 18.06, "volume": 249799.0}, {"date": "2024-07-03", "close": 18.21, "volume": 140905.0}, {"date": "2024-07-05", "close": 17.99, "volume": 252961.0}, {"date": "2024-07-08", "close": 18.13, "volume": 218818.0}, {"date": "2024-07-09", "close": 17.99, "volume": 116783.0}, {"date": "2024-07-10", "close": 18.12, "volume": 97051.0}, {"date": "2024-07-11", "close": 18.21, "volume": 149960.0}, {"date": "2024-07-12", "close": 18.21, "volume": 134164.0}, {"date": "2024-07-15", "close": 18.21, "volume": 151111.0}, {"date": "2024-07-16", "close": 18.36, "volume": 209066.0}, {"date": "2024-07-17", "close": 18.26, "volume": 255327.0}, {"date": "2024-07-18", "close": 18.04, "volume": 103442.0}, {"date": "2024-07-19", "close": 17.93, "volume": 84045.0}, {"date": "2024-07-22", "close": 18.09, "volume": 118160.0}, {"date": "2024-07-23", "close": 18.12, "volume": 151103.0}, {"date": "2024-07-24", "close": 18.01, "volume": 156780.0}, {"date": "2024-07-25", "close": 18.16, "volume": 143311.0}, {"date": "2024-07-26", "close": 18.3, "volume": 134381.0}, {"date": "2024-07-29", "close": 17.44, "volume": 663326.0}, {"date": "2024-07-30", "close": 17.51, "volume": 210242.0}, {"date": "2024-07-31", "close": 17.66, "volume": 248726.0}, {"date": "2024-08-01", "close": 17.52, "volume": 161302.0}, {"date": "2024-08-02", "close": 16.9, "volume": 410793.0}, {"date": "2024-08-05", "close": 16.28, "volume": 490472.0}, {"date": "2024-08-06", "close": 16.3, "volume": 270866.0}, {"date": "2024-08-07", "close": 16.26, "volume": 210106.0}, {"date": "2024-08-08", "close": 16.27, "volume": 203829.0}, {"date": "2024-08-09", "close": 16.39, "volume": 128067.0}, {"date": "2024-08-12", "close": 16.18, "volume": 173139.0}, {"date": "2024-08-13", "close": 16.12, "volume": 188486.0}, {"date": "2024-08-14", "close": 16.17, "volume": 177759.0}, {"date": "2024-08-15", "close": 16.44, "volume": 191906.0}, {"date": "2024-08-16", "close": 16.69, "volume": 162946.0}, {"date": "2024-08-19", "close": 16.79, "volume": 162369.0}, {"date": "2024-08-20", "close": 16.69, "volume": 156244.0}, {"date": "2024-08-21", "close": 16.59, "volume": 270394.0}, {"date": "2024-08-22", "close": 16.67, "volume": 155515.0}, {"date": "2024-08-23", "close": 16.84, "volume": 175189.0}, {"date": "2024-08-26", "close": 16.52, "volume": 384001.0}, {"date": "2024-08-27", "close": 16.65, "volume": 170622.0}, {"date": "2024-08-28", "close": 16.77, "volume": 108171.0}, {"date": "2024-08-29", "close": 16.82, "volume": 127803.0}, {"date": "2024-08-30", "close": 16.97, "volume": 199702.0}, {"date": "2024-09-03", "close": 17.07, "volume": 162729.0}, {"date": "2024-09-04", "close": 17.0, "volume": 211091.0}, {"date": "2024-09-05", "close": 16.88, "volume": 276984.0}, {"date": "2024-09-06", "close": 16.66, "volume": 235978.0}, {"date": "2024-09-09", "close": 16.7, "volume": 203698.0}, {"date": "2024-09-10", "close": 16.7, "volume": 113442.0}, {"date": "2024-09-11", "close": 16.75, "volume": 104651.0}, {"date": "2024-09-12", "close": 16.96, "volume": 103295.0}, {"date": "2024-09-13", "close": 17.34, "volume": 219124.0}, {"date": "2024-09-16", "close": 17.57, "volume": 239415.0}, {"date": "2024-09-17", "close": 17.31, "volume": 242473.0}, {"date": "2024-09-18", "close": 17.48, "volume": 294806.0}, {"date": "2024-09-19", "close": 17.5, "volume": 227742.0}, {"date": "2024-09-20", "close": 17.1, "volume": 342852.0}, {"date": "2024-09-23", "close": 17.36, "volume": 140688.0}, {"date": "2024-09-24", "close": 17.35, "volume": 137750.0}, {"date": "2024-09-25", "close": 17.3, "volume": 159535.0}, {"date": "2024-09-26", "close": 17.38, "volume": 186441.0}, {"date": "2024-09-27", "close": 17.52, "volume": 207956.0}, {"date": "2024-09-30", "close": 16.97, "volume": 284598.0}, {"date": "2024-10-01", "close": 16.81, "volume": 183147.0}, {"date": "2024-10-02", "close": 16.91, "volume": 286885.0}, {"date": "2024-10-03", "close": 17.14, "volume": 201967.0}, {"date": "2024-10-04", "close": 17.3, "volume": 162033.0}, {"date": "2024-10-07", "close": 17.23, "volume": 123642.0}, {"date": "2024-10-08", "close": 17.26, "volume": 76790.0}, {"date": "2024-10-09", "close": 17.2, "volume": 129246.0}, {"date": "2024-10-10", "close": 17.18, "volume": 156350.0}, {"date": "2024-10-11", "close": 17.25, "volume": 204524.0}, {"date": "2024-10-14", "close": 17.25, "volume": 124387.0}, {"date": "2024-10-15", "close": 17.4, "volume": 