{"ticker": "CSQ", "overview": {"cik": "1275214", "ticker": "CSQ", "name": "CALAMOS STRATEGIC TOTAL RETURN FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-09-29", "title": "Form NPORT-P", "accession": "0001410368-26-101684", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-11", "title": "Form SCHEDULE 13G", "accession": "0001333986-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-041782", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-004106", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-384554", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001193125-26-381177", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001438934-26-002268", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2026-08-27", "title": "Form NPORT-P/A", "accession": "0001410368-26-087899", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000905148-26-003940", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-087530", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001104659-26-086372", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "Form N-CSRS", "accession": "0001104659-26-080392", "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": "0001410368-26-067671", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061353", "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": "0001410368-26-034348", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015474", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000870", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "Form N-CSR", "accession": "0001104659-25-124683", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042381", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-112809", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-29", "title": "Form NPORT-P", "accession": "0001410368-25-012682", "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", "date": "2025-09-12", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CSQ", "has_prices": true, "as_of": "2026-10-30", "last": 19.57, "prev_close": 20.03, "change": -0.46000000000000085, "change_pct": -0.022965551672491303, "session_volume": 277502.0, "vwap_5": 19.887479012124942, "vwap_20": 20.133100725979926, "vwap_60": 20.52078394618385, "vwap_250": 19.434812757839257, "high_52w": 21.09, "low_52w": 16.5, "avg_volume_20": 200832.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001333986-26-000046", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Calamos Strategic Total Return FUND", "who_key": "CALAMOS STRATEGIC TOTAL RETURN 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 STRATEGIC TOTAL RETURN FUND takes a 19.9% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275214/0001333986-26-000046-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75761}, {"id": "13DG-0001493152-26-041782", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN 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 36.4% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001493152-26-041782-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0000905148-26-004106", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Calamos Strategic Total Return FUND", "who_key": "CALAMOS STRATEGIC TOTAL RETURN 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 STRATEGIC TOTAL RETURN FUND raises a passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275214/0000905148-26-004106-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0001193125-26-384554", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Calamos Strategic Total Return FUND", "who_key": "CALAMOS STRATEGIC TOTAL RETURN 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 STRATEGIC TOTAL RETURN FUND takes a 10.6% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275214/0001193125-26-384554-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-26", "mins": 98801}, {"id": "0000905148-26-003940", "src": "INSIDERS", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 15000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on CSQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529735/000090514826003940/0000905148-26-003940-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "13DG-0001104659-26-087530", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Apollo Management Holdings GP, LLC moves to a 15.2% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-087530-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-18", "mins": 198161}, {"id": "13DG-0001104659-26-061353", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Apollo Management Holdings GP, LLC moves to a 48% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061353-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}], "recent_buys": [], "institutional": [{"id": "13DG-0001333986-26-000046", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Calamos Strategic Total Return FUND", "who_key": "CALAMOS STRATEGIC TOTAL RETURN 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 STRATEGIC TOTAL RETURN FUND takes a 19.9% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275214/0001333986-26-000046-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75761}, {"id": "13DG-0001493152-26-041782", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN 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 36.4% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001493152-26-041782-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0001193125-26-384554", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Calamos Strategic Total Return FUND", "who_key": "CALAMOS STRATEGIC TOTAL RETURN 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 STRATEGIC TOTAL RETURN FUND takes a 10.6% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275214/0001193125-26-384554-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-26", "mins": 98801}, {"id": "13DG-0000905148-26-004106", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Calamos Strategic Total Return FUND", "who_key": "CALAMOS STRATEGIC TOTAL RETURN 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 STRATEGIC TOTAL RETURN FUND raises a passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275214/0000905148-26-004106-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0001104659-26-087530", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Apollo Management Holdings GP, LLC moves to a 15.2% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-087530-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-18", "mins": 198161}, {"id": "13DG-0001104659-26-061353", "src": "13DG", "ticker": "CSQ", "cik": "1275214", "company": "CALAMOS STRATEGIC TOTAL RETURN FUND", "company_raw": "CALAMOS STRATEGIC TOTAL RETURN FUND", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Apollo Management Holdings GP, LLC moves to a 48% passive stake in CSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061353-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Calamos Strategic Total Return Fund - Closed End Fund", "new_value": "CALAMOS STRATEGIC TOTAL RETURN FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001275214", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001275214", "applied": 1, "detected_at": "2026-09-11T07:46:17.804923"}]}, "key_people": [], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-09-29", "title": "Form NPORT-P", "accession": "0001410368-26-101684", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-11", "title": "Form SCHEDULE 13G", "accession": "0001333986-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-041782", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-004106", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-384554", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001193125-26-381177", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001438934-26-002268", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2026-08-27", "title": "Form NPORT-P/A", "accession": "0001410368-26-087899", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000905148-26-003940", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-087530", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001104659-26-086372", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "Form N-CSRS", "accession": "0001104659-26-080392", "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": "0001410368-26-067671", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061353", "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": "0001410368-26-034348", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015474", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000870", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "Form