{"ticker": "CHY", "overview": {"cik": "1222719", "ticker": "CHY", "name": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000314984-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-25", "title": "Form SCHEDULE 13G/A", "accession": "0000314984-26-000031", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001104659-26-086373", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "Form N-CSRS", "accession": "0001104659-26-080352", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-29", "title": "Form 40-17G", "accession": "0001104659-26-078650", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067659", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001104659-26-058601", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001410368-26-034405", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000867", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "Form N-CSR", "accession": "0001104659-25-124662", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042394", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-29", "title": "Form NPORT-P", "accession": "0001410368-25-012708", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-09-16", "title": "Form 40-17G/A", "accession": "0001104659-25-090283", "price_sensitive": false}, {"form": "3/A", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001671788-25-000004", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000008", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002082413-25-000005", "price_sensitive": false}, {"form": "424B3", "date": "2025-08-29", "title": "Form 424B3", "accession": "0001104659-25-085285", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001792", "price_sensitive": false}, {"form": "4", "date": "2025-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001343519-25-000002", "price_sensitive": false}, {"form": "3", "date": "2025-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001376682-25-000008", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-27", "title": "Form N-CSRS", "accession": "0001104659-25-063497", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001752724-25-161586", "price_sensitive": false}, {"form": "40-17G", "date": "2025-06-26", "title": "Form 40-17G", "accession": "0001104659-25-062878", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-12", "title": "Proxy statement", "accession": "0001104659-25-047185", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-04-25", "title": "Form CORRESP", "accession": "0001104659-25-039168", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 7250000.0, "sell_n": 0, "sell_sum": 0, "net": 7250000.0, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "CHY", "has_prices": true, "as_of": "2026-08-25", "last": 12.96, "prev_close": 12.9, "change": 0.0600000000000005, "change_pct": 0.0046511627906977125, "session_volume": 92082.0, "vwap_5": 13.027875542176249, "vwap_20": 12.954742129473939, "vwap_60": 13.122213818646065, "vwap_250": 11.981798582697891, "high_52w": 13.75, "low_52w": 10.59, "avg_volume_20": 164291.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-041783", "src": "13DG", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 50% passive stake in CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001493152-26-041783-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0000905148-26-004110", "src": "13DG", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "Calamos Convertible & HIGH Income FUND", "who_key": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CALAMOS CONVERTIBLE & HIGH INCOME FUND takes a 50% passive stake in CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1222719/0000905148-26-004110-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0000905148-26-004105", "src": "13DG", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "Calamos Convertible & HIGH Income FUND", "who_key": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CALAMOS CONVERTIBLE & HIGH INCOME FUND raises a passive stake in CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1222719/0000905148-26-004105-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0000905148-26-003936", "src": "INSIDERS", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7250000.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$7.2M bet: A 10% owner buys CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1529735/000090514826003936/0000905148-26-003936-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "13DG-0000314984-26-000031", "src": "13DG", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "Calamos Convertible & HIGH Income FUND", "who_key": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CALAMOS CONVERTIBLE & HIGH INCOME FUND raises a passive stake in CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1222719/0000314984-26-000031-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "0000314984-26-000033", "src": "INSIDERS", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "Financial For Lutherans Thrivent", "who_key": "THRIVENT FINANCIAL FOR LUTHERANS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 10000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on CHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222719/000031498426000033/0000314984-26-000033-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}], "recent_buys": [{"id": "0000905148-26-003936", "src": "INSIDERS", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7250000.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$7.2M bet: A 10% owner buys CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1529735/000090514826003936/0000905148-26-003936-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}], "institutional": [{"id": "13DG-0001493152-26-041783", "src": "13DG", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 50% passive stake in CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001493152-26-041783-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0000905148-26-004110", "src": "13DG", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "Calamos Convertible & HIGH Income FUND", "who_key": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CALAMOS CONVERTIBLE & HIGH INCOME FUND takes a 50% passive stake in CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1222719/0000905148-26-004110-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0000905148-26-004105", "src": "13DG", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "Calamos Convertible & HIGH Income FUND", "who_key": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CALAMOS CONVERTIBLE & HIGH INCOME FUND raises a passive stake in CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1222719/0000905148-26-004105-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0000314984-26-000031", "src": "13DG", "ticker": "CHY", "cik": "1222719", "company": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "company_raw": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "who": "Calamos Convertible & HIGH Income FUND", "who_key": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CALAMOS CONVERTIBLE & HIGH INCOME FUND raises a passive stake in CHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1222719/0000314984-26-000031-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CHY (CALAMOS CONVERTIBLE & HIGH INCOME FUND)", "new_value": "Calamos Convertible and High Income Fund - Closed End Fund", "effective": "", "evidence": "we hold CHY as CALAMOS CONVERTIBLE & HIGH INCOME FUND; the NASDAQ universe lists that code as Calamos Convertible and High Income Fund - Closed End Fund. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T23:40:13.711306"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Calamos Convertible and High Income Fund - Closed End Fund", "new_value": "CALAMOS CONVERTIBLE & HIGH INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001222719", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001222719", "applied": 1, "detected_at": "2026-09-10T23:39:38.679022"}]}, "key_people": [{"who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7250000.0, "sold": 0, "net": 7250000.0, "trades": 1, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 7250000.0, "date": "2026-08-26", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1529735/000090514826003936/0000905148-26-003936-index.htm"}], "latest": {"action": "BUY", "amount": 7250000.0, "date": "2026-08-26", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1529735/000090514826003936/0000905148-26-003936-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 7250000.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000314984-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-25", "title": "Form SCHEDULE 13G/A", "accession": "0000314984-26-000031", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001104659-26-086373", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "Form N-CSRS", "accession": "0001104659-26-080352", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-29", "title": "Form 40-17G", "accession": "0001104659-26-078650", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067659", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001104659-26-058601", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001410368-26-034405", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000867", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "Form N-CSR", "accession": "0001104659-25-124662", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042394", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-29", "title": "Form NPORT-P", "accession": "0001410368-25-012708", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-09-16", "title": "Form 40-17G/A", "accession": "0001104659-25-090283", "price_sensitive": false}, {"form": "3/A", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001671788-25-000004", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000008", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002082413-25-000005", "price_sensitive": false}, {"form": "424B3", "date": "2025-08-29", "title": "Form 424B3", "accession": "0001104659-25-085285", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001792", "price_sensitive": false}, {"form": "4", "date": "2025-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001343519-25-000002", "price_sensitive": false}, {"form": "3", "date": "2025-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001376682-25-000008", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-27", "title": "Form N-CSRS", "accession": "0001104659-25-063497", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001752724-25-161586", "price_sensitive": false}, {"form": "40-17G", "date": "2025-06-26", "title": "Form 40-17G", "accession": "0001104659-25-062878", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-12", "title": "Proxy statement", "accession": "0001104659-25-047185", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-04-25", "title": "Form CORRESP", "accession": "0001104659-25-039168", "price_sensitive": false}], "performance": {"ticker": "CHY", "has_prices": true, "summary": null, "buys": [{"who": "MetLife Investment Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7250000.0, "date": "2026-08-26", "score": 58.8, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-25", "close": 11.3193, "volume": 110787.0}, {"date": "2016-08-26", "close": 11.409, "volume": 196956.0}, {"date": "2016-08-29", "close": 11.37, "volume": 188353.0}, {"date": "2016-08-30", "close": 11.28, "volume": 159559.0}, {"date": "2016-08-31", "close": 11.15, "volume": 270981.0}, {"date": "2016-09-01", "close": 11.16, "volume": 197309.0}, {"date": "2016-09-02", "close": 11.25, "volume": 131760.0}, {"date": "2016-09-06", "close": 11.31, "volume": 198556.0}, {"date": "2016-09-07", "close": 11.38, "volume": 160331.0}, {"date": "2016-09-08", "close": 11.21, "volume": 224558.0}, {"date": "2016-09-09", "close": 10.82, "volume": 384738.0}, {"date": "2016-09-12", "close": 11.0, "volume": 331722.0}, {"date": "2016-09-13", "close": 10.92, "volume": 310053.0}, {"date": "2016-09-14", "close": 11.0, "volume": 208876.0}, {"date": "2016-09-15", "close": 10.95, "volume": 304240.0}, {"date": "2016-09-16", "close": 11.07, "volume": 196422.0}, {"date": "2016-09-19", "close": 11.05, "volume": 135652.0}, {"date": "2016-09-20", "close": 11.03, "volume": 111149.0}, {"date": "2016-09-21", "close": 11.08, "volume": 140914.0}, {"date": "2016-09-22", "close": 11.18, "volume": 125628.0}, {"date": "2016-09-23", "close": 11.1, "volume": 185736.0}, {"date": "2016-09-26", "close": 10.94, "volume": 167387.0}, {"date": "2016-09-27", "close": 11.09, "volume": 152491.0}, {"date": "2016-09-28", "close": 11.21, "volume": 102238.0}, {"date": "2016-09-29", "close": 10.97, "volume": 214514.0}, {"date": "2016-09-30", "close": 11.01, "volume": 222229.0}, {"date": "2016-10-03", "close": 11.01, "volume": 222924.0}, {"date": "2016-10-04", "close": 11.09, "volume": 302796.0}, {"date": "2016-10-05", "close": 11.22, "volume": 431956.0}, {"date": "2016-10-06", "close": 10.945, "volume": 253752.0}, {"date": "2016-10-07", "close": 10.84, "volume": 198097.0}, {"date": "2016-10-10", "close": 10.9, "volume": 193347.0}, {"date": "2016-10-11", "close": 10.92, "volume": 264173.0}, {"date": "2016-10-12", "close": 10.93, "volume": 160356.0}, {"date": "2016-10-13", "close": 10.87, "volume": 187911.0}, {"date": "2016-10-14", "close": 10.88, "volume": 191950.0}, {"date": "2016-10-17", "close": 10.76, "volume": 241592.0}, {"date": "2016-10-18", "close": 10.74, "volume": 168156.0}, {"date": "2016-10-19", "close": 10.82, "volume": 125193.0}, {"date": "2016-10-20", "close": 10.81, "volume": 94123.0}, {"date": "2016-10-21", "close": 10.8, "volume": 135752.0}, {"date": "2016-10-24", "close": 10.82, "volume": 132255.0}, {"date": "2016-10-25", "close": 10.76, "volume": 186538.0}, {"date": "2016-10-26", "close": 10.72, "volume": 219091.0}, {"date": "2016-10-27", "close": 10.58, "volume": 180072.0}, {"date": "2016-10-28", "close": 10.5, "volume": 128481.0}, {"date": "2016-10-31", "close": 10.47, "volume": 165900.0}, {"date": "2016-11-01", "close": 10.39, "volume": 158114.0}, {"date": "2016-11-02", "close": 10.24, "volume": 260478.0}, {"date": "2016-11-03", "close": 10.11, "volume": 175014.0}, {"date": "2016-11-04", "close": 10.07, "volume": 155523.0}, {"date": "2016-11-07", "close": 10.18, "volume": 246436.0}, {"date": "2016-11-08", "close": 10.12, "volume": 222468.0}, {"date": "2016-11-09", "close": 10.15, "volume": 231220.0}, {"date": "2016-11-10", "close": 10.05, "volume": 199791.0}, {"date": "2016-11-11", "close": 10.02, "volume": 443179.0}, {"date": "2016-11-14", "close": 10.04, "volume": 333760.0}, {"date": "2016-11-15", "close": 10.19, "volume": 197575.0}, {"date": "2016-11-16", "close": 10.43, "volume": 317857.0}, {"date": "2016-11-17", "close": 10.39, "volume": 168679.0}, {"date": "2016-11-18", "close": 10.38, "volume": 102472.0}, {"date": "2016-11-21", "close": 10.46, "volume": 151969.0}, {"date": "2016-11-22", "close": 10.51, "volume": 298358.0}, {"date": "2016-11-23", "close": 10.41, "volume": 226552.0}, {"date": "2016-11-25", "close": 10.4, "volume": 148000.0}, {"date": "2016-11-28", "close": 10.43, "volume": 156819.0}, {"date": "2016-11-29", "close": 10.44, "volume": 215586.0}, {"date": "2016-11-30", "close": 10.42, "volume": 277165.0}, {"date": "2016-12-01", "close": 10.31, "volume": 195132.0}, {"date": "2016-12-02", "close": 10.27, "volume": 225122.0}, {"date": "2016-12-05", "close": 10.35, "volume": 269409.0}, {"date": "2016-12-06", "close": 10.44, "volume": 253039.0}, {"date": "2016-12-07", "close": 10.47, "volume": 272428.0}, {"date": "2016-12-08", "close": 10.39, "volume": 323479.0}, {"date": "2016-12-09", "close": 10.48, "volume": 251048.0}, {"date": "2016-12-12", "close": 10.45, "volume": 436386.0}, {"date": "2016-12-13", "close": 10.58, "volume": 386143.0}, {"date": "2016-12-14", "close": 10.59, "volume": 324372.0}, {"date": "2016-12-15", "close": 10.69, "volume": 379390.0}, {"date": "2016-12-16", "close": 10.7, "volume": 307595.0}, {"date": "2016-12-19", "close": 10.7, "volume": 224413.0}, {"date": "2016-12-20", "close": 10.6, "volume": 527862.0}, {"date": "2016-12-21", "close": 10.61, "volume": 314080.0}, {"date": "2016-12-22", "close": 10.63, "volume": 422335.0}, {"date": "2016-12-23", "close": 10.68, "volume": 242310.0}, {"date": "2016-12-27", "close": 10.73, "volume": 312309.0}, {"date": "2016-12-28", "close": 10.54, "volume": 247546.0}, {"date": "2016-12-29", "close": 10.54, "volume": 370336.0}, {"date": "2016-12-30", "close": 10.55, "volume": 663481.0}, {"date": "2017-01-03", "close": 10.65, "volume": 201111.0}, {"date": "2017-01-04", "close": 10.78, "volume": 254787.0}, {"date": "2017-01-05", "close": 10.81, "volume": 184547.0}, {"date": "2017-01-06", "close": 10.83, "volume": 232815.0}, {"date": "2017-01-09", "close": 10.91, "volume": 244953.0}, {"date": "2017-01-10", "close": 10.87, "volume": 104468.0}, {"date": "2017-01-11", "close": 10.85, "volume": 95218.0}, {"date": "2017-01-12", "close": 10.89, "volume": 158280.0}, {"date": "2017-01-13", "close": 10.98, "volume": 133886.0}, {"date": "2017-01-17", "close": 10.88, "volume": 182366.0}, {"date": "2017-01-18", "close": 10.99, "volume": 341693.0}, {"date": "2017-01-19", "close": 10.97, "volume": 244270.0}, {"date": "2017-01-20", "close": 10.93, "volume": 153840.0}, {"date": "2017-01-23", "close": 10.86, "volume": 203161.0}, {"date": "2017-01-24", "close": 10.93, "volume": 187190.0}, {"date": "2017-01-25", "close": 11.06, "volume": 227200.0}, {"date": "2017-01-26", "close": 11.12, "volume": 242836.0}, {"date": "2017-01-27", "close": 11.2, "volume": 224751.0}, {"date": "2017-01-30", "close": 11.16, "volume": 183257.0}, {"date": "2017-01-31", "close": 11.22, "volume": 304288.0}, {"date": "2017-02-01", "close": 11.1, "volume": 433496.0}, {"date": "2017-02-02", "close": 11.16, "volume": 320338.0}, {"date": "2017-02-03", "close": 11.2, "volume": 199073.0}, {"date": "2017-02-06", "close": 11.21, "volume": 222278.0}, {"date": "2017-02-07", "close": 11.25, "volume": 303700.0}, {"date": "2017-02-08", "close": 11.16, "volume": 560447.0}, {"date": "2017-02-09", "close": 11.21, "volume": 268709.0}, {"date": "2017-02-10", "close": 11.22, "volume": 160849.0}, {"date": "2017-02-13", "close": 11.36, "volume": 259677.0}, {"date": "2017-02-14", "close": 11.33, "volume": 303593.0}, {"date": "2017-02-15", "close": 11.37, "volume": 273811.0}, {"date": "2017-02-16", "close": 11.34, "volume": 316474.0}, {"date": "2017-02-17", "close": 11.3, "volume": 287226.0}, {"date": "2017-02-21", "close": 11.29, "volume": 275807.0}, {"date": "2017-02-22", "close": 11.33, "volume": 196532.0}, {"date": "2017-02-23", "close": 11.36, "volume": 200465.0}, {"date": "2017-02-24", "close": 11.34, "volume": 211982.0}, {"date": "2017-02-27", "close": 11.36, "volume": 349497.0}, {"date": "2017-02-28", "close": 11.29, "volume": 472286.0}, {"date": "2017-03-01", "close": 11.39, "volume": 251648.0}, {"date": "2017-03-02", "close": 11.41, "volume": 309085.0}, {"date": "2017-03-03", "close": 11.42, "volume": 293537.0}, {"date": "2017-03-06", "close": 11.39, "volume": 258265.0}, {"date": "2017-03-07", "close": 11.42, "volume": 271833.0}, {"date": "2017-03-08", "close": 11.06, "volume": 339201.0}, {"date": "2017-03-09", "close": 10.92, "volume": 600315.0}, {"date": "2017-03-10", "close": 11.01, "volume": 302914.0}, {"date": "2017-03-13", "close": 10.97, "volume": 237288.0}, {"date": "2017-03-14", "close": 10.95, "volume": 198779.0}, {"date": "2017-03-15", "close": 11.14, "volume": 231971.0}, {"date": "2017-03-16", "close": 11.14, "volume": 291218.0}, {"date": "2017-03-17", "close": 11.26, "volume": 204940.0}, {"date": "2017-03-20", "close": 11.24, "volume": 193204.0}, {"date": "2017-03-21", "close": 11.03, "volume": 246893.0}, {"date": "2017-03-22", "close": 11.12, "volume": 197692.0}, {"date": "2017-03-23", "close": 11.15, "volume": 206499.0}, {"date": "2017-03-24", "close": 11.16, "volume": 108423.0}, {"date": "2017-03-27", "close": 11.17, "volume": 136662.0}, {"date": "2017-03-28", "close": 11.28, "volume": 263141.0}, {"date": "2017-03-29", "close": 11.34, "volume": 259885.0}, {"date": "2017-03-30", "close": 11.38, "volume": 