208186.0}, {"date": "2024-10-16", "close": 17.82, "volume": 302853.0}, {"date": "2024-10-17", "close": 17.75, "volume": 236772.0}, {"date": "2024-10-18", "close": 17.66, "volume": 122461.0}, {"date": "2024-10-21", "close": 17.69, "volume": 165917.0}, {"date": "2024-10-22", "close": 17.43, "volume": 128797.0}, {"date": "2024-10-23", "close": 17.31, "volume": 137638.0}, {"date": "2024-10-24", "close": 17.36, "volume": 128259.0}, {"date": "2024-10-25", "close": 17.2, "volume": 110365.0}, {"date": "2024-10-28", "close": 17.36, "volume": 120772.0}, {"date": "2024-10-29", "close": 17.16, "volume": 60763.0}, {"date": "2024-10-30", "close": 17.15, "volume": 78380.0}, {"date": "2024-10-31", "close": 17.0, "volume": 98986.0}, {"date": "2024-11-01", "close": 16.71, "volume": 260285.0}, {"date": "2024-11-04", "close": 16.48, "volume": 189759.0}, {"date": "2024-11-05", "close": 16.79, "volume": 154842.0}, {"date": "2024-11-06", "close": 16.41, "volume": 421518.0}, {"date": "2024-11-07", "close": 16.58, "volume": 301569.0}, {"date": "2024-11-08", "close": 16.47, "volume": 192548.0}, {"date": "2024-11-11", "close": 16.54, "volume": 211393.0}, {"date": "2024-11-12", "close": 16.37, "volume": 213095.0}, {"date": "2024-11-13", "close": 16.53, "volume": 133221.0}, {"date": "2024-11-14", "close": 16.29, "volume": 172285.0}, {"date": "2024-11-15", "close": 16.22, "volume": 128090.0}, {"date": "2024-11-18", "close": 16.37, "volume": 143577.0}, {"date": "2024-11-19", "close": 16.43, "volume": 144473.0}, {"date": "2024-11-20", "close": 16.61, "volume": 151572.0}, {"date": "2024-11-21", "close": 16.67, "volume": 137055.0}, {"date": "2024-11-22", "close": 16.85, "volume": 102538.0}, {"date": "2024-11-25", "close": 17.0, "volume": 148649.0}, {"date": "2024-11-26", "close": 17.19, "volume": 270509.0}, {"date": "2024-11-27", "close": 17.32, "volume": 192798.0}, {"date": "2024-11-29", "close": 17.33, "volume": 103131.0}, {"date": "2024-12-02", "close": 17.41, "volume": 166259.0}, {"date": "2024-12-03", "close": 17.28, "volume": 126624.0}, {"date": "2024-12-04", "close": 17.3, "volume": 144763.0}, {"date": "2024-12-05", "close": 17.43, "volume": 130366.0}, {"date": "2024-12-06", "close": 17.45, "volume": 106314.0}, {"date": "2024-12-09", "close": 17.55, "volume": 151374.0}, {"date": "2024-12-10", "close": 17.69, "volume": 170536.0}, {"date": "2024-12-11", "close": 17.88, "volume": 181592.0}, {"date": "2024-12-12", "close": 17.66, "volume": 178736.0}, {"date": "2024-12-13", "close": 17.84, "volume": 239421.0}, {"date": "2024-12-16", "close": 17.87, "volume": 275621.0}, {"date": "2024-12-17", "close": 17.85, "volume": 232468.0}, {"date": "2024-12-18", "close": 17.61, "volume": 290388.0}, {"date": "2024-12-19", "close": 17.93, "volume": 264964.0}, {"date": "2024-12-20", "close": 18.0, "volume": 1093270.0}, {"date": "2024-12-23", "close": 17.87, "volume": 260026.0}, {"date": "2024-12-24", "close": 18.04, "volume": 198715.0}, {"date": "2024-12-26", "close": 18.16, "volume": 188283.0}, {"date": "2024-12-27", "close": 18.28, "volume": 144356.0}, {"date": "2024-12-30", "close": 18.26, "volume": 242846.0}, {"date": "2024-12-31", "close": 17.93, "volume": 241097.0}, {"date": "2025-01-02", "close": 18.1, "volume": 197397.0}, {"date": "2025-01-03", "close": 18.21, "volume": 167752.0}, {"date": "2025-01-06", "close": 18.1, "volume": 222266.0}, {"date": "2025-01-07", "close": 17.89, "volume": 312584.0}, {"date": "2025-01-08", "close": 17.95, "volume": 185869.0}, {"date": "2025-01-10", "close": 17.87, "volume": 197287.0}, {"date": "2025-01-13", "close": 17.54, "volume": 269988.0}, {"date": "2025-01-14", "close": 17.87, "volume": 165326.0}, {"date": "2025-01-15", "close": 18.06, "volume": 228791.0}, {"date": "2025-01-16", "close": 18.37, "volume": 249087.0}, {"date": "2025-01-17", "close": 18.46, "volume": 256341.0}, {"date": "2025-01-21", "close": 18.35, "volume": 242902.0}, {"date": "2025-01-22", "close": 18.32, "volume": 182949.0}, {"date": "2025-01-23", "close": 18.29, "volume": 131830.0}, {"date": "2025-01-24", "close": 18.31, "volume": 148248.0}, {"date": "2025-01-27", "close": 18.39, "volume": 191511.0}, {"date": "2025-01-28", "close": 18.55, "volume": 174741.0}, {"date": "2025-01-29", "close": 18.3, "volume": 96199.0}, {"date": "2025-01-30", "close": 18.48, "volume": 87682.0}, {"date": "2025-01-31", "close": 18.56, "volume": 180214.0}, {"date": "2025-02-03", "close": 