N-CSR", "accession": "0001104659-25-124683", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042381", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-112809", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-29", "title": "Form NPORT-P", "accession": "0001410368-25-012682", "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", "date": "2025-09-12", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000011", "price_sensitive": false}], "performance": {"ticker": "CSQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 9.9599, "volume": 187959.0}, {"date": "2016-11-01", "close": 9.8299, "volume": 437739.0}, {"date": "2016-11-02", "close": 9.61, "volume": 432019.0}, {"date": "2016-11-03", "close": 9.58, "volume": 289529.0}, {"date": "2016-11-04", "close": 9.49, "volume": 326934.0}, {"date": "2016-11-07", "close": 9.6, "volume": 472112.0}, {"date": "2016-11-08", "close": 9.66, "volume": 242303.0}, {"date": "2016-11-09", "close": 9.77, "volume": 381812.0}, {"date": "2016-11-10", "close": 9.82, "volume": 419675.0}, {"date": "2016-11-11", "close": 9.92, "volume": 238165.0}, {"date": "2016-11-14", "close": 9.89, "volume": 273937.0}, {"date": "2016-11-15", "close": 9.98, "volume": 506817.0}, {"date": "2016-11-16", "close": 10.02, "volume": 374438.0}, {"date": "2016-11-17", "close": 9.97, "volume": 334612.0}, {"date": "2016-11-18", "close": 10.01, "volume": 201493.0}, {"date": "2016-11-21", "close": 10.05, "volume": 317611.0}, {"date": "2016-11-22", "close": 10.16, "volume": 236960.0}, {"date": "2016-11-23", "close": 10.12, "volume": 285091.0}, {"date": "2016-11-25", "close": 10.16, "volume": 128034.0}, {"date": "2016-11-28", "close": 10.13, "volume": 295838.0}, {"date": "2016-11-29", "close": 10.105, "volume": 289602.0}, {"date": "2016-11-30", "close": 10.04, "volume": 365737.0}, {"date": "2016-12-01", "close": 10.02, "volume": 211515.0}, {"date": "2016-12-02", "close": 10.08, "volume": 148624.0}, {"date": "2016-12-05", "close": 10.11, "volume": 264953.0}, {"date": "2016-12-06", "close": 10.15, "volume": 271723.0}, {"date": "2016-12-07", "close": 10.23, "volume": 458513.0}, {"date": "2016-12-08", "close": 10.14, "volume": 612690.0}, {"date": "2016-12-09", "close": 10.23, "volume": 283750.0}, {"date": "2016-12-12", "close": 10.22, "volume": 244780.0}, {"date": "2016-12-13", "close": 10.28, "volume": 392978.0}, {"date": "2016-12-14", "close": 10.25, "volume": 473188.0}, {"date": "2016-12-15", "close": 10.28, "volume": 646784.0}, {"date": "2016-12-16", "close": 10.34, "volume": 547337.0}, {"date": "2016-12-19", "close": 10.3, "volume": 195811.0}, {"date": "2016-12-20", "close": 10.38, "volume": 456126.0}, {"date": "2016-12-21", "close": 10.39, "volume": 419740.0}, {"date": "2016-12-22", "close": 10.35, "volume": 388559.0}, {"date": "2016-12-23", "close": 10.42, "volume": 267371.0}, {"date": "2016-12-27", "close": 10.36, "volume": 359485.0}, {"date": "2016-12-28", "close": 10.33, "volume": 545766.0}, {"date": "2016-12-29", "close": 10.32, "volume": 438459.0}, {"date": "2016-12-30", "close": 10.27, "volume": 349890.0}, {"date": "2017-01-03", "close": 10.49, "volume": 1400593.0}, {"date": "2017-01-04", "close": 10.68, "volume": 1392620.0}, {"date": "2017-01-05", "close": 10.7, "volume": 1441904.0}, {"date": "2017-01-06", "close": 10.68, "volume": 504318.0}, {"date": "2017-01-09", "close": 10.66, "volume": 340231.0}, {"date": "2017-01-10", "close": 10.62, "volume": 336969.0}, {"date": "2017-01-11", "close": 10.7, "volume": 420605.0}, {"date": "2017-01-12", "close": 10.69, "volume": 334331.0}, {"date": "2017-01-13", "close": 10.76, "volume": 329748.0}, {"date": "2017-01-17", "close": 10.67, "volume": 326948.0}, {"date": "2017-01-18", "close": 10.67, "volume": 239358.0}, {"date": "2017-01-19", "close": 10.67, "volume": 272683.0}, {"date": "2017-01-20", "close": 10.71, "volume": 231080.0}, {"date": "2017-01-23", "close": 10.68, "volume": 320198.0}, {"date": "2017-01-24", "close": 10.81, "volume": 267796.0}, {"date": "2017-01-25", "close": 10.84, "volume": 411810.0}, {"date": "2017-01-26", "close": 10.73, "volume": 322709.0}, {"date": "2017-01-27", "close": 10.76, "volume": 241186.0}, {"date": "2017-01-30", "close": 10.74, "volume": 346075.0}, {"date": "2017-01-31", "close": 10.87, "volume": 357363.0}, {"date": "2017-02-01", "close": 10.81, "volume": 241088.0}, {"date": "2017-02-02", "close": 10.75, "volume": 341461.0}, {"date": "2017-02-03", "close": 11.01, "volume": 382035.0}, {"date": "2017-02-06", "close": 10.95, "volume": 396764.0}, {"date": "2017-02-07", "close": 11.0, "volume": 309939.0}, {"date": "2017-02-08", "close": 10.975, "volume": 442982.0}, {"date": "2017-02-09", "close": 10.95, "volume": 324384.0}, {"date": "2017-02-10", "close": 11.02, "volume": 275451.0}, {"date": "2017-02-13", "close": 11.02, "volume": 287666.0}, {"date": "2017-02-14", "close": 11.04, "volume": 312240.0}, {"date": "2017-02-15", "close": 11.07, "volume": 624561.0}, {"date": "2017-02-16", "close": 11.01, "volume": 500524.0}, {"date": "2017-02-17", "close": 10.9, "volume": 616663.0}, {"date": "2017-02-21", "close": 11.0, "volume": 344829.0}, {"date": "2017-02-22", "close": 11.05, "volume": 222477.0}, {"date": "2017-02-23", "close": 11.13, "volume": 455223.0}, {"date": "2017-02-24", "close": 11.15, "volume": 229709.0}, {"date": "2017-02-27", "close": 11.21, "volume": 294816.0}, {"date": "2017-02-28", "close": 11.11, "volume": 382335.0}, {"date": "2017-03-01", "close": 11.2, "volume": 527957.0}, {"date": "2017-03-02", "close": 11.22, "volume": 336522.0}, {"date": "2017-03-03", "close": 11.19, "volume": 964643.0}, {"date": "2017-03-06", "close": 11.12, "volume": 346443.0}, {"date": "2017-03-07", "close": 11.16, "volume": 314120.0}, {"date": "2017-03-08", "close": 11.02, "volume": 253835.0}, {"date": "2017-03-09", "close": 10.93, "volume": 404150.0}, {"date": "2017-03-10", "close": 11.01, "volume": 221920.0}, {"date": "2017-03-13", "close": 11.03, "volume": 274693.0}, {"date": "2017-03-14", "close": 10.89, "volume": 334569.0}, {"date": "2017-03-15", "close": 11.05, "volume": 494134.0}, {"date": "2017-03-16", "close": 11.05, "volume": 435844.0}, {"date": "2017-03-17", "close": 11.11, "volume": 216777.0}, {"date": "2017-03-20", "close": 11.08, "volume": 231863.0}, {"date": "2017-03-21", "close": 10.88, "volume": 390144.0}, {"date": "2017-03-22", "close": 10.94, "volume": 318884.0}, {"date": "2017-03-23", "close": 10.98, "volume": 291307.0}, {"date": "2017-03-24", "close": 10.96, "volume": 287770.0}, {"date": "2017-03-27", "close": 10.95, "volume": 349659.0}, {"date": "2017-03-28", "close": 11.01, "volume": 368296.0}, {"date": "2017-03-29", "close": 11.06, "volume": 250998.0}, {"date": "2017-03-30", "close": 11.14, "volume": 351155.0}, {"date": "2017-03-31", "close": 11.16, "volume": 429332.0}, {"date": "2017-04-03", "close": 11.16, "volume": 260223.0}, {"date": "2017-04-04", "close": 11.12, "volume": 295807.0}, {"date": "2017-04-05", "close": 11.14, "volume": 323013.0}, {"date": "2017-04-06", "close": 11.19, "volume": 363904.0}, {"date": "2017-04-07", "close": 11.19, "volume": 340230.0}, {"date": "2017-04-10", "close": 11.2, "volume": 299206.0}, {"date": "2017-04-11", "close": 11.16, "volume": 192414.0}, {"date": "2017-04-12", "close": 11.07, "volume": 311337.0}, {"date": "2017-04-13", "close": 11.11, "volume": 295014.0}, {"date": "2017-04-17", "close": 11.22, "volume": 506058.0}, {"date": "2017-04-18", "close": 11.19, "volume": 381978.0}, {"date": "2017-04-19", "close": 11.17, "volume": 325041.0}, {"date": "2017-04-20", "close": 11.27, "volume": 304581.0}, {"date": "2017-04-21", "close": 11.32, "volume": 241494.0}, {"date": "2017-04-24", "close": 11.32, "volume": 370724.0}, {"date": "2017-04-25", "close": 11.41, "volume": 283444.0}, {"date": "2017-04-26", "close": 11.46, "volume": 321583.0}, {"date": "2017-04-27", "close": 11.47, "volume": 345503.0}, {"date": "2017-04-28", "close": 11.53, "volume": 279073.0}, {"date": "2017-05-01", "close": 11.55, "volume": 308844.0}, {"date": "2017-05-02", "close": 11.55, "volume": 219559.0}, {"date": "2017-05-03", "close": 11.57, "volume": 302131.0}, {"date": "2017-05-04", "close": 11.62, "volume": 