266546.0}, {"date": "2017-03-31", "close": 11.39, "volume": 229999.0}, {"date": "2017-04-03", "close": 11.41, "volume": 232696.0}, {"date": "2017-04-04", "close": 11.4, "volume": 234071.0}, {"date": "2017-04-05", "close": 11.37, "volume": 256709.0}, {"date": "2017-04-06", "close": 11.38, "volume": 257083.0}, {"date": "2017-04-07", "close": 11.21, "volume": 267185.0}, {"date": "2017-04-10", "close": 11.22, "volume": 293162.0}, {"date": "2017-04-11", "close": 11.29, "volume": 264425.0}, {"date": "2017-04-12", "close": 11.24, "volume": 408835.0}, {"date": "2017-04-13", "close": 11.24, "volume": 155098.0}, {"date": "2017-04-17", "close": 11.31, "volume": 298674.0}, {"date": "2017-04-18", "close": 11.35, "volume": 180624.0}, {"date": "2017-04-19", "close": 11.32, "volume": 212852.0}, {"date": "2017-04-20", "close": 11.39, "volume": 214113.0}, {"date": "2017-04-21", "close": 11.42, "volume": 198946.0}, {"date": "2017-04-24", "close": 11.47, "volume": 234912.0}, {"date": "2017-04-25", "close": 11.57, "volume": 330230.0}, {"date": "2017-04-26", "close": 11.63, "volume": 246931.0}, {"date": "2017-04-27", "close": 11.69, "volume": 183102.0}, {"date": "2017-04-28", "close": 11.65, "volume": 171698.0}, {"date": "2017-05-01", "close": 11.73, "volume": 219575.0}, {"date": "2017-05-02", "close": 11.61, "volume": 355226.0}, {"date": "2017-05-03", "close": 11.65, "volume": 292037.0}, {"date": "2017-05-04", "close": 11.59, "volume": 213522.0}, {"date": "2017-05-05", "close": 11.67, "volume": 318390.0}, {"date": "2017-05-08", "close": 11.64, "volume": 202240.0}, {"date": "2017-05-09", "close": 11.58, "volume": 172305.0}, {"date": "2017-05-10", "close": 11.53, "volume": 242607.0}, {"date": "2017-05-11", "close": 11.45, "volume": 237573.0}, {"date": "2017-05-12", "close": 11.47, "volume": 235659.0}, {"date": "2017-05-15", "close": 11.51, "volume": 237917.0}, {"date": "2017-05-16", "close": 11.68, "volume": 319247.0}, {"date": "2017-05-17", "close": 11.37, "volume": 341204.0}, {"date": "2017-05-18", "close": 11.37, "volume": 291775.0}, {"date": "2017-05-19", "close": 11.42, "volume": 213103.0}, {"date": "2017-05-22", "close": 11.45, "volume": 219556.0}, {"date": "2017-05-23", "close": 11.6, "volume": 200921.0}, {"date": "2017-05-24", "close": 11.7, "volume": 343685.0}, {"date": "2017-05-25", "close": 11.69, "volume": 191836.0}, {"date": "2017-05-26", "close": 11.69, "volume": 133832.0}, {"date": "2017-05-30", "close": 11.75, "volume": 196682.0}, {"date": "2017-05-31", "close": 11.77, "volume": 214433.0}, {"date": "2017-06-01", "close": 11.87, "volume": 240560.0}, {"date": "2017-06-02", "close": 11.9, "volume": 163701.0}, {"date": "2017-06-05", "close": 11.92, "volume": 145506.0}, {"date": "2017-06-06", "close": 11.97, "volume": 217559.0}, {"date": "2017-06-07", "close": 12.05, "volume": 304327.0}, {"date": "2017-06-08", "close": 11.92, "volume": 245330.0}, {"date": "2017-06-09", "close": 11.79, "volume": 184495.0}, {"date": "2017-06-12", "close": 11.71, "volume": 232541.0}, {"date": "2017-06-13", "close": 11.81, "volume": 142324.0}, {"date": "2017-06-14", "close": 11.79, "volume": 182267.0}, {"date": "2017-06-15", "close": 11.76, "volume": 219024.0}, {"date": "2017-06-16", "close": 11.83, "volume": 186674.0}, {"date": "2017-06-19", "close": 11.98, "volume": 211762.0}, {"date": "2017-06-20", "close": 11.95, "volume": 180008.0}, {"date": "2017-06-21", "close": 11.89, "volume": 205615.0}, {"date": "2017-06-22", "close": 11.76, "volume": 839214.0}, {"date": "2017-06-23", "close": 11.69, "volume": 291961.0}, {"date": "2017-06-26", "close": 11.76, "volume": 206349.0}, {"date": "2017-06-27", "close": 11.7, "volume": 249611.0}, {"date": "2017-06-28", "close": 11.83, "volume": 132954.0}, {"date": "2017-06-29", "close": 11.76, "volume": 209776.0}, {"date": "2017-06-30", "close": 11.84, "volume": 188276.0}, {"date": "2017-07-03", "close": 11.89, "volume": 148886.0}, {"date": "2017-07-05", "close": 11.94, "volume": 211244.0}, {"date": "2017-07-06", "close": 11.85, "volume": 312398.0}, {"date": "2017-07-07", "close": 11.8, "volume": 258427.0}, {"date": "2017-07-10", "close": 11.7, "volume": 518848.0}, {"date": "2017-07-11", "close": 11.72, "volume": 183118.0}, {"date": "2017-07-12", "close": 11.78, "volume": 241244.0}, {"date": "2017-07-13", "close": 11.76, "volume": 192305.0}, {"date": "2017-07-14", "close": 11.83, "volume": 306655.0}, {"date": "2017-07-17", "close": 11.85, "volume": 268926.0}, {"date": "2017-07-18", "close": 11.89, "volume": 123782.0}, {"date": "2017-07-19", "close": 11.99, "volume": 253723.0}, {"date": "2017-07-20", "close": 12.03, "volume": 203086.0}, {"date": "2017-07-21", "close": 12.0, "volume": 147564.0}, {"date": "2017-07-24", "close": 11.96, "volume": 179152.0}, {"date": "2017-07-25", "close": 12.01, "volume": 161645.0}, {"date": "2017-07-26", "close": 12.06, "volume": 174252.0}, {"date": "2017-07-27", "close": 12.1, "volume": 142924.0}, {"date": "2017-07-28", "close": 12.12, "volume": 145192.0}, {"date": "2017-07-31", "close": 12.05, "volume": 239666.0}, {"date": "2017-08-01", "close": 12.05, "volume": 286205.0}, {"date": "2017-08-02", "close": 12.05, "volume": 257138.0}, {"date": "2017-08-03", "close": 11.98, "volume": 275083.0}, {"date": "2017-08-04", "close": 11.97, "volume": 228048.0}, {"date": "2017-08-07", "close": 12.0, "volume": 234462.0}, {"date": "2017-08-08", "close": 11.82, "volume": 212688.0}, {"date": "2017-08-09", "close": 11.73, "volume": 269760.0}, {"date": "2017-08-10", "close": 11.28, "volume": 656153.0}, {"date": "2017-08-11", "close": 11.68, "volume": 628939.0}, {"date": "2017-08-14", "close": 11.8, "volume": 206320.0}, {"date": "2017-08-15", "close": 11.78, "volume": 180356.0}, {"date": "2017-08-16", "close": 11.71, "volume": 250922.0}, {"date": "2017-08-17", "close": 11.61, "volume": 195304.0}, {"date": "2017-08-18", "close": 11.58, "volume": 162396.0}, {"date": "2017-08-21", "close": 11.57, "volume": 165440.0}, {"date": "2017-08-22", "close": 11.66, "volume": 176126.0}, {"date": "2017-08-23", "close": 11.72, "volume": 135208.0}, {"date": "2017-08-24", "close": 11.72, "volume": 87057.0}, {"date": "2017-08-25", "close": 11.76, "volume": 135538.0}, {"date": "2017-08-28", "close": 11.68, "volume": 294953.0}, {"date": "2017-08-29", "close": 11.68, "volume": 193623.0}, {"date": "2017-08-30", "close": 11.83, "volume": 151168.0}, {"date": "2017-08-31", "close": 11.9, "volume": 199781.0}, {"date": "2017-09-01", "close": 11.97, "volume": 147102.0}, {"date": "2017-09-05", "close": 11.9, "volume": 209669.0}, {"date": "2017-09-06", "close": 11.91, "volume": 155316.0}, {"date": "2017-09-07", "close": 11.88, "volume": 282481.0}, {"date": "2017-09-08", "close": 11.82, "volume": 239118.0}, {"date": "2017-09-11", "close": 11.75, "volume": 179603.0}, {"date": "2017-09-12", "close": 11.73, "volume": 256129.0}, {"date": "2017-09-13", "close": 11.68, "volume": 372656.0}, {"date": "2017-09-14", "close": 11.75, "volume": 162567.0}, {"date": "2017-09-15", "close": 11.72, "volume": 328873.0}, {"date": "2017-09-18", "close": 11.8, "volume": 268878.0}, {"date": "2017-09-19", "close": 11.86, "volume": 138867.0}, {"date": "2017-09-20", "close": 11.86, "volume": 145771.0}, {"date": "2017-09-21", "close": 11.84, "volume": 167297.0}, {"date": "2017-09-22", "close": 11.79, "volume": 181351.0}, {"date": "2017-09-25", "close": 11.77, "volume": 214914.0}, {"date": "2017-09-26", "close": 11.8, "volume": 143157.0}, {"date": "2017-09-27", "close": 11.86, "volume": 209476.0}, {"date": "2017-09-28", "close": 11.88, "volume": 209267.0}, {"date": "2017-09-29", "close": 11.9, "volume": 183476.0}, {"date": "2017-10-02", "close": 11.94, "volume": 192466.0}, {"date": "2017-10-03", "close": 11.89, "volume": 672263.0}, {"date": "2017-10-04", "close": 11.91, "volume": 491479.0}, {"date": "2017-10-05", "close": 11.99, "volume": 274313.0}, {"date": "2017-10-06", "close": 12.02, "volume": 192475.0}, {"date": "2017-10-09", "close": 11.98, "volume": 261918.0}, {"date": "2017-10-10", "close": 11.95, "volume": 216393.0}, {"date": "2017-10-11", "close": 11.9, "volume": 235229.0}, {"date": "2017-10-12", "close": 11.79, "volume": 423500.0}, {"date": "2017-10-13", "close": 11.89, "volume": 270653.0}, {"date": "2017-10-16", "close": 11.98, "volume": 263294.0}, {"date": "2017-10-17", "close": 11.94, "volume": 250868.0}, {"date": "2017-10-18", "close": 11.93, "volume": 279333.0}, {"date": "2017-10-19", "close": 11.93, "volume": 178546.0}, {"date": "2017-10-20", "close": 11.92, "volume": 168950.0}, {"date": "2017-10-23", "close": 11.95, "volume": 161203.0}, {"date": "2017-10-24", "close": 12.01, "volume": 167202.0}, {"date": "2017-10-25", "close": 11.85, "volume": 209716.0}, {"date": "2017-10-26", "close": 11.83, "volume": 145714.0}, {"date": "2017-10-27", "close": 11.87, "volume": 95451.0}, {"date": "2017-10-30", "close": 11.96, "volume": 124977.0}, {"date": "2017-10-31", "close": 11.9699, "volume": 142376.0}, {"date": "2017-11-01", "close": 12.01, "volume": 282729.0}, {"date": "2017-11-02", "close": 12.02, "volume": 129976.0}, {"date": "2017-11-03", "close": 11.99, "volume": 182258.0}, {"date": "2017-11-06", "close": 11.99, "volume": 211330.0}, {"date": "2017-11-07", "close": 11.96, "volume": 217903.0}, {"date": "2017-11-08", "close": 11.94, "volume": 230336.0}, {"date": "2017-11-09", "close": 11.68, "volume": 332046.0}, {"date": "2017-11-10", "close": 11.66, "volume": 255335.0}, {"date": "2017-11-13", "close": 11.59, "volume": 305865.0}, {"date": "2017-11-14", "close": 11.52, "volume": 314945.0}, {"date": "2017-11-15", "close": 11.52, "volume": 323789.0}, {"date": "2017-11-16", "close": 11.69, "volume": 166210.0}, {"date": "2017-11-17", "close": 11.74, "volume": 151598.0}, {"date": "2017-11-20", "close": 11.74, "volume": 129942.0}, {"date": "2017-11-21", "close": 11.88, "volume": 177392.0}, {"date": "2017-11-22", "close": 11.91, "volume": 133683.0}, {"date": "2017-11-24", "close": 11.93, "volume": 87957.0}, {"date": "2017-11-27", "close": 11.9, "volume": 172136.0}, {"date": "2017-11-28", "close": 11.88, "volume": 216894.0}, {"date": "2017-11-29", "close": 11.81, "volume": 164039.0}, {"date": "2017-11-30", "close": 11.83, "volume": 197837.0}, {"date": "2017-12-01", "close": 11.87, "volume": 144295.0}, {"date": "2017-12-04", "close": 11.79, "volume": 297228.0}, {"date": "2017-12-05", "close": 11.78, "volume": 227167.0}, {"date": "2017-12-06", "close": 11.83, "volume": 186321.0}, {"date": "2017-12-07", "close": 11.91, "volume": 233389.0}, {"date": "2017-12-08", "close": 11.92, "volume": 405279.0}, {"date": "2017-12-11", "close": 11.9, "volume": 237861.0}, {"date": "2017-12-12", "close": 11.86, "volume": 152520.0}, {"date": "2017-12-13", "close": 11.9, "volume": 217334.0}, {"date": "2017-12-14", "close": 11.82, "volume": 224150.0}, {"date": "2017-12-15", "close": 11.88, "volume": 239232.0}, {"date": "2017-12-18", "close": 11.88, "volume": 184255.0}, {"date": "2017-12-19", "close": 11.88, "volume": 150647.0}, {"date": "2017-12-20", "close": 11.86, "volume": 172940.0}, {"date": "2017-12-21", "close": 11.92, "volume": 206162.0}, {"date": "2017-12-22", "close": 11.93, "volume": 185878.0}, {"date": "2017-12-26", "close": 11.82, "volume": 284334.0}, {"date": "2017-12-27", "close": 11.92, "volume": 297854.0}, {"date": "2017-12-28", "close": 11.81, "volume": 219388.0}, {"date": "2017-12-29", "close": 11.85, "volume": 147471.0}, {"date": "2018-01-02", "close": 11.83, "volume": 223846.0}, {"date": "2018-01-03", "close": 11.9, "volume": 337026.0}, {"date": "2018-01-04", "close": 12.005, "volume": 304727.0}, {"date": "2018-01-05", "close": 12.01, "volume": 184761.0}, {"date": "2018-01-08", "close": 12.0, "volume": 186037.0}, {"date": "2018-01-09", "close": 12.08, "volume": 245627.0}, {"date": "2018-01-10", "close": 12.01, "volume": 136941.0}, {"date": "2018-01-11", "close": 12.0, "volume": 178751.0}, {"date": "2018-01-12", "close": 12.1, "volume": 180532.0}, {"date": "2018-01-16", "close": 12.02, "volume": 242247.0}, {"date": "2018-01-17", "close": 12.02, "volume": 283277.0}, {"date": "2018-01-18", "close": 12.1, "volume": 187428.0}, {"date": "2018-01-19", "close": 12.14, "volume": 156414.0}, {"date": "2018-01-22", "close": 12.22, "volume": 251187.0}, {"date": "2018-01-23", "close": 12.22, "volume": 207756.0}, {"date": "2018-01-24", "close": 12.25, "volume": 268246.0}, {"date": "2018-01-25", "close": 12.23, "volume": 227143.0}, {"date": "2018-01-26", "close": 12.25, "volume": 151497.0}, {"date": "2018-01-29", "close": 12.14, "volume": 201013.0}, {"date": "2018-01-30", "close": 11.96, "volume": 207263.0}, {"date": "2018-01-31", "close": 12.08, "volume": 196414.0}, {"date": "2018-02-01", "close": 11.97, "volume": 197036.0}, {"date": "2018-02-02", "close": 11.84, "volume": 275503.0}, {"date": "2018-02-05", "close": 11.16, "volume": 765964.0}, {"date": "2018-02-06", "close": 11.68, "volume": 880971.0}, {"date": "2018-02-07", "close": 11.61, "volume": 273192.0}, {"date": "2018-02-08", "close": 11.42, "volume": 262955.0}, {"date": "2018-02-09", "close": 11.29, "volume": 340060.0}, {"date": "2018-02-12", "close": 11.48, "volume": 242584.0}, {"date": "2018-02-13", "close": 11.52, "volume": 243160.0}, {"date": "2018-02-14", "close": 11.55, "volume": 185551.0}, {"date": "2018-02-15", "close": 11.64, "volume": 182849.0}, {"date": "2018-02-16", "close": 11.74, "volume": 140773.0}, {"date": "2018-02-20", "close": 11.75, "volume": 270942.0}, {"date": "2018-02-21", "close": 11.75, "volume": 192292.0}, {"date": "2018-02-22", "close": 11.7, "volume": 157164.0}, {"date": "2018-02-23", "close": 11.77, "volume": 138539.0}, {"date": "2018-02-26", "close": 11.8, "volume": 173539.0}, {"date": "2018-02-27", "close": 11.8, "volume": 177091.0}, {"date": "2018-02-28", "close": 11.7, "volume": 173576.0}, {"date": "2018-03-01", "close": 11.6, "volume": 181067.0}, {"date": "2018-03-02", "close": 11.7, "volume": 186801.0}, {"date": "2018-03-05", "close": 11.7, "volume": 199990.0}, {"date": "2018-03-06", "close": 11.82, "volume": 148871.0}, {"date": "2018-03-07", "close": 12.03, "volume": 514323.0}, {"date": "2018-03-08", "close": 12.0, "volume": 135339.0}, {"date": "2018-03-09", "close": 11.97, "volume": 218847.0}, {"date": "2018-03-12", "close": 11.95, "volume": 103102.0}, {"date": "2018-03-13", "close": 11.87, "volume": 173863.0}, {"date": "2018-03-14", "close": 11.84, "volume": 144062.0}, {"date": "2018-03-15", "close": 11.94, "volume": 120062.0}, {"date": "2018-03-16", "close": 11.85, "volume": 163537.0}, {"date": "2018-03-19", "close": 11.77, "volume": 121403.0}, {"date": "2018-03-20", "close": 11.91, "volume": 237426.0}, {"date": "2018-03-21", "close": 11.92, "volume": 142617.0}, {"date": "2018-03-22", "close": 11.79, "volume": 150784.0}, {"date": "2018-03-23", "close": 11.63, "volume": 304753.0}, {"date": "2018-03-26", "close": 11.75, "volume": 217395.0}, {"date": "2018-03-27", "close": 11.64, "volume": 157635.0}, {"date": "2018-03-28", "close": 11.61, "volume": 163441.0}, {"date": "2018-03-29", "close": 11.7, "volume": 137405.0}, {"date": "2018-04-02", "close": 11.63, "volume": 212137.0}, {"date": "2018-04-03", "close": 11.71, "volume": 195511.0}, {"date": "2018-04-04", "close": 11.79, "volume": 201153.0}, {"date": "2018-04-05", "close": 11.83, "volume": 257569.0}, {"date": "2018-04-06", "close": 11.82, "volume": 208815.0}, {"date": "2018-04-09", "close": 11.89, "volume": 248770.0}, {"date": "2018-04-10", "close": 11.9426, "volume": 187957.0}, {"date": "2018-04-11", "close": 11.99, "volume": 184545.0}, {"date": "2018-04-12", "close": 11.87, "volume": 180235.0}, {"date": "2018-04-13", "close": 11.86, "volume": 145180.0}, {"date": "2018-04-16", "close": 11.95, "volume": 176195.0}, {"date": "2018-04-17", "close": 12.0, "volume": 210508.0}, {"date": "2018-04-18", "close": 12.0, "volume": 241430.0}, {"date": "2018-04-19", "close": 12.01, "volume": 156356.0}, {"date": "2018-04-20", "close": 11.98, "volume": 175695.0}, {"date": "2018-04-23", "close": 12.04, "volume": 200025.0}, {"date": "2018-04-24", "close": 11.99, "volume": 249178.0}, {"date": "2018-04-25", "close": 11.92, "volume": 271174.0}, {"date": "2018-04-26", "close": 12.02, "volume": 165608.0}, {"date": "2018-04-27", "close": 12.12, "volume": 291581.0}, {"date": "2018-04-30", "close": 12.12, "volume": 170898.0}, {"date": "2018-05-01", "close": 12.14, "volume": 138855.0}, {"date": "2018-05-02", "close": 12.12, "volume": 156501.0}, {"date": "2018-05-03", "close": 12.09, "volume": 325480.0}, {"date": "2018-05-04", "close": 12.19, "volume": 214184.0}, {"date": "2018-05-07", "close": 12.25, "volume": 190595.0}, {"date": "2018-05-08", "close": 12.18, "volume": 242148.0}, {"date": "2018-05-09", "close": 12.24, "volume": 207299.0}, {"date": "2018-05-10", "close": 12.2, "volume": 250802.0}, {"date": "2018-05-11", "close": 12.1, "volume": 227838.0}, {"date": "2018-05-14", "close": 12.06, "volume": 122353.0}, {"date": "2018-05-15", "close": 11.92, "volume": 474740.0}, {"date": "2018-05-16", "close": 12.09, "volume": 123019.0}, {"date": "2018-05-17", "close": 12.13, "volume": 175009.0}, {"date": "2018-05-18", "close": 12.17, "volume": 148603.0}, {"date": "2018-05-21", "close": 12.19, "volume": 158893.0}, {"date": "2018-05-22", "close": 12.21, "volume": 209224.0}, {"date": "2018-05-23", "close": 12.28, "volume": 205462.0}, {"date": "2018-05-24", "close": 12.23, "volume": 115193.0}, {"date": "2018-05-25", "close": 12.31, "volume": 162718.0}, {"date": "2018-05-29", "close": 12.295, "volume": 342337.0}, {"date": "2018-05-30", "close": 12.3, "volume": 194562.0}, {"date": "2018-05-31", "close": 12.33, "volume": 119123.0}, {"date": "2018-06-01", "close": 12.36, "volume": 159416.0}, {"date": "2018-06-04", "close": 12.51, "volume": 143333.0}, {"date": "2018-06-05", "close": 12.5931, "volume": 292543.0}, {"date": "2018-06-06", "close": 12.6, "volume": 256509.0}, {"date": "2018-06-07", "close": 12.62, "volume": 189373.0}, {"date": "2018-06-08", "close": 12.6803, "volume": 184077.0}, {"date": "2018-06-11", "close": 12.62, "volume": 147300.0}, {"date": "2018-06-12", "close": 12.66, "volume": 128397.0}, {"date": "2018-06-13", "close": 12.5899, "volume": 133683.0}, {"date": "2018-06-14", "close": 12.74, "volume": 195677.0}, {"date": "2018-06-15", "close": 12.74, "volume": 156521.0}, {"date": "2018-06-18", "close": 12.76, "volume": 173578.0}, {"date": "2018-06-19", "close": 12.75, "volume": 242307.0}, {"date": "2018-06-20", "close": 12.92, "volume": 338643.0}, {"date": "2018-06-21", "close": 12.92, "volume": 230860.0}, {"date": "2018-06-22", "close": 12.86, "volume": 153619.0}, {"date": "2018-06-25", "close": 12.73, "volume": 222292.0}, {"date": "2018-06-26", "close": 12.77, "volume": 125396.0}, {"date": "2018-06-27", "close": 12.72, "volume": 153591.0}, {"date": "2018-06-28", "close": 12.69, "volume": 191467.0}, {"date": "2018-06-29", "close": 12.74, "volume": 161392.0}, {"date": "2018-07-02", "close": 12.76, "volume": 119820.0}, {"date": "2018-07-03", "close": 12.7473, "volume": 130984.0}, {"date": "2018-07-05", "close": 12.79, "volume": 189882.0}, {"date": "2018-07-06", "close": 12.9, "volume": 126348.0}, {"date": "2018-07-09", "close": 13.06, "volume": 232590.0}, {"date": "2018-07-10", "close": 13.14, "volume": 191549.0}, {"date": "2018-07-11", "close": 13.04, "volume": 274983.0}, {"date": "2018-07-12", "close": 12.87, "volume": 175399.0}, {"date": "2018-07-13", "close": 13.02, "volume": 241288.0}, {"date": "2018-07-16", "close": 12.9, "volume": 183443.0}, {"date": "2018-07-17", "close": 12.97, "volume": 219409.0}, {"date": "2018-07-18", "close": 13.03, "volume": 171879.0}, {"date": "2018-07-19", "close": 12.99, "volume": 171012.0}, {"date": "2018-07-20", "close": 12.95, "volume": 179332.0}, {"date": "2018-07-23", "close": 13.02, "volume": 180446.0}, {"date": "2018-07-24", "close": 12.94, "volume": 194795.0}, {"date": "2018-07-25", "close": 12.93, "volume": 254035.0}, {"date": "2018-07-26", "close": 12.95, "volume": 247488.0}, {"date": "2018-07-27", "close": 12.94, "volume": 114545.0}, {"date": "2018-07-30", "close": 12.88, "volume": 171637.0}, {"date": "2018-07-31", "close": 12.87, "volume": 175581.0}, {"date": "2018-08-01", "close": 12.989, "volume": 