18.5, "volume": 179587.0}, {"date": "2025-02-04", "close": 18.47, "volume": 154298.0}, {"date": "2025-02-05", "close": 18.44, "volume": 136516.0}, {"date": "2025-02-06", "close": 18.37, "volume": 103837.0}, {"date": "2025-02-07", "close": 18.4, "volume": 111905.0}, {"date": "2025-02-10", "close": 17.66, "volume": 591678.0}, {"date": "2025-02-11", "close": 17.53, "volume": 459209.0}, {"date": "2025-02-12", "close": 17.32, "volume": 446767.0}, {"date": "2025-02-13", "close": 17.46, "volume": 200550.0}, {"date": "2025-02-14", "close": 17.68, "volume": 228384.0}, {"date": "2025-02-18", "close": 17.83, "volume": 218924.0}, {"date": "2025-02-19", "close": 17.96, "volume": 167194.0}, {"date": "2025-02-20", "close": 17.97, "volume": 119517.0}, {"date": "2025-02-21", "close": 17.88, "volume": 109909.0}, {"date": "2025-02-24", "close": 17.77, "volume": 119218.0}, {"date": "2025-02-25", "close": 17.52, "volume": 268805.0}, {"date": "2025-02-26", "close": 17.86, "volume": 327726.0}, {"date": "2025-02-27", "close": 17.48, "volume": 207444.0}, {"date": "2025-02-28", "close": 17.77, "volume": 186900.0}, {"date": "2025-03-03", "close": 17.64, "volume": 132872.0}, {"date": "2025-03-04", "close": 17.31, "volume": 251214.0}, {"date": "2025-03-05", "close": 17.15, "volume": 267736.0}, {"date": "2025-03-06", "close": 16.92, "volume": 160604.0}, {"date": "2025-03-07", "close": 17.36, "volume": 245228.0}, {"date": "2025-03-10", "close": 17.27, "volume": 159759.0}, {"date": "2025-03-11", "close": 16.78, "volume": 278953.0}, {"date": "2025-03-12", "close": 16.73, "volume": 156410.0}, {"date": "2025-03-13", "close": 16.47, "volume": 186328.0}, {"date": "2025-03-14", "close": 16.75, "volume": 209056.0}, {"date": "2025-03-17", "close": 16.93, "volume": 143499.0}, {"date": "2025-03-18", "close": 17.02, "volume": 140374.0}, {"date": "2025-03-19", "close": 17.18, "volume": 155965.0}, {"date": "2025-03-20", "close": 17.2, "volume": 129544.0}, {"date": "2025-03-21", "close": 17.13, "volume": 312485.0}, {"date": "2025-03-24", "close": 16.52, "volume": 365485.0}, {"date": "2025-03-25", "close": 16.68, "volume": 242529.0}, {"date": "2025-03-26", "close": 16.84, "volume": 228918.0}, {"date": "2025-03-27", "close": 16.91, "volume": 285167.0}, {"date": "2025-03-28", "close": 16.72, "volume": 141942.0}, {"date": "2025-03-31", "close": 16.18, "volume": 792487.0}, {"date": "2025-04-01", "close": 16.24, "volume": 302341.0}, {"date": "2025-04-02", "close": 16.25, "volume": 230517.0}, {"date": "2025-04-03", "close": 15.97, "volume": 304016.0}, {"date": "2025-04-04", "close": 14.77, "volume": 760593.0}, {"date": "2025-04-07", "close": 13.91, "volume": 994868.0}, {"date": "2025-04-08", "close": 13.58, "volume": 795555.0}, {"date": "2025-04-09", "close": 14.71, "volume": 794851.0}, {"date": "2025-04-10", "close": 14.2, "volume": 541254.0}, {"date": "2025-04-11", "close": 14.02, "volume": 350397.0}, {"date": "2025-04-14", "close": 14.1, "volume": 366057.0}, {"date": "2025-04-15", "close": 14.22, "volume": 365386.0}, {"date": "2025-04-16", "close": 14.22, "volume": 362544.0}, {"date": "2025-04-17", "close": 14.59, "volume": 304285.0}, {"date": "2025-04-21", "close": 14.1, "volume": 418044.0}, {"date": "2025-04-22", "close": 14.21, "volume": 327072.0}, {"date": "2025-04-23", "close": 14.51, "volume": 274649.0}, {"date": "2025-04-24", "close": 14.59, "volume": 260961.0}, {"date": "2025-04-25", "close": 14.78, "volume": 247251.0}, {"date": "2025-04-28", "close": 15.05, "volume": 412542.0}, {"date": "2025-04-29", "close": 14.98, "volume": 308736.0}, {"date": "2025-04-30", "close": 14.77, "volume": 730659.0}, {"date": "2025-05-01", "close": 14.41, "volume": 340763.0}, {"date": "2025-05-02", "close": 14.7, "volume": 293360.0}, {"date": "2025-05-05", "close": 14.24, "volume": 429587.0}, {"date": "2025-05-06", "close": 14.24, "volume": 378351.0}, {"date": "2025-05-07", "close": 13.64, "volume": 905324.0}, {"date": "2025-05-08", "close": 13.55, "volume": 793435.0}, {"date": "2025-05-09", "close": 13.67, "volume": 381939.0}, {"date": "2025-05-12", "close": 14.0, "volume": 645135.0}, {"date": "2025-05-13", "close": 14.18, "volume": 383375.0}, {"date": "2025-05-14", "close": 13.89, "volume": 530442.0}, {"date": "2025-05-15", "close": 14.09, "volume": 185394.0}, {"date": "2025-05-16", "close": 14.24, "volume": 226465.0}, {"date": "2025-05-19", "close": 