812484.0}, {"date": "2017-05-05", "close": 11.67, "volume": 233909.0}, {"date": "2017-05-08", "close": 11.65, "volume": 595504.0}, {"date": "2017-05-09", "close": 11.73, "volume": 354870.0}, {"date": "2017-05-10", "close": 11.77, "volume": 557806.0}, {"date": "2017-05-11", "close": 11.66, "volume": 459099.0}, {"date": "2017-05-12", "close": 11.55, "volume": 381909.0}, {"date": "2017-05-15", "close": 11.61, "volume": 587036.0}, {"date": "2017-05-16", "close": 11.66, "volume": 390251.0}, {"date": "2017-05-17", "close": 11.32, "volume": 658461.0}, {"date": "2017-05-18", "close": 11.39, "volume": 411520.0}, {"date": "2017-05-19", "close": 11.52, "volume": 236195.0}, {"date": "2017-05-22", "close": 11.55, "volume": 337339.0}, {"date": "2017-05-23", "close": 11.64, "volume": 371256.0}, {"date": "2017-05-24", "close": 11.655, "volume": 242664.0}, {"date": "2017-05-25", "close": 11.67, "volume": 269148.0}, {"date": "2017-05-26", "close": 11.65, "volume": 197906.0}, {"date": "2017-05-30", "close": 11.7, "volume": 330461.0}, {"date": "2017-05-31", "close": 11.71, "volume": 309860.0}, {"date": "2017-06-01", "close": 11.77, "volume": 280590.0}, {"date": "2017-06-02", "close": 11.82, "volume": 248449.0}, {"date": "2017-06-05", "close": 11.81, "volume": 424498.0}, {"date": "2017-06-06", "close": 11.84, "volume": 296967.0}, {"date": "2017-06-07", "close": 11.85, "volume": 251860.0}, {"date": "2017-06-08", "close": 11.76, "volume": 284227.0}, {"date": "2017-06-09", "close": 11.75, "volume": 278001.0}, {"date": "2017-06-12", "close": 11.62, "volume": 467629.0}, {"date": "2017-06-13", "close": 11.78, "volume": 394063.0}, {"date": "2017-06-14", "close": 11.81, "volume": 345813.0}, {"date": "2017-06-15", "close": 11.75, "volume": 553946.0}, {"date": "2017-06-16", "close": 11.84, "volume": 256464.0}, {"date": "2017-06-19", "close": 11.91, "volume": 246841.0}, {"date": "2017-06-20", "close": 11.78, "volume": 326696.0}, {"date": "2017-06-21", "close": 11.76, "volume": 238372.0}, {"date": "2017-06-22", "close": 11.74, "volume": 243940.0}, {"date": "2017-06-23", "close": 11.79, "volume": 202108.0}, {"date": "2017-06-26", "close": 11.72, "volume": 481797.0}, {"date": "2017-06-27", "close": 11.63, "volume": 313992.0}, {"date": "2017-06-28", "close": 11.68, "volume": 322316.0}, {"date": "2017-06-29", "close": 11.63, "volume": 296555.0}, {"date": "2017-06-30", "close": 11.74, "volume": 299297.0}, {"date": "2017-07-03", "close": 11.81, "volume": 156925.0}, {"date": "2017-07-05", "close": 11.83, "volume": 311807.0}, {"date": "2017-07-06", "close": 11.7, "volume": 346934.0}, {"date": "2017-07-07", "close": 11.73, "volume": 289710.0}, {"date": "2017-07-10", "close": 11.72, "volume": 265807.0}, {"date": "2017-07-11", "close": 11.72, "volume": 168272.0}, {"date": "2017-07-12", "close": 11.79, "volume": 317185.0}, {"date": "2017-07-13", "close": 11.81, "volume": 256129.0}, {"date": "2017-07-14", "close": 11.86, "volume": 456221.0}, {"date": "2017-07-17", "close": 11.91, "volume": 393208.0}, {"date": "2017-07-18", "close": 11.87, "volume": 278162.0}, {"date": "2017-07-19", "close": 11.92, "volume": 299378.0}, {"date": "2017-07-20", "close": 11.96, "volume": 244678.0}, {"date": "2017-07-21", "close": 11.92, "volume": 177202.0}, {"date": "2017-07-24", "close": 11.91, "volume": 210095.0}, {"date": "2017-07-25", "close": 11.95, "volume": 217170.0}, {"date": "2017-07-26", "close": 11.96, "volume": 224332.0}, {"date": "2017-07-27", "close": 11.92, "volume": 458976.0}, {"date": "2017-07-28", "close": 11.93, "volume": 207666.0}, {"date": "2017-07-31", "close": 11.95, "volume": 282944.0}, {"date": "2017-08-01", "close": 12.04, "volume": 364597.0}, {"date": "2017-08-02", "close": 12.0, "volume": 522060.0}, {"date": "2017-08-03", "close": 11.97, "volume": 230868.0}, {"date": "2017-08-04", "close": 12.05, "volume": 337115.0}, {"date": "2017-08-07", "close": 12.09, "volume": 324045.0}, {"date": "2017-08-08", "close": 11.94, "volume": 459279.0}, {"date": "2017-08-09", "close": 11.86, "volume": 455016.0}, {"date": "2017-08-10", "close": 11.44, "volume": 838494.0}, {"date": "2017-08-11", "close": 11.57, "volume": 663643.0}, {"date": "2017-08-14", "close": 11.73, "volume": 327502.0}, {"date": "2017-08-15", "close": 11.73, "volume": 545180.0}, {"date": "2017-08-16", "close": 11.74, "volume": 458846.0}, {"date": "2017-08-17", "close": 11.58, "volume": 385256.0}, {"date": "2017-08-18", "close": 11.58, "volume": 316071.0}, {"date": "2017-08-21", "close": 11.53, "volume": 266385.0}, {"date": "2017-08-22", "close": 11.72, "volume": 252968.0}, {"date": "2017-08-23", "close": 11.68, "volume": 382532.0}, {"date": "2017-08-24", "close": 11.7, "volume": 295491.0}, {"date": "2017-08-25", "close": 11.71, "volume": 230913.0}, {"date": "2017-08-28", "close": 11.75, "volume": 257702.0}, {"date": "2017-08-29", "close": 11.78, "volume": 212300.0}, {"date": "2017-08-30", "close": 11.83, "volume": 253269.0}, {"date": "2017-08-31", "close": 11.85, "volume": 257588.0}, {"date": "2017-09-01", "close": 11.94, "volume": 266714.0}, {"date": "2017-09-05", "close": 11.77, "volume": 366073.0}, {"date": "2017-09-06", "close": 11.87, "volume": 313567.0}, {"date": "2017-09-07", "close": 11.81, "volume": 235200.0}, {"date": "2017-09-08", "close": 11.74, "volume": 273435.0}, {"date": "2017-09-11", "close": 11.76, "volume": 245940.0}, {"date": "2017-09-12", "close": 11.84, "volume": 229430.0}, {"date": "2017-09-13", "close": 11.92, "volume": 209893.0}, {"date": "2017-09-14", "close": 11.92, "volume": 253409.0}, {"date": "2017-09-15", "close": 11.93, "volume": 429868.0}, {"date": "2017-09-18", "close": 12.0, "volume": 405309.0}, {"date": "2017-09-19", "close": 12.03, "volume": 377765.0}, {"date": "2017-09-20", "close": 12.0, "volume": 342123.0}, {"date": "2017-09-21", "close": 12.01, "volume": 252365.0}, {"date": "2017-09-22", "close": 12.0, "volume": 312009.0}, {"date": "2017-09-25", "close": 11.99, "volume": 269942.0}, {"date": "2017-09-26", "close": 12.05, "volume": 279472.0}, {"date": "2017-09-27", "close": 12.05, "volume": 283004.0}, {"date": "2017-09-28", "close": 12.12, "volume": 247780.0}, {"date": "2017-09-29", "close": 12.13, "volume": 393765.0}, {"date": "2017-10-02", "close": 12.2, "volume": 218865.0}, {"date": "2017-10-03", "close": 12.22, "volume": 250092.0}, {"date": "2017-10-04", "close": 12.24, "volume": 337008.0}, {"date": "2017-10-05", "close": 12.32, "volume": 223064.0}, {"date": "2017-10-06", "close": 12.37, "volume": 278583.0}, {"date": "2017-10-09", "close": 12.34, "volume": 216773.0}, {"date": "2017-10-10", "close": 12.27, "volume": 314324.0}, {"date": "2017-10-11", "close": 12.25, "volume": 325353.0}, {"date": "2017-10-12", "close": 12.29, "volume": 301810.0}, {"date": "2017-10-13", "close": 12.3, "volume": 216265.0}, {"date": "2017-10-16", "close": 12.31, "volume": 469454.0}, {"date": "2017-10-17", "close": 12.34, "volume": 432334.0}, {"date": "2017-10-18", "close": 12.35, "volume": 262499.0}, {"date": "2017-10-19", "close": 12.37, "volume": 350616.0}, {"date": "2017-10-20", "close": 12.45, "volume": 332471.0}, {"date": "2017-10-23", "close": 12.31, "volume": 384807.0}, {"date": "2017-10-24", "close": 12.39, "volume": 380040.0}, {"date": "2017-10-25", "close": 12.2787, "volume": 384542.0}, {"date": "2017-10-26", "close": 12.22, "volume": 292845.0}, {"date": "2017-10-27", "close": 12.31, "volume": 260813.0}, {"date": "2017-10-30", "close": 12.3, "volume": 205938.0}, {"date": "2017-10-31", "close": 12.33, "volume": 264486.0}, {"date": "2017-11-01", "close": 12.37, "volume": 185307.0}, {"date": "2017-11-02", "close": 12.35, "volume": 241756.0}, {"date": "2017-11-03", "close": 12.38, "volume": 261175.0}, {"date": "2017-11-06", "close": 12.44, "volume": 234105.0}, {"date": "2017-11-07", "close": 12.38, "volume": 299672.0}, {"date": "2017-11-08", "close": 12.35, "volume": 217070.0}, {"date": "2017-11-09", "close": 12.18, "volume": 287101.0}, {"date": "2017-11-10", "close": 12.14, "volume": 238779.0}, {"date": "2017-11-13", "close": 11.98, "volume": 382013.0}, {"date": "2017-11-14", "close": 11.84, "volume": 472719.0}, {"date": "2017-11-15", "close": 11.81, "volume": 532779.0}, {"date": "2017-11-16", "close": 11.94, "volume": 382645.0}, {"date": "2017-11-17", "close": 11.99, "volume": 185029.0}, {"date": "2017-11-20", "close": 12.03, "volume": 266077.0}, {"date": "2017-11-21", "close": 12.12, "volume": 