91608.0}, {"date": "2018-08-02", "close": 12.92, "volume": 145072.0}, {"date": "2018-08-03", "close": 12.95, "volume": 162983.0}, {"date": "2018-08-06", "close": 13.01, "volume": 172955.0}, {"date": "2018-08-07", "close": 12.99, "volume": 195365.0}, {"date": "2018-08-08", "close": 12.98, "volume": 207941.0}, {"date": "2018-08-09", "close": 12.97, "volume": 161518.0}, {"date": "2018-08-10", "close": 12.85, "volume": 188918.0}, {"date": "2018-08-13", "close": 12.85, "volume": 137122.0}, {"date": "2018-08-14", "close": 12.92, "volume": 96294.0}, {"date": "2018-08-15", "close": 12.83, "volume": 152571.0}, {"date": "2018-08-16", "close": 12.92, "volume": 140061.0}, {"date": "2018-08-17", "close": 12.89, "volume": 106823.0}, {"date": "2018-08-20", "close": 12.9, "volume": 161689.0}, {"date": "2018-08-21", "close": 12.95, "volume": 176775.0}, {"date": "2018-08-22", "close": 13.0, "volume": 116628.0}, {"date": "2018-08-23", "close": 12.97, "volume": 106227.0}, {"date": "2018-08-24", "close": 13.08, "volume": 116440.0}, {"date": "2018-08-27", "close": 13.23, "volume": 208494.0}, {"date": "2018-08-28", "close": 13.18, "volume": 118395.0}, {"date": "2018-08-29", "close": 13.215, "volume": 124057.0}, {"date": "2018-08-30", "close": 13.27, "volume": 169623.0}, {"date": "2018-08-31", "close": 13.25, "volume": 123925.0}, {"date": "2018-09-04", "close": 13.16, "volume": 210362.0}, {"date": "2018-09-05", "close": 13.19, "volume": 203446.0}, {"date": "2018-09-06", "close": 13.12, "volume": 143860.0}, {"date": "2018-09-07", "close": 13.16, "volume": 149091.0}, {"date": "2018-09-10", "close": 13.2, "volume": 187370.0}, {"date": "2018-09-11", "close": 13.49, "volume": 447205.0}, {"date": "2018-09-12", "close": 13.57, "volume": 229717.0}, {"date": "2018-09-13", "close": 13.63, "volume": 155804.0}, {"date": "2018-09-14", "close": 13.64, "volume": 188322.0}, {"date": "2018-09-17", "close": 13.43, "volume": 189364.0}, {"date": "2018-09-18", "close": 13.28, "volume": 236354.0}, {"date": "2018-09-19", "close": 13.325, "volume": 172624.0}, {"date": "2018-09-20", "close": 13.37, "volume": 202696.0}, {"date": "2018-09-21", "close": 13.19, "volume": 344987.0}, {"date": "2018-09-24", "close": 13.06, "volume": 252390.0}, {"date": "2018-09-25", "close": 13.31, "volume": 192090.0}, {"date": "2018-09-26", "close": 13.32, "volume": 69671.0}, {"date": "2018-09-27", "close": 13.39, "volume": 133463.0}, {"date": "2018-09-28", "close": 13.27, "volume": 138481.0}, {"date": "2018-10-01", "close": 13.34, "volume": 141973.0}, {"date": "2018-10-02", "close": 11.86, "volume": 1629935.0}, {"date": "2018-10-03", "close": 11.81, "volume": 969445.0}, {"date": "2018-10-04", "close": 11.71, "volume": 438058.0}, {"date": "2018-10-05", "close": 11.5, "volume": 460068.0}, {"date": "2018-10-08", "close": 11.2, "volume": 473916.0}, {"date": "2018-10-09", "close": 11.33, "volume": 553728.0}, {"date": "2018-10-10", "close": 10.91, "volume": 497538.0}, {"date": "2018-10-11", "close": 10.7, "volume": 583823.0}, {"date": "2018-10-12", "close": 10.91, "volume": 302869.0}, {"date": "2018-10-15", "close": 10.92, "volume": 287740.0}, {"date": "2018-10-16", "close": 11.16, "volume": 365171.0}, {"date": "2018-10-17", "close": 11.25, "volume": 242340.0}, {"date": "2018-10-18", "close": 11.09, "volume": 193697.0}, {"date": "2018-10-19", "close": 11.13, "volume": 304080.0}, {"date": "2018-10-22", "close": 11.18, "volume": 278179.0}, {"date": "2018-10-23", "close": 11.11, "volume": 262026.0}, {"date": "2018-10-24", "close": 10.99, "volume": 291582.0}, {"date": "2018-10-25", "close": 10.94, "volume": 200555.0}, {"date": "2018-10-26", "close": 10.82, "volume": 236036.0}, {"date": "2018-10-29", "close": 10.85, "volume": 340825.0}, {"date": "2018-10-30", "close": 10.68, "volume": 243527.0}, {"date": "2018-10-31", "close": 10.86, "volume": 216967.0}, {"date": "2018-11-01", "close": 10.97, "volume": 366800.0}, {"date": "2018-11-02", "close": 10.94, "volume": 285336.0}, {"date": "2018-11-05", "close": 11.11, "volume": 231981.0}, {"date": "2018-11-06", "close": 11.13, "volume": 155450.0}, {"date": "2018-11-07", "close": 11.23, "volume": 301793.0}, {"date": "2018-11-08", "close": 11.2, "volume": 217280.0}, {"date": "2018-11-09", "close": 11.02, "volume": 319150.0}, {"date": "2018-11-12", "close": 10.86, "volume": 210976.0}, {"date": "2018-11-13", "close": 10.88, "volume": 175239.0}, {"date": "2018-11-14", "close": 10.84, "volume": 190223.0}, {"date": "2018-11-15", "close": 10.76, "volume": 164301.0}, {"date": "2018-11-16", "close": 10.81, "volume": 181570.0}, {"date": "2018-11-19", "close": 10.63, "volume": 156416.0}, {"date": "2018-11-20", "close": 10.36, "volume": 412189.0}, {"date": "2018-11-21", "close": 10.37, "volume": 269903.0}, {"date": "2018-11-23", "close": 10.45, "volume": 54551.0}, {"date": "2018-11-26", "close": 10.51, "volume": 182139.0}, {"date": "2018-11-27", "close": 10.44, "volume": 140853.0}, {"date": "2018-11-28", "close": 10.6, "volume": 292515.0}, {"date": "2018-11-29", "close": 10.68, "volume": 161804.0}, {"date": "2018-11-30", "close": 10.72, "volume": 256122.0}, {"date": "2018-12-03", "close": 10.86, "volume": 259518.0}, {"date": "2018-12-04", "close": 10.62, "volume": 349500.0}, {"date": "2018-12-06", "close": 10.54, "volume": 358024.0}, {"date": "2018-12-07", "close": 10.39, "volume": 324872.0}, {"date": "2018-12-10", "close": 10.26, "volume": 327827.0}, {"date": "2018-12-11", "close": 10.33, "volume": 198449.0}, {"date": "2018-12-12", "close": 10.39, "volume": 509256.0}, {"date": "2018-12-13", "close": 10.16, "volume": 338488.0}, {"date": "2018-12-14", "close": 9.91, "volume": 557553.0}, {"date": "2018-12-17", "close": 9.52, "volume": 875966.0}, {"date": "2018-12-18", "close": 9.49, "volume": 495356.0}, {"date": "2018-12-19", "close": 9.32, "volume": 992813.0}, {"date": "2018-12-20", "close": 8.89, "volume": 967549.0}, {"date": "2018-12-21", "close": 8.72, "volume": 761945.0}, {"date": "2018-12-24", "close": 8.84, "volume": 757663.0}, {"date": "2018-12-26", "close": 9.47, "volume": 1362654.0}, {"date": "2018-12-27", "close": 9.74, "volume": 893577.0}, {"date": "2018-12-28", "close": 9.52, "volume": 691163.0}, {"date": "2018-12-31", "close": 9.4, "volume": 1141414.0}, {"date": "2019-01-02", "close": 9.6, "volume": 337845.0}, {"date": "2019-01-03", "close": 9.45, "volume": 245234.0}, {"date": "2019-01-04", "close": 9.74, "volume": 232202.0}, {"date": "2019-01-07", "close": 10.02, "volume": 201589.0}, {"date": "2019-01-08", "close": 10.15, "volume": 277838.0}, {"date": "2019-01-09", "close": 10.37, "volume": 165509.0}, {"date": "2019-01-10", "close": 10.4, "volume": 221259.0}, {"date": "2019-01-11", "close": 10.49, "volume": 163302.0}, {"date": "2019-01-14", "close": 10.43, "volume": 178904.0}, {"date": "2019-01-15", "close": 10.44, "volume": 127016.0}, {"date": "2019-01-16", "close": 10.54, "volume": 215335.0}, {"date": "2019-01-17", "close": 10.64, "volume": 129698.0}, {"date": "2019-01-18", "close": 10.8, "volume": 429478.0}, {"date": "2019-01-22", "close": 10.7801, "volume": 368321.0}, {"date": "2019-01-23", "close": 10.75, "volume": 235680.0}, {"date": "2019-01-24", "close": 10.67, "volume": 269434.0}, {"date": "2019-01-25", "close": 10.77, "volume": 184168.0}, {"date": "2019-01-28", "close": 10.9, "volume": 206359.0}, {"date": "2019-01-29", "close": 10.84, "volume": 115122.0}, {"date": "2019-01-30", "close": 11.01, "volume": 227214.0}, {"date": "2019-01-31", "close": 11.03, "volume": 178301.0}, {"date": "2019-02-01", "close": 11.04, "volume": 153417.0}, {"date": "2019-02-04", "close": 10.95, "volume": 387044.0}, {"date": "2019-02-05", "close": 10.97, "volume": 146156.0}, {"date": "2019-02-06", "close": 11.03, "volume": 162291.0}, {"date": "2019-02-07", "close": 10.95, "volume": 235195.0}, {"date": "2019-02-08", "close": 10.92, "volume": 152365.0}, {"date": "2019-02-11", "close": 10.92, "volume": 161549.0}, {"date": "2019-02-12", "close": 10.99, "volume": 143351.0}, {"date": "2019-02-13", "close": 11.0263, "volume": 149847.0}, {"date": "2019-02-14", "close": 11.0, "volume": 89774.0}, {"date": "2019-02-15", "close": 11.02, "volume": 158997.0}, {"date": "2019-02-19", "close": 10.97, "volume": 168515.0}, {"date": "2019-02-20", "close": 11.0, "volume": 160488.0}, {"date": "2019-02-21", "close": 11.05, "volume": 228840.0}, {"date": "2019-02-22", "close": 11.06, "volume": 174366.0}, {"date": "2019-02-25", "close": 11.04, "volume": 181954.0}, {"date": "2019-02-26", "close": 10.91, "volume": 231873.0}, {"date": "2019-02-27", "close": 10.89, "volume": 161500.0}, {"date": "2019-02-28", "close": 10.85, "volume": 197355.0}, {"date": "2019-03-01", "close": 10.86, "volume": 270578.0}, {"date": "2019-03-04", "close": 10.87, "volume": 175500.0}, {"date": "2019-03-05", "close": 10.84, "volume": 193656.0}, {"date": "2019-03-06", "close": 10.79, "volume": 127335.0}, {"date": "2019-03-07", "close": 10.73, "volume": 154267.0}, {"date": "2019-03-08", "close": 10.67, "volume": 203144.0}, {"date": "2019-03-11", "close": 10.78, "volume": 219895.0}, {"date": "2019-03-12", "close": 10.77, "volume": 99090.0}, {"date": "2019-03-13", "close": 10.89, "volume": 348159.0}, {"date": "2019-03-14", "close": 10.86, "volume": 111389.0}, {"date": "2019-03-15", "close": 10.9, "volume": 108669.0}, {"date": "2019-03-18", "close": 10.9, "volume": 141118.0}, {"date": "2019-03-19", "close": 10.87, "volume": 128315.0}, {"date": "2019-03-20", "close": 10.86, "volume": 203769.0}, {"date": "2019-03-21", "close": 10.97, "volume": 299223.0}, {"date": "2019-03-22", "close": 10.88, "volume": 109981.0}, {"date": "2019-03-25", "close": 10.88, "volume": 176611.0}, {"date": "2019-03-26", "close": 10.82, "volume": 173177.0}, {"date": "2019-03-27", "close": 10.81, "volume": 133691.0}, {"date": "2019-03-28", "close": 10.78, "volume": 140029.0}, {"date": "2019-03-29", "close": 10.85, "volume": 140453.0}, {"date": "2019-04-01", "close": 10.97, "volume": 112641.0}, {"date": "2019-04-02", "close": 10.95, "volume": 141790.0}, {"date": "2019-04-03", "close": 11.0, "volume": 149046.0}, {"date": "2019-04-04", "close": 11.05, "volume": 113022.0}, {"date": "2019-04-05", "close": 11.13, "volume": 147061.0}, {"date": "2019-04-08", "close": 11.06, "volume": 293361.0}, {"date": "2019-04-09", "close": 11.0, "volume": 201032.0}, {"date": "2019-04-10", "close": 11.01, "volume": 231642.0}, {"date": "2019-04-11", "close": 10.97, "volume": 159961.0}, {"date": "2019-04-12", "close": 10.98, "volume": 170495.0}, {"date": "2019-04-15", "close": 11.03, "volume": 120768.0}, {"date": "2019-04-16", "close": 11.07, "volume": 168143.0}, {"date": "2019-04-17", "close": 11.01, "volume": 256419.0}, {"date": "2019-04-18", "close": 11.01, "volume": 181326.0}, {"date": "2019-04-22", "close": 11.02, "volume": 259976.0}, {"date": "2019-04-23", "close": 11.1, "volume": 163168.0}, {"date": "2019-04-24", "close": 11.01, "volume": 362964.0}, {"date": "2019-04-25", "close": 10.98, "volume": 223763.0}, {"date": "2019-04-26", "close": 11.06, "volume": 133868.0}, {"date": "2019-04-29", "close": 11.02, "volume": 163300.0}, {"date": "2019-04-30", "close": 11.07, "volume": 201553.0}, {"date": "2019-05-01", "close": 11.1, "volume": 176554.0}, {"date": "2019-05-02", "close": 11.08, "volume": 148580.0}, {"date": "2019-05-03", "close": 11.2, "volume": 230068.0}, {"date": "2019-05-06", "close": 11.29, "volume": 310884.0}, {"date": "2019-05-07", "close": 11.19, "volume": 283336.0}, {"date": "2019-05-08", "close": 11.2, "volume": 163215.0}, {"date": "2019-05-09", "close": 11.17, "volume": 205266.0}, {"date": "2019-05-10", "close": 11.01, "volume": 256135.0}, {"date": "2019-05-13", "close": 10.78, "volume": 347083.0}, {"date": "2019-05-14", "close": 10.91, "volume": 137624.0}, {"date": "2019-05-15", "close": 10.98, "volume": 140993.0}, {"date": "2019-05-16", "close": 11.07, "volume": 193390.0}, {"date": "2019-05-17", "close": 11.01, "volume": 138668.0}, {"date": "2019-05-20", "close": 10.82, "volume": 274728.0}, {"date": "2019-05-21", "close": 10.82, "volume": 276415.0}, {"date": "2019-05-22", "close": 10.75, "volume": 271159.0}, {"date": "2019-05-23", "close": 10.65, "volume": 257469.0}, {"date": "2019-05-24", "close": 10.65, "volume": 369753.0}, {"date": "2019-05-28", "close": 10.63, "volume": 148239.0}, {"date": "2019-05-29", "close": 10.57, "volume": 218870.0}, {"date": "2019-05-30", "close": 10.64, "volume": 182048.0}, {"date": "2019-05-31", "close": 10.53, "volume": 172581.0}, {"date": "2019-06-03", "close": 10.42, "volume": 220491.0}, {"date": "2019-06-04", "close": 10.6, "volume": 171758.0}, {"date": "2019-06-05", "close": 10.64, "volume": 170519.0}, {"date": "2019-06-06", "close": 10.63, "volume": 255199.0}, {"date": "2019-06-07", "close": 10.66, "volume": 232530.0}, {"date": "2019-06-10", "close": 10.69, "volume": 170017.0}, {"date": "2019-06-11", "close": 10.81, "volume": 257886.0}, {"date": "2019-06-12", "close": 10.89, "volume": 224740.0}, {"date": "2019-06-13", "close": 10.81, "volume": 155541.0}, {"date": "2019-06-14", "close": 10.71, "volume": 123044.0}, {"date": "2019-06-17", "close": 10.69, "volume": 183274.0}, {"date": "2019-06-18", "close": 10.81, "volume": 211319.0}, {"date": "2019-06-19", "close": 10.89, "volume": 112204.0}, {"date": "2019-06-20", "close": 10.96, "volume": 210726.0}, {"date": "2019-06-21", "close": 10.97, "volume": 174777.0}, {"date": "2019-06-24", "close": 11.0, "volume": 196004.0}, {"date": "2019-06-25", "close": 10.87, "volume": 143747.0}, {"date": "2019-06-26", "close": 10.89, "volume": 139040.0}, {"date": "2019-06-27", "close": 10.91, "volume": 131375.0}, {"date": "2019-06-28", "close": 11.03, "volume": 138169.0}, {"date": "2019-07-01", "close": 11.14, "volume": 214595.0}, {"date": "2019-07-02", "close": 11.21, "volume": 147617.0}, {"date": "2019-07-03", "close": 11.16, "volume": 129443.0}, {"date": "2019-07-05", "close": 11.23, "volume": 131980.0}, {"date": "2019-07-08", "close": 11.25, "volume": 164382.0}, {"date": "2019-07-09", "close": 11.32, "volume": 170487.0}, {"date": "2019-07-10", "close": 11.37, "volume": 156918.0}, {"date": "2019-07-11", "close": 11.31, "volume": 172723.0}, {"date": "2019-07-12", "close": 11.2, "volume": 163298.0}, {"date": "2019-07-15", "close": 11.26, "volume": 130903.0}, {"date": "2019-07-16", "close": 11.31, "volume": 138429.0}, {"date": "2019-07-17", "close": 11.33, "volume": 185364.0}, {"date": "2019-07-18", "close": 11.35, "volume": 146541.0}, {"date": "2019-07-19", "close": 11.37, "volume": 186713.0}, {"date": "2019-07-22", "close": 11.38, "volume": 218784.0}, {"date": "2019-07-23", "close": 11.44, "volume": 175953.0}, {"date": "2019-07-24", "close": 11.49, "volume": 136408.0}, {"date": "2019-07-25", "close": 11.47, "volume": 149679.0}, {"date": "2019-07-26", "close": 11.54, "volume": 105064.0}, {"date": "2019-07-29", "close": 11.5, "volume": 126645.0}, {"date": "2019-07-30", "close": 11.51, "volume": 71552.0}, {"date": "2019-07-31", "close": 11.41, "volume": 301507.0}, {"date": "2019-08-01", "close": 11.4, "volume": 120861.0}, {"date": "2019-08-02", "close": 11.36, "volume": 119780.0}, {"date": "2019-08-05", "close": 11.07, "volume": 241525.0}, {"date": "2019-08-06", "close": 11.24, "volume": 158921.0}, {"date": "2019-08-07", "close": 11.18, "volume": 182525.0}, {"date": "2019-08-08", "close": 11.24, "volume": 173269.0}, {"date": "2019-08-09", "close": 11.13, "volume": 120299.0}, {"date": "2019-08-12", "close": 11.06, "volume": 152009.0}, {"date": "2019-08-13", "close": 11.21, "volume": 152293.0}, {"date": "2019-08-14", "close": 10.95, "volume": 203079.0}, {"date": "2019-08-15", "close": 10.92, "volume": 195190.0}, {"date": "2019-08-16", "close": 10.99, "volume": 124679.0}, {"date": "2019-08-19", "close": 11.09, "volume": 91245.0}, {"date": "2019-08-20", "close": 11.21, "volume": 120375.0}, {"date": "2019-08-21", "close": 11.19, "volume": 160252.0}, {"date": "2019-08-22", "close": 11.19, "volume": 155993.0}, {"date": "2019-08-23", "close": 11.1, "volume": 151433.0}, {"date": "2019-08-26", "close": 11.08, "volume": 129976.0}, {"date": "2019-08-27", "close": 11.04, "volume": 143416.0}, {"date": "2019-08-28", "close": 10.97, "volume": 78433.0}, {"date": "2019-08-29", "close": 11.09, "volume": 103245.0}, {"date": "2019-08-30", "close": 11.09, "volume": 114021.0}, {"date": "2019-09-03", "close": 11.09, "volume": 98387.0}, {"date": "2019-09-04", "close": 11.2, "volume": 166184.0}, {"date": "2019-09-05", "close": 11.21, "volume": 163758.0}, {"date": "2019-09-06", "close": 11.27, "volume": 278035.0}, {"date": "2019-09-09", "close": 11.28, "volume": 102667.0}, {"date": "2019-09-10", "close": 11.21, "volume": 137177.0}, {"date": "2019-09-11", "close": 11.31, "volume": 170510.0}, {"date": "2019-09-12", "close": 11.37, "volume": 170169.0}, {"date": "2019-09-13", "close": 11.19, "volume": 156198.0}, {"date": "2019-09-16", "close": 11.16, "volume": 122784.0}, {"date": "2019-09-17", "close": 11.16, "volume": 111294.0}, {"date": "2019-09-18", "close": 11.12, "volume": 158062.0}, {"date": "2019-09-19", "close": 11.16, "volume": 128242.0}, {"date": "2019-09-20", "close": 11.15, "volume": 189249.0}, {"date": "2019-09-23", "close": 11.23, "volume": 217615.0}, {"date": "2019-09-24", "close": 11.19, "volume": 78917.0}, {"date": "2019-09-25", "close": 11.16, "volume": 114206.0}, {"date": "2019-09-26", "close": 11.08, "volume": 156044.0}, {"date": "2019-09-27", "close": 11.01, "volume": 93445.0}, {"date": "2019-09-30", "close": 11.0, "volume": 117418.0}, {"date": "2019-10-01", "close": 10.96, "volume": 113896.0}, {"date": "2019-10-02", "close": 10.86, "volume": 223720.0}, {"date": "2019-10-03", "close": 10.85, "volume": 141499.0}, {"date": "2019-10-04", "close": 10.91, "volume": 117702.0}, {"date": "2019-10-07", "close": 11.0, "volume": 127310.0}, {"date": "2019-10-08", "close": 10.94, "volume": 150180.0}, {"date": "2019-10-09", "close": 11.05, "volume": 137564.0}, {"date": "2019-10-10", "close": 11.07, "volume": 106956.0}, {"date": "2019-10-11", "close": 11.01, "volume": 164906.0}, {"date": "2019-10-14", "close": 11.01, "volume": 137724.0}, {"date": "2019-10-15", "close": 10.98, "volume": 139487.0}, {"date": "2019-10-16", "close": 11.03, "volume": 164009.0}, {"date": "2019-10-17", "close": 11.06, "volume": 163288.0}, {"date": "2019-10-18", "close": 11.08, "volume": 105322.0}, {"date": "2019-10-21", "close": 11.09, "volume": 156052.0}, {"date": "2019-10-22", "close": 11.14, "volume": 189266.0}, {"date": "2019-10-23", "close": 11.13, "volume": 249997.0}, {"date": "2019-10-24", "close": 11.14, "volume": 146412.0}, {"date": "2019-10-25", "close": 11.17, "volume": 102197.0}, {"date": "2019-10-28", "close": 11.13, "volume": 131823.0}, {"date": "2019-10-29", "close": 11.13, "volume": 251017.0}, {"date": "2019-10-30", "close": 11.12, "volume": 110519.0}, {"date": "2019-10-31", "close": 11.1, "volume": 306128.0}, {"date": "2019-11-01", "close": 11.16, "volume": 144948.0}, {"date": "2019-11-04", "close": 11.24, "volume": 151467.0}, {"date": "2019-11-05", "close": 11.29, "volume": 173085.0}, {"date": "2019-11-06", "close": 11.26, "volume": 134385.0}, {"date": "2019-11-07", "close": 11.19, "volume": 141828.0}, {"date": "2019-11-08", "close": 11.19, "volume": 149261.0}, {"date": "2019-11-11", "close": 11.24, "volume": 140080.0}, {"date": "2019-11-12", "close": 11.19, "volume": 101413.0}, {"date": "2019-11-13", "close": 11.2, "volume": 107362.0}, {"date": "2019-11-14", "close": 11.19, "volume": 103273.0}, {"date": "2019-11-15", "close": 11.26, "volume": 128556.0}, {"date": "2019-11-18", "close": 11.3, "volume": 188762.0}, {"date": "2019-11-19", "close": 11.3, "volume": 131833.0}, {"date": "2019-11-20", "close": 11.29, "volume": 107944.0}, {"date": "2019-11-21", "close": 11.22, "volume": 134333.0}, {"date": "2019-11-22", "close": 11.23, "volume": 89170.0}, {"date": "2019-11-25", "close": 11.24, "volume": 151346.0}, {"date": "2019-11-26", "close": 11.25, "volume": 151605.0}, {"date": "2019-11-27", "close": 11.24, "volume": 122268.0}, {"date": "2019-11-29", "close": 11.3, "volume": 63770.0}, {"date": "2019-12-02", "close": 11.23, "volume": 117767.0}, {"date": "2019-12-03", "close": 11.25, "volume": 175972.0}, {"date": "2019-12-04", "close": 