14.39, "volume": 264978.0}, {"date": "2025-05-20", "close": 14.33, "volume": 335565.0}, {"date": "2025-05-21", "close": 13.82, "volume": 498767.0}, {"date": "2025-05-22", "close": 13.81, "volume": 400696.0}, {"date": "2025-05-23", "close": 13.81, "volume": 198229.0}, {"date": "2025-05-27", "close": 14.09, "volume": 370497.0}, {"date": "2025-05-28", "close": 14.05, "volume": 287859.0}, {"date": "2025-05-29", "close": 14.09, "volume": 287159.0}, {"date": "2025-05-30", "close": 14.05, "volume": 272710.0}, {"date": "2025-06-02", "close": 13.89, "volume": 361878.0}, {"date": "2025-06-03", "close": 14.02, "volume": 393692.0}, {"date": "2025-06-04", "close": 13.9, "volume": 296282.0}, {"date": "2025-06-05", "close": 13.9, "volume": 379374.0}, {"date": "2025-06-06", "close": 14.02, "volume": 336777.0}, {"date": "2025-06-09", "close": 14.14, "volume": 830666.0}, {"date": "2025-06-10", "close": 14.12, "volume": 342549.0}, {"date": "2025-06-11", "close": 14.12, "volume": 348209.0}, {"date": "2025-06-12", "close": 14.08, "volume": 300954.0}, {"date": "2025-06-13", "close": 13.9, "volume": 347311.0}, {"date": "2025-06-16", "close": 13.81, "volume": 370164.0}, {"date": "2025-06-17", "close": 13.84, "volume": 300731.0}, {"date": "2025-06-18", "close": 13.94, "volume": 597911.0}, {"date": "2025-06-20", "close": 13.89, "volume": 556947.0}, {"date": "2025-06-23", "close": 13.71, "volume": 481560.0}, {"date": "2025-06-24", "close": 13.92, "volume": 403809.0}, {"date": "2025-06-25", "close": 13.86, "volume": 275374.0}, {"date": "2025-06-26", "close": 13.94, "volume": 602440.0}, {"date": "2025-06-27", "close": 13.92, "volume": 764489.0}, {"date": "2025-06-30", "close": 13.68, "volume": 688759.0}, {"date": "2025-07-01", "close": 13.66, "volume": 339817.0}, {"date": "2025-07-02", "close": 13.82, "volume": 426537.0}, {"date": "2025-07-03", "close": 13.92, "volume": 311184.0}, {"date": "2025-07-07", "close": 13.78, "volume": 296374.0}, {"date": "2025-07-08", "close": 13.84, "volume": 222552.0}, {"date": "2025-07-09", "close": 13.89, "volume": 275889.0}, {"date": "2025-07-10", "close": 14.12, "volume": 682388.0}, {"date": "2025-07-11", "close": 14.18, "volume": 371968.0}, {"date": "2025-07-14", "close": 14.1, "volume": 233337.0}, {"date": "2025-07-15", "close": 14.05, "volume": 296941.0}, {"date": "2025-07-16", "close": 14.1, "volume": 501439.0}, {"date": "2025-07-17", "close": 14.16, "volume": 705810.0}, {"date": "2025-07-18", "close": 13.97, "volume": 449789.0}, {"date": "2025-07-21", "close": 13.79, "volume": 410334.0}, {"date": "2025-07-22", "close": 13.99, "volume": 231294.0}, {"date": "2025-07-23", "close": 13.99, "volume": 334909.0}, {"date": "2025-07-24", "close": 13.96, "volume": 424013.0}, {"date": "2025-07-25", "close": 14.2, "volume": 826728.0}, {"date": "2025-07-28", "close": 13.98, "volume": 416751.0}, {"date": "2025-07-29", "close": 14.1, "volume": 476140.0}, {"date": "2025-07-30", "close": 13.98, "volume": 536958.0}, {"date": "2025-07-31", "close": 13.79, "volume": 309374.0}, {"date": "2025-08-01", "close": 13.7, "volume": 403125.0}, {"date": "2025-08-04", "close": 13.71, "volume": 518354.0}, {"date": "2025-08-05", "close": 13.74, "volume": 546736.0}, {"date": "2025-08-06", "close": 13.6, "volume": 671158.0}, {"date": "2025-08-07", "close": 13.66, "volume": 475918.0}, {"date": "2025-08-08", "close": 13.93, "volume": 542435.0}, {"date": "2025-08-11", "close": 13.82, "volume": 346393.0}, {"date": "2025-08-12", "close": 13.88, "volume": 474814.0}, {"date": "2025-08-13", "close": 13.74, "volume": 759811.0}, {"date": "2025-08-14", "close": 13.66, "volume": 583020.0}, {"date": "2025-08-15", "close": 13.6, "volume": 360185.0}, {"date": "2025-08-18", "close": 13.53, "volume": 444210.0}, {"date": "2025-08-19", "close": 13.75, "volume": 758199.0}, {"date": "2025-08-20", "close": 13.74, "volume": 589933.0}, {"date": "2025-08-21", "close": 13.73, "volume": 277938.0}, {"date": "2025-08-22", "close": 13.99, "volume": 406347.0}, {"date": "2025-08-25", "close": 13.7, "volume": 426284.0}, {"date": "2025-08-26", "close": 13.81, "volume": 212713.0}, {"date": "2025-08-27", "close": 13.85, "volume": 298182.0}, {"date": "2025-08-28", "close": 13.81, "volume": 284109.0}, {"date": "2025-08-29", "close": 13.99, "volume": 225494.0}, {"date": "2025-09-02", "close": 13.84, "volume": 280559.0}, {"date": "2025-09-03", "close": 13.81, "volume": 