223479.0}, {"date": "2017-11-22", "close": 12.13, "volume": 212060.0}, {"date": "2017-11-24", "close": 12.19, "volume": 102880.0}, {"date": "2017-11-27", "close": 12.13, "volume": 194341.0}, {"date": "2017-11-28", "close": 12.18, "volume": 307239.0}, {"date": "2017-11-29", "close": 12.24, "volume": 274397.0}, {"date": "2017-11-30", "close": 12.21, "volume": 404707.0}, {"date": "2017-12-01", "close": 12.21, "volume": 196836.0}, {"date": "2017-12-04", "close": 12.22, "volume": 247204.0}, {"date": "2017-12-05", "close": 12.15, "volume": 221660.0}, {"date": "2017-12-06", "close": 12.14, "volume": 220412.0}, {"date": "2017-12-07", "close": 12.14, "volume": 208174.0}, {"date": "2017-12-08", "close": 12.19, "volume": 169695.0}, {"date": "2017-12-11", "close": 12.12, "volume": 199555.0}, {"date": "2017-12-12", "close": 12.1, "volume": 281197.0}, {"date": "2017-12-13", "close": 12.13, "volume": 293917.0}, {"date": "2017-12-14", "close": 12.08, "volume": 295681.0}, {"date": "2017-12-15", "close": 12.18, "volume": 572902.0}, {"date": "2017-12-18", "close": 12.3, "volume": 319578.0}, {"date": "2017-12-19", "close": 12.25, "volume": 296982.0}, {"date": "2017-12-20", "close": 12.24, "volume": 275862.0}, {"date": "2017-12-21", "close": 12.19, "volume": 392602.0}, {"date": "2017-12-22", "close": 12.23, "volume": 260120.0}, {"date": "2017-12-26", "close": 12.1, "volume": 550315.0}, {"date": "2017-12-27", "close": 12.16, "volume": 293324.0}, {"date": "2017-12-28", "close": 12.09, "volume": 397643.0}, {"date": "2017-12-29", "close": 12.08, "volume": 340242.0}, {"date": "2018-01-02", "close": 11.97, "volume": 1725120.0}, {"date": "2018-01-03", "close": 11.98, "volume": 1633332.0}, {"date": "2018-01-04", "close": 12.12, "volume": 1826038.0}, {"date": "2018-01-05", "close": 12.28, "volume": 694991.0}, {"date": "2018-01-08", "close": 12.35, "volume": 369878.0}, {"date": "2018-01-09", "close": 12.44, "volume": 385129.0}, {"date": "2018-01-10", "close": 12.47, "volume": 382353.0}, {"date": "2018-01-11", "close": 12.53, "volume": 375737.0}, {"date": "2018-01-12", "close": 12.61, "volume": 274846.0}, {"date": "2018-01-16", "close": 12.58, "volume": 374849.0}, {"date": "2018-01-17", "close": 12.61, "volume": 490225.0}, {"date": "2018-01-18", "close": 12.6, "volume": 348239.0}, {"date": "2018-01-19", "close": 12.67, "volume": 328702.0}, {"date": "2018-01-22", "close": 12.74, "volume": 281841.0}, {"date": "2018-01-23", "close": 12.77, "volume": 427895.0}, {"date": "2018-01-24", "close": 12.77, "volume": 435668.0}, {"date": "2018-01-25", "close": 12.82, "volume": 541908.0}, {"date": "2018-01-26", "close": 12.9, "volume": 500198.0}, {"date": "2018-01-29", "close": 12.82, "volume": 322832.0}, {"date": "2018-01-30", "close": 12.63, "volume": 436434.0}, {"date": "2018-01-31", "close": 12.6, "volume": 307203.0}, {"date": "2018-02-01", "close": 12.57, "volume": 224459.0}, {"date": "2018-02-02", "close": 12.27, "volume": 566999.0}, {"date": "2018-02-05", "close": 11.5, "volume": 2020051.0}, {"date": "2018-02-06", "close": 11.93, "volume": 1080541.0}, {"date": "2018-02-07", "close": 12.01, "volume": 440658.0}, {"date": "2018-02-08", "close": 11.58, "volume": 620656.0}, {"date": "2018-02-09", "close": 11.51, "volume": 700364.0}, {"date": "2018-02-12", "close": 11.71, "volume": 317244.0}, {"date": "2018-02-13", "close": 11.8, "volume": 320962.0}, {"date": "2018-02-14", "close": 11.97, "volume": 354822.0}, {"date": "2018-02-15", "close": 12.07, "volume": 326251.0}, {"date": "2018-02-16", "close": 12.16, "volume": 248858.0}, {"date": "2018-02-20", "close": 12.1, "volume": 469301.0}, {"date": "2018-02-21", "close": 12.07, "volume": 388235.0}, {"date": "2018-02-22", "close": 12.02, "volume": 303898.0}, {"date": "2018-02-23", "close": 12.17, "volume": 186889.0}, {"date": "2018-02-26", "close": 12.31, "volume": 224384.0}, {"date": "2018-02-27", "close": 12.16, "volume": 336213.0}, {"date": "2018-02-28", "close": 12.04, "volume": 339766.0}, {"date": "2018-03-01", "close": 11.9, "volume": 301917.0}, {"date": "2018-03-02", "close": 11.97, "volume": 203249.0}, {"date": "2018-03-05", "close": 12.06, "volume": 404773.0}, {"date": "2018-03-06", "close": 12.04, "volume": 267745.0}, {"date": "2018-03-07", "close": 12.18, "volume": 632636.0}, {"date": "2018-03-08", "close": 12.2, "volume": 296931.0}, {"date": "2018-03-09", "close": 12.38, "volume": 597880.0}, {"date": "2018-03-12", "close": 12.36, "volume": 274886.0}, {"date": "2018-03-13", "close": 12.29, "volume": 292650.0}, {"date": "2018-03-14", "close": 12.19, "volume": 362211.0}, {"date": "2018-03-15", "close": 12.25, "volume": 356528.0}, {"date": "2018-03-16", "close": 12.26, "volume": 288208.0}, {"date": "2018-03-19", "close": 12.12, "volume": 333776.0}, {"date": "2018-03-20", "close": 12.13, "volume": 628304.0}, {"date": "2018-03-21", "close": 12.16, "volume": 443507.0}, {"date": "2018-03-22", "close": 11.9, "volume": 545490.0}, {"date": "2018-03-23", "close": 11.65, "volume": 465149.0}, {"date": "2018-03-26", "close": 11.86, "volume": 432378.0}, {"date": "2018-03-27", "close": 11.72, "volume": 314533.0}, {"date": "2018-03-28", "close": 11.64, "volume": 250716.0}, {"date": "2018-03-29", "close": 11.83, "volume": 252868.0}, {"date": "2018-04-02", "close": 11.52, "volume": 381378.0}, {"date": "2018-04-03", "close": 11.63, "volume": 315032.0}, {"date": "2018-04-04", "close": 11.77, "volume": 584963.0}, {"date": "2018-04-05", "close": 11.88, "volume": 276636.0}, {"date": "2018-04-06", "close": 11.72, "volume": 333656.0}, {"date": "2018-04-09", "close": 11.71, "volume": 251106.0}, {"date": "2018-04-10", "close": 11.89, "volume": 305741.0}, {"date": "2018-04-11", "close": 11.9, "volume": 270917.0}, {"date": "2018-04-12", "close": 11.87, "volume": 225139.0}, {"date": "2018-04-13", "close": 11.86, "volume": 215714.0}, {"date": "2018-04-16", "close": 11.96, "volume": 189392.0}, {"date": "2018-04-17", "close": 12.09, "volume": 285077.0}, {"date": "2018-04-18", "close": 12.0, "volume": 661276.0}, {"date": "2018-04-19", "close": 11.99, "volume": 304599.0}, {"date": "2018-04-20", "close": 11.96, "volume": 444507.0}, {"date": "2018-04-23", "close": 11.97, "volume": 364746.0}, {"date": "2018-04-24", "close": 11.85, "volume": 392498.0}, {"date": "2018-04-25", "close": 11.84, "volume": 326015.0}, {"date": "2018-04-26", "close": 11.945, "volume": 232526.0}, {"date": "2018-04-27", "close": 12.06, "volume": 270035.0}, {"date": "2018-04-30", "close": 11.97, "volume": 313367.0}, {"date": "2018-05-01", "close": 11.99, "volume": 272833.0}, {"date": "2018-05-02", "close": 11.86, "volume": 340473.0}, {"date": "2018-05-03", "close": 11.85, "volume": 300124.0}, {"date": "2018-05-04", "close": 11.95, "volume": 243214.0}, {"date": "2018-05-07", "close": 12.03, "volume": 236995.0}, {"date": "2018-05-08", "close": 12.03, "volume": 327116.0}, {"date": "2018-05-09", "close": 12.21, "volume": 380467.0}, {"date": "2018-05-10", "close": 12.29, "volume": 228347.0}, {"date": "2018-05-11", "close": 12.2, "volume": 272446.0}, {"date": "2018-05-14", "close": 12.22, "volume": 245993.0}, {"date": "2018-05-15", "close": 12.18, "volume": 182702.0}, {"date": "2018-05-16", "close": 12.28, "volume": 228100.0}, {"date": "2018-05-17", "close": 12.27, "volume": 195655.0}, {"date": "2018-05-18", "close": 12.35, "volume": 239946.0}, {"date": "2018-05-21", "close": 12.43, "volume": 432565.0}, {"date": "2018-05-22", "close": 12.46, "volume": 396434.0}, {"date": "2018-05-23", "close": 12.46, "volume": 316615.0}, {"date": "2018-05-24", "close": 12.48, "volume": 294032.0}, {"date": "2018-05-25", "close": 12.48, "volume": 273752.0}, {"date": "2018-05-29", "close": 12.41, "volume": 319685.0}, {"date": "2018-05-30", "close": 12.49, "volume": 225684.0}, {"date": "2018-05-31", "close": 12.46, "volume": 296443.0}, {"date": "2018-06-01", "close": 12.56, "volume": 277570.0}, {"date": "2018-06-04", "close": 12.67, "volume": 271946.0}, {"date": "2018-06-05", "close": 12.77, "volume": 267168.0}, {"date": "2018-06-06", "close": 12.84, "volume": 346041.0}, {"date": "2018-06-07", "close": 12.86, "volume": 266522.0}, {"date": "2018-06-08", "close": 12.935, "volume": 228820.0}, {"date": "2018-06-11", "close": 12.91, "volume": 375213.0}, {"date": "2018-06-12", "close": 13.0, "volume": 270963.0}, {"date": "2018-06-13", "close": 12.89, "volume": 309769.0}, {"date": "2018-06-14", "close": 