11.34, "volume": 119152.0}, {"date": "2019-12-05", "close": 11.5, "volume": 394988.0}, {"date": "2019-12-06", "close": 11.47, "volume": 172216.0}, {"date": "2019-12-09", "close": 11.4, "volume": 166621.0}, {"date": "2019-12-10", "close": 11.37, "volume": 114425.0}, {"date": "2019-12-11", "close": 11.48, "volume": 172553.0}, {"date": "2019-12-12", "close": 11.41, "volume": 140671.0}, {"date": "2019-12-13", "close": 11.33, "volume": 123573.0}, {"date": "2019-12-16", "close": 11.36, "volume": 159704.0}, {"date": "2019-12-17", "close": 11.44, "volume": 136102.0}, {"date": "2019-12-18", "close": 11.56, "volume": 168383.0}, {"date": "2019-12-19", "close": 11.52, "volume": 143440.0}, {"date": "2019-12-20", "close": 11.6, "volume": 131091.0}, {"date": "2019-12-23", "close": 11.64, "volume": 194626.0}, {"date": "2019-12-24", "close": 11.6799, "volume": 81517.0}, {"date": "2019-12-26", "close": 11.64, "volume": 83564.0}, {"date": "2019-12-27", "close": 11.61, "volume": 592612.0}, {"date": "2019-12-30", "close": 11.34, "volume": 500514.0}, {"date": "2019-12-31", "close": 11.4, "volume": 151751.0}, {"date": "2020-01-02", "close": 11.45, "volume": 580060.0}, {"date": "2020-01-03", "close": 11.44, "volume": 162006.0}, {"date": "2020-01-06", "close": 11.46, "volume": 156310.0}, {"date": "2020-01-07", "close": 11.47, "volume": 228948.0}, {"date": "2020-01-08", "close": 11.57, "volume": 246718.0}, {"date": "2020-01-09", "close": 11.6, "volume": 218485.0}, {"date": "2020-01-10", "close": 11.6, "volume": 110478.0}, {"date": "2020-01-13", "close": 11.6599, "volume": 124703.0}, {"date": "2020-01-14", "close": 11.68, "volume": 158917.0}, {"date": "2020-01-15", "close": 11.74, "volume": 190396.0}, {"date": "2020-01-16", "close": 11.76, "volume": 131139.0}, {"date": "2020-01-17", "close": 11.78, "volume": 161817.0}, {"date": "2020-01-21", "close": 11.79, "volume": 245061.0}, {"date": "2020-01-22", "close": 11.835, "volume": 116362.0}, {"date": "2020-01-23", "close": 11.83, "volume": 125419.0}, {"date": "2020-01-24", "close": 11.77, "volume": 216271.0}, {"date": "2020-01-27", "close": 11.61, "volume": 215618.0}, {"date": "2020-01-28", "close": 11.71, "volume": 116129.0}, {"date": "2020-01-29", "close": 11.75, "volume": 103151.0}, {"date": "2020-01-30", "close": 11.73, "volume": 186697.0}, {"date": "2020-01-31", "close": 11.64, "volume": 138100.0}, {"date": "2020-02-03", "close": 11.72, "volume": 104317.0}, {"date": "2020-02-04", "close": 11.87, "volume": 295474.0}, {"date": "2020-02-05", "close": 11.87, "volume": 312110.0}, {"date": "2020-02-06", "close": 11.9, "volume": 138001.0}, {"date": "2020-02-07", "close": 11.93, "volume": 136506.0}, {"date": "2020-02-10", "close": 12.04, "volume": 161943.0}, {"date": "2020-02-11", "close": 12.07, "volume": 150203.0}, {"date": "2020-02-12", "close": 12.12, "volume": 111575.0}, {"date": "2020-02-13", "close": 12.1, "volume": 118880.0}, {"date": "2020-02-14", "close": 12.11, "volume": 94906.0}, {"date": "2020-02-18", "close": 12.1, "volume": 153702.0}, {"date": "2020-02-19", "close": 12.25, "volume": 213552.0}, {"date": "2020-02-20", "close": 12.19, "volume": 287082.0}, {"date": "2020-02-21", "close": 12.16, "volume": 216435.0}, {"date": "2020-02-24", "close": 11.74, "volume": 360325.0}, {"date": "2020-02-25", "close": 11.33, "volume": 326835.0}, {"date": "2020-02-26", "close": 11.4, "volume": 212799.0}, {"date": "2020-02-27", "close": 10.82, "volume": 682709.0}, {"date": "2020-02-28", "close": 10.41, "volume": 817187.0}, {"date": "2020-03-02", "close": 11.09, "volume": 552836.0}, {"date": "2020-03-03", "close": 11.05, "volume": 536233.0}, {"date": "2020-03-04", "close": 11.35, "volume": 330208.0}, {"date": "2020-03-05", "close": 11.13, "volume": 310475.0}, {"date": "2020-03-06", "close": 10.95, "volume": 228919.0}, {"date": "2020-03-09", "close": 10.2, "volume": 451229.0}, {"date": "2020-03-10", "close": 10.13, "volume": 446734.0}, {"date": "2020-03-11", "close": 9.37, "volume": 683917.0}, {"date": "2020-03-12", "close": 8.03, "volume": 901719.0}, {"date": "2020-03-13", "close": 8.86, "volume": 693403.0}, {"date": "2020-03-16", "close": 7.8, "volume": 1105478.0}, {"date": "2020-03-17", "close": 8.07, "volume": 431431.0}, {"date": "2020-03-18", "close": 6.02, "volume": 978445.0}, {"date": "2020-03-19", "close": 6.94, "volume": 882181.0}, {"date": "2020-03-20", "close": 7.66, "volume": 1145817.0}, {"date": "2020-03-23", "close": 6.96, "volume": 818925.0}, {"date": "2020-03-24", "close": 7.66, "volume": 820749.0}, {"date": "2020-03-25", "close": 8.34, "volume": 455676.0}, {"date": "2020-03-26", "close": 8.82, "volume": 743664.0}, {"date": "2020-03-27", "close": 8.45, "volume": 372965.0}, {"date": "2020-03-30", "close": 8.59, "volume": 568439.0}, {"date": "2020-03-31", "close": 8.84, "volume": 515793.0}, {"date": "2020-04-01", "close": 8.05, "volume": 393464.0}, {"date": "2020-04-02", "close": 7.94, "volume": 429373.0}, {"date": "2020-04-03", "close": 7.85, "volume": 402861.0}, {"date": "2020-04-06", "close": 8.38, "volume": 223668.0}, {"date": "2020-04-07", "close": 8.69, "volume": 432478.0}, {"date": "2020-04-08", "close": 9.21, "volume": 609069.0}, {"date": "2020-04-09", "close": 9.88, "volume": 663003.0}, {"date": "2020-04-13", "close": 9.69, "volume": 383347.0}, {"date": "2020-04-14", "close": 9.71, "volume": 302968.0}, {"date": "2020-04-15", "close": 9.61, "volume": 263885.0}, {"date": "2020-04-16", "close": 9.61, "volume": 387401.0}, {"date": "2020-04-17", "close": 9.88, "volume": 451552.0}, {"date": "2020-04-20", "close": 9.97, "volume": 363375.0}, {"date": "2020-04-21", "close": 9.85, "volume": 424305.0}, {"date": "2020-04-22", "close": 9.92, "volume": 167248.0}, {"date": "2020-04-23", "close": 9.84, "volume": 170290.0}, {"date": "2020-04-24", "close": 9.89, "volume": 208417.0}, {"date": "2020-04-27", "close": 10.08, "volume": 181938.0}, {"date": "2020-04-28", "close": 10.07, "volume": 188232.0}, {"date": "2020-04-29", "close": 10.06, "volume": 291218.0}, {"date": "2020-04-30", "close": 9.84, "volume": 323929.0}, {"date": "2020-05-01", "close": 9.44, "volume": 255294.0}, {"date": "2020-05-04", "close": 9.43, "volume": 282103.0}, {"date": "2020-05-05", "close": 9.66, "volume": 140989.0}, {"date": "2020-05-06", "close": 9.74, "volume": 135033.0}, {"date": "2020-05-07", "close": 9.83, "volume": 165476.0}, {"date": "2020-05-08", "close": 10.08, "volume": 99182.0}, {"date": "2020-05-11", "close": 10.1, "volume": 200653.0}, {"date": "2020-05-12", "close": 9.88, "volume": 171516.0}, {"date": "2020-05-13", "close": 9.75, "volume": 245644.0}, {"date": "2020-05-14", "close": 9.72, "volume": 166141.0}, {"date": "2020-05-15", "close": 9.75, "volume": 85598.0}, {"date": "2020-05-18", "close": 9.92, "volume": 212208.0}, {"date": "2020-05-19", "close": 9.88, "volume": 259151.0}, {"date": "2020-05-20", "close": 10.03, "volume": 343804.0}, {"date": "2020-05-21", "close": 10.1, "volume": 245607.0}, {"date": "2020-05-22", "close": 10.24, "volume": 259914.0}, {"date": "2020-05-26", "close": 10.43, "volume": 498623.0}, {"date": "2020-05-27", "close": 10.57, "volume": 315919.0}, {"date": "2020-05-28", "close": 10.61, "volume": 195630.0}, {"date": "2020-05-29", "close": 10.71, "volume": 163878.0}, {"date": "2020-06-01", "close": 10.93, "volume": 223968.0}, {"date": "2020-06-02", "close": 11.06, "volume": 186702.0}, {"date": "2020-06-03", "close": 11.47, "volume": 418747.0}, {"date": "2020-06-04", "close": 11.22, "volume": 420758.0}, {"date": "2020-06-05", "close": 11.4, "volume": 253892.0}, {"date": "2020-06-08", "close": 11.52, "volume": 203774.0}, {"date": "2020-06-09", "close": 11.48, "volume": 307297.0}, {"date": "2020-06-10", "close": 11.52, "volume": 229338.0}, {"date": "2020-06-11", "close": 10.8, "volume": 433095.0}, {"date": "2020-06-12", "close": 10.84, "volume": 251113.0}, {"date": "2020-06-15", "close": 10.93, "volume": 233498.0}, {"date": "2020-06-16", "close": 11.07, "volume": 260966.0}, {"date": "2020-06-17", "close": 11.17, "volume": 170596.0}, {"date": "2020-06-18", "close": 11.22, "volume": 96366.0}, {"date": "2020-06-19", "close": 11.22, "volume": 280980.0}, {"date": "2020-06-22", "close": 11.25, "volume": 174734.0}, {"date": "2020-06-23", "close": 11.32, "volume": 158524.0}, {"date": "2020-06-24", "close": 11.08, "volume": 216799.0}, {"date": "2020-06-25", "close": 11.21, "volume": 285439.0}, {"date": "2020-06-26", "close": 11.09, "volume": 171839.0}, {"date": "2020-06-29", "close": 11.13, "volume": 190226.0}, {"date": "2020-06-30", "close": 11.34, "volume": 116766.0}, {"date": "2020-07-01", "close": 11.36, "volume": 182708.0}, {"date": "2020-07-02", "close": 11.51, "volume": 170604.0}, {"date": "2020-07-06", "close": 11.39, "volume": 1125714.0}, {"date": "2020-07-07", "close": 11.48, "volume": 232253.0}, {"date": "2020-07-08", "close": 11.34, "volume": 1285771.0}, {"date": "2020-07-09", "close": 11.45, "volume": 265599.0}, {"date": "2020-07-10", "close": 11.51, "volume": 365714.0}, {"date": "2020-07-13", "close": 11.38, "volume": 258136.0}, {"date": "2020-07-14", "close": 11.34, "volume": 195986.0}, {"date": "2020-07-15", "close": 11.44, "volume": 187545.0}, {"date": "2020-07-16", "close": 11.46, "volume": 111417.0}, {"date": "2020-07-17", "close": 11.53, "volume": 125002.0}, {"date": "2020-07-20", "close": 11.63, "volume": 239779.0}, {"date": "2020-07-21", "close": 11.64, "volume": 206023.0}, {"date": "2020-07-22", "close": 11.65, "volume": 123318.0}, {"date": "2020-07-23", "close": 11.47, "volume": 223502.0}, {"date": "2020-07-24", "close": 11.42, "volume": 96908.0}, {"date": "2020-07-27", "close": 11.63, "volume": 199427.0}, {"date": "2020-07-28", "close": 11.55, "volume": 143455.0}, {"date": "2020-07-29", "close": 11.69, "volume": 104273.0}, {"date": "2020-07-30", "close": 11.71, "volume": 142159.0}, {"date": "2020-07-31", "close": 11.73, "volume": 218628.0}, {"date": "2020-08-03", "close": 11.93, "volume": 217375.0}, {"date": "2020-08-04", "close": 11.96, "volume": 160193.0}, {"date": "2020-08-05", "close": 12.03, "volume": 153725.0}, {"date": "2020-08-06", "close": 12.12, "volume": 351342.0}, {"date": "2020-08-07", "close": 12.12, "volume": 210694.0}, {"date": "2020-08-10", "close": 12.18, "volume": 314242.0}, {"date": "2020-08-11", "close": 12.12, "volume": 242671.0}, {"date": "2020-08-12", "close": 12.235, "volume": 379749.0}, {"date": "2020-08-13", "close": 12.21, "volume": 202535.0}, {"date": "2020-08-14", "close": 12.21, "volume": 184715.0}, {"date": "2020-08-17", "close": 12.26, "volume": 164487.0}, {"date": "2020-08-18", "close": 12.38, "volume": 146320.0}, {"date": "2020-08-19", "close": 12.34, "volume": 215846.0}, {"date": "2020-08-20", "close": 12.44, "volume": 216008.0}, {"date": "2020-08-21", "close": 12.43, "volume": 220825.0}, {"date": "2020-08-24", "close": 12.36, "volume": 226945.0}, {"date": "2020-08-25", "close": 12.27, "volume": 209354.0}, {"date": "2020-08-26", "close": 12.34, "volume": 162822.0}, {"date": "2020-08-27", "close": 12.42, "volume": 474916.0}, {"date": "2020-08-28", "close": 12.48, "volume": 241840.0}, {"date": "2020-08-31", "close": 12.61, "volume": 183389.0}, {"date": "2020-09-01", "close": 12.62, "volume": 188722.0}, {"date": "2020-09-02", "close": 12.61, "volume": 364236.0}, {"date": "2020-09-03", "close": 12.16, "volume": 298064.0}, {"date": "2020-09-04", "close": 11.98, "volume": 408183.0}, {"date": "2020-09-08", "close": 11.61, "volume": 390894.0}, {"date": "2020-09-09", "close": 11.96, "volume": 323432.0}, {"date": "2020-09-10", "close": 11.89, "volume": 285199.0}, {"date": "2020-09-11", "close": 11.74, "volume": 294285.0}, {"date": "2020-09-14", "close": 11.95, "volume": 156329.0}, {"date": "2020-09-15", "close": 11.95, "volume": 262027.0}, {"date": "2020-09-16", "close": 11.99, "volume": 208127.0}, {"date": "2020-09-17", "close": 11.85, "volume": 245769.0}, {"date": "2020-09-18", "close": 11.95, "volume": 197477.0}, {"date": "2020-09-21", "close": 11.78, "volume": 216215.0}, {"date": "2020-09-22", "close": 11.78, "volume": 141891.0}, {"date": "2020-09-23", "close": 11.42, "volume": 265077.0}, {"date": "2020-09-24", "close": 11.36, "volume": 262850.0}, {"date": "2020-09-25", "close": 11.51, "volume": 250310.0}, {"date": "2020-09-28", "close": 11.66, "volume": 254943.0}, {"date": "2020-09-29", "close": 11.71, "volume": 188071.0}, {"date": "2020-09-30", "close": 11.68, "volume": 317688.0}, {"date": "2020-10-01", "close": 11.79, "volume": 203440.0}, {"date": "2020-10-02", "close": 11.79, "volume": 193755.0}, {"date": "2020-10-05", "close": 11.91, "volume": 204719.0}, {"date": "2020-10-06", "close": 12.05, "volume": 250009.0}, {"date": "2020-10-07", "close": 12.29, "volume": 287222.0}, {"date": "2020-10-08", "close": 12.33, "volume": 119522.0}, {"date": "2020-10-09", "close": 12.5, "volume": 153070.0}, {"date": "2020-10-12", "close": 12.59, "volume": 308154.0}, {"date": "2020-10-13", "close": 12.39, "volume": 281270.0}, {"date": "2020-10-14", "close": 12.4, "volume": 140872.0}, {"date": "2020-10-15", "close": 12.32, "volume": 150172.0}, {"date": "2020-10-16", "close": 12.31, "volume": 279614.0}, {"date": "2020-10-19", "close": 12.23, "volume": 180668.0}, {"date": "2020-10-20", "close": 12.15, "volume": 237685.0}, {"date": "2020-10-21", "close": 12.18, "volume": 245430.0}, {"date": "2020-10-22", "close": 12.13, "volume": 233732.0}, {"date": "2020-10-23", "close": 12.21, "volume": 144303.0}, {"date": "2020-10-26", "close": 11.95, "volume": 191488.0}, {"date": "2020-10-27", "close": 12.08, "volume": 164487.0}, {"date": "2020-10-28", "close": 11.67, "volume": 285581.0}, {"date": "2020-10-29", "close": 11.75, "volume": 179152.0}, {"date": "2020-10-30", "close": 11.5, "volume": 160485.0}, {"date": "2020-11-02", "close": 11.55, "volume": 110340.0}, {"date": "2020-11-03", "close": 11.85, "volume": 139171.0}, {"date": "2020-11-04", "close": 12.07, "volume": 244960.0}, {"date": "2020-11-05", "close": 12.25, "volume": 245544.0}, {"date": "2020-11-06", "close": 12.31, "volume": 142797.0}, {"date": "2020-11-09", "close": 12.42, "volume": 382663.0}, {"date": "2020-11-10", "close": 12.43, "volume": 205766.0}, {"date": "2020-11-11", "close": 12.6, "volume": 308474.0}, {"date": "2020-11-12", "close": 12.52, "volume": 255373.0}, {"date": "2020-11-13", "close": 12.67, "volume": 141378.0}, {"date": "2020-11-16", "close": 12.78, "volume": 139267.0}, {"date": "2020-11-17", "close": 12.96, "volume": 195186.0}, {"date": "2020-11-18", "close": 13.0, "volume": 217122.0}, {"date": "2020-11-19", "close": 13.07, "volume": 242943.0}, {"date": "2020-11-20", "close": 13.11, "volume": 159812.0}, {"date": "2020-11-23", "close": 13.29, "volume": 317676.0}, {"date": "2020-11-24", "close": 13.36, "volume": 317402.0}, {"date": "2020-11-25", "close": 13.47, "volume": 151104.0}, {"date": "2020-11-27", "close": 13.545, "volume": 61365.0}, {"date": "2020-11-30", "close": 13.7, "volume": 202455.0}, {"date": "2020-12-01", "close": 13.76, "volume": 239430.0}, {"date": "2020-12-02", "close": 13.6, "volume": 265296.0}, {"date": "2020-12-03", "close": 13.84, "volume": 217032.0}, {"date": "2020-12-04", "close": 14.02, "volume": 246749.0}, {"date": "2020-12-07", "close": 14.05, "volume": 391693.0}, {"date": "2020-12-08", "close": 14.28, "volume": 188269.0}, {"date": "2020-12-09", "close": 14.09, "volume": 345416.0}, {"date": "2020-12-10", "close": 14.11, "volume": 238016.0}, {"date": "2020-12-11", "close": 13.91, "volume": 281800.0}, {"date": "2020-12-14", "close": 13.95, "volume": 238855.0}, {"date": "2020-12-15", "close": 14.03, "volume": 195185.0}, {"date": "2020-12-16", "close": 14.24, "volume": 328575.0}, {"date": "2020-12-17", "close": 14.26, "volume": 299308.0}, {"date": "2020-12-18", "close": 14.31, "volume": 211103.0}, {"date": "2020-12-21", "close": 14.38, "volume": 180672.0}, {"date": "2020-12-22", "close": 14.5, "volume": 156251.0}, {"date": "2020-12-23", "close": 14.5, "volume": 216076.0}, {"date": "2020-12-24", "close": 14.6, "volume": 89472.0}, {"date": "2020-12-28", "close": 14.5, "volume": 246881.0}, {"date": "2020-12-29", "close": 14.46, "volume": 201549.0}, {"date": "2020-12-30", "close": 14.44, "volume": 163681.0}, {"date": "2020-12-31", "close": 14.28, "volume": 170855.0}, {"date": "2021-01-04", "close": 14.07, "volume": 510255.0}, {"date": "2021-01-05", "close": 14.06, "volume": 335386.0}, {"date": "2021-01-06", "close": 14.04, "volume": 672234.0}, {"date": "2021-01-07", "close": 14.33, "volume": 279496.0}, {"date": "2021-01-08", "close": 14.52, "volume": 253983.0}, {"date": "2021-01-11", "close": 14.49, "volume": 339121.0}, {"date": "2021-01-12", "close": 14.63, "volume": 340023.0}, {"date": "2021-01-13", "close": 14.76, "volume": 210856.0}, {"date": "2021-01-14", "close": 14.64, "volume": 213241.0}, {"date": "2021-01-15", "close": 14.61, "volume": 208565.0}, {"date": "2021-01-19", "close": 14.84, "volume": 367948.0}, {"date": "2021-01-20", "close": 14.9, "volume": 311464.0}, {"date": "2021-01-21", "close": 14.88, "volume": 192564.0}, {"date": "2021-01-22", "close": 15.01, "volume": 294100.0}, {"date": "2021-01-25", "close": 14.94, "volume": 201023.0}, {"date": "2021-01-26", "close": 14.83, "volume": 164067.0}, {"date": "2021-01-27", "close": 14.44, "volume": 362160.0}, {"date": "2021-01-28", "close": 14.46, "volume": 350293.0}, {"date": "2021-01-29", "close": 14.35, "volume": 324482.0}, {"date": "2021-02-01", "close": 14.6, "volume": 221479.0}, {"date": "2021-02-02", "close": 15.0, "volume": 503744.0}, {"date": "2021-02-03", "close": 15.0994, "volume": 211449.0}, {"date": "2021-02-04", "close": 15.24, "volume": 189484.0}, {"date": "2021-02-05", "close": 15.35, "volume": 233722.0}, {"date": "2021-02-08", "close": 15.56, "volume": 260249.0}, {"date": "2021-02-09", "close": 15.62, "volume": 261241.0}, {"date": "2021-02-10", "close": 15.81, "volume": 425974.0}, {"date": "2021-02-11", "close": 15.64, "volume": 223482.0}, {"date": "2021-02-12", "close": 15.8, "volume": 232022.0}, {"date": "2021-02-16", "close": 15.75, "volume": 317097.0}, {"date": "2021-02-17", "close": 15.6, "volume": 215399.0}, {"date": "2021-02-18", "close": 15.31, "volume": 264811.0}, {"date": "2021-02-19", "close": 15.52, "volume": 247031.0}, {"date": "2021-02-22", "close": 15.37, "volume": 222238.0}, {"date": "2021-02-23", "close": 15.1, "volume": 427569.0}, {"date": "2021-02-24", "close": 15.42, "volume": 362822.0}, {"date": "2021-02-25", "close": 15.02, "volume": 354136.0}, {"date": "2021-02-26", "close": 15.21, "volume": 707819.0}, {"date": "2021-03-01", "close": 15.56, "volume": 428101.0}, {"date": "2021-03-02", "close": 15.52, "volume": 206815.0}, {"date": "2021-03-03", "close": 15.33, "volume": 217527.0}, {"date": "2021-03-04", "close": 14.81, "volume": 441420.0}, {"date": "2021-03-05", "close": 14.48, "volume": 856779.0}, {"date": "2021-03-08", "close": 14.3, "volume": 365930.0}, {"date": "2021-03-09", "close": 14.88, "volume": 241625.0}, {"date": "2021-03-10", "close": 14.8, "volume": 460741.0}, {"date": "2021-03-11", "close": 14.89, "volume": 291866.0}, {"date": "2021-03-12", "close": 14.73, "volume": 323841.0}, {"date": "2021-03-15", "close": 14.95, "volume": 126933.0}, {"date": "2021-03-16", "close": 14.99, "volume": 191652.0}, {"date": "2021-03-17", "close": 15.05, "volume": 200869.0}, {"date": "2021-03-18", "close": 14.75, "volume": 253430.0}, {"date": "2021-03-19", "close": 14.89, "volume": 220107.0}, {"date": "2021-03-22", "close": 15.01, "volume": 258709.0}, {"date": "2021-03-23", "close": 14.88, "volume": 159257.0}, {"date": "2021-03-24", "close": 14.71, "volume": 327537.0}, {"date": "2021-03-25", "close": 14.59, "volume": 300956.0}, {"date": "2021-03-26", "close": 14.67, "volume": 252876.0}, {"date": "2021-03-29", "close": 14.71, "volume": 229456.0}, {"date": "2021-03-30", "close": 14.72, "volume": 119411.0}, {"date": "2021-03-31", "close": 14.91, "volume": 177272.0}, {"date": "2021-04-01", "close": 15.06, "volume": 167390.0}, {"date": "2021-04-05", "close": 15.17, "volume": 373666.0}, {"date": "2021-04-06", "close": 15.52, "volume": 213233.0}, {"date": "2021-04-07", "close": 15.64, "volume": 339855.0}, {"date": "2021-04-08", "close": 15.8, "volume": 214536.0}, {"date": "2021-04-09", "close": 