468390.0}, {"date": "2025-09-04", "close": 13.81, "volume": 223997.0}, {"date": "2025-09-05", "close": 13.79, "volume": 279899.0}, {"date": "2025-09-08", "close": 13.84, "volume": 263950.0}, {"date": "2025-09-09", "close": 13.7, "volume": 333863.0}, {"date": "2025-09-10", "close": 13.74, "volume": 319235.0}, {"date": "2025-09-11", "close": 13.74, "volume": 397298.0}, {"date": "2025-09-12", "close": 13.7, "volume": 441056.0}, {"date": "2025-09-15", "close": 13.35, "volume": 1080984.0}, {"date": "2025-09-16", "close": 13.31, "volume": 572124.0}, {"date": "2025-09-17", "close": 13.32, "volume": 604867.0}, {"date": "2025-09-18", "close": 13.49, "volume": 506890.0}, {"date": "2025-09-19", "close": 13.52, "volume": 790049.0}, {"date": "2025-09-22", "close": 13.29, "volume": 421225.0}, {"date": "2025-09-23", "close": 13.25, "volume": 347002.0}, {"date": "2025-09-24", "close": 13.05, "volume": 573389.0}, {"date": "2025-09-25", "close": 13.18, "volume": 490276.0}, {"date": "2025-09-26", "close": 13.03, "volume": 634768.0}, {"date": "2025-09-29", "close": 12.96, "volume": 685213.0}, {"date": "2025-09-30", "close": 12.5, "volume": 643360.0}, {"date": "2025-10-01", "close": 12.41, "volume": 1076725.0}, {"date": "2025-10-02", "close": 12.7, "volume": 847454.0}, {"date": "2025-10-03", "close": 12.5, "volume": 613507.0}, {"date": "2025-10-06", "close": 12.27, "volume": 976910.0}, {"date": "2025-10-07", "close": 12.14, "volume": 683128.0}, {"date": "2025-10-08", "close": 12.09, "volume": 536152.0}, {"date": "2025-10-09", "close": 11.88, "volume": 702402.0}, {"date": "2025-10-10", "close": 11.73, "volume": 675400.0}, {"date": "2025-10-13", "close": 12.21, "volume": 670522.0}, {"date": "2025-10-14", "close": 12.36, "volume": 669530.0}, {"date": "2025-10-15", "close": 12.44, "volume": 667948.0}, {"date": "2025-10-16", "close": 12.2, "volume": 664664.0}, {"date": "2025-10-17", "close": 12.34, "volume": 687514.0}, {"date": "2025-10-20", "close": 12.42, "volume": 767917.0}, {"date": "2025-10-21", "close": 12.56, "volume": 344737.0}, {"date": "2025-10-22", "close": 12.39, "volume": 840813.0}, {"date": "2025-10-23", "close": 12.5, "volume": 346636.0}, {"date": "2025-10-24", "close": 12.57, "volume": 254781.0}, {"date": "2025-10-27", "close": 12.85, "volume": 401281.0}, {"date": "2025-10-28", "close": 12.93, "volume": 514473.0}, {"date": "2025-10-29", "close": 12.79, "volume": 640532.0}, {"date": "2025-10-30", "close": 12.56, "volume": 488974.0}, {"date": "2025-10-31", "close": 12.64, "volume": 445492.0}, {"date": "2025-11-03", "close": 12.62, "volume": 336708.0}, {"date": "2025-11-04", "close": 12.47, "volume": 946316.0}, {"date": "2025-11-05", "close": 12.13, "volume": 728903.0}, {"date": "2025-11-06", "close": 11.93, "volume": 703411.0}, {"date": "2025-11-07", "close": 11.98, "volume": 428966.0}, {"date": "2025-11-10", "close": 11.87, "volume": 643223.0}, {"date": "2025-11-11", "close": 12.06, "volume": 416122.0}, {"date": "2025-11-12", "close": 12.14, "volume": 713906.0}, {"date": "2025-11-13", "close": 11.96, "volume": 464775.0}, {"date": "2025-11-14", "close": 11.88, "volume": 541202.0}, {"date": "2025-11-17", "close": 11.64, "volume": 515593.0}, {"date": "2025-11-18", "close": 11.79, "volume": 527074.0}, {"date": "2025-11-19", "close": 11.75, "volume": 591365.0}, {"date": "2025-11-20", "close": 11.91, "volume": 729648.0}, {"date": "2025-11-21", "close": 12.22, "volume": 1174989.0}, {"date": "2025-11-24", "close": 12.23, "volume": 492285.0}, {"date": "2025-11-25", "close": 12.43, "volume": 760143.0}, {"date": "2025-11-26", "close": 12.53, "volume": 312709.0}, {"date": "2025-11-28", "close": 12.65, "volume": 136195.0}, {"date": "2025-12-01", "close": 12.55, "volume": 521241.0}, {"date": "2025-12-02", "close": 12.69, "volume": 359450.0}, {"date": "2025-12-03", "close": 12.89, "volume": 516727.0}, {"date": "2025-12-04", "close": 12.94, "volume": 495738.0}, {"date": "2025-12-05", "close": 12.97, "volume": 505391.0}, {"date": "2025-12-08", "close": 12.98, "volume": 513754.0}, {"date": "2025-12-09", "close": 13.03, "volume": 365280.0}, {"date": "2025-12-10", "close": 13.13, "volume": 490425.0}, {"date": "2025-12-11", "close": 13.03, "volume": 404629.0}, {"date": "2025-12-12", "close": 13.02, "volume": 437041.0}, {"date": "2025-12-15", "close": 12.77, "volume": 699502.0}, {"date": "2025-12-16", "close": 12.81, "volume": 