13.02, "volume": 376755.0}, {"date": "2018-06-15", "close": 12.91, "volume": 297714.0}, {"date": "2018-06-18", "close": 12.83, "volume": 346261.0}, {"date": "2018-06-19", "close": 12.9, "volume": 371026.0}, {"date": "2018-06-20", "close": 12.895, "volume": 416470.0}, {"date": "2018-06-21", "close": 12.91, "volume": 309128.0}, {"date": "2018-06-22", "close": 12.9701, "volume": 308808.0}, {"date": "2018-06-25", "close": 12.66, "volume": 362824.0}, {"date": "2018-06-26", "close": 12.71, "volume": 269102.0}, {"date": "2018-06-27", "close": 12.56, "volume": 259911.0}, {"date": "2018-06-28", "close": 12.54, "volume": 255074.0}, {"date": "2018-06-29", "close": 12.67, "volume": 265833.0}, {"date": "2018-07-02", "close": 12.66, "volume": 184773.0}, {"date": "2018-07-03", "close": 12.58, "volume": 263977.0}, {"date": "2018-07-05", "close": 12.66, "volume": 284178.0}, {"date": "2018-07-06", "close": 12.73, "volume": 226627.0}, {"date": "2018-07-09", "close": 12.86, "volume": 266228.0}, {"date": "2018-07-10", "close": 12.99, "volume": 186359.0}, {"date": "2018-07-11", "close": 12.93, "volume": 232686.0}, {"date": "2018-07-12", "close": 13.02, "volume": 564422.0}, {"date": "2018-07-13", "close": 12.96, "volume": 210102.0}, {"date": "2018-07-16", "close": 12.9, "volume": 141181.0}, {"date": "2018-07-17", "close": 12.98, "volume": 248481.0}, {"date": "2018-07-18", "close": 13.09, "volume": 325131.0}, {"date": "2018-07-19", "close": 13.11, "volume": 321222.0}, {"date": "2018-07-20", "close": 13.09, "volume": 455796.0}, {"date": "2018-07-23", "close": 13.04, "volume": 221266.0}, {"date": "2018-07-24", "close": 13.08, "volume": 305637.0}, {"date": "2018-07-25", "close": 13.07, "volume": 323536.0}, {"date": "2018-07-26", "close": 13.09, "volume": 227799.0}, {"date": "2018-07-27", "close": 12.99, "volume": 286193.0}, {"date": "2018-07-30", "close": 12.92, "volume": 255566.0}, {"date": "2018-07-31", "close": 12.96, "volume": 254785.0}, {"date": "2018-08-01", "close": 13.12, "volume": 266161.0}, {"date": "2018-08-02", "close": 13.19, "volume": 231225.0}, {"date": "2018-08-03", "close": 13.18, "volume": 256903.0}, {"date": "2018-08-06", "close": 13.13, "volume": 253759.0}, {"date": "2018-08-07", "close": 13.23, "volume": 269319.0}, {"date": "2018-08-08", "close": 13.24, "volume": 248658.0}, {"date": "2018-08-09", "close": 13.32, "volume": 299214.0}, {"date": "2018-08-10", "close": 13.16, "volume": 276636.0}, {"date": "2018-08-13", "close": 13.07, "volume": 204018.0}, {"date": "2018-08-14", "close": 13.22, "volume": 246541.0}, {"date": "2018-08-15", "close": 13.04, "volume": 261000.0}, {"date": "2018-08-16", "close": 13.03, "volume": 323717.0}, {"date": "2018-08-17", "close": 13.23, "volume": 208737.0}, {"date": "2018-08-20", "close": 13.27, "volume": 416619.0}, {"date": "2018-08-21", "close": 13.26, "volume": 276447.0}, {"date": "2018-08-22", "close": 13.27, "volume": 344199.0}, {"date": "2018-08-23", "close": 13.27, "volume": 224439.0}, {"date": "2018-08-24", "close": 13.37, "volume": 280457.0}, {"date": "2018-08-27", "close": 13.48, "volume": 260053.0}, {"date": "2018-08-28", "close": 13.43, "volume": 250722.0}, {"date": "2018-08-29", "close": 13.48, "volume": 265261.0}, {"date": "2018-08-30", "close": 13.52, "volume": 205066.0}, {"date": "2018-08-31", "close": 13.36, "volume": 357920.0}, {"date": "2018-09-04", "close": 13.41, "volume": 236898.0}, {"date": "2018-09-05", "close": 13.4, "volume": 218404.0}, {"date": "2018-09-06", "close": 13.29, "volume": 307339.0}, {"date": "2018-09-07", "close": 13.23, "volume": 204456.0}, {"date": "2018-09-10", "close": 13.3515, "volume": 209615.0}, {"date": "2018-09-11", "close": 13.26, "volume": 508925.0}, {"date": "2018-09-12", "close": 13.29, "volume": 227577.0}, {"date": "2018-09-13", "close": 13.44, "volume": 249877.0}, {"date": "2018-09-14", "close": 13.28, "volume": 195572.0}, {"date": "2018-09-17", "close": 13.24, "volume": 192038.0}, {"date": "2018-09-18", "close": 13.3, "volume": 295934.0}, {"date": "2018-09-19", "close": 13.34, "volume": 216321.0}, {"date": "2018-09-20", "close": 13.45, "volume": 409513.0}, {"date": "2018-09-21", "close": 13.47, "volume": 289138.0}, {"date": "2018-09-24", "close": 13.58, "volume": 423252.0}, {"date": "2018-09-25", "close": 13.56, "volume": 211669.0}, {"date": "2018-09-26", "close": 13.44, "volume": 347036.0}, {"date": "2018-09-27", "close": 13.53, "volume": 257403.0}, {"date": "2018-09-28", "close": 13.44, "volume": 201551.0}, {"date": "2018-10-01", "close": 13.5, "volume": 181663.0}, {"date": "2018-10-02", "close": 13.43, "volume": 283736.0}, {"date": "2018-10-03", "close": 13.405, "volume": 358138.0}, {"date": "2018-10-04", "close": 13.16, "volume": 421263.0}, {"date": "2018-10-05", "close": 13.07, "volume": 323927.0}, {"date": "2018-10-08", "close": 12.56, "volume": 1318876.0}, {"date": "2018-10-09", "close": 12.84, "volume": 370865.0}, {"date": "2018-10-10", "close": 12.32, "volume": 602033.0}, {"date": "2018-10-11", "close": 12.0, "volume": 1165199.0}, {"date": "2018-10-12", "close": 12.14, "volume": 452165.0}, {"date": "2018-10-15", "close": 12.09, "volume": 329070.0}, {"date": "2018-10-16", "close": 12.44, "volume": 369549.0}, {"date": "2018-10-17", "close": 12.52, "volume": 524726.0}, {"date": "2018-10-18", "close": 12.37, "volume": 250254.0}, {"date": "2018-10-19", "close": 12.39, "volume": 408586.0}, {"date": "2018-10-22", "close": 12.3, "volume": 313974.0}, {"date": "2018-10-23", "close": 12.27, "volume": 298026.0}, {"date": "2018-10-24", "close": 11.84, "volume": 438600.0}, {"date": "2018-10-25", "close": 11.96, "volume": 438154.0}, {"date": "2018-10-26", "close": 11.66, "volume": 357759.0}, {"date": "2018-10-29", "close": 11.41, "volume": 386525.0}, {"date": "2018-10-30", "close": 11.46, "volume": 350644.0}, {"date": "2018-10-31", "close": 11.75, "volume": 400312.0}, {"date": "2018-11-01", "close": 11.96, "volume": 213909.0}, {"date": "2018-11-02", "close": 11.83, "volume": 264268.0}, {"date": "2018-11-05", "close": 11.96, "volume": 181228.0}, {"date": "2018-11-06", "close": 12.18, "volume": 257900.0}, {"date": "2018-11-07", "close": 12.62, "volume": 435230.0}, {"date": "2018-11-08", "close": 12.66, "volume": 223578.0}, {"date": "2018-11-09", "close": 12.4, "volume": 175690.0}, {"date": "2018-11-12", "close": 12.18, "volume": 213460.0}, {"date": "2018-11-13", "close": 12.13, "volume": 276584.0}, {"date": "2018-11-14", "close": 11.96, "volume": 304008.0}, {"date": "2018-11-15", "close": 11.95, "volume": 271166.0}, {"date": "2018-11-16", "close": 11.96, "volume": 221609.0}, {"date": "2018-11-19", "close": 11.82, "volume": 319744.0}, {"date": "2018-11-20", "close": 11.41, "volume": 707351.0}, {"date": "2018-11-21", "close": 11.46, "volume": 373968.0}, {"date": "2018-11-23", "close": 11.43, "volume": 83848.0}, {"date": "2018-11-26", "close": 11.55, "volume": 266294.0}, {"date": "2018-11-27", "close": 11.56, "volume": 348424.0}, {"date": "2018-11-28", "close": 11.78, "volume": 438629.0}, {"date": "2018-11-29", "close": 11.91, "volume": 290957.0}, {"date": "2018-11-30", "close": 12.07, "volume": 238092.0}, {"date": "2018-12-03", "close": 12.3, "volume": 197739.0}, {"date": "2018-12-04", "close": 11.9, "volume": 304587.0}, {"date": "2018-12-06", "close": 11.61, "volume": 695727.0}, {"date": "2018-12-07", "close": 11.36, "volume": 435654.0}, {"date": "2018-12-10", "close": 11.3, "volume": 522468.0}, {"date": "2018-12-11", "close": 11.21, "volume": 318133.0}, {"date": "2018-12-12", "close": 11.37, "volume": 342074.0}, {"date": "2018-12-13", "close": 11.25, "volume": 558318.0}, {"date": "2018-12-14", "close": 10.83, "volume": 522768.0}, {"date": "2018-12-17", "close": 10.46, "volume": 865678.0}, {"date": "2018-12-18", "close": 10.44, "volume": 668658.0}, {"date": "2018-12-19", "close": 10.18, "volume": 749413.0}, {"date": "2018-12-20", "close": 9.76, "volume": 1003444.0}, {"date": "2018-12-21", "close": 9.44, "volume": 888588.0}, {"date": "2018-12-24", "close": 9.49, "volume": 890602.0}, {"date": "2018-12-26", "close": 10.12, "volume": 1042376.0}, {"date": "2018-12-27", "close": 10.14, "volume": 827139.0}, {"date": "2018-12-28", "close": 10.39, "volume": 971995.0}, {"date": "2018-12-31", "close": 10.59, "volume": 922020.0}, {"date": "2019-01-02", "close": 10.63, "volume": 397449.0}, {"date": "2019-01-03", "close": 10.37, "volume": 510149.0}, {"date": "2019-01-04", "close": 