15.98, "volume": 197011.0}, {"date": "2021-04-12", "close": 15.88, "volume": 222426.0}, {"date": "2021-04-13", "close": 15.885, "volume": 264166.0}, {"date": "2021-04-14", "close": 15.81, "volume": 191093.0}, {"date": "2021-04-15", "close": 15.81, "volume": 208569.0}, {"date": "2021-04-16", "close": 15.82, "volume": 168137.0}, {"date": "2021-04-19", "close": 15.86, "volume": 276511.0}, {"date": "2021-04-20", "close": 15.73, "volume": 217577.0}, {"date": "2021-04-21", "close": 15.96, "volume": 226230.0}, {"date": "2021-04-22", "close": 15.91, "volume": 233447.0}, {"date": "2021-04-23", "close": 16.02, "volume": 156632.0}, {"date": "2021-04-26", "close": 16.08, "volume": 186480.0}, {"date": "2021-04-27", "close": 16.04, "volume": 160116.0}, {"date": "2021-04-28", "close": 15.92, "volume": 444819.0}, {"date": "2021-04-29", "close": 15.67, "volume": 429870.0}, {"date": "2021-04-30", "close": 15.68, "volume": 126185.0}, {"date": "2021-05-03", "close": 15.84, "volume": 204243.0}, {"date": "2021-05-04", "close": 15.73, "volume": 204081.0}, {"date": "2021-05-05", "close": 15.76, "volume": 128173.0}, {"date": "2021-05-06", "close": 15.68, "volume": 149969.0}, {"date": "2021-05-07", "close": 15.96, "volume": 177819.0}, {"date": "2021-05-10", "close": 15.68, "volume": 228923.0}, {"date": "2021-05-11", "close": 15.59, "volume": 242537.0}, {"date": "2021-05-12", "close": 15.23, "volume": 209251.0}, {"date": "2021-05-13", "close": 14.89, "volume": 231287.0}, {"date": "2021-05-14", "close": 15.165, "volume": 122464.0}, {"date": "2021-05-17", "close": 15.12, "volume": 123510.0}, {"date": "2021-05-18", "close": 15.35, "volume": 182430.0}, {"date": "2021-05-19", "close": 15.1, "volume": 304298.0}, {"date": "2021-05-20", "close": 15.28, "volume": 181584.0}, {"date": "2021-05-21", "close": 15.42, "volume": 180520.0}, {"date": "2021-05-24", "close": 15.68, "volume": 176629.0}, {"date": "2021-05-25", "close": 15.76, "volume": 124806.0}, {"date": "2021-05-26", "close": 15.65, "volume": 193375.0}, {"date": "2021-05-27", "close": 15.81, "volume": 131623.0}, {"date": "2021-05-28", "close": 15.85, "volume": 147792.0}, {"date": "2021-06-01", "close": 15.98, "volume": 155880.0}, {"date": "2021-06-02", "close": 15.95, "volume": 162362.0}, {"date": "2021-06-03", "close": 15.84, "volume": 157997.0}, {"date": "2021-06-04", "close": 15.9, "volume": 165452.0}, {"date": "2021-06-07", "close": 15.905, "volume": 155554.0}, {"date": "2021-06-08", "close": 15.87, "volume": 177598.0}, {"date": "2021-06-09", "close": 15.8, "volume": 132898.0}, {"date": "2021-06-10", "close": 15.91, "volume": 163251.0}, {"date": "2021-06-11", "close": 15.97, "volume": 97141.0}, {"date": "2021-06-14", "close": 16.14, "volume": 115393.0}, {"date": "2021-06-15", "close": 16.06, "volume": 114183.0}, {"date": "2021-06-16", "close": 16.13, "volume": 171563.0}, {"date": "2021-06-17", "close": 16.12, "volume": 122444.0}, {"date": "2021-06-18", "close": 16.08, "volume": 217734.0}, {"date": "2021-06-21", "close": 16.16, "volume": 147168.0}, {"date": "2021-06-22", "close": 16.14, "volume": 102831.0}, {"date": "2021-06-23", "close": 16.17, "volume": 83207.0}, {"date": "2021-06-24", "close": 16.275, "volume": 160414.0}, {"date": "2021-06-25", "close": 16.24, "volume": 111253.0}, {"date": "2021-06-28", "close": 16.33, "volume": 108394.0}, {"date": "2021-06-29", "close": 16.305, "volume": 122358.0}, {"date": "2021-06-30", "close": 16.32, "volume": 106184.0}, {"date": "2021-07-01", "close": 16.37, "volume": 167352.0}, {"date": "2021-07-02", "close": 16.44, "volume": 123129.0}, {"date": "2021-07-06", "close": 16.455, "volume": 135424.0}, {"date": "2021-07-07", "close": 16.4, "volume": 102871.0}, {"date": "2021-07-08", "close": 16.27, "volume": 140596.0}, {"date": "2021-07-09", "close": 16.32, "volume": 101697.0}, {"date": "2021-07-12", "close": 16.38, "volume": 111171.0}, {"date": "2021-07-13", "close": 16.19, "volume": 126368.0}, {"date": "2021-07-14", "close": 16.03, "volume": 151435.0}, {"date": "2021-07-15", "close": 15.86, "volume": 159191.0}, {"date": "2021-07-16", "close": 15.55, "volume": 190714.0}, {"date": "2021-07-19", "close": 15.15, "volume": 269645.0}, {"date": "2021-07-20", "close": 15.42, "volume": 198563.0}, {"date": "2021-07-21", "close": 15.62, "volume": 139824.0}, {"date": "2021-07-22", "close": 15.56, "volume": 102108.0}, {"date": "2021-07-23", "close": 15.68, "volume": 194771.0}, {"date": "2021-07-26", "close": 15.89, "volume": 116795.0}, {"date": "2021-07-27", "close": 15.77, "volume": 143654.0}, {"date": "2021-07-28", "close": 15.92, "volume": 100340.0}, {"date": "2021-07-29", "close": 15.99, "volume": 113871.0}, {"date": "2021-07-30", "close": 15.91, "volume": 103904.0}, {"date": "2021-08-02", "close": 15.94, "volume": 184436.0}, {"date": "2021-08-03", "close": 15.955, "volume": 101619.0}, {"date": "2021-08-04", "close": 16.14, "volume": 91947.0}, {"date": "2021-08-05", "close": 16.35, "volume": 121723.0}, {"date": "2021-08-06", "close": 16.36, "volume": 59742.0}, {"date": "2021-08-09", "close": 16.38, "volume": 99412.0}, {"date": "2021-08-10", "close": 16.35, "volume": 148664.0}, {"date": "2021-08-11", "close": 16.38, "volume": 93824.0}, {"date": "2021-08-12", "close": 16.22, "volume": 91432.0}, {"date": "2021-08-13", "close": 16.18, "volume": 86668.0}, {"date": "2021-08-16", "close": 16.02, "volume": 123222.0}, {"date": "2021-08-17", "close": 15.94, "volume": 154352.0}, {"date": "2021-08-18", "close": 15.92, "volume": 102389.0}, {"date": "2021-08-19", "close": 15.85, "volume": 107430.0}, {"date": "2021-08-20", "close": 16.08, "volume": 111135.0}, {"date": "2021-08-23", "close": 16.22, "volume": 115208.0}, {"date": "2021-08-24", "close": 16.31, "volume": 107843.0}, {"date": "2021-08-25", "close": 16.35, "volume": 78020.0}, {"date": "2021-08-26", "close": 16.2, "volume": 100942.0}, {"date": "2021-08-27", "close": 16.23, "volume": 138321.0}, {"date": "2021-08-30", "close": 16.17, "volume": 107573.0}, {"date": "2021-08-31", "close": 16.17, "volume": 94447.0}, {"date": "2021-09-01", "close": 16.25, "volume": 93099.0}, {"date": "2021-09-02", "close": 16.28, "volume": 77432.0}, {"date": "2021-09-03", "close": 16.28, "volume": 98243.0}, {"date": "2021-09-07", "close": 16.33, "volume": 113330.0}, {"date": "2021-09-08", "close": 16.42, "volume": 143287.0}, {"date": "2021-09-09", "close": 16.47, "volume": 112459.0}, {"date": "2021-09-10", "close": 16.45, "volume": 113299.0}, {"date": "2021-09-13", "close": 16.37, "volume": 109277.0}, {"date": "2021-09-14", "close": 16.22, "volume": 122195.0}, {"date": "2021-09-15", "close": 16.18, "volume": 84352.0}, {"date": "2021-09-16", "close": 16.36, "volume": 82176.0}, {"date": "2021-09-17", "close": 16.34, "volume": 73580.0}, {"date": "2021-09-20", "close": 16.19, "volume": 154365.0}, {"date": "2021-09-21", "close": 16.27, "volume": 107977.0}, {"date": "2021-09-22", "close": 16.3, "volume": 118350.0}, {"date": "2021-09-23", "close": 16.33, "volume": 109422.0}, {"date": "2021-09-24", "close": 16.38, "volume": 114374.0}, {"date": "2021-09-27", "close": 16.24, "volume": 123359.0}, {"date": "2021-09-28", "close": 15.8, "volume": 216150.0}, {"date": "2021-09-29", "close": 15.7, "volume": 116058.0}, {"date": "2021-09-30", "close": 15.63, "volume": 111768.0}, {"date": "2021-10-01", "close": 15.67, "volume": 97733.0}, {"date": "2021-10-04", "close": 15.5, "volume": 196749.0}, {"date": "2021-10-05", "close": 15.69, "volume": 135233.0}, {"date": "2021-10-06", "close": 16.11, "volume": 206163.0}, {"date": "2021-10-07", "close": 16.17, "volume": 131080.0}, {"date": "2021-10-08", "close": 16.06, "volume": 78264.0}, {"date": "2021-10-11", "close": 15.93, "volume": 80178.0}, {"date": "2021-10-12", "close": 15.85, "volume": 103632.0}, {"date": "2021-10-13", "close": 15.86, "volume": 104418.0}, {"date": "2021-10-14", "close": 16.0, "volume": 66006.0}, {"date": "2021-10-15", "close": 16.1, "volume": 64515.0}, {"date": "2021-10-18", "close": 16.19, "volume": 98772.0}, {"date": "2021-10-19", "close": 16.4, "volume": 77626.0}, {"date": "2021-10-20", "close": 16.48, "volume": 173656.0}, {"date": "2021-10-21", "close": 16.52, "volume": 85114.0}, {"date": "2021-10-22", "close": 16.47, "volume": 61835.0}, {"date": "2021-10-25", "close": 16.46, "volume": 71266.0}, {"date": "2021-10-26", "close": 16.51, "volume": 103057.0}, {"date": "2021-10-27", "close": 16.48, "volume": 81591.0}, {"date": "2021-10-28", "close": 16.52, "volume": 126092.0}, {"date": "2021-10-29", "close": 16.605, "volume": 122363.0}, {"date": "2021-11-01", "close": 16.71, "volume": 68135.0}, {"date": "2021-11-02", "close": 16.795, "volume": 159219.0}, {"date": "2021-11-03", "close": 16.81, "volume": 80057.0}, {"date": "2021-11-04", "close": 16.93, "volume": 86036.0}, {"date": "2021-11-05", "close": 16.955, "volume": 116286.0}, {"date": "2021-11-08", "close": 16.94, "volume": 113034.0}, {"date": "2021-11-09", "close": 17.08, "volume": 103473.0}, {"date": "2021-11-10", "close": 16.7998, "volume": 91221.0}, {"date": "2021-11-11", "close": 16.9, "volume": 72664.0}, {"date": "2021-11-12", "close": 16.94, "volume": 60224.0}, {"date": "2021-11-15", "close": 16.96, "volume": 101122.0}, {"date": "2021-11-16", "close": 16.92, "volume": 102431.0}, {"date": "2021-11-17", "close": 16.88, "volume": 78493.0}, {"date": "2021-11-18", "close": 16.84, "volume": 87058.0}, {"date": "2021-11-19", "close": 16.755, "volume": 114481.0}, {"date": "2021-11-22", "close": 16.57, "volume": 120271.0}, {"date": "2021-11-23", "close": 16.45, "volume": 188363.0}, {"date": "2021-11-24", "close": 16.37, "volume": 189325.0}, {"date": "2021-11-26", "close": 16.11, "volume": 94898.0}, {"date": "2021-11-29", "close": 16.06, "volume": 98809.0}, {"date": "2021-11-30", "close": 15.87, "volume": 155035.0}, {"date": "2021-12-01", "close": 15.62, "volume": 128335.0}, {"date": "2021-12-02", "close": 15.7, "volume": 178218.0}, {"date": "2021-12-03", "close": 15.52, "volume": 118498.0}, {"date": "2021-12-06", "close": 15.44, "volume": 127188.0}, {"date": "2021-12-07", "close": 15.79, "volume": 96047.0}, {"date": "2021-12-08", "close": 15.76, "volume": 156636.0}, {"date": "2021-12-09", "close": 15.7, "volume": 77725.0}, {"date": "2021-12-10", "close": 15.93, "volume": 73892.0}, {"date": "2021-12-13", "close": 15.76, "volume": 103767.0}, {"date": "2021-12-14", "close": 15.87, "volume": 100928.0}, {"date": "2021-12-15", "close": 15.73, "volume": 175987.0}, {"date": "2021-12-16", "close": 15.56, "volume": 153822.0}, {"date": "2021-12-17", "close": 15.65, "volume": 112663.0}, {"date": "2021-12-20", "close": 15.56, "volume": 155336.0}, {"date": "2021-12-21", "close": 15.6352, "volume": 116857.0}, {"date": "2021-12-22", "close": 16.06, "volume": 84473.0}, {"date": "2021-12-23", "close": 16.16, "volume": 149203.0}, {"date": "2021-12-27", "close": 16.16, "volume": 90619.0}, {"date": "2021-12-28", "close": 16.08, "volume": 80897.0}, {"date": "2021-12-29", "close": 16.05, "volume": 82545.0}, {"date": "2021-12-30", "close": 16.18, "volume": 52641.0}, {"date": "2021-12-31", "close": 16.18, "volume": 67507.0}, {"date": "2022-01-03", "close": 16.04, "volume": 112715.0}, {"date": "2022-01-04", "close": 15.81, "volume": 177117.0}, {"date": "2022-01-05", "close": 15.38, "volume": 225054.0}, {"date": "2022-01-06", "close": 15.52, "volume": 107254.0}, {"date": "2022-01-07", "close": 15.63, "volume": 103291.0}, {"date": "2022-01-10", "close": 15.31, "volume": 213784.0}, {"date": "2022-01-11", "close": 15.54, "volume": 115465.0}, {"date": "2022-01-12", "close": 15.69, "volume": 106987.0}, {"date": "2022-01-13", "close": 15.67, "volume": 152113.0}, {"date": "2022-01-14", "close": 15.46, "volume": 204773.0}, {"date": "2022-01-18", "close": 15.04, "volume": 180186.0}, {"date": "2022-01-19", "close": 14.72, "volume": 249136.0}, {"date": "2022-01-20", "close": 14.53, "volume": 166429.0}, {"date": "2022-01-21", "close": 13.77, "volume": 451103.0}, {"date": "2022-01-24", "close": 13.68, "volume": 531216.0}, {"date": "2022-01-25", "close": 13.92, "volume": 280154.0}, {"date": "2022-01-26", "close": 13.85, "volume": 167086.0}, {"date": "2022-01-27", "close": 13.96, "volume": 184578.0}, {"date": "2022-01-28", "close": 14.03, "volume": 135722.0}, {"date": "2022-01-31", "close": 14.27, "volume": 213556.0}, {"date": "2022-02-01", "close": 14.74, "volume": 132812.0}, {"date": "2022-02-02", "close": 14.79, "volume": 163864.0}, {"date": "2022-02-03", "close": 14.5, "volume": 146859.0}, {"date": "2022-02-04", "close": 14.59, "volume": 176789.0}, {"date": "2022-02-07", "close": 14.61, "volume": 229060.0}, {"date": "2022-02-08", "close": 14.94, "volume": 137419.0}, {"date": "2022-02-09", "close": 15.15, "volume": 126528.0}, {"date": "2022-02-10", "close": 15.21, "volume": 137408.0}, {"date": "2022-02-11", "close": 14.6, "volume": 183302.0}, {"date": "2022-02-14", "close": 14.42, "volume": 198569.0}, {"date": "2022-02-15", "close": 14.48, "volume": 114866.0}, {"date": "2022-02-16", "close": 14.57, "volume": 94474.0}, {"date": "2022-02-17", "close": 14.16, "volume": 170677.0}, {"date": "2022-02-18", "close": 14.19, "volume": 176829.0}, {"date": "2022-02-22", "close": 13.41, "volume": 364599.0}, {"date": "2022-02-23", "close": 13.13, "volume": 359961.0}, {"date": "2022-02-24", "close": 13.58, "volume": 343717.0}, {"date": "2022-02-25", "close": 13.82, "volume": 110280.0}, {"date": "2022-02-28", "close": 14.01, "volume": 171026.0}, {"date": "2022-03-01", "close": 14.06, "volume": 98890.0}, {"date": "2022-03-02", "close": 14.37, "volume": 133396.0}, {"date": "2022-03-03", "close": 14.2, "volume": 145888.0}, {"date": "2022-03-04", "close": 13.87, "volume": 156200.0}, {"date": "2022-03-07", "close": 13.56, "volume": 131891.0}, {"date": "2022-03-08", "close": 13.56, "volume": 147815.0}, {"date": "2022-03-09", "close": 13.41, "volume": 387195.0}, {"date": "2022-03-10", "close": 13.5, "volume": 127808.0}, {"date": "2022-03-11", "close": 13.06, "volume": 129807.0}, {"date": "2022-03-14", "close": 12.6201, "volume": 208116.0}, {"date": "2022-03-15", "close": 12.65, "volume": 154261.0}, {"date": "2022-03-16", "close": 13.22, "volume": 154833.0}, {"date": "2022-03-17", "close": 13.6, "volume": 160855.0}, {"date": "2022-03-18", "close": 14.14, "volume": 295947.0}, {"date": "2022-03-21", "close": 14.03, "volume": 132804.0}, {"date": "2022-03-22", "close": 14.19, "volume": 155080.0}, {"date": "2022-03-23", "close": 14.13, "volume": 156509.0}, {"date": "2022-03-24", "close": 14.13, "volume": 100618.0}, {"date": "2022-03-25", "close": 14.15, "volume": 102623.0}, {"date": "2022-03-28", "close": 14.06, "volume": 99401.0}, {"date": "2022-03-29", "close": 14.15, "volume": 162167.0}, {"date": "2022-03-30", "close": 14.03, "volume": 126166.0}, {"date": "2022-03-31", "close": 14.1, "volume": 108264.0}, {"date": "2022-04-01", "close": 14.21, "volume": 75360.0}, {"date": "2022-04-04", "close": 14.3, "volume": 118739.0}, {"date": "2022-04-05", "close": 14.03, "volume": 130874.0}, {"date": "2022-04-06", "close": 13.59, "volume": 306844.0}, {"date": "2022-04-07", "close": 13.53, "volume": 200673.0}, {"date": "2022-04-08", "close": 13.44, "volume": 81417.0}, {"date": "2022-04-11", "close": 13.39, "volume": 201684.0}, {"date": "2022-04-12", "close": 13.58, "volume": 171755.0}, {"date": "2022-04-13", "close": 13.58, "volume": 147816.0}, {"date": "2022-04-14", "close": 13.66, "volume": 158295.0}, {"date": "2022-04-18", "close": 13.73, "volume": 212084.0}, {"date": "2022-04-19", "close": 13.93, "volume": 201473.0}, {"date": "2022-04-20", "close": 13.96, "volume": 194986.0}, {"date": "2022-04-21", "close": 13.84, "volume": 238152.0}, {"date": "2022-04-22", "close": 13.51, "volume": 168593.0}, {"date": "2022-04-25", "close": 13.5, "volume": 187027.0}, {"date": "2022-04-26", "close": 13.33, "volume": 226552.0}, {"date": "2022-04-27", "close": 13.18, "volume": 204679.0}, {"date": "2022-04-28", "close": 13.26, "volume": 271428.0}, {"date": "2022-04-29", "close": 13.14, "volume": 149114.0}, {"date": "2022-05-02", "close": 13.04, "volume": 230576.0}, {"date": "2022-05-03", "close": 13.12, "volume": 173565.0}, {"date": "2022-05-04", "close": 13.18, "volume": 173628.0}, {"date": "2022-05-05", "close": 12.93, "volume": 198098.0}, {"date": "2022-05-06", "close": 12.82, "volume": 214285.0}, {"date": "2022-05-09", "close": 12.11, "volume": 288241.0}, {"date": "2022-05-10", "close": 11.87, "volume": 377295.0}, {"date": "2022-05-11", "close": 11.79, "volume": 280200.0}, {"date": "2022-05-12", "close": 11.25, "volume": 436547.0}, {"date": "2022-05-13", "close": 11.5, "volume": 156542.0}, {"date": "2022-05-16", "close": 11.39, "volume": 189412.0}, {"date": "2022-05-17", "close": 11.73, "volume": 192143.0}, {"date": "2022-05-18", "close": 11.56, "volume": 178935.0}, {"date": "2022-05-19", "close": 11.46, "volume": 177300.0}, {"date": "2022-05-20", "close": 11.59, "volume": 216312.0}, {"date": "2022-05-23", "close": 11.63, "volume": 158185.0}, {"date": "2022-05-24", "close": 11.65, "volume": 129015.0}, {"date": "2022-05-25", "close": 11.63, "volume": 176030.0}, {"date": "2022-05-26", "close": 11.83, "volume": 125511.0}, {"date": "2022-05-27", "close": 12.245, "volume": 200706.0}, {"date": "2022-05-31", "close": 12.42, "volume": 177908.0}, {"date": "2022-06-01", "close": 12.31, "volume": 173024.0}, {"date": "2022-06-02", "close": 12.42, "volume": 141522.0}, {"date": "2022-06-03", "close": 12.42, "volume": 189570.0}, {"date": "2022-06-06", "close": 12.5, "volume": 242192.0}, {"date": "2022-06-07", "close": 12.57, "volume": 176187.0}, {"date": "2022-06-08", "close": 12.62, "volume": 207597.0}, {"date": "2022-06-09", "close": 12.62, "volume": 247684.0}, {"date": "2022-06-10", "close": 12.35, "volume": 216561.0}, {"date": "2022-06-13", "close": 11.52, "volume": 344937.0}, {"date": "2022-06-14", "close": 11.25, "volume": 384536.0}, {"date": "2022-06-15", "close": 11.27, "volume": 346653.0}, {"date": "2022-06-16", "close": 10.69, "volume": 274514.0}, {"date": "2022-06-17", "close": 10.76, "volume": 243535.0}, {"date": "2022-06-21", "close": 10.89, "volume": 151090.0}, {"date": "2022-06-22", "close": 10.93, "volume": 131325.0}, {"date": "2022-06-23", "close": 11.05, "volume": 171228.0}, {"date": "2022-06-24", "close": 11.24, "volume": 153883.0}, {"date": "2022-06-27", "close": 11.26, "volume": 146817.0}, {"date": "2022-06-28", "close": 11.21, "volume": 129387.0}, {"date": "2022-06-29", "close": 11.29, "volume": 165275.0}, {"date": "2022-06-30", "close": 11.17, "volume": 212006.0}, {"date": "2022-07-01", "close": 11.26, "volume": 109123.0}, {"date": "2022-07-05", "close": 11.33, "volume": 94468.0}, {"date": "2022-07-06", "close": 11.25, "volume": 141975.0}, {"date": "2022-07-07", "close": 11.51, "volume": 151046.0}, {"date": "2022-07-08", "close": 11.67, "volume": 82312.0}, {"date": "2022-07-11", "close": 11.82, "volume": 379134.0}, {"date": "2022-07-12", "close": 11.6, "volume": 184959.0}, {"date": "2022-07-13", "close": 11.47, "volume": 136902.0}, {"date": "2022-07-14", "close": 11.32, "volume": 140613.0}, {"date": "2022-07-15", "close": 11.6, "volume": 139964.0}, {"date": "2022-07-18", "close": 11.5, "volume": 126335.0}, {"date": "2022-07-19", "close": 11.73, "volume": 109636.0}, {"date": "2022-07-20", "close": 12.0, "volume": 183989.0}, {"date": "2022-07-21", "close": 12.22, "volume": 148939.0}, {"date": "2022-07-22", "close": 12.23, "volume": 98692.0}, {"date": "2022-07-25", "close": 12.25, "volume": 94519.0}, {"date": "2022-07-26", "close": 12.28, "volume": 153015.0}, {"date": "2022-07-27", "close": 12.6, "volume": 179457.0}, {"date": "2022-07-28", "close": 12.94, "volume": 178289.0}, {"date": "2022-07-29", "close": 13.26, "volume": 276496.0}, {"date": "2022-08-01", "close": 13.07, "volume": 248307.0}, {"date": "2022-08-02", "close": 13.15, "volume": 205135.0}, {"date": "2022-08-03", "close": 13.28, "volume": 193534.0}, {"date": "2022-08-04", "close": 13.13, "volume": 146698.0}, {"date": "2022-08-05", "close": 13.08, "volume": 120393.0}, {"date": "2022-08-08", "close": 13.2, "volume": 91873.0}, {"date": "2022-08-09", "close": 13.09, "volume": 146376.0}, {"date": "2022-08-10", "close": 13.38, "volume": 170392.0}, {"date": "2022-08-11", "close": 