492505.0}, {"date": "2025-12-17", "close": 12.8, "volume": 625694.0}, {"date": "2025-12-18", "close": 12.8, "volume": 406760.0}, {"date": "2025-12-19", "close": 12.52, "volume": 787759.0}, {"date": "2025-12-22", "close": 12.54, "volume": 574395.0}, {"date": "2025-12-23", "close": 12.47, "volume": 707133.0}, {"date": "2025-12-24", "close": 12.55, "volume": 221290.0}, {"date": "2025-12-26", "close": 12.63, "volume": 357683.0}, {"date": "2025-12-29", "close": 12.65, "volume": 588034.0}, {"date": "2025-12-30", "close": 12.71, "volume": 848718.0}, {"date": "2025-12-31", "close": 12.49, "volume": 770697.0}, {"date": "2026-01-02", "close": 12.55, "volume": 514383.0}, {"date": "2026-01-05", "close": 12.83, "volume": 488521.0}, {"date": "2026-01-06", "close": 12.66, "volume": 296448.0}, {"date": "2026-01-07", "close": 12.29, "volume": 553331.0}, {"date": "2026-01-08", "close": 12.66, "volume": 508732.0}, {"date": "2026-01-09", "close": 12.7, "volume": 348624.0}, {"date": "2026-01-12", "close": 12.67, "volume": 355882.0}, {"date": "2026-01-13", "close": 12.53, "volume": 323435.0}, {"date": "2026-01-14", "close": 12.81, "volume": 422757.0}, {"date": "2026-01-15", "close": 12.93, "volume": 511907.0}, {"date": "2026-01-16", "close": 12.86, "volume": 509219.0}, {"date": "2026-01-20", "close": 12.74, "volume": 471959.0}, {"date": "2026-01-21", "close": 12.88, "volume": 531731.0}, {"date": "2026-01-22", "close": 12.87, "volume": 284184.0}, {"date": "2026-01-23", "close": 12.8, "volume": 267670.0}, {"date": "2026-01-26", "close": 12.54, "volume": 406159.0}, {"date": "2026-01-27", "close": 12.46, "volume": 298159.0}, {"date": "2026-01-28", "close": 12.38, "volume": 351182.0}, {"date": "2026-01-29", "close": 12.33, "volume": 403624.0}, {"date": "2026-01-30", "close": 12.25, "volume": 379795.0}, {"date": "2026-02-02", "close": 12.08, "volume": 709949.0}, {"date": "2026-02-03", "close": 11.78, "volume": 825540.0}, {"date": "2026-02-04", "close": 12.19, "volume": 1000423.0}, {"date": "2026-02-05", "close": 11.99, "volume": 1015183.0}, {"date": "2026-02-06", "close": 11.98, "volume": 644008.0}, {"date": "2026-02-09", "close": 12.18, "volume": 574674.0}, {"date": "2026-02-10", "close": 12.23, "volume": 415191.0}, {"date": "2026-02-11", "close": 12.17, "volume": 430244.0}, {"date": "2026-02-12", "close": 12.07, "volume": 370020.0}, {"date": "2026-02-13", "close": 11.92, "volume": 531617.0}, {"date": "2026-02-17", "close": 11.75, "volume": 758510.0}, {"date": "2026-02-18", "close": 11.79, "volume": 363447.0}, {"date": "2026-02-19", "close": 11.64, "volume": 769522.0}, {"date": "2026-02-20", "close": 11.54, "volume": 841127.0}, {"date": "2026-02-23", "close": 11.1, "volume": 1414836.0}, {"date": "2026-02-24", "close": 11.45, "volume": 882415.0}, {"date": "2026-02-25", "close": 11.37, "volume": 1419991.0}, {"date": "2026-02-26", "close": 11.58, "volume": 871797.0}, {"date": "2026-02-27", "close": 11.12, "volume": 997830.0}, {"date": "2026-03-02", "close": 11.16, "volume": 945553.0}, {"date": "2026-03-03", "close": 11.12, "volume": 767214.0}, {"date": "2026-03-04", "close": 11.22, "volume": 852003.0}, {"date": "2026-03-05", "close": 11.3, "volume": 1008393.0}, {"date": "2026-03-06", "close": 11.02, "volume": 619815.0}, {"date": "2026-03-09", "close": 10.87, "volume": 1090226.0}, {"date": "2026-03-10", "close": 10.95, "volume": 785230.0}, {"date": "2026-03-11", "close": 11.07, "volume": 540910.0}, {"date": "2026-03-12", "close": 10.86, "volume": 803836.0}, {"date": "2026-03-13", "close": 10.75, "volume": 669996.0}, {"date": "2026-03-16", "close": 10.7, "volume": 660608.0}, {"date": "2026-03-17", "close": 11.13, "volume": 671952.0}, {"date": "2026-03-18", "close": 11.13, "volume": 552491.0}, {"date": "2026-03-19", "close": 11.17, "volume": 591138.0}, {"date": "2026-03-20", "close": 10.97, "volume": 1200020.0}, {"date": "2026-03-23", "close": 11.26, "volume": 729039.0}, {"date": "2026-03-24", "close": 11.21, "volume": 830284.0}, {"date": "2026-03-25", "close": 11.29, "volume": 642925.0}, {"date": "2026-03-26", "close": 11.2, "volume": 629063.0}, {"date": "2026-03-27", "close": 10.97, "volume": 1318592.0}, {"date": "2026-03-30", "close": 11.29, "volume": 727193.0}, {"date": "2026-03-31", "close": 10.94, "volume": 966407.0}, {"date": "2026-04-01", "close": 10.86, "volume": 801901.0}, {"date": "2026-04-02", "close": 10.96, "volume": 