10.69, "volume": 438056.0}, {"date": "2019-01-07", "close": 10.98, "volume": 401068.0}, {"date": "2019-01-08", "close": 11.19, "volume": 355737.0}, {"date": "2019-01-09", "close": 11.3, "volume": 326087.0}, {"date": "2019-01-10", "close": 11.27, "volume": 495255.0}, {"date": "2019-01-11", "close": 11.32, "volume": 496317.0}, {"date": "2019-01-14", "close": 11.16, "volume": 413940.0}, {"date": "2019-01-15", "close": 11.41, "volume": 254747.0}, {"date": "2019-01-16", "close": 11.5, "volume": 327343.0}, {"date": "2019-01-17", "close": 11.64, "volume": 255686.0}, {"date": "2019-01-18", "close": 11.68, "volume": 592105.0}, {"date": "2019-01-22", "close": 11.59, "volume": 430731.0}, {"date": "2019-01-23", "close": 11.59, "volume": 278071.0}, {"date": "2019-01-24", "close": 11.59, "volume": 240632.0}, {"date": "2019-01-25", "close": 11.68, "volume": 176852.0}, {"date": "2019-01-28", "close": 11.66, "volume": 266394.0}, {"date": "2019-01-29", "close": 11.59, "volume": 358555.0}, {"date": "2019-01-30", "close": 11.88, "volume": 431173.0}, {"date": "2019-01-31", "close": 11.87, "volume": 464200.0}, {"date": "2019-02-01", "close": 11.92, "volume": 249936.0}, {"date": "2019-02-04", "close": 11.95, "volume": 317726.0}, {"date": "2019-02-05", "close": 12.08, "volume": 229908.0}, {"date": "2019-02-06", "close": 12.11, "volume": 358540.0}, {"date": "2019-02-07", "close": 12.08, "volume": 346983.0}, {"date": "2019-02-08", "close": 12.05, "volume": 246670.0}, {"date": "2019-02-11", "close": 11.98, "volume": 219277.0}, {"date": "2019-02-12", "close": 12.07, "volume": 241629.0}, {"date": "2019-02-13", "close": 12.05, "volume": 272354.0}, {"date": "2019-02-14", "close": 12.08, "volume": 213262.0}, {"date": "2019-02-15", "close": 12.16, "volume": 260504.0}, {"date": "2019-02-19", "close": 12.26, "volume": 316441.0}, {"date": "2019-02-20", "close": 12.34, "volume": 467287.0}, {"date": "2019-02-21", "close": 12.27, "volume": 318838.0}, {"date": "2019-02-22", "close": 12.31, "volume": 243172.0}, {"date": "2019-02-25", "close": 12.4, "volume": 314894.0}, {"date": "2019-02-26", "close": 12.4, "volume": 260251.0}, {"date": "2019-02-27", "close": 12.4, "volume": 267672.0}, {"date": "2019-02-28", "close": 12.37, "volume": 202078.0}, {"date": "2019-03-01", "close": 12.41, "volume": 293896.0}, {"date": "2019-03-04", "close": 12.39, "volume": 242075.0}, {"date": "2019-03-05", "close": 12.35, "volume": 273271.0}, {"date": "2019-03-06", "close": 12.22, "volume": 399675.0}, {"date": "2019-03-07", "close": 12.11, "volume": 337080.0}, {"date": "2019-03-08", "close": 12.02, "volume": 409578.0}, {"date": "2019-03-11", "close": 12.14, "volume": 256201.0}, {"date": "2019-03-12", "close": 12.13, "volume": 337648.0}, {"date": "2019-03-13", "close": 12.2, "volume": 400868.0}, {"date": "2019-03-14", "close": 12.28, "volume": 243550.0}, {"date": "2019-03-15", "close": 12.36, "volume": 269676.0}, {"date": "2019-03-18", "close": 12.45, "volume": 219763.0}, {"date": "2019-03-19", "close": 12.47, "volume": 311565.0}, {"date": "2019-03-20", "close": 12.42, "volume": 407979.0}, {"date": "2019-03-21", "close": 12.55, "volume": 293322.0}, {"date": "2019-03-22", "close": 12.33, "volume": 244297.0}, {"date": "2019-03-25", "close": 12.22, "volume": 222137.0}, {"date": "2019-03-26", "close": 12.29, "volume": 249428.0}, {"date": "2019-03-27", "close": 12.32, "volume": 265748.0}, {"date": "2019-03-28", "close": 12.36, "volume": 240692.0}, {"date": "2019-03-29", "close": 12.39, "volume": 252582.0}, {"date": "2019-04-01", "close": 12.55, "volume": 289568.0}, {"date": "2019-04-02", "close": 12.52, "volume": 263516.0}, {"date": "2019-04-03", "close": 12.53, "volume": 237864.0}, {"date": "2019-04-04", "close": 12.61, "volume": 270445.0}, {"date": "2019-04-05", "close": 12.61, "volume": 238795.0}, {"date": "2019-04-08", "close": 12.75, "volume": 290690.0}, {"date": "2019-04-09", "close": 12.7, "volume": 205943.0}, {"date": "2019-04-10", "close": 12.74, "volume": 251852.0}, {"date": "2019-04-11", "close": 12.7, "volume": 228489.0}, {"date": "2019-04-12", "close": 12.76, "volume": 195141.0}, {"date": "2019-04-15", "close": 12.75, "volume": 200013.0}, {"date": "2019-04-16", "close": 12.79, "volume": 261136.0}, {"date": "2019-04-17", "close": 12.8, "volume": 201299.0}, {"date": "2019-04-18", "close": 12.8, "volume": 410574.0}, {"date": "2019-04-22", "close": 12.85, "volume": 279281.0}, {"date": "2019-04-23", "close": 12.79, "volume": 423809.0}, {"date": "2019-04-24", "close": 12.88, "volume": 257548.0}, {"date": "2019-04-25", "close": 12.84, "volume": 189645.0}, {"date": "2019-04-26", "close": 12.87, "volume": 276144.0}, {"date": "2019-04-29", "close": 12.94, "volume": 145157.0}, {"date": "2019-04-30", "close": 12.96, "volume": 162612.0}, {"date": "2019-05-01", "close": 12.93, "volume": 234049.0}, {"date": "2019-05-02", "close": 12.77, "volume": 488687.0}, {"date": "2019-05-03", "close": 12.9, "volume": 299160.0}, {"date": "2019-05-06", "close": 12.92, "volume": 259717.0}, {"date": "2019-05-07", "close": 12.65, "volume": 371374.0}, {"date": "2019-05-08", "close": 12.68, "volume": 265968.0}, {"date": "2019-05-09", "close": 12.57, "volume": 248916.0}, {"date": "2019-05-10", "close": 12.54, "volume": 216687.0}, {"date": "2019-05-13", "close": 12.22, "volume": 270477.0}, {"date": "2019-05-14", "close": 12.32, "volume": 215674.0}, {"date": "2019-05-15", "close": 12.38, "volume": 156337.0}, {"date": "2019-05-16", "close": 12.495, "volume": 256745.0}, {"date": "2019-05-17", "close": 12.46, "volume": 193216.0}, {"date": "2019-05-20", "close": 12.38, "volume": 356708.0}, {"date": "2019-05-21", "close": 12.54, "volume": 225222.0}, {"date": "2019-05-22", "close": 12.47, "volume": 212751.0}, {"date": "2019-05-23", "close": 12.33, "volume": 172768.0}, {"date": "2019-05-24", "close": 12.34, "volume": 147104.0}, {"date": "2019-05-28", "close": 12.24, "volume": 209495.0}, {"date": "2019-05-29", "close": 12.09, "volume": 376051.0}, {"date": "2019-05-30", "close": 12.09, "volume": 232586.0}, {"date": "2019-05-31", "close": 11.93, "volume": 308102.0}, {"date": "2019-06-03", "close": 11.83, "volume": 293596.0}, {"date": "2019-06-04", "close": 12.1, "volume": 284228.0}, {"date": "2019-06-05", "close": 12.23, "volume": 241053.0}, {"date": "2019-06-06", "close": 12.27, "volume": 190395.0}, {"date": "2019-06-07", "close": 12.31, "volume": 343809.0}, {"date": "2019-06-10", "close": 12.46, "volume": 263869.0}, {"date": "2019-06-11", "close": 12.52, "volume": 261987.0}, {"date": "2019-06-12", "close": 12.51, "volume": 221976.0}, {"date": "2019-06-13", "close": 12.45, "volume": 227087.0}, {"date": "2019-06-14", "close": 12.43, "volume": 152952.0}, {"date": "2019-06-17", "close": 12.43, "volume": 227644.0}, {"date": "2019-06-18", "close": 12.55, "volume": 295259.0}, {"date": "2019-06-19", "close": 12.62, "volume": 191456.0}, {"date": "2019-06-20", "close": 12.76, "volume": 314676.0}, {"date": "2019-06-21", "close": 12.74, "volume": 280430.0}, {"date": "2019-06-24", "close": 12.72, "volume": 194843.0}, {"date": "2019-06-25", "close": 12.58, "volume": 184454.0}, {"date": "2019-06-26", "close": 12.62, "volume": 170724.0}, {"date": "2019-06-27", "close": 12.69, "volume": 167999.0}, {"date": "2019-06-28", "close": 12.76, "volume": 189687.0}, {"date": "2019-07-01", "close": 12.87, "volume": 223714.0}, {"date": "2019-07-02", "close": 12.89, "volume": 277321.0}, {"date": "2019-07-03", "close": 13.0057, "volume": 174494.0}, {"date": "2019-07-05", "close": 12.92, "volume": 183804.0}, {"date": "2019-07-08", "close": 12.84, "volume": 313808.0}, {"date": "2019-07-09", "close": 12.91, "volume": 213569.0}, {"date": "2019-07-10", "close": 13.05, "volume": 335411.0}, {"date": "2019-07-11", "close": 13.03, "volume": 362619.0}, {"date": "2019-07-12", "close": 13.01, "volume": 204158.0}, {"date": "2019-07-15", "close": 13.05, "volume": 232512.0}, {"date": "2019-07-16", "close": 13.03, "volume": 255092.0}, {"date": "2019-07-17", "close": 12.96, "volume": 237010.0}, {"date": "2019-07-18", "close": 12.99, "volume": 312283.0}, {"date": "2019-07-19", "close": 12.92, "volume": 386168.0}, {"date": "2019-07-22", "close": 13.02, "volume": 499556.0}, {"date": "2019-07-23", "close": 13.08, "volume": 252734.0}, {"date": "2019-07-24", "close": 13.14, "volume": 239487.0}, {"date": "2019-07-25", "close": 12.99, "volume": 385845.0}, {"date": "2019-07-26", "close": 