13.32, "volume": 162502.0}, {"date": "2022-08-12", "close": 13.34, "volume": 167934.0}, {"date": "2022-08-15", "close": 13.35, "volume": 138789.0}, {"date": "2022-08-16", "close": 13.26, "volume": 120690.0}, {"date": "2022-08-17", "close": 13.04, "volume": 265561.0}, {"date": "2022-08-18", "close": 13.04, "volume": 113612.0}, {"date": "2022-08-19", "close": 12.9, "volume": 164748.0}, {"date": "2022-08-22", "close": 12.7, "volume": 207597.0}, {"date": "2022-08-23", "close": 12.67, "volume": 113214.0}, {"date": "2022-08-24", "close": 12.77, "volume": 134657.0}, {"date": "2022-08-25", "close": 12.76, "volume": 175460.0}, {"date": "2022-08-26", "close": 12.54, "volume": 129455.0}, {"date": "2022-08-29", "close": 12.42, "volume": 144636.0}, {"date": "2022-08-30", "close": 12.26, "volume": 164697.0}, {"date": "2022-08-31", "close": 12.25, "volume": 297305.0}, {"date": "2022-09-01", "close": 12.29, "volume": 158518.0}, {"date": "2022-09-02", "close": 12.28, "volume": 118019.0}, {"date": "2022-09-06", "close": 12.22, "volume": 83972.0}, {"date": "2022-09-07", "close": 12.5, "volume": 110367.0}, {"date": "2022-09-08", "close": 12.71, "volume": 127909.0}, {"date": "2022-09-09", "close": 12.76, "volume": 146116.0}, {"date": "2022-09-12", "close": 12.81, "volume": 94950.0}, {"date": "2022-09-13", "close": 12.33, "volume": 120976.0}, {"date": "2022-09-14", "close": 12.3, "volume": 101186.0}, {"date": "2022-09-15", "close": 12.17, "volume": 92137.0}, {"date": "2022-09-16", "close": 11.94, "volume": 197556.0}, {"date": "2022-09-19", "close": 11.89, "volume": 152456.0}, {"date": "2022-09-20", "close": 11.79, "volume": 212600.0}, {"date": "2022-09-21", "close": 11.57, "volume": 170766.0}, {"date": "2022-09-22", "close": 11.33, "volume": 133111.0}, {"date": "2022-09-23", "close": 10.9, "volume": 242165.0}, {"date": "2022-09-26", "close": 10.6, "volume": 228810.0}, {"date": "2022-09-27", "close": 10.4, "volume": 226641.0}, {"date": "2022-09-28", "close": 10.51, "volume": 154910.0}, {"date": "2022-09-29", "close": 10.15, "volume": 190778.0}, {"date": "2022-09-30", "close": 10.09, "volume": 165135.0}, {"date": "2022-10-03", "close": 10.31, "volume": 323573.0}, {"date": "2022-10-04", "close": 10.83, "volume": 164251.0}, {"date": "2022-10-05", "close": 10.985, "volume": 261703.0}, {"date": "2022-10-06", "close": 11.07, "volume": 133683.0}, {"date": "2022-10-07", "close": 10.83, "volume": 126051.0}, {"date": "2022-10-10", "close": 10.73, "volume": 100744.0}, {"date": "2022-10-11", "close": 10.58, "volume": 120046.0}, {"date": "2022-10-12", "close": 10.52, "volume": 69444.0}, {"date": "2022-10-13", "close": 10.47, "volume": 188744.0}, {"date": "2022-10-14", "close": 10.24, "volume": 137049.0}, {"date": "2022-10-17", "close": 10.23, "volume": 157692.0}, {"date": "2022-10-18", "close": 10.34, "volume": 205650.0}, {"date": "2022-10-19", "close": 10.28, "volume": 133684.0}, {"date": "2022-10-20", "close": 10.31, "volume": 203232.0}, {"date": "2022-10-21", "close": 10.365, "volume": 135057.0}, {"date": "2022-10-24", "close": 10.44, "volume": 140308.0}, {"date": "2022-10-25", "close": 10.69, "volume": 143975.0}, {"date": "2022-10-26", "close": 10.86, "volume": 155105.0}, {"date": "2022-10-27", "close": 10.9, "volume": 124606.0}, {"date": "2022-10-28", "close": 11.02, "volume": 176411.0}, {"date": "2022-10-31", "close": 11.0, "volume": 116397.0}, {"date": "2022-11-01", "close": 11.0, "volume": 176044.0}, {"date": "2022-11-02", "close": 10.94, "volume": 119110.0}, {"date": "2022-11-03", "close": 10.77, "volume": 147488.0}, {"date": "2022-11-04", "close": 11.03, "volume": 95096.0}, {"date": "2022-11-07", "close": 11.09, "volume": 121129.0}, {"date": "2022-11-08", "close": 11.15, "volume": 145320.0}, {"date": "2022-11-09", "close": 11.14, "volume": 199747.0}, {"date": "2022-11-10", "close": 11.6, "volume": 211444.0}, {"date": "2022-11-11", "close": 11.56, "volume": 128737.0}, {"date": "2022-11-14", "close": 11.54, "volume": 125832.0}, {"date": "2022-11-15", "close": 11.81, "volume": 217604.0}, {"date": "2022-11-16", "close": 11.82, "volume": 106469.0}, {"date": "2022-11-17", "close": 11.81, "volume": 196879.0}, {"date": "2022-11-18", "close": 11.79, "volume": 211873.0}, {"date": "2022-11-21", "close": 11.69, "volume": 159242.0}, {"date": "2022-11-22", "close": 11.77, "volume": 154255.0}, {"date": "2022-11-23", "close": 11.8, "volume": 106954.0}, {"date": "2022-11-25", "close": 11.68, "volume": 89146.0}, {"date": "2022-11-28", "close": 11.6, "volume": 172413.0}, {"date": "2022-11-29", "close": 11.51, "volume": 172717.0}, {"date": "2022-11-30", "close": 11.71, "volume": 153395.0}, {"date": "2022-12-01", "close": 11.79, "volume": 197967.0}, {"date": "2022-12-02", "close": 11.63, "volume": 214581.0}, {"date": "2022-12-05", "close": 11.52, "volume": 138181.0}, {"date": "2022-12-06", "close": 11.51, "volume": 139000.0}, {"date": "2022-12-07", "close": 11.68, "volume": 152351.0}, {"date": "2022-12-08", "close": 11.73, "volume": 161772.0}, {"date": "2022-12-09", "close": 11.57, "volume": 79320.0}, {"date": "2022-12-12", "close": 11.54, "volume": 134667.0}, {"date": "2022-12-13", "close": 11.58, "volume": 144129.0}, {"date": "2022-12-14", "close": 11.51, "volume": 144731.0}, {"date": "2022-12-15", "close": 11.41, "volume": 171637.0}, {"date": "2022-12-16", "close": 11.32, "volume": 151237.0}, {"date": "2022-12-19", "close": 11.22, "volume": 202939.0}, {"date": "2022-12-20", "close": 11.22, "volume": 115271.0}, {"date": "2022-12-21", "close": 11.28, "volume": 130643.0}, {"date": "2022-12-22", "close": 11.19, "volume": 118291.0}, {"date": "2022-12-23", "close": 11.19, "volume": 106971.0}, {"date": "2022-12-27", "close": 11.08, "volume": 89307.0}, {"date": "2022-12-28", "close": 10.59, "volume": 493569.0}, {"date": "2022-12-29", "close": 10.74, "volume": 182901.0}, {"date": "2022-12-30", "close": 10.55, "volume": 311677.0}, {"date": "2023-01-03", "close": 10.77, "volume": 202210.0}, {"date": "2023-01-04", "close": 10.84, "volume": 158627.0}, {"date": "2023-01-05", "close": 10.85, "volume": 112281.0}, {"date": "2023-01-06", "close": 11.13, "volume": 132991.0}, {"date": "2023-01-09", "close": 11.41, "volume": 213557.0}, {"date": "2023-01-10", "close": 11.59, "volume": 163379.0}, {"date": "2023-01-11", "close": 11.6, "volume": 128313.0}, {"date": "2023-01-12", "close": 11.8, "volume": 152597.0}, {"date": "2023-01-13", "close": 11.96, "volume": 263873.0}, {"date": "2023-01-17", "close": 12.08, "volume": 195844.0}, {"date": "2023-01-18", "close": 12.0, "volume": 162306.0}, {"date": "2023-01-19", "close": 11.95, "volume": 131818.0}, {"date": "2023-01-20", "close": 12.12, "volume": 118150.0}, {"date": "2023-01-23", "close": 12.3, "volume": 193504.0}, {"date": "2023-01-24", "close": 12.31, "volume": 126946.0}, {"date": "2023-01-25", "close": 12.28, "volume": 97537.0}, {"date": "2023-01-26", "close": 12.24, "volume": 121961.0}, {"date": "2023-01-27", "close": 12.38, "volume": 108662.0}, {"date": "2023-01-30", "close": 12.08, "volume": 171020.0}, {"date": "2023-01-31", "close": 12.27, "volume": 126764.0}, {"date": "2023-02-01", "close": 12.5, "volume": 137149.0}, {"date": "2023-02-02", "close": 12.765, "volume": 204418.0}, {"date": "2023-02-03", "close": 12.68, "volume": 171183.0}, {"date": "2023-02-06", "close": 12.53, "volume": 111166.0}, {"date": "2023-02-07", "close": 12.64, "volume": 141952.0}, {"date": "2023-02-08", "close": 12.64, "volume": 149000.0}, {"date": "2023-02-09", "close": 12.54, "volume": 108265.0}, {"date": "2023-02-10", "close": 12.35, "volume": 140241.0}, {"date": "2023-02-13", "close": 12.45, "volume": 183822.0}, {"date": "2023-02-14", "close": 12.5, "volume": 142328.0}, {"date": "2023-02-15", "close": 12.54, "volume": 128943.0}, {"date": "2023-02-16", "close": 12.45, "volume": 169196.0}, {"date": "2023-02-17", "close": 12.49, "volume": 190341.0}, {"date": "2023-02-21", "close": 12.21, "volume": 228180.0}, {"date": "2023-02-22", "close": 12.23, "volume": 212725.0}, {"date": "2023-02-23", "close": 12.38, "volume": 127795.0}, {"date": "2023-02-24", "close": 12.35, "volume": 167692.0}, {"date": "2023-02-27", "close": 12.21, "volume": 117542.0}, {"date": "2023-02-28", "close": 12.17, "volume": 94574.0}, {"date": "2023-03-01", "close": 12.23, "volume": 96878.0}, {"date": "2023-03-02", "close": 12.3, "volume": 139320.0}, {"date": "2023-03-03", "close": 12.44, "volume": 242149.0}, {"date": "2023-03-06", "close": 12.44, "volume": 108725.0}, {"date": "2023-03-07", "close": 12.39, "volume": 108093.0}, {"date": "2023-03-08", "close": 12.35, "volume": 134450.0}, {"date": "2023-03-09", "close": 12.08, "volume": 155039.0}, {"date": "2023-03-10", "close": 11.97, "volume": 111805.0}, {"date": "2023-03-13", "close": 11.17, "volume": 277374.0}, {"date": "2023-03-14", "close": 11.22, "volume": 128821.0}, {"date": "2023-03-15", "close": 10.96, "volume": 226211.0}, {"date": "2023-03-16", "close": 10.99, "volume": 135155.0}, {"date": "2023-03-17", "close": 11.0, "volume": 101064.0}, {"date": "2023-03-20", "close": 11.21, "volume": 204353.0}, {"date": "2023-03-21", "close": 11.46, "volume": 94778.0}, {"date": "2023-03-22", "close": 11.17, "volume": 111796.0}, {"date": "2023-03-23", "close": 11.04, "volume": 138371.0}, {"date": "2023-03-24", "close": 10.97, "volume": 172969.0}, {"date": "2023-03-27", "close": 10.8, "volume": 438914.0}, {"date": "2023-03-28", "close": 10.7, "volume": 140567.0}, {"date": "2023-03-29", "close": 10.82, "volume": 175216.0}, {"date": "2023-03-30", "close": 10.94, "volume": 200815.0}, {"date": "2023-03-31", "close": 10.92, "volume": 247544.0}, {"date": "2023-04-03", "close": 10.85, "volume": 214035.0}, {"date": "2023-04-04", "close": 10.72, "volume": 233127.0}, {"date": "2023-04-05", "close": 10.6, "volume": 191002.0}, {"date": "2023-04-06", "close": 10.65, "volume": 230465.0}, {"date": "2023-04-10", "close": 10.9, "volume": 263039.0}, {"date": "2023-04-11", "close": 10.91, "volume": 188880.0}, {"date": "2023-04-12", "close": 10.92, "volume": 135349.0}, {"date": "2023-04-13", "close": 10.91, "volume": 115956.0}, {"date": "2023-04-14", "close": 10.87, "volume": 108836.0}, {"date": "2023-04-17", "close": 10.8, "volume": 117614.0}, {"date": "2023-04-18", "close": 10.84, "volume": 158800.0}, {"date": "2023-04-19", "close": 10.9, "volume": 139229.0}, {"date": "2023-04-20", "close": 10.78, "volume": 234507.0}, {"date": "2023-04-21", "close": 10.77, "volume": 124606.0}, {"date": "2023-04-24", "close": 10.8, "volume": 101187.0}, {"date": "2023-04-25", "close": 10.615, "volume": 93169.0}, {"date": "2023-04-26", "close": 10.58, "volume": 111182.0}, {"date": "2023-04-27", "close": 10.63, "volume": 142920.0}, {"date": "2023-04-28", "close": 10.71, "volume": 130754.0}, {"date": "2023-05-01", "close": 10.59, "volume": 86759.0}, {"date": "2023-05-02", "close": 10.51, "volume": 103835.0}, {"date": "2023-05-03", "close": 10.51, "volume": 102565.0}, {"date": "2023-05-04", "close": 10.45, "volume": 97349.0}, {"date": "2023-05-05", "close": 10.6, "volume": 121579.0}, {"date": "2023-05-08", "close": 10.67, "volume": 108019.0}, {"date": "2023-05-09", "close": 10.79, "volume": 143949.0}, {"date": "2023-05-10", "close": 10.79, "volume": 135593.0}, {"date": "2023-05-11", "close": 10.61, "volume": 67868.0}, {"date": "2023-05-12", "close": 10.63, "volume": 85628.0}, {"date": "2023-05-15", "close": 10.68, "volume": 169415.0}, {"date": "2023-05-16", "close": 10.58, "volume": 213267.0}, {"date": "2023-05-17", "close": 10.72, "volume": 102309.0}, {"date": "2023-05-18", "close": 10.77, "volume": 198085.0}, {"date": "2023-05-19", "close": 10.63, "volume": 144154.0}, {"date": "2023-05-22", "close": 10.42, "volume": 302895.0}, {"date": "2023-05-23", "close": 10.35, "volume": 264393.0}, {"date": "2023-05-24", "close": 10.21, "volume": 168500.0}, {"date": "2023-05-25", "close": 10.03, "volume": 415916.0}, {"date": "2023-05-26", "close": 10.03, "volume": 455082.0}, {"date": "2023-05-30", "close": 10.05, "volume": 152405.0}, {"date": "2023-05-31", "close": 10.03, "volume": 138883.0}, {"date": "2023-06-01", "close": 10.2, "volume": 176455.0}, {"date": "2023-06-02", "close": 10.4, "volume": 213582.0}, {"date": "2023-06-05", "close": 10.51, "volume": 170937.0}, {"date": "2023-06-06", "close": 10.67, "volume": 233488.0}, {"date": "2023-06-07", "close": 10.75, "volume": 230071.0}, {"date": "2023-06-08", "close": 10.84, "volume": 218895.0}, {"date": "2023-06-09", "close": 10.72, "volume": 188758.0}, {"date": "2023-06-12", "close": 10.75, "volume": 155286.0}, {"date": "2023-06-13", "close": 10.76, "volume": 187640.0}, {"date": "2023-06-14", "close": 10.71, "volume": 234012.0}, {"date": "2023-06-15", "close": 10.93, "volume": 258140.0}, {"date": "2023-06-16", "close": 11.075, "volume": 311671.0}, {"date": "2023-06-20", "close": 10.94, "volume": 201025.0}, {"date": "2023-06-21", "close": 10.89, "volume": 113316.0}, {"date": "2023-06-22", "close": 10.87, "volume": 152614.0}, {"date": "2023-06-23", "close": 10.81, "volume": 111231.0}, {"date": "2023-06-26", "close": 10.83, "volume": 171080.0}, {"date": "2023-06-27", "close": 11.01, "volume": 257273.0}, {"date": "2023-06-28", "close": 11.12, "volume": 157695.0}, {"date": "2023-06-29", "close": 11.17, "volume": 173347.0}, {"date": "2023-06-30", "close": 11.23, "volume": 150226.0}, {"date": "2023-07-03", "close": 11.35, "volume": 79095.0}, {"date": "2023-07-05", "close": 11.35, "volume": 158074.0}, {"date": "2023-07-06", "close": 10.93, "volume": 240861.0}, {"date": "2023-07-07", "close": 10.92, "volume": 205429.0}, {"date": "2023-07-10", "close": 11.02, "volume": 129454.0}, {"date": "2023-07-11", "close": 11.2, "volume": 169759.0}, {"date": "2023-07-12", "close": 11.3, "volume": 178881.0}, {"date": "2023-07-13", "close": 11.12, "volume": 176666.0}, {"date": "2023-07-14", "close": 10.96, "volume": 229095.0}, {"date": "2023-07-17", "close": 11.09, "volume": 138936.0}, {"date": "2023-07-18", "close": 11.12, "volume": 143673.0}, {"date": "2023-07-19", "close": 11.21, "volume": 157068.0}, {"date": "2023-07-20", "close": 11.14, "volume": 184029.0}, {"date": "2023-07-21", "close": 11.2, "volume": 150166.0}, {"date": "2023-07-24", "close": 11.24, "volume": 120431.0}, {"date": "2023-07-25", "close": 11.3, "volume": 92833.0}, {"date": "2023-07-26", "close": 11.29, "volume": 93765.0}, {"date": "2023-07-27", "close": 11.24, "volume": 101755.0}, {"date": "2023-07-28", "close": 11.39, "volume": 171717.0}, {"date": "2023-07-31", "close": 11.56, "volume": 193407.0}, {"date": "2023-08-01", "close": 11.63, "volume": 128569.0}, {"date": "2023-08-02", "close": 11.4, "volume": 128643.0}, {"date": "2023-08-03", "close": 11.35, "volume": 113453.0}, {"date": "2023-08-04", "close": 11.4, "volume": 67497.0}, {"date": "2023-08-07", "close": 11.51, "volume": 149822.0}, {"date": "2023-08-08", "close": 11.57, "volume": 111529.0}, {"date": "2023-08-09", "close": 11.53, "volume": 102722.0}, {"date": "2023-08-10", "close": 11.39, "volume": 115983.0}, {"date": "2023-08-11", "close": 11.37, "volume": 126494.0}, {"date": "2023-08-14", "close": 11.35, "volume": 124279.0}, {"date": "2023-08-15", "close": 11.22, "volume": 115937.0}, {"date": "2023-08-16", "close": 11.14, "volume": 101209.0}, {"date": "2023-08-17", "close": 11.1, "volume": 170187.0}, {"date": "2023-08-18", "close": 11.03, "volume": 133473.0}, {"date": "2023-08-21", "close": 11.06, "volume": 96418.0}, {"date": "2023-08-22", "close": 11.06, "volume": 90540.0}, {"date": "2023-08-23", "close": 11.13, "volume": 110174.0}, {"date": "2023-08-24", "close": 10.98, "volume": 134475.0}, {"date": "2023-08-25", "close": 10.94, "volume": 184017.0}, {"date": "2023-08-28", "close": 10.79, "volume": 145580.0}, {"date": "2023-08-29", "close": 11.05, "volume": 132467.0}, {"date": "2023-08-30", "close": 11.12, "volume": 115752.0}, {"date": "2023-08-31", "close": 11.47, "volume": 573133.0}, {"date": "2023-09-01", "close": 11.49, "volume": 228614.0}, {"date": "2023-09-05", "close": 11.44, "volume": 136225.0}, {"date": "2023-09-06", "close": 11.49, "volume": 250017.0}, {"date": "2023-09-07", "close": 11.52, "volume": 110866.0}, {"date": "2023-09-08", "close": 11.64, "volume": 182872.0}, {"date": "2023-09-11", "close": 11.56, "volume": 104169.0}, {"date": "2023-09-12", "close": 11.54, "volume": 199005.0}, {"date": "2023-09-13", "close": 11.38, "volume": 120331.0}, {"date": "2023-09-14", "close": 11.35, "volume": 146150.0}, {"date": "2023-09-15", "close": 11.25, "volume": 149918.0}, {"date": "2023-09-18", "close": 11.43, "volume": 190757.0}, {"date": "2023-09-19", "close": 11.43, "volume": 199173.0}, {"date": "2023-09-20", "close": 11.44, "volume": 162420.0}, {"date": "2023-09-21", "close": 11.22, "volume": 162198.0}, {"date": "2023-09-22", "close": 11.3, "volume": 147525.0}, {"date": "2023-09-25", "close": 11.2, "volume": 188536.0}, {"date": "2023-09-26", "close": 11.06, "volume": 194653.0}, {"date": "2023-09-27", "close": 11.04, "volume": 165071.0}, {"date": "2023-09-28", "close": 11.13, "volume": 172031.0}, {"date": "2023-09-29", "close": 11.16, "volume": 100979.0}, {"date": "2023-10-02", "close": 11.02, "volume": 115536.0}, {"date": "2023-10-03", "close": 10.8, "volume": 151231.0}, {"date": "2023-10-04", "close": 10.82, "volume": 177750.0}, {"date": "2023-10-05", "close": 11.08, "volume": 280213.0}, {"date": "2023-10-06", "close": 11.14, "volume": 161124.0}, {"date": "2023-10-09", "close": 11.21, "volume": 102391.0}, {"date": "2023-10-10", "close": 11.37, "volume": 192725.0}, {"date": "2023-10-11", "close": 11.57, "volume": 138155.0}, {"date": "2023-10-12", "close": 11.31, "volume": 118998.0}, {"date": "2023-10-13", "close": 11.22, "volume": 143006.0}, {"date": "2023-10-16", "close": 11.14, "volume": 90809.0}, {"date": "2023-10-17", "close": 11.16, "volume": 213219.0}, {"date": "2023-10-18", "close": 11.09, "volume": 159570.0}, {"date": "2023-10-19", "close": 11.03, "volume": 174347.0}, {"date": "2023-10-20", "close": 10.99, "volume": 133332.0}, {"date": "2023-10-23", "close": 10.98, "volume": 170226.0}, {"date": "2023-10-24", "close": 11.08, "volume": 153857.0}, {"date": "2023-10-25", "close": 10.92, "volume": 129783.0}, {"date": "2023-10-26", "close": 10.82, "volume": 204992.0}, {"date": "2023-10-27", "close": 10.79, "volume": 163745.0}, {"date": "2023-10-30", "close": 10.88, "volume": 178939.0}, {"date": "2023-10-31", "close": 10.87, "volume": 170339.0}, {"date": "2023-11-01", "close": 11.03, "volume": 160894.0}, {"date": "2023-11-02", "close": 11.32, "volume": 150799.0}, {"date": "2023-11-03", "close": 11.45, "volume": 107960.0}, {"date": "2023-11-06", "close": 11.36, "volume": 121645.0}, {"date": "2023-11-07", "close": 11.31, "volume": 145896.0}, {"date": "2023-11-08", "close": 11.32, "volume": 122147.0}, {"date": "2023-11-09", "close": 11.185, "volume": 120617.0}, {"date": "2023-11-10", "close": 11.36, "volume": 178375.0}, {"date": "2023-11-13", "close": 11.37, "volume": 108426.0}, {"date": "2023-11-14", "close": 11.61, "volume": 182253.0}, {"date": "2023-11-15", "close": 11.71, "volume": 143956.0}, {"date": "2023-11-16", "close": 11.66, "volume": 80615.0}, {"date": "2023-11-17", "close": 11.7, "volume": 168113.0}, {"date": "2023-11-20", "close": 11.78, "volume": 209589.0}, {"date": "2023-11-21", "close": 11.92, "volume": 221543.0}, {"date": "2023-11-22", "close": 11.86, "volume": 127421.0}, {"date": "2023-11-24", "close": 11.75, "volume": 60754.0}, {"date": "2023-11-27", "close": 11.7, "volume": 158840.0}, {"date": "2023-11-28", "close": 11.7, "volume": 154844.0}, {"date": "2023-11-29", "close": 11.33, "volume": 378283.0}, {"date": "2023-11-30", "close": 11.33, "volume": 139774.0}, {"date": "2023-12-01", "close": 11.43, "volume": 177872.0}, {"date": "2023-12-04", "close": 11.16, "volume": 174077.0}, {"date": "2023-12-05", "close": 11.07, "volume": 190819.0}, {"date": "2023-12-06", "close": 11.05, "volume": 142544.0}, {"date": "2023-12-07", "close": 11.2, "volume": 113591.0}, {"date": "2023-12-08", "close": 11.31, "volume": 91031.0}, {"date": "2023-12-11", "close": 10.96, "volume": 175144.0}, {"date": "2023-12-12", "close": 10.85, "volume": 204926.0}, {"date": "2023-12-13", "close": 11.33, "volume": 