1867735.0}, {"date": "2026-04-06", "close": 11.04, "volume": 691097.0}, {"date": "2026-04-07", "close": 10.97, "volume": 718422.0}, {"date": "2026-04-08", "close": 10.97, "volume": 785846.0}, {"date": "2026-04-09", "close": 10.83, "volume": 750682.0}, {"date": "2026-04-10", "close": 10.93, "volume": 534322.0}, {"date": "2026-04-13", "close": 11.06, "volume": 548656.0}, {"date": "2026-04-14", "close": 11.44, "volume": 1344755.0}, {"date": "2026-04-15", "close": 11.77, "volume": 1042530.0}, {"date": "2026-04-16", "close": 11.57, "volume": 730587.0}, {"date": "2026-04-17", "close": 11.82, "volume": 1143876.0}, {"date": "2026-04-20", "close": 11.91, "volume": 1349582.0}, {"date": "2026-04-21", "close": 11.69, "volume": 601205.0}, {"date": "2026-04-22", "close": 11.85, "volume": 740013.0}, {"date": "2026-04-23", "close": 11.48, "volume": 508953.0}, {"date": "2026-04-24", "close": 11.49, "volume": 934552.0}, {"date": "2026-04-27", "close": 11.35, "volume": 1164689.0}, {"date": "2026-04-28", "close": 11.54, "volume": 796506.0}, {"date": "2026-04-29", "close": 11.44, "volume": 448493.0}, {"date": "2026-04-30", "close": 11.86, "volume": 500567.0}, {"date": "2026-05-01", "close": 11.96, "volume": 832969.0}, {"date": "2026-05-04", "close": 12.04, "volume": 481063.0}, {"date": "2026-05-05", "close": 12.09, "volume": 650157.0}, {"date": "2026-05-06", "close": 11.88, "volume": 544956.0}, {"date": "2026-05-07", "close": 11.78, "volume": 399503.0}, {"date": "2026-05-08", "close": 11.52, "volume": 787105.0}, {"date": "2026-05-11", "close": 11.38, "volume": 1077761.0}, {"date": "2026-05-12", "close": 11.25, "volume": 784609.0}, {"date": "2026-05-13", "close": 11.12, "volume": 504668.0}, {"date": "2026-05-14", "close": 11.21, "volume": 457821.0}, {"date": "2026-05-15", "close": 11.2, "volume": 469408.0}, {"date": "2026-05-18", "close": 10.92, "volume": 486739.0}, {"date": "2026-05-19", "close": 10.86, "volume": 455598.0}, {"date": "2026-05-20", "close": 10.93, "volume": 379262.0}, {"date": "2026-05-21", "close": 10.79, "volume": 403275.0}, {"date": "2026-05-22", "close": 10.68, "volume": 535805.0}, {"date": "2026-05-26", "close": 10.76, "volume": 496154.0}, {"date": "2026-05-27", "close": 10.88, "volume": 490060.0}, {"date": "2026-05-28", "close": 10.92, "volume": 516298.0}, {"date": "2026-05-29", "close": 10.81, "volume": 672131.0}, {"date": "2026-06-01", "close": 11.01, "volume": 542135.0}, {"date": "2026-06-02", "close": 10.96, "volume": 400978.0}, {"date": "2026-06-03", "close": 10.58, "volume": 854542.0}, {"date": "2026-06-04", "close": 10.79, "volume": 499855.0}, {"date": "2026-06-05", "close": 10.64, "volume": 491713.0}, {"date": "2026-06-08", "close": 10.6, "volume": 478191.0}, {"date": "2026-06-09", "close": 10.78, "volume": 483050.0}, {"date": "2026-06-10", "close": 10.98, "volume": 380263.0}, {"date": "2026-06-11", "close": 10.9, "volume": 461545.0}, {"date": "2026-06-12", "close": 10.98, "volume": 384916.0}, {"date": "2026-06-15", "close": 10.96, "volume": 475336.0}, {"date": "2026-06-16", "close": 11.05, "volume": 403924.0}, {"date": "2026-06-17", "close": 10.86, "volume": 564141.0}, {"date": "2026-06-18", "close": 10.95, "volume": 917851.0}, {"date": "2026-06-22", "close": 10.73, "volume": 641443.0}, {"date": "2026-06-23", "close": 10.72, "volume": 685189.0}, {"date": "2026-06-24", "close": 10.55, "volume": 712537.0}, {"date": "2026-06-25", "close": 10.53, "volume": 474492.0}, {"date": "2026-06-26", "close": 10.81, "volume": 437552.0}, {"date": "2026-06-29", "close": 10.86, "volume": 592252.0}, {"date": "2026-06-30", "close": 10.53, "volume": 624465.0}, {"date": "2026-07-01", "close": 10.94, "volume": 380409.0}, {"date": "2026-07-02", "close": 10.89, "volume": 391879.0}, {"date": "2026-07-06", "close": 10.53, "volume": 515374.0}, {"date": "2026-07-07", "close": 10.39, "volume": 1020361.0}, {"date": "2026-07-08", "close": 10.4, "volume": 615498.0}, {"date": "2026-07-09", "close": 10.38, "volume": 460879.0}, {"date": "2026-07-10", "close": 10.53, "volume": 334245.0}, {"date": "2026-07-13", "close": 10.48, "volume": 882478.0}, {"date": "2026-07-14", "close": 10.42, "volume": 450458.0}, {"date": "2026-07-15", "close": 10.6, "volume": 638743.0}, {"date": "2026-07-16", "close": 10.7, "volume": 712434.0}, {"date": "2026-07-17", "close": 10.45, "volume": 682777.0}, {"date": "2026-07-20", "close": 10.36, "volume": 