13.08, "volume": 554714.0}, {"date": "2019-07-29", "close": 13.08, "volume": 205301.0}, {"date": "2019-07-30", "close": 13.11, "volume": 206221.0}, {"date": "2019-07-31", "close": 13.09, "volume": 558359.0}, {"date": "2019-08-01", "close": 12.96, "volume": 330134.0}, {"date": "2019-08-02", "close": 12.86, "volume": 372717.0}, {"date": "2019-08-05", "close": 12.49, "volume": 501559.0}, {"date": "2019-08-06", "close": 12.58, "volume": 324934.0}, {"date": "2019-08-07", "close": 12.53, "volume": 350874.0}, {"date": "2019-08-08", "close": 12.79, "volume": 251223.0}, {"date": "2019-08-09", "close": 12.61, "volume": 157535.0}, {"date": "2019-08-12", "close": 12.48, "volume": 204522.0}, {"date": "2019-08-13", "close": 12.68, "volume": 225360.0}, {"date": "2019-08-14", "close": 12.31, "volume": 351583.0}, {"date": "2019-08-15", "close": 12.27, "volume": 355358.0}, {"date": "2019-08-16", "close": 12.46, "volume": 224081.0}, {"date": "2019-08-19", "close": 12.59, "volume": 247016.0}, {"date": "2019-08-20", "close": 12.55, "volume": 475796.0}, {"date": "2019-08-21", "close": 12.64, "volume": 206388.0}, {"date": "2019-08-22", "close": 12.65, "volume": 144853.0}, {"date": "2019-08-23", "close": 12.43, "volume": 303398.0}, {"date": "2019-08-26", "close": 12.47, "volume": 159312.0}, {"date": "2019-08-27", "close": 12.36, "volume": 373470.0}, {"date": "2019-08-28", "close": 12.41, "volume": 216737.0}, {"date": "2019-08-29", "close": 12.58, "volume": 227095.0}, {"date": "2019-08-30", "close": 12.59, "volume": 312038.0}, {"date": "2019-09-03", "close": 12.55, "volume": 178173.0}, {"date": "2019-09-04", "close": 12.69, "volume": 231873.0}, {"date": "2019-09-05", "close": 12.85, "volume": 209621.0}, {"date": "2019-09-06", "close": 12.87, "volume": 260041.0}, {"date": "2019-09-09", "close": 12.87, "volume": 272809.0}, {"date": "2019-09-10", "close": 12.84, "volume": 224442.0}, {"date": "2019-09-11", "close": 12.92, "volume": 159644.0}, {"date": "2019-09-12", "close": 13.01, "volume": 277220.0}, {"date": "2019-09-13", "close": 12.95, "volume": 183138.0}, {"date": "2019-09-16", "close": 12.86, "volume": 197920.0}, {"date": "2019-09-17", "close": 12.86, "volume": 140685.0}, {"date": "2019-09-18", "close": 12.88, "volume": 266691.0}, {"date": "2019-09-19", "close": 12.96, "volume": 265074.0}, {"date": "2019-09-20", "close": 12.905, "volume": 416933.0}, {"date": "2019-09-23", "close": 12.87, "volume": 262459.0}, {"date": "2019-09-24", "close": 12.78, "volume": 232619.0}, {"date": "2019-09-25", "close": 12.81, "volume": 216196.0}, {"date": "2019-09-26", "close": 12.75, "volume": 228656.0}, {"date": "2019-09-27", "close": 12.69, "volume": 146360.0}, {"date": "2019-09-30", "close": 12.72, "volume": 283310.0}, {"date": "2019-10-01", "close": 12.62, "volume": 232320.0}, {"date": "2019-10-02", "close": 12.36, "volume": 355216.0}, {"date": "2019-10-03", "close": 12.39, "volume": 381167.0}, {"date": "2019-10-04", "close": 12.56, "volume": 345349.0}, {"date": "2019-10-07", "close": 12.53, "volume": 253451.0}, {"date": "2019-10-08", "close": 12.42, "volume": 286201.0}, {"date": "2019-10-09", "close": 12.49, "volume": 321738.0}, {"date": "2019-10-10", "close": 12.57, "volume": 185505.0}, {"date": "2019-10-11", "close": 12.59, "volume": 209287.0}, {"date": "2019-10-14", "close": 12.57, "volume": 218239.0}, {"date": "2019-10-15", "close": 12.64, "volume": 322539.0}, {"date": "2019-10-16", "close": 12.65, "volume": 230164.0}, {"date": "2019-10-17", "close": 12.76, "volume": 255450.0}, {"date": "2019-10-18", "close": 12.8, "volume": 206079.0}, {"date": "2019-10-21", "close": 12.89, "volume": 343420.0}, {"date": "2019-10-22", "close": 12.85, "volume": 285850.0}, {"date": "2019-10-23", "close": 12.92, "volume": 209885.0}, {"date": "2019-10-24", "close": 12.95, "volume": 222598.0}, {"date": "2019-10-25", "close": 13.05, "volume": 198570.0}, {"date": "2019-10-28", "close": 12.96, "volume": 261405.0}, {"date": "2019-10-29", "close": 12.97, "volume": 158454.0}, {"date": "2019-10-30", "close": 13.03, "volume": 156953.0}, {"date": "2019-10-31", "close": 13.02, "volume": 186209.0}, {"date": "2019-11-01", "close": 13.05, "volume": 269489.0}, {"date": "2019-11-04", "close": 13.12, "volume": 207483.0}, {"date": "2019-11-05", "close": 13.16, "volume": 194540.0}, {"date": "2019-11-06", "close": 13.17, "volume": 152515.0}, {"date": "2019-11-07", "close": 13.19, "volume": 220674.0}, {"date": "2019-11-08", "close": 13.25, "volume": 145122.0}, {"date": "2019-11-11", "close": 13.22, "volume": 205794.0}, {"date": "2019-11-12", "close": 13.115, "volume": 332103.0}, {"date": "2019-11-13", "close": 13.08, "volume": 284457.0}, {"date": "2019-11-14", "close": 13.16, "volume": 227355.0}, {"date": "2019-11-15", "close": 13.18, "volume": 219547.0}, {"date": "2019-11-18", "close": 13.27, "volume": 282806.0}, {"date": "2019-11-19", "close": 13.27, "volume": 204535.0}, {"date": "2019-11-20", "close": 13.25, "volume": 480103.0}, {"date": "2019-11-21", "close": 13.21, "volume": 197060.0}, {"date": "2019-11-22", "close": 13.28, "volume": 216820.0}, {"date": "2019-11-25", "close": 13.26, "volume": 226135.0}, {"date": "2019-11-26", "close": 13.31, "volume": 163624.0}, {"date": "2019-11-27", "close": 13.31, "volume": 134172.0}, {"date": "2019-11-29", "close": 13.29, "volume": 61400.0}, {"date": "2019-12-02", "close": 13.27, "volume": 221857.0}, {"date": "2019-12-03", "close": 13.15, "volume": 258939.0}, {"date": "2019-12-04", "close": 13.18, "volume": 205261.0}, {"date": "2019-12-05", "close": 13.24, "volume": 228661.0}, {"date": "2019-12-06", "close": 13.39, "volume": 178621.0}, {"date": "2019-12-09", "close": 13.32, "volume": 188751.0}, {"date": "2019-12-10", "close": 13.27, "volume": 244243.0}, {"date": "2019-12-11", "close": 13.31, "volume": 256769.0}, {"date": "2019-12-12", "close": 13.295, "volume": 304149.0}, {"date": "2019-12-13", "close": 13.33, "volume": 203038.0}, {"date": "2019-12-16", "close": 13.4, "volume": 311631.0}, {"date": "2019-12-17", "close": 13.44, "volume": 209153.0}, {"date": "2019-12-18", "close": 13.48, "volume": 184051.0}, {"date": "2019-12-19", "close": 13.55, "volume": 258711.0}, {"date": "2019-12-20", "close": 13.67, "volume": 440742.0}, {"date": "2019-12-23", "close": 13.74, "volume": 246870.0}, {"date": "2019-12-24", "close": 13.78, "volume": 117832.0}, {"date": "2019-12-26", "close": 13.73, "volume": 169147.0}, {"date": "2019-12-27", "close": 13.71, "volume": 261390.0}, {"date": "2019-12-30", "close": 13.5, "volume": 231362.0}, {"date": "2019-12-31", "close": 13.6, "volume": 220131.0}, {"date": "2020-01-02", "close": 13.68, "volume": 230098.0}, {"date": "2020-01-03", "close": 13.54, "volume": 295286.0}, {"date": "2020-01-06", "close": 13.52, "volume": 291386.0}, {"date": "2020-01-07", "close": 13.52, "volume": 218131.0}, {"date": "2020-01-08", "close": 13.58, "volume": 284834.0}, {"date": "2020-01-09", "close": 13.68, "volume": 291657.0}, {"date": "2020-01-10", "close": 13.63, "volume": 273790.0}, {"date": "2020-01-13", "close": 13.73, "volume": 335191.0}, {"date": "2020-01-14", "close": 13.74, "volume": 294953.0}, {"date": "2020-01-15", "close": 13.83, "volume": 328269.0}, {"date": "2020-01-16", "close": 13.94, "volume": 370661.0}, {"date": "2020-01-17", "close": 13.97, "volume": 472029.0}, {"date": "2020-01-21", "close": 13.98, "volume": 350661.0}, {"date": "2020-01-22", "close": 13.97, "volume": 204578.0}, {"date": "2020-01-23", "close": 13.955, "volume": 265983.0}, {"date": "2020-01-24", "close": 13.85, "volume": 334017.0}, {"date": "2020-01-27", "close": 13.59, "volume": 426784.0}, {"date": "2020-01-28", "close": 13.76, "volume": 323490.0}, {"date": "2020-01-29", "close": 13.85, "volume": 307809.0}, {"date": "2020-01-30", "close": 13.86, "volume": 233836.0}, {"date": "2020-01-31", "close": 13.64, "volume": 210875.0}, {"date": "2020-02-03", "close": 13.76, "volume": 247353.0}, {"date": "2020-02-04", "close": 13.99, "volume": 306603.0}, {"date": "2020-02-05", "close": 14.03, "volume": 308388.0}, {"date": "2020-02-06", "close": 14.08, "volume": 248351.0}, {"date": "2020-02-07", "close": 14.1698, "volume": 315718.0}, {"date": "2020-02-10", "close": 14.23, "volume": 205978.0}, {"date": "2020-02-11", "close": 14.28, "volume": 301990.0}, {"date": "2020-02-12", "close": 14.42, "volume": 290051.0}, {"date": "2020-02-13", "close": 14.29, "volume": 