268974.0}, {"date": "2023-12-14", "close": 11.37, "volume": 167969.0}, {"date": "2023-12-15", "close": 11.22, "volume": 187170.0}, {"date": "2023-12-18", "close": 11.39, "volume": 264306.0}, {"date": "2023-12-19", "close": 11.51, "volume": 184149.0}, {"date": "2023-12-20", "close": 11.37, "volume": 303390.0}, {"date": "2023-12-21", "close": 11.475, "volume": 173310.0}, {"date": "2023-12-22", "close": 11.88, "volume": 172372.0}, {"date": "2023-12-26", "close": 11.94, "volume": 250007.0}, {"date": "2023-12-27", "close": 11.94, "volume": 147927.0}, {"date": "2023-12-28", "close": 11.83, "volume": 88501.0}, {"date": "2023-12-29", "close": 11.47, "volume": 171463.0}, {"date": "2024-01-02", "close": 11.32, "volume": 156716.0}, {"date": "2024-01-03", "close": 11.16, "volume": 128478.0}, {"date": "2024-01-04", "close": 11.28, "volume": 171420.0}, {"date": "2024-01-05", "close": 11.19, "volume": 129969.0}, {"date": "2024-01-08", "close": 11.37, "volume": 177880.0}, {"date": "2024-01-09", "close": 11.26, "volume": 124553.0}, {"date": "2024-01-10", "close": 11.33, "volume": 137769.0}, {"date": "2024-01-11", "close": 11.49, "volume": 178725.0}, {"date": "2024-01-12", "close": 11.71, "volume": 140952.0}, {"date": "2024-01-16", "close": 11.57, "volume": 102821.0}, {"date": "2024-01-17", "close": 11.51, "volume": 78744.0}, {"date": "2024-01-18", "close": 11.5, "volume": 110286.0}, {"date": "2024-01-19", "close": 11.52, "volume": 138842.0}, {"date": "2024-01-22", "close": 11.73, "volume": 107761.0}, {"date": "2024-01-23", "close": 11.7, "volume": 119527.0}, {"date": "2024-01-24", "close": 11.64, "volume": 108371.0}, {"date": "2024-01-25", "close": 11.58, "volume": 139173.0}, {"date": "2024-01-26", "close": 11.59, "volume": 99274.0}, {"date": "2024-01-29", "close": 11.64, "volume": 147406.0}, {"date": "2024-01-30", "close": 11.63, "volume": 117803.0}, {"date": "2024-01-31", "close": 11.63, "volume": 109574.0}, {"date": "2024-02-01", "close": 11.68, "volume": 122988.0}, {"date": "2024-02-02", "close": 11.66, "volume": 125719.0}, {"date": "2024-02-05", "close": 11.67, "volume": 110652.0}, {"date": "2024-02-06", "close": 11.79, "volume": 131958.0}, {"date": "2024-02-07", "close": 11.86, "volume": 96356.0}, {"date": "2024-02-08", "close": 11.93, "volume": 162929.0}, {"date": "2024-02-09", "close": 11.9, "volume": 89986.0}, {"date": "2024-02-12", "close": 11.95, "volume": 126647.0}, {"date": "2024-02-13", "close": 11.82, "volume": 116423.0}, {"date": "2024-02-14", "close": 11.91, "volume": 88603.0}, {"date": "2024-02-15", "close": 12.06, "volume": 125962.0}, {"date": "2024-02-16", "close": 12.02, "volume": 192671.0}, {"date": "2024-02-20", "close": 12.02, "volume": 139893.0}, {"date": "2024-02-21", "close": 11.94, "volume": 166152.0}, {"date": "2024-02-22", "close": 11.99, "volume": 103416.0}, {"date": "2024-02-23", "close": 12.0, "volume": 96333.0}, {"date": "2024-02-26", "close": 12.04, "volume": 105369.0}, {"date": "2024-02-27", "close": 12.08, "volume": 85933.0}, {"date": "2024-02-28", "close": 11.96, "volume": 143490.0}, {"date": "2024-02-29", "close": 11.92, "volume": 155848.0}, {"date": "2024-03-01", "close": 11.9, "volume": 181002.0}, {"date": "2024-03-04", "close": 11.87, "volume": 160723.0}, {"date": "2024-03-05", "close": 11.84, "volume": 126988.0}, {"date": "2024-03-06", "close": 11.97, "volume": 131473.0}, {"date": "2024-03-07", "close": 12.03, "volume": 96410.0}, {"date": "2024-03-08", "close": 12.055, "volume": 133158.0}, {"date": "2024-03-11", "close": 12.14, "volume": 142366.0}, {"date": "2024-03-12", "close": 12.14, "volume": 129970.0}, {"date": "2024-03-13", "close": 12.01, "volume": 121053.0}, {"date": "2024-03-14", "close": 11.88, "volume": 89216.0}, {"date": "2024-03-15", "close": 11.95, "volume": 102488.0}, {"date": "2024-03-18", "close": 11.88, "volume": 101881.0}, {"date": "2024-03-19", "close": 11.9, "volume": 87220.0}, {"date": "2024-03-20", "close": 12.02, "volume": 139729.0}, {"date": "2024-03-21", "close": 12.11, "volume": 217826.0}, {"date": "2024-03-22", "close": 12.085, "volume": 101600.0}, {"date": "2024-03-25", "close": 12.0, "volume": 139309.0}, {"date": "2024-03-26", "close": 11.89, "volume": 157739.0}, {"date": "2024-03-27", "close": 11.86, "volume": 216131.0}, {"date": "2024-03-28", "close": 11.81, "volume": 245168.0}, {"date": "2024-04-01", "close": 11.59, "volume": 189224.0}, {"date": "2024-04-02", "close": 11.45, "volume": 309902.0}, {"date": "2024-04-03", "close": 11.39, "volume": 175375.0}, {"date": "2024-04-04", "close": 11.29, "volume": 225457.0}, {"date": "2024-04-05", "close": 11.42, "volume": 113705.0}, {"date": "2024-04-08", "close": 11.51, "volume": 132264.0}, {"date": "2024-04-09", "close": 11.58, "volume": 150386.0}, {"date": "2024-04-10", "close": 11.4, "volume": 155795.0}, {"date": "2024-04-11", "close": 11.33, "volume": 83601.0}, {"date": "2024-04-12", "close": 11.1, "volume": 142282.0}, {"date": "2024-04-15", "close": 10.86, "volume": 175455.0}, {"date": "2024-04-16", "close": 10.885, "volume": 258434.0}, {"date": "2024-04-17", "close": 11.02, "volume": 141269.0}, {"date": "2024-04-18", "close": 11.04, "volume": 130278.0}, {"date": "2024-04-19", "close": 11.13, "volume": 202970.0}, {"date": "2024-04-22", "close": 11.32, "volume": 146733.0}, {"date": "2024-04-23", "close": 11.44, "volume": 115710.0}, {"date": "2024-04-24", "close": 11.39, "volume": 102705.0}, {"date": "2024-04-25", "close": 11.34, "volume": 118170.0}, {"date": "2024-04-26", "close": 11.34, "volume": 93436.0}, {"date": "2024-04-29", "close": 11.34, "volume": 155973.0}, {"date": "2024-04-30", "close": 11.2, "volume": 104255.0}, {"date": "2024-05-01", "close": 11.23, "volume": 259904.0}, {"date": "2024-05-02", "close": 11.14, "volume": 399033.0}, {"date": "2024-05-03", "close": 11.18, "volume": 235801.0}, {"date": "2024-05-06", "close": 11.23, "volume": 156776.0}, {"date": "2024-05-07", "close": 11.23, "volume": 211902.0}, {"date": "2024-05-08", "close": 11.15, "volume": 197456.0}, {"date": "2024-05-09", "close": 11.15, "volume": 155529.0}, {"date": "2024-05-10", "close": 11.14, "volume": 178975.0}, {"date": "2024-05-13", "close": 11.04, "volume": 143983.0}, {"date": "2024-05-14", "close": 11.1, "volume": 193870.0}, {"date": "2024-05-15", "close": 11.11, "volume": 352110.0}, {"date": "2024-05-16", "close": 11.14, "volume": 227426.0}, {"date": "2024-05-17", "close": 11.13, "volume": 164334.0}, {"date": "2024-05-20", "close": 11.2, "volume": 133901.0}, {"date": "2024-05-21", "close": 11.32, "volume": 227997.0}, {"date": "2024-05-22", "close": 11.19, "volume": 158448.0}, {"date": "2024-05-23", "close": 11.04, "volume": 134700.0}, {"date": "2024-05-24", "close": 11.14, "volume": 89206.0}, {"date": "2024-05-28", "close": 11.04, "volume": 146690.0}, {"date": "2024-05-29", "close": 11.02, "volume": 128350.0}, {"date": "2024-05-30", "close": 11.02, "volume": 125679.0}, {"date": "2024-05-31", "close": 11.12, "volume": 125429.0}, {"date": "2024-06-03", "close": 11.13, "volume": 143967.0}, {"date": "2024-06-04", "close": 11.22, "volume": 167191.0}, {"date": "2024-06-05", "close": 11.34, "volume": 156628.0}, {"date": "2024-06-06", "close": 11.29, "volume": 118640.0}, {"date": "2024-06-07", "close": 11.24, "volume": 108211.0}, {"date": "2024-06-10", "close": 11.35, "volume": 117801.0}, {"date": "2024-06-11", "close": 11.4, "volume": 103078.0}, {"date": "2024-06-12", "close": 11.48, "volume": 217164.0}, {"date": "2024-06-13", "close": 11.41, "volume": 115396.0}, {"date": "2024-06-14", "close": 11.17, "volume": 93791.0}, {"date": "2024-06-17", "close": 11.14, "volume": 155084.0}, {"date": "2024-06-18", "close": 11.12, "volume": 131976.0}, {"date": "2024-06-20", "close": 11.13, "volume": 256846.0}, {"date": "2024-06-21", "close": 11.12, "volume": 99744.0}, {"date": "2024-06-24", "close": 11.08, "volume": 362418.0}, {"date": "2024-06-25", "close": 11.08, "volume": 145301.0}, {"date": "2024-06-26", "close": 11.06, "volume": 145274.0}, {"date": "2024-06-27", "close": 11.11, "volume": 115395.0}, {"date": "2024-06-28", "close": 11.16, "volume": 103657.0}, {"date": "2024-07-01", "close": 11.17, "volume": 132118.0}, {"date": "2024-07-02", "close": 11.23, "volume": 158895.0}, {"date": "2024-07-03", "close": 11.32, "volume": 66321.0}, {"date": "2024-07-05", "close": 11.34, "volume": 109687.0}, {"date": "2024-07-08", "close": 11.37, "volume": 144537.0}, {"date": "2024-07-09", "close": 11.29, "volume": 179089.0}, {"date": "2024-07-10", "close": 11.35, "volume": 111775.0}, {"date": "2024-07-11", "close": 11.32, "volume": 202698.0}, {"date": "2024-07-12", "close": 11.305, "volume": 161220.0}, {"date": "2024-07-15", "close": 11.32, "volume": 132523.0}, {"date": "2024-07-16", "close": 11.42, "volume": 164390.0}, {"date": "2024-07-17", "close": 11.35, "volume": 114434.0}, {"date": "2024-07-18", "close": 11.27, "volume": 134056.0}, {"date": "2024-07-19", "close": 11.33, "volume": 141871.0}, {"date": "2024-07-22", "close": 11.46, "volume": 147364.0}, {"date": "2024-07-23", "close": 11.47, "volume": 252280.0}, {"date": "2024-07-24", "close": 11.3, "volume": 90310.0}, {"date": "2024-07-25", "close": 11.21, "volume": 188628.0}, {"date": "2024-07-26", "close": 11.17, "volume": 238885.0}, {"date": "2024-07-29", "close": 11.14, "volume": 126929.0}, {"date": "2024-07-30", "close": 11.26, "volume": 148688.0}, {"date": "2024-07-31", "close": 11.39, "volume": 157362.0}, {"date": "2024-08-01", "close": 11.34, "volume": 131849.0}, {"date": "2024-08-02", "close": 11.19, "volume": 150286.0}, {"date": "2024-08-05", "close": 11.125, "volume": 450931.0}, {"date": "2024-08-06", "close": 11.25, "volume": 165736.0}, {"date": "2024-08-07", "close": 11.31, "volume": 132084.0}, {"date": "2024-08-08", "close": 11.41, "volume": 125732.0}, {"date": "2024-08-09", "close": 11.27, "volume": 159396.0}, {"date": "2024-08-12", "close": 11.31, "volume": 117087.0}, {"date": "2024-08-13", "close": 11.47, "volume": 222247.0}, {"date": "2024-08-14", "close": 11.475, "volume": 51986.0}, {"date": "2024-08-15", "close": 11.55, "volume": 122113.0}, {"date": "2024-08-16", "close": 11.63, "volume": 168764.0}, {"date": "2024-08-19", "close": 11.68, "volume": 102654.0}, {"date": "2024-08-20", "close": 11.59, "volume": 78449.0}, {"date": "2024-08-21", "close": 11.59, "volume": 104082.0}, {"date": "2024-08-22", "close": 11.49, "volume": 170618.0}, {"date": "2024-08-23", "close": 11.7, "volume": 164965.0}, {"date": "2024-08-26", "close": 11.66, "volume": 138006.0}, {"date": "2024-08-27", "close": 11.6, "volume": 151909.0}, {"date": "2024-08-28", "close": 11.48, "volume": 123707.0}, {"date": "2024-08-29", "close": 11.55, "volume": 127689.0}, {"date": "2024-08-30", "close": 11.6, "volume": 99728.0}, {"date": "2024-09-03", "close": 11.5, "volume": 180047.0}, {"date": "2024-09-04", "close": 11.52, "volume": 132621.0}, {"date": "2024-09-05", "close": 11.58, "volume": 110037.0}, {"date": "2024-09-06", "close": 11.485, "volume": 115952.0}, {"date": "2024-09-09", "close": 11.61, "volume": 118357.0}, {"date": "2024-09-10", "close": 11.64, "volume": 98339.0}, {"date": "2024-09-11", "close": 11.64, "volume": 96265.0}, {"date": "2024-09-12", "close": 11.71, "volume": 184377.0}, {"date": "2024-09-13", "close": 11.57, "volume": 125711.0}, {"date": "2024-09-16", "close": 11.595, "volume": 142593.0}, {"date": "2024-09-17", "close": 11.84, "volume": 141740.0}, {"date": "2024-09-18", "close": 11.95, "volume": 248538.0}, {"date": "2024-09-19", "close": 12.01, "volume": 178307.0}, {"date": "2024-09-20", "close": 11.92, "volume": 126445.0}, {"date": "2024-09-23", "close": 11.99, "volume": 131565.0}, {"date": "2024-09-24", "close": 11.99, "volume": 136118.0}, {"date": "2024-09-25", "close": 11.95, "volume": 129049.0}, {"date": "2024-09-26", "close": 11.94, "volume": 149836.0}, {"date": "2024-09-27", "close": 11.86, "volume": 177177.0}, {"date": "2024-09-30", "close": 11.93, "volume": 156649.0}, {"date": "2024-10-01", "close": 11.92, "volume": 127744.0}, {"date": "2024-10-02", "close": 11.99, "volume": 175307.0}, {"date": "2024-10-03", "close": 11.88, "volume": 207512.0}, {"date": "2024-10-04", "close": 12.02, "volume": 232116.0}, {"date": "2024-10-07", "close": 12.04, "volume": 341356.0}, {"date": "2024-10-08", "close": 12.08, "volume": 168512.0}, {"date": "2024-10-09", "close": 12.14, "volume": 111168.0}, {"date": "2024-10-10", "close": 12.21, "volume": 144719.0}, {"date": "2024-10-11", "close": 12.31, "volume": 139143.0}, {"date": "2024-10-14", "close": 12.28, "volume": 133538.0}, {"date": "2024-10-15", "close": 11.97, "volume": 151994.0}, {"date": "2024-10-16", "close": 12.26, "volume": 186712.0}, {"date": "2024-10-17", "close": 12.11, "volume": 122031.0}, {"date": "2024-10-18", "close": 12.095, "volume": 91820.0}, {"date": "2024-10-21", "close": 12.12, "volume": 97213.0}, {"date": "2024-10-22", "close": 12.22, "volume": 176027.0}, {"date": "2024-10-23", "close": 12.09, "volume": 164051.0}, {"date": "2024-10-24", "close": 12.05, "volume": 81180.0}, {"date": "2024-10-25", "close": 12.07, "volume": 109016.0}, {"date": "2024-10-28", "close": 12.09, "volume": 128957.0}, {"date": "2024-10-29", "close": 11.88, "volume": 182712.0}, {"date": "2024-10-30", "close": 11.97, "volume": 126150.0}, {"date": "2024-10-31", "close": 11.79, "volume": 157983.0}, {"date": "2024-11-01", "close": 11.87, "volume": 183810.0}, {"date": "2024-11-04", "close": 11.84, "volume": 84759.0}, {"date": "2024-11-05", "close": 11.97, "volume": 73001.0}, {"date": "2024-11-06", "close": 12.08, "volume": 165193.0}, {"date": "2024-11-07", "close": 12.18, "volume": 149609.0}, {"date": "2024-11-08", "close": 12.23, "volume": 69475.0}, {"date": "2024-11-11", "close": 12.35, "volume": 120739.0}, {"date": "2024-11-12", "close": 12.27, "volume": 194223.0}, {"date": "2024-11-13", "close": 12.18, "volume": 106037.0}, {"date": "2024-11-14", "close": 12.06, "volume": 109899.0}, {"date": "2024-11-15", "close": 11.95, "volume": 134575.0}, {"date": "2024-11-18", "close": 11.93, "volume": 150354.0}, {"date": "2024-11-19", "close": 12.14, "volume": 83673.0}, {"date": "2024-11-20", "close": 12.21, "volume": 169108.0}, {"date": "2024-11-21", "close": 12.2, "volume": 114475.0}, {"date": "2024-11-22", "close": 12.32, "volume": 101854.0}, {"date": "2024-11-25", "close": 12.33, "volume": 137187.0}, {"date": "2024-11-26", "close": 12.33, "volume": 118686.0}, {"date": "2024-11-27", "close": 12.26, "volume": 116933.0}, {"date": "2024-11-29", "close": 12.24, "volume": 38415.0}, {"date": "2024-12-02", "close": 12.24, "volume": 97391.0}, {"date": "2024-12-03", "close": 12.2, "volume": 136544.0}, {"date": "2024-12-04", "close": 12.2, "volume": 131929.0}, {"date": "2024-12-05", "close": 12.16, "volume": 134803.0}, {"date": "2024-12-06", "close": 12.15, "volume": 92794.0}, {"date": "2024-12-09", "close": 12.37, "volume": 280868.0}, {"date": "2024-12-10", "close": 12.38, "volume": 185379.0}, {"date": "2024-12-11", "close": 12.56, "volume": 172933.0}, {"date": "2024-12-12", "close": 12.37, "volume": 134087.0}, {"date": "2024-12-13", "close": 12.39, "volume": 260153.0}, {"date": "2024-12-16", "close": 12.3, "volume": 132061.0}, {"date": "2024-12-17", "close": 12.19, "volume": 159718.0}, {"date": "2024-12-18", "close": 12.06, "volume": 229527.0}, {"date": "2024-12-19", "close": 12.0, "volume": 252282.0}, {"date": "2024-12-20", "close": 12.14, "volume": 195401.0}, {"date": "2024-12-23", "close": 12.11, "volume": 170819.0}, {"date": "2024-12-24", "close": 12.29, "volume": 75164.0}, {"date": "2024-12-26", "close": 12.31, "volume": 111077.0}, {"date": "2024-12-27", "close": 12.17, "volume": 99613.0}, {"date": "2024-12-30", "close": 12.2, "volume": 231592.0}, {"date": "2024-12-31", "close": 12.14, "volume": 107676.0}, {"date": "2025-01-02", "close": 11.97, "volume": 182573.0}, {"date": "2025-01-03", "close": 11.92, "volume": 259373.0}, {"date": "2025-01-06", "close": 12.0, "volume": 171635.0}, {"date": "2025-01-07", "close": 11.95, "volume": 239682.0}, {"date": "2025-01-08", "close": 11.69, "volume": 500457.0}, {"date": "2025-01-10", "close": 11.59, "volume": 318256.0}, {"date": "2025-01-13", "close": 11.5, "volume": 139821.0}, {"date": "2025-01-14", "close": 11.48, "volume": 161377.0}, {"date": "2025-01-15", "close": 11.685, "volume": 125441.0}, {"date": "2025-01-16", "close": 11.68, "volume": 262423.0}, {"date": "2025-01-17", "close": 11.65, "volume": 357362.0}, {"date": "2025-01-21", "close": 11.54, "volume": 421923.0}, {"date": "2025-01-22", "close": 11.32, "volume": 567978.0}, {"date": "2025-01-23", "close": 11.38, "volume": 203876.0}, {"date": "2025-01-24", "close": 11.35, "volume": 228031.0}, {"date": "2025-01-27", "close": 11.17, "volume": 333499.0}, {"date": "2025-01-28", "close": 11.23, "volume": 248342.0}, {"date": "2025-01-29", "close": 11.21, "volume": 159093.0}, {"date": "2025-01-30", "close": 11.39, "volume": 211970.0}, {"date": "2025-01-31", "close": 11.42, "volume": 288160.0}, {"date": "2025-02-03", "close": 11.31, "volume": 302748.0}, {"date": "2025-02-04", "close": 11.35, "volume": 234100.0}, {"date": "2025-02-05", "close": 11.47, "volume": 218025.0}, {"date": "2025-02-06", "close": 11.48, "volume": 217598.0}, {"date": "2025-02-07", "close": 11.44, "volume": 278319.0}, {"date": "2025-02-10", "close": 11.44, "volume": 185470.0}, {"date": "2025-02-11", "close": 11.37, "volume": 133744.0}, {"date": "2025-02-12", "close": 11.35, "volume": 207801.0}, {"date": "2025-02-13", "close": 11.32, "volume": 222931.0}, {"date": "2025-02-14", "close": 11.37, "volume": 261885.0}, {"date": "2025-02-18", "close": 11.38, "volume": 210590.0}, {"date": "2025-02-19", "close": 11.32, "volume": 170752.0}, {"date": "2025-02-20", "close": 11.23, "volume": 210795.0}, {"date": "2025-02-21", "close": 11.06, "volume": 351289.0}, {"date": "2025-02-24", "close": 10.955, "volume": 226393.0}, {"date": "2025-02-25", "close": 10.76, "volume": 304028.0}, {"date": "2025-02-26", "close": 10.72, "volume": 313096.0}, {"date": "2025-02-27", "close": 10.64, "volume": 535553.0}, {"date": "2025-02-28", "close": 10.72, "volume": 202850.0}, {"date": "2025-03-03", "close": 10.69, "volume": 341002.0}, {"date": "2025-03-04", "close": 10.74, "volume": 237400.0}, {"date": "2025-03-05", "close": 10.88, "volume": 263298.0}, {"date": "2025-03-06", "close": 10.74, "volume": 165438.0}, {"date": "2025-03-07", "close": 10.69, "volume": 271232.0}, {"date": "2025-03-10", "close": 10.48, "volume": 380739.0}, {"date": "2025-03-11", "close": 10.29, "volume": 749505.0}, {"date": "2025-03-12", "close": 10.41, "volume": 138257.0}, {"date": "2025-03-13", "close": 10.24, "volume": 139362.0}, {"date": "2025-03-14", "close": 10.32, "volume": 198334.0}, {"date": "2025-03-17", "close": 10.33, "volume": 202771.0}, {"date": "2025-03-18", "close": 10.36, "volume": 125255.0}, {"date": "2025-03-19", "close": 10.45, "volume": 251051.0}, {"date": "2025-03-20", "close": 10.37, "volume": 242495.0}, {"date": "2025-03-21", "close": 10.43, "volume": 106431.0}, {"date": "2025-03-24", "close": 10.55, "volume": 240279.0}, {"date": "2025-03-25", "close": 10.49, "volume": 114343.0}, {"date": "2025-03-26", "close": 10.43, "volume": 173330.0}, {"date": "2025-03-27", "close": 10.4, "volume": 194951.0}, {"date": "2025-03-28", "close": 10.24, "volume": 217442.0}, {"date": "2025-03-31", "close": 10.1, "volume": 340608.0}, {"date": "2025-04-01", "close": 10.17, "volume": 490167.0}, {"date": "2025-04-02", "close": 10.26, "volume": 278980.0}, {"date": "2025-04-03", "close": 9.92, "volume": 335353.0}, {"date": "2025-04-04", "close": 9.42, "volume": 556492.0}, {"date": "2025-04-07", "close": 9.18, "volume": 574221.0}, {"date": "2025-04-08", "close": 9.4, "volume": 657215.0}, {"date": "2025-04-09", "close": 10.02, "volume": 587751.0}, {"date": "2025-04-10", "close": 9.75, "volume": 200620.0}, {"date": "2025-04-11", "close": 9.63, "volume": 230723.0}, {"date": "2025-04-14", "close": 9.76, "volume": 277088.0}, {"date": "2025-04-15", "close": 9.85, "volume": 803328.0}, {"date": "2025-04-16", "close": 9.75, "volume": 140497.0}, {"date": "2025-04-17", "close": 9.87, "volume": 201923.0}, {"date": "2025-04-21", "close": 9.67, "volume": 284499.0}, {"date": "2025-04-22", "close": 9.85, "volume": 