746069.0}, {"date": "2026-07-21", "close": 10.44, "volume": 386795.0}, {"date": "2026-07-22", "close": 10.32, "volume": 400514.0}, {"date": "2026-07-23", "close": 10.01, "volume": 2063861.0}, {"date": "2026-07-24", "close": 10.04, "volume": 286502.0}, {"date": "2026-07-27", "close": 10.21, "volume": 516928.0}, {"date": "2026-07-28", "close": 10.34, "volume": 474076.0}, {"date": "2026-07-29", "close": 10.19, "volume": 304825.0}, {"date": "2026-07-30", "close": 10.1, "volume": 460302.0}, {"date": "2026-07-31", "close": 9.99, "volume": 566903.0}, {"date": "2026-08-03", "close": 10.26, "volume": 327226.0}, {"date": "2026-08-04", "close": 10.49, "volume": 523474.0}, {"date": "2026-08-05", "close": 10.28, "volume": 499630.0}, {"date": "2026-08-06", "close": 10.66, "volume": 500852.0}, {"date": "2026-08-07", "close": 11.02, "volume": 842383.0}, {"date": "2026-08-10", "close": 11.14, "volume": 1019262.0}, {"date": "2026-08-11", "close": 11.17, "volume": 712280.0}, {"date": "2026-08-12", "close": 11.1, "volume": 432869.0}, {"date": "2026-08-13", "close": 11.37, "volume": 832447.0}, {"date": "2026-08-14", "close": 11.35, "volume": 583220.0}, {"date": "2026-08-17", "close": 11.26, "volume": 702232.0}, {"date": "2026-08-18", "close": 11.21, "volume": 385930.0}, {"date": "2026-08-19", "close": 11.33, "volume": 596953.0}, {"date": "2026-08-20", "close": 11.33, "volume": 574570.0}, {"date": "2026-08-21", "close": 11.35, "volume": 380279.0}, {"date": "2026-08-24", "close": 11.45, "volume": 297915.0}, {"date": "2026-08-25", "close": 11.41, "volume": 355567.0}, {"date": "2026-08-26", "close": 11.33, "volume": 214194.0}, {"date": "2026-08-27", "close": 11.66, "volume": 1576066.0}, {"date": "2026-08-28", "close": 11.78, "volume": 668441.0}, {"date": "2026-08-31", "close": 11.98, "volume": 719934.0}, {"date": "2026-09-01", "close": 11.55, "volume": 583762.0}, {"date": "2026-09-02", "close": 11.56, "volume": 348808.0}, {"date": "2026-09-03", "close": 11.57, "volume": 357744.0}, {"date": "2026-09-04", "close": 11.69, "volume": 350666.0}, {"date": "2026-09-08", "close": 11.49, "volume": 409763.0}, {"date": "2026-09-09", "close": 11.435, "volume": 301548.0}, {"date": "2026-09-10", "close": 11.38, "volume": 307002.0}, {"date": "2026-09-11", "close": 11.37, "volume": 246316.0}, {"date": "2026-09-14", "close": 11.37, "volume": 325196.0}, {"date": "2026-09-15", "close": 11.46, "volume": 454166.0}, {"date": "2026-09-16", "close": 11.39, "volume": 317455.0}, {"date": "2026-09-17", "close": 11.63, "volume": 255851.0}, {"date": "2026-09-18", "close": 11.41, "volume": 602567.0}, {"date": "2026-09-21", "close": 11.52, "volume": 243843.0}, {"date": "2026-09-22", "close": 11.47, "volume": 252780.0}, {"date": "2026-09-23", "close": 11.22, "volume": 326566.0}, {"date": "2026-09-24", "close": 11.15, "volume": 380013.0}, {"date": "2026-09-25", "close": 11.25, "volume": 271489.0}, {"date": "2026-09-28", "close": 11.2, "volume": 262032.0}, {"date": "2026-09-29", "close": 11.1, "volume": 668544.0}, {"date": "2026-09-30", "close": 10.69, "volume": 767693.0}, {"date": "2026-10-01", "close": 10.77, "volume": 477479.0}, {"date": "2026-10-02", "close": 10.65, "volume": 505036.0}, {"date": "2026-10-05", "close": 10.56, "volume": 484597.0}, {"date": "2026-10-06", "close": 10.5, "volume": 501555.0}, {"date": "2026-10-07", "close": 10.4, "volume": 514324.0}, {"date": "2026-10-08", "close": 10.54, "volume": 661489.0}, {"date": "2026-10-09", "close": 10.42, "volume": 388276.0}, {"date": "2026-10-12", "close": 10.53, "volume": 360038.0}, {"date": "2026-10-13", "close": 10.48, "volume": 460992.0}, {"date": "2026-10-14", "close": 10.38, "volume": 516440.0}, {"date": "2026-10-15", "close": 10.66, "volume": 578388.0}, {"date": "2026-10-16", "close": 10.39, "volume": 533903.0}, {"date": "2026-10-19", "close": 10.25, "volume": 675167.0}, {"date": "2026-10-20", "close": 10.13, "volume": 619364.0}, {"date": "2026-10-21", "close": 10.08, "volume": 512946.0}, {"date": "2026-10-22", "close": 10.28, "volume": 347218.0}, {"date": "2026-10-23", "close": 10.22, "volume": 322163.0}, {"date": "2026-10-26", "close": 10.26, "volume": 392197.0}, {"date": "2026-10-27", "close": 10.49, "volume": 370546.0}, {"date": "2026-10-28", "close": 10.57, "volume": 473768.0}, {"date": "2026-10-29", "close": 10.81, "volume": 344520.0}, {"date": "2026-10-30", "close": 10.78, "volume": 461258.0}], "refreshing": true}