174687.0}, {"date": "2025-04-23", "close": 10.02, "volume": 240597.0}, {"date": "2025-04-24", "close": 10.1, "volume": 248707.0}, {"date": "2025-04-25", "close": 10.19, "volume": 104800.0}, {"date": "2025-04-28", "close": 10.17, "volume": 341842.0}, {"date": "2025-04-29", "close": 10.19, "volume": 249944.0}, {"date": "2025-04-30", "close": 10.12, "volume": 228786.0}, {"date": "2025-05-01", "close": 10.17, "volume": 187332.0}, {"date": "2025-05-02", "close": 10.16, "volume": 395463.0}, {"date": "2025-05-05", "close": 10.15, "volume": 226503.0}, {"date": "2025-05-06", "close": 10.18, "volume": 332995.0}, {"date": "2025-05-07", "close": 10.23, "volume": 267681.0}, {"date": "2025-05-08", "close": 10.26, "volume": 304207.0}, {"date": "2025-05-09", "close": 10.36, "volume": 134566.0}, {"date": "2025-05-12", "close": 10.49, "volume": 298684.0}, {"date": "2025-05-13", "close": 10.56, "volume": 225731.0}, {"date": "2025-05-14", "close": 10.53, "volume": 159918.0}, {"date": "2025-05-15", "close": 10.48, "volume": 140011.0}, {"date": "2025-05-16", "close": 10.57, "volume": 203039.0}, {"date": "2025-05-19", "close": 10.49, "volume": 608567.0}, {"date": "2025-05-20", "close": 10.5, "volume": 394256.0}, {"date": "2025-05-21", "close": 10.39, "volume": 381395.0}, {"date": "2025-05-22", "close": 10.36, "volume": 231432.0}, {"date": "2025-05-23", "close": 10.32, "volume": 202624.0}, {"date": "2025-05-27", "close": 10.36, "volume": 239488.0}, {"date": "2025-05-28", "close": 10.33, "volume": 163539.0}, {"date": "2025-05-29", "close": 10.36, "volume": 290931.0}, {"date": "2025-05-30", "close": 10.37, "volume": 242361.0}, {"date": "2025-06-02", "close": 10.41, "volume": 199415.0}, {"date": "2025-06-03", "close": 10.46, "volume": 226788.0}, {"date": "2025-06-04", "close": 10.51, "volume": 215701.0}, {"date": "2025-06-05", "close": 10.58, "volume": 139847.0}, {"date": "2025-06-06", "close": 10.64, "volume": 204506.0}, {"date": "2025-06-09", "close": 10.64, "volume": 181185.0}, {"date": "2025-06-10", "close": 10.71, "volume": 208709.0}, {"date": "2025-06-11", "close": 10.75, "volume": 197354.0}, {"date": "2025-06-12", "close": 10.63, "volume": 215131.0}, {"date": "2025-06-13", "close": 10.48, "volume": 163778.0}, {"date": "2025-06-16", "close": 10.55, "volume": 147104.0}, {"date": "2025-06-17", "close": 10.46, "volume": 156145.0}, {"date": "2025-06-18", "close": 10.47, "volume": 141179.0}, {"date": "2025-06-20", "close": 10.52, "volume": 244828.0}, {"date": "2025-06-23", "close": 10.59, "volume": 186997.0}, {"date": "2025-06-24", "close": 10.7, "volume": 151634.0}, {"date": "2025-06-25", "close": 10.76, "volume": 156088.0}, {"date": "2025-06-26", "close": 10.86, "volume": 182705.0}, {"date": "2025-06-27", "close": 10.9, "volume": 228627.0}, {"date": "2025-06-30", "close": 10.99, "volume": 246886.0}, {"date": "2025-07-01", "close": 10.99, "volume": 129311.0}, {"date": "2025-07-02", "close": 11.02, "volume": 189880.0}, {"date": "2025-07-03", "close": 11.06, "volume": 103322.0}, {"date": "2025-07-07", "close": 11.0, "volume": 177705.0}, {"date": "2025-07-08", "close": 11.03, "volume": 142479.0}, {"date": "2025-07-09", "close": 11.03, "volume": 173304.0}, {"date": "2025-07-10", "close": 11.05, "volume": 298347.0}, {"date": "2025-07-11", "close": 11.0, "volume": 224922.0}, {"date": "2025-07-14", "close": 10.83, "volume": 293616.0}, {"date": "2025-07-15", "close": 10.83, "volume": 269052.0}, {"date": "2025-07-16", "close": 10.84, "volume": 197013.0}, {"date": "2025-07-17", "close": 10.88, "volume": 279205.0}, {"date": "2025-07-18", "close": 11.03, "volume": 1015806.0}, {"date": "2025-07-21", "close": 11.07, "volume": 346260.0}, {"date": "2025-07-22", "close": 11.05, "volume": 115334.0}, {"date": "2025-07-23", "close": 11.03, "volume": 116053.0}, {"date": "2025-07-24", "close": 11.02, "volume": 99901.0}, {"date": "2025-07-25", "close": 11.03, "volume": 153832.0}, {"date": "2025-07-28", "close": 11.02, "volume": 135256.0}, {"date": "2025-07-29", "close": 10.94, "volume": 144102.0}, {"date": "2025-07-30", "close": 10.93, "volume": 125210.0}, {"date": "2025-07-31", "close": 10.96, "volume": 102977.0}, {"date": "2025-08-01", "close": 10.82, "volume": 196607.0}, {"date": "2025-08-04", "close": 10.92, "volume": 143494.0}, {"date": "2025-08-05", "close": 10.89, "volume": 127616.0}, {"date": "2025-08-06", "close": 10.92, "volume": 188311.0}, {"date": "2025-08-07", "close": 10.95, "volume": 139282.0}, {"date": "2025-08-08", "close": 10.9, "volume": 185527.0}, {"date": "2025-08-11", "close": 10.9, "volume": 141391.0}, {"date": "2025-08-12", "close": 10.93, "volume": 174424.0}, {"date": "2025-08-13", "close": 11.02, "volume": 145313.0}, {"date": "2025-08-14", "close": 10.87, "volume": 181444.0}, {"date": "2025-08-15", "close": 10.84, "volume": 91897.0}, {"date": "2025-08-18", "close": 10.91, "volume": 162834.0}, {"date": "2025-08-19", "close": 10.81, "volume": 261503.0}, {"date": "2025-08-20", "close": 10.78, "volume": 182345.0}, {"date": "2025-08-21", "close": 10.75, "volume": 154927.0}, {"date": "2025-08-22", "close": 10.89, "volume": 254369.0}, {"date": "2025-08-25", "close": 10.95, "volume": 115357.0}, {"date": "2025-08-26", "close": 10.87, "volume": 110293.0}, {"date": "2025-08-27", "close": 10.88, "volume": 240137.0}, {"date": "2025-08-28", "close": 10.88, "volume": 259212.0}, {"date": "2025-08-29", "close": 10.96, "volume": 130925.0}, {"date": "2025-09-02", "close": 10.89, "volume": 277012.0}, {"date": "2025-09-03", "close": 10.95, "volume": 173818.0}, {"date": "2025-09-04", "close": 10.93, "volume": 199018.0}, {"date": "2025-09-05", "close": 10.99, "volume": 219006.0}, {"date": "2025-09-08", "close": 11.04, "volume": 171049.0}, {"date": "2025-09-09", "close": 11.13, "volume": 155624.0}, {"date": "2025-09-10", "close": 11.14, "volume": 160432.0}, {"date": "2025-09-11", "close": 11.2, "volume": 276686.0}, {"date": "2025-09-12", "close": 11.23, "volume": 130422.0}, {"date": "2025-09-15", "close": 11.17, "volume": 165797.0}, {"date": "2025-09-16", "close": 11.15, "volume": 146625.0}, {"date": "2025-09-17", "close": 11.19, "volume": 148634.0}, {"date": "2025-09-18", "close": 11.23, "volume": 241360.0}, {"date": "2025-09-19", "close": 11.35, "volume": 241546.0}, {"date": "2025-09-22", "close": 11.42, "volume": 265699.0}, {"date": "2025-09-23", "close": 11.45, "volume": 260755.0}, {"date": "2025-09-24", "close": 11.34, "volume": 204404.0}, {"date": "2025-09-25", "close": 11.19, "volume": 186565.0}, {"date": "2025-09-26", "close": 11.14, "volume": 155090.0}, {"date": "2025-09-29", "close": 11.17, "volume": 157052.0}, {"date": "2025-09-30", "close": 11.22, "volume": 158154.0}, {"date": "2025-10-01", "close": 11.21, "volume": 238050.0}, {"date": "2025-10-02", "close": 11.26, "volume": 239726.0}, {"date": "2025-10-03", "close": 11.32, "volume": 222211.0}, {"date": "2025-10-06", "close": 11.36, "volume": 263713.0}, {"date": "2025-10-07", "close": 11.37, "volume": 238042.0}, {"date": "2025-10-08", "close": 11.5, "volume": 276564.0}, {"date": "2025-10-09", "close": 11.47, "volume": 148063.0}, {"date": "2025-10-10", "close": 11.29, "volume": 279027.0}, {"date": "2025-10-13", "close": 11.52, "volume": 234200.0}, {"date": "2025-10-14", "close": 11.53, "volume": 202329.0}, {"date": "2025-10-15", "close": 11.55, "volume": 190388.0}, {"date": "2025-10-16", "close": 11.38, "volume": 266524.0}, {"date": "2025-10-17", "close": 11.27, "volume": 171848.0}, {"date": "2025-10-20", "close": 11.43, "volume": 256213.0}, {"date": "2025-10-21", "close": 11.43, "volume": 243095.0}, {"date": "2025-10-22", "close": 11.31, "volume": 266817.0}, {"date": "2025-10-23", "close": 11.39, "volume": 179964.0}, {"date": "2025-10-24", "close": 11.52, "volume": 118633.0}, {"date": "2025-10-27", "close": 11.62, "volume": 220767.0}, {"date": "2025-10-28", "close": 11.67, "volume": 191017.0}, {"date": "2025-10-29", "close": 11.67, "volume": 270244.0}, {"date": "2025-10-30", "close": 11.62, "volume": 122374.0}, {"date": "2025-10-31", "close": 11.72, "volume": 169710.0}, {"date": "2025-11-03", "close": 11.72, "volume": 157037.0}, {"date": "2025-11-04", "close": 11.65, "volume": 154688.0}, {"date": "2025-11-05", "close": 11.73, "volume": 269935.0}, {"date": "2025-11-06", "close": 11.6, "volume": 155609.0}, {"date": "2025-11-07", "close": 11.56, "volume": 264428.0}, {"date": "2025-11-10", "close": 11.68, "volume": 110688.0}, {"date": "2025-11-11", "close": 11.69, "volume": 121732.0}, {"date": "2025-11-12", "close": 11.68, "volume": 197570.0}, {"date": "2025-11-13", "close": 11.42, "volume": 186361.0}, {"date": "2025-11-14", "close": 11.21, "volume": 214984.0}, {"date": "2025-11-17", "close": 11.07, "volume": 217032.0}, {"date": "2025-11-18", "close": 11.09, "volume": 297897.0}, {"date": "2025-11-19", "close": 11.03, "volume": 252274.0}, {"date": "2025-11-20", "close": 10.85, "volume": 219972.0}, {"date": "2025-11-21", "close": 10.88, "volume": 313946.0}, {"date": "2025-11-24", "close": 11.12, "volume": 189500.0}, {"date": "2025-11-25", "close": 11.29, "volume": 136942.0}, {"date": "2025-11-26", "close": 11.43, "volume": 172379.0}, {"date": "2025-11-28", "close": 11.52, "volume": 64500.0}, {"date": "2025-12-01", "close": 11.5, "volume": 146994.0}, {"date": "2025-12-02", "close": 11.47, "volume": 131771.0}, {"date": "2025-12-03", "close": 11.5, "volume": 131671.0}, {"date": "2025-12-04", "close": 11.62, "volume": 220671.0}, {"date": "2025-12-05", "close": 11.59, "volume": 96193.0}, {"date": "2025-12-08", "close": 11.57, "volume": 120111.0}, {"date": "2025-12-09", "close": 11.58, "volume": 97926.0}, {"date": "2025-12-10", "close": 11.57, "volume": 158973.0}, {"date": "2025-12-11", "close": 11.56, "volume": 113708.0}, {"date": "2025-12-12", "close": 11.37, "volume": 99418.0}, {"date": "2025-12-15", "close": 11.29, "volume": 183472.0}, {"date": "2025-12-16", "close": 11.32, "volume": 171808.0}, {"date": "2025-12-17", "close": 11.22, "volume": 122910.0}, {"date": "2025-12-18", "close": 11.32, "volume": 123494.0}, {"date": "2025-12-19", "close": 11.52, "volume": 262086.0}, {"date": "2025-12-22", "close": 11.7, "volume": 191280.0}, {"date": "2025-12-23", "close": 11.76, "volume": 107772.0}, {"date": "2025-12-24", "close": 11.76, "volume": 89311.0}, {"date": "2025-12-26", "close": 11.71, "volume": 144229.0}, {"date": "2025-12-29", "close": 11.66, "volume": 142424.0}, {"date": "2025-12-30", "close": 11.51, "volume": 133407.0}, {"date": "2025-12-31", "close": 11.31, "volume": 243332.0}, {"date": "2026-01-02", "close": 11.35, "volume": 267943.0}, {"date": "2026-01-05", "close": 11.44, "volume": 222070.0}, {"date": "2026-01-06", "close": 11.66, "volume": 179790.0}, {"date": "2026-01-07", "close": 11.69, "volume": 133723.0}, {"date": "2026-01-08", "close": 11.71, "volume": 167768.0}, {"date": "2026-01-09", "close": 11.76, "volume": 355966.0}, {"date": "2026-01-12", "close": 11.68, "volume": 333782.0}, {"date": "2026-01-13", "close": 11.69, "volume": 322365.0}, {"date": "2026-01-14", "close": 11.69, "volume": 310546.0}, {"date": "2026-01-15", "close": 11.68, "volume": 231670.0}, {"date": "2026-01-16", "close": 11.62, "volume": 985412.0}, {"date": "2026-01-20", "close": 11.53, "volume": 189023.0}, {"date": "2026-01-21", "close": 11.72, "volume": 245252.0}, {"date": "2026-01-22", "close": 11.75, "volume": 248769.0}, {"date": "2026-01-23", "close": 11.77, "volume": 192308.0}, {"date": "2026-01-26", "close": 11.77, "volume": 202727.0}, {"date": "2026-01-27", "close": 11.8, "volume": 173355.0}, {"date": "2026-01-28", "close": 11.92, "volume": 268264.0}, {"date": "2026-01-29", "close": 11.93, "volume": 257182.0}, {"date": "2026-01-30", "close": 11.73, "volume": 205113.0}, {"date": "2026-02-02", "close": 11.69, "volume": 261125.0}, {"date": "2026-02-03", "close": 11.75, "volume": 188290.0}, {"date": "2026-02-04", "close": 11.6, "volume": 290004.0}, {"date": "2026-02-05", "close": 11.5, "volume": 249521.0}, {"date": "2026-02-06", "close": 11.73, "volume": 212685.0}, {"date": "2026-02-09", "close": 11.92, "volume": 243232.0}, {"date": "2026-02-10", "close": 11.98, "volume": 221653.0}, {"date": "2026-02-11", "close": 12.02, "volume": 182946.0}, {"date": "2026-02-12", "close": 11.99, "volume": 145737.0}, {"date": "2026-02-13", "close": 11.99, "volume": 202393.0}, {"date": "2026-02-17", "close": 11.98, "volume": 132470.0}, {"date": "2026-02-18", "close": 12.01, "volume": 188066.0}, {"date": "2026-02-19", "close": 11.99, "volume": 178264.0}, {"date": "2026-02-20", "close": 12.01, "volume": 163715.0}, {"date": "2026-02-23", "close": 11.96, "volume": 297532.0}, {"date": "2026-02-24", "close": 11.97, "volume": 167196.0}, {"date": "2026-02-25", "close": 12.06, "volume": 160231.0}, {"date": "2026-02-26", "close": 12.06, "volume": 142226.0}, {"date": "2026-02-27", "close": 11.99, "volume": 103231.0}, {"date": "2026-03-02", "close": 12.0, "volume": 236638.0}, {"date": "2026-03-03", "close": 11.81, "volume": 272051.0}, {"date": "2026-03-04", "close": 11.92, "volume": 182831.0}, {"date": "2026-03-05", "close": 11.83, "volume": 261441.0}, {"date": "2026-03-06", "close": 11.55, "volume": 262675.0}, {"date": "2026-03-09", "close": 11.37, "volume": 306625.0}, {"date": "2026-03-10", "close": 11.67, "volume": 303762.0}, {"date": "2026-03-11", "close": 11.56, "volume": 311615.0}, {"date": "2026-03-12", "close": 11.48, "volume": 104853.0}, {"date": "2026-03-13", "close": 11.37, "volume": 117882.0}, {"date": "2026-03-16", "close": 11.495, "volume": 93428.0}, {"date": "2026-03-17", "close": 11.67, "volume": 161688.0}, {"date": "2026-03-18", "close": 11.66, "volume": 125071.0}, {"date": "2026-03-19", "close": 11.62, "volume": 127766.0}, {"date": "2026-03-20", "close": 11.4, "volume": 223988.0}, {"date": "2026-03-23", "close": 11.43, "volume": 172752.0}, {"date": "2026-03-24", "close": 11.43, "volume": 162653.0}, {"date": "2026-03-25", "close": 11.505, "volume": 111219.0}, {"date": "2026-03-26", "close": 11.13, "volume": 187365.0}, {"date": "2026-03-27", "close": 10.77, "volume": 329034.0}, {"date": "2026-03-30", "close": 10.59, "volume": 317769.0}, {"date": "2026-03-31", "close": 10.89, "volume": 490404.0}, {"date": "2026-04-01", "close": 11.13, "volume": 243101.0}, {"date": "2026-04-02", "close": 11.28, "volume": 207667.0}, {"date": "2026-04-06", "close": 11.26, "volume": 191058.0}, {"date": "2026-04-07", "close": 11.4, "volume": 236746.0}, {"date": "2026-04-08", "close": 11.73, "volume": 308736.0}, {"date": "2026-04-09", "close": 11.98, "volume": 250738.0}, {"date": "2026-04-10", "close": 11.9, "volume": 148662.0}, {"date": "2026-04-13", "close": 11.95, "volume": 186108.0}, {"date": "2026-04-14", "close": 11.96, "volume": 142552.0}, {"date": "2026-04-15", "close": 12.0, "volume": 202716.0}, {"date": "2026-04-16", "close": 12.05, "volume": 232369.0}, {"date": "2026-04-17", "close": 12.06, "volume": 238187.0}, {"date": "2026-04-20", "close": 12.26, "volume": 227884.0}, {"date": "2026-04-21", "close": 12.19, "volume": 317243.0}, {"date": "2026-04-22", "close": 12.31, "volume": 211689.0}, {"date": "2026-04-23", "close": 12.22, "volume": 180583.0}, {"date": "2026-04-24", "close": 12.29, "volume": 87745.0}, {"date": "2026-04-27", "close": 12.27, "volume": 119789.0}, {"date": "2026-04-28", "close": 12.14, "volume": 170366.0}, {"date": "2026-04-29", "close": 12.2, "volume": 107221.0}, {"date": "2026-04-30", "close": 12.33, "volume": 150914.0}, {"date": "2026-05-01", "close": 12.47, "volume": 172569.0}, {"date": "2026-05-04", "close": 12.5, "volume": 173354.0}, {"date": "2026-05-05", "close": 12.65, "volume": 306587.0}, {"date": "2026-05-06", "close": 12.91, "volume": 363447.0}, {"date": "2026-05-07", "close": 12.77, "volume": 398830.0}, {"date": "2026-05-08", "close": 12.84, "volume": 181522.0}, {"date": "2026-05-11", "close": 13.04, "volume": 271613.0}, {"date": "2026-05-12", "close": 12.87, "volume": 311067.0}, {"date": "2026-05-13", "close": 13.07, "volume": 293729.0}, {"date": "2026-05-14", "close": 12.96, "volume": 193400.0}, {"date": "2026-05-15", "close": 12.55, "volume": 181665.0}, {"date": "2026-05-18", "close": 12.23, "volume": 277857.0}, {"date": "2026-05-19", "close": 12.1, "volume": 203549.0}, {"date": "2026-05-20", "close": 12.35, "volume": 226812.0}, {"date": "2026-05-21", "close": 12.68, "volume": 321412.0}, {"date": "2026-05-22", "close": 12.92, "volume": 257699.0}, {"date": "2026-05-26", "close": 13.03, "volume": 227376.0}, {"date": "2026-05-27", "close": 13.1, "volume": 140744.0}, {"date": "2026-05-28", "close": 13.14, "volume": 293503.0}, {"date": "2026-05-29", "close": 13.2, "volume": 135561.0}, {"date": "2026-06-01", "close": 13.23, "volume": 189877.0}, {"date": "2026-06-02", "close": 13.38, "volume": 241473.0}, {"date": "2026-06-03", "close": 13.24, "volume": 304371.0}, {"date": "2026-06-04", "close": 13.24, "volume": 133803.0}, {"date": "2026-06-05", "close": 12.78, "volume": 270360.0}, {"date": "2026-06-08", "close": 12.78, "volume": 187531.0}, {"date": "2026-06-09", "close": 12.78, "volume": 192309.0}, {"date": "2026-06-10", "close": 12.67, "volume": 156349.0}, {"date": "2026-06-11", "close": 12.86, "volume": 114272.0}, {"date": "2026-06-12", "close": 12.97, "volume": 145949.0}, {"date": "2026-06-15", "close": 13.11, "volume": 163097.0}, {"date": "2026-06-16", "close": 13.26, "volume": 222471.0}, {"date": "2026-06-17", "close": 13.2, "volume": 191892.0}, {"date": "2026-06-18", "close": 13.47, "volume": 161679.0}, {"date": "2026-06-22", "close": 13.46, "volume": 181938.0}, {"date": "2026-06-23", "close": 13.26, "volume": 215302.0}, {"date": "2026-06-24", "close": 13.26, "volume": 138399.0}, {"date": "2026-06-25", "close": 13.33, "volume": 80828.0}, {"date": "2026-06-26", "close": 13.16, "volume": 79926.0}, {"date": "2026-06-29", "close": 13.41, "volume": 122856.0}, {"date": "2026-06-30", "close": 13.62, "volume": 136469.0}, {"date": "2026-07-01", "close": 13.48, "volume": 178344.0}, {"date": "2026-07-02", "close": 13.44, "volume": 175058.0}, {"date": "2026-07-06", "close": 13.5, "volume": 103948.0}, {"date": "2026-07-07", "close": 13.45, "volume": 111396.0}, {"date": "2026-07-08", "close": 13.45, "volume": 138741.0}, {"date": "2026-07-09", "close": 13.64, "volume": 218503.0}, {"date": "2026-07-10", "close": 13.75, "volume": 173309.0}, {"date": "2026-07-13", "close": 13.68, "volume": 200994.0}, {"date": "2026-07-14", "close": 13.6, "volume": 138515.0}, {"date": "2026-07-15", "close": 13.52, "volume": 168842.0}, {"date": "2026-07-16", "close": 13.25, "volume": 121061.0}, {"date": "2026-07-17", "close": 13.04, "volume": 241346.0}, {"date": "2026-07-20", "close": 13.09, "volume": 182097.0}, {"date": "2026-07-21", "close": 13.2, "volume": 294048.0}, {"date": "2026-07-22", "close": 13.19, "volume": 187947.0}, {"date": "2026-07-23", "close": 13.02, "volume": 246746.0}, {"date": "2026-07-24", "close": 12.78, "volume": 199696.0}, {"date": "2026-07-27", "close": 12.69, "volume": 194699.0}, {"date": "2026-07-28", "close": 12.5, "volume": 204951.0}, {"date": "2026-07-29", "close": 12.17, "volume": 361679.0}, {"date": "2026-07-30", "close": 12.43, "volume": 169335.0}, {"date": "2026-07-31", "close": 12.55, "volume": 251985.0}, {"date": "2026-08-03", "close": 12.75, "volume": 165501.0}, {"date": "2026-08-04", "close": 12.96, "volume": 199134.0}, {"date": "2026-08-05", "close": 12.93, "volume": 195001.0}, {"date": "2026-08-06", "close": 12.93, "volume": 124935.0}, {"date": "2026-08-07", "close": 13.14, "volume": 136849.0}, {"date": "2026-08-10", "close": 13.28, "volume": 188791.0}, {"date": "2026-08-11", "close": 13.33, "volume": 122438.0}, {"date": "2026-08-12", "close": 13.52, "volume": 103895.0}, {"date": "2026-08-13", "close": 13.51, "volume": 140035.0}, {"date": "2026-08-14", "close": 13.51, "volume": 169243.0}, {"date": "2026-08-17", "close": 13.44, "volume": 85615.0}, {"date": "2026-08-18", "close": 13.33, "volume": 155534.0}, {"date": "2026-08-19", "close": 13.145, "volume": 140723.0}, {"date": "2026-08-20", "close": 13.04, "volume": 143913.0}, {"date": "2026-08-21", "close": 13.03, "volume": 241475.0}, {"date": "2026-08-24", "close": 12.9, "volume": 97672.0}, {"date": "2026-08-25", "close": 12.96, "volume": 92082.0}], "refreshing": true}