236590.0}, {"date": "2020-02-14", "close": 14.4, "volume": 206610.0}, {"date": "2020-02-18", "close": 14.3301, "volume": 263442.0}, {"date": "2020-02-19", "close": 14.45, "volume": 204075.0}, {"date": "2020-02-20", "close": 14.46, "volume": 535567.0}, {"date": "2020-02-21", "close": 14.29, "volume": 325985.0}, {"date": "2020-02-24", "close": 13.82, "volume": 593890.0}, {"date": "2020-02-25", "close": 13.23, "volume": 676075.0}, {"date": "2020-02-26", "close": 13.21, "volume": 433171.0}, {"date": "2020-02-27", "close": 12.44, "volume": 995619.0}, {"date": "2020-02-28", "close": 12.05, "volume": 1368348.0}, {"date": "2020-03-02", "close": 12.65, "volume": 1069999.0}, {"date": "2020-03-03", "close": 12.7, "volume": 564729.0}, {"date": "2020-03-04", "close": 13.25, "volume": 390894.0}, {"date": "2020-03-05", "close": 12.82, "volume": 478297.0}, {"date": "2020-03-06", "close": 12.61, "volume": 393870.0}, {"date": "2020-03-09", "close": 11.79, "volume": 727605.0}, {"date": "2020-03-10", "close": 11.97, "volume": 654504.0}, {"date": "2020-03-11", "close": 11.74, "volume": 1048278.0}, {"date": "2020-03-12", "close": 9.32, "volume": 1366699.0}, {"date": "2020-03-13", "close": 10.21, "volume": 1090906.0}, {"date": "2020-03-16", "close": 8.97, "volume": 839864.0}, {"date": "2020-03-17", "close": 9.28, "volume": 877774.0}, {"date": "2020-03-18", "close": 7.53, "volume": 1726649.0}, {"date": "2020-03-19", "close": 8.06, "volume": 1797315.0}, {"date": "2020-03-20", "close": 7.73, "volume": 1453795.0}, {"date": "2020-03-23", "close": 7.43, "volume": 2145379.0}, {"date": "2020-03-24", "close": 8.21, "volume": 1133971.0}, {"date": "2020-03-25", "close": 9.46, "volume": 1529325.0}, {"date": "2020-03-26", "close": 10.09, "volume": 955286.0}, {"date": "2020-03-27", "close": 9.9, "volume": 651968.0}, {"date": "2020-03-30", "close": 9.84, "volume": 509562.0}, {"date": "2020-03-31", "close": 9.77, "volume": 451619.0}, {"date": "2020-04-01", "close": 9.06, "volume": 529850.0}, {"date": "2020-04-02", "close": 9.14, "volume": 548822.0}, {"date": "2020-04-03", "close": 8.92, "volume": 503648.0}, {"date": "2020-04-06", "close": 9.83, "volume": 547121.0}, {"date": "2020-04-07", "close": 9.97, "volume": 704421.0}, {"date": "2020-04-08", "close": 10.56, "volume": 560567.0}, {"date": "2020-04-09", "close": 10.85, "volume": 821849.0}, {"date": "2020-04-13", "close": 10.45, "volume": 616688.0}, {"date": "2020-04-14", "close": 10.76, "volume": 502638.0}, {"date": "2020-04-15", "close": 10.66, "volume": 499296.0}, {"date": "2020-04-16", "close": 10.73, "volume": 380142.0}, {"date": "2020-04-17", "close": 11.16, "volume": 525225.0}, {"date": "2020-04-20", "close": 11.11, "volume": 864769.0}, {"date": "2020-04-21", "close": 10.74, "volume": 454421.0}, {"date": "2020-04-22", "close": 10.93, "volume": 293881.0}, {"date": "2020-04-23", "close": 10.83, "volume": 266494.0}, {"date": "2020-04-24", "close": 10.84, "volume": 403517.0}, {"date": "2020-04-27", "close": 10.96, "volume": 292421.0}, {"date": "2020-04-28", "close": 11.07, "volume": 310224.0}, {"date": "2020-04-29", "close": 11.37, "volume": 597201.0}, {"date": "2020-04-30", "close": 11.36, "volume": 547882.0}, {"date": "2020-05-01", "close": 11.04, "volume": 416367.0}, {"date": "2020-05-04", "close": 10.94, "volume": 520766.0}, {"date": "2020-05-05", "close": 11.15, "volume": 320477.0}, {"date": "2020-05-06", "close": 11.08, "volume": 364117.0}, {"date": "2020-05-07", "close": 11.24, "volume": 346617.0}, {"date": "2020-05-08", "close": 11.4, "volume": 369523.0}, {"date": "2020-05-11", "close": 11.55, "volume": 275200.0}, {"date": "2020-05-12", "close": 11.09, "volume": 476834.0}, {"date": "2020-05-13", "close": 10.75, "volume": 597031.0}, {"date": "2020-05-14", "close": 10.78, "volume": 535399.0}, {"date": "2020-05-15", "close": 10.94, "volume": 280812.0}, {"date": "2020-05-18", "close": 11.28, "volume": 383713.0}, {"date": "2020-05-19", "close": 11.33, "volume": 320480.0}, {"date": "2020-05-20", "close": 11.62, "volume": 472030.0}, {"date": "2020-05-21", "close": 11.59, "volume": 374249.0}, {"date": "2020-05-22", "close": 11.63, "volume": 196091.0}, {"date": "2020-05-26", "close": 11.86, "volume": 234881.0}, {"date": "2020-05-27", "close": 11.99, "volume": 283366.0}, {"date": "2020-05-28", "close": 12.09, "volume": 334062.0}, {"date": "2020-05-29", "close": 12.13, "volume": 266482.0}, {"date": "2020-06-01", "close": 12.23, "volume": 301694.0}, {"date": "2020-06-02", "close": 12.27, "volume": 323090.0}, {"date": "2020-06-03", "close": 12.53, "volume": 302893.0}, {"date": "2020-06-04", "close": 12.5, "volume": 261331.0}, {"date": "2020-06-05", "close": 12.79, "volume": 270227.0}, {"date": "2020-06-08", "close": 13.06, "volume": 391614.0}, {"date": "2020-06-09", "close": 12.96, "volume": 341666.0}, {"date": "2020-06-10", "close": 12.98, "volume": 283879.0}, {"date": "2020-06-11", "close": 12.04, "volume": 647352.0}, {"date": "2020-06-12", "close": 12.01, "volume": 715077.0}, {"date": "2020-06-15", "close": 12.2, "volume": 316524.0}, {"date": "2020-06-16", "close": 12.46, "volume": 292495.0}, {"date": "2020-06-17", "close": 12.45, "volume": 222426.0}, {"date": "2020-06-18", "close": 12.46, "volume": 229973.0}, {"date": "2020-06-19", "close": 12.49, "volume": 445262.0}, {"date": "2020-06-22", "close": 12.52, "volume": 371501.0}, {"date": "2020-06-23", "close": 12.62, "volume": 262170.0}, {"date": "2020-06-24", "close": 12.35, "volume": 325079.0}, {"date": "2020-06-25", "close": 12.4, "volume": 278882.0}, {"date": "2020-06-26", "close": 12.13, "volume": 261645.0}, {"date": "2020-06-29", "close": 12.16, "volume": 198448.0}, {"date": "2020-06-30", "close": 12.43, "volume": 291955.0}, {"date": "2020-07-01", "close": 12.47, "volume": 172531.0}, {"date": "2020-07-02", "close": 12.55, "volume": 243034.0}, {"date": "2020-07-06", "close": 12.79, "volume": 267359.0}, {"date": "2020-07-07", "close": 12.74, "volume": 364518.0}, {"date": "2020-07-08", "close": 12.9, "volume": 216686.0}, {"date": "2020-07-09", "close": 12.78, "volume": 276972.0}, {"date": "2020-07-10", "close": 12.87, "volume": 176572.0}, {"date": "2020-07-13", "close": 12.72, "volume": 374400.0}, {"date": "2020-07-14", "close": 12.87, "volume": 271731.0}, {"date": "2020-07-15", "close": 12.99, "volume": 256771.0}, {"date": "2020-07-16", "close": 13.01, "volume": 254726.0}, {"date": "2020-07-17", "close": 13.09, "volume": 260226.0}, {"date": "2020-07-20", "close": 13.31, "volume": 564391.0}, {"date": "2020-07-21", "close": 13.34, "volume": 283688.0}, {"date": "2020-07-22", "close": 13.39, "volume": 343036.0}, {"date": "2020-07-23", "close": 13.225, "volume": 286507.0}, {"date": "2020-07-24", "close": 13.17, "volume": 184701.0}, {"date": "2020-07-27", "close": 13.23, "volume": 157655.0}, {"date": "2020-07-28", "close": 13.17, "volume": 183798.0}, {"date": "2020-07-29", "close": 13.25, "volume": 218773.0}, {"date": "2020-07-30", "close": 13.2, "volume": 198090.0}, {"date": "2020-07-31", "close": 13.27, "volume": 235957.0}, {"date": "2020-08-03", "close": 13.39, "volume": 211370.0}, {"date": "2020-08-04", "close": 13.49, "volume": 186047.0}, {"date": "2020-08-05", "close": 13.57, "volume": 295189.0}, {"date": "2020-08-06", "close": 13.82, "volume": 236751.0}, {"date": "2020-08-07", "close": 13.7701, "volume": 252667.0}, {"date": "2020-08-10", "close": 13.84, "volume": 233475.0}, {"date": "2020-08-11", "close": 13.81, "volume": 276990.0}, {"date": "2020-08-12", "close": 14.06, "volume": 184689.0}, {"date": "2020-08-13", "close": 13.82, "volume": 203180.0}, {"date": "2020-08-14", "close": 13.8, "volume": 164975.0}, {"date": "2020-08-17", "close": 13.83, "volume": 247054.0}, {"date": "2020-08-18", "close": 13.92, "volume": 180777.0}, {"date": "2020-08-19", "close": 13.89, "volume": 232441.0}, {"date": "2020-08-20", "close": 13.95, "volume": 342225.0}, {"date": "2020-08-21", "close": 13.96, "volume": 208966.0}, {"date": "2020-08-24", "close": 14.09, "volume": 251263.0}, {"date": "2020-08-25", "close": 14.0, "volume": 268751.0}, {"date": "2020-08-26", "close": 14.08, "volume": 286952.0}, {"date": "2020-08-27", "close": 14.13, "volume": 234922.0}, {"date": "2020-08-28", "close": 14.22, "volume": 180198.0}, {"date": "2020-08-31", "close": 14.18, "volume": 290979.0}, {"date": "2020-09-01", "close": 14.28, "volume": 201062.0}, {"date": "2020-09-02", "close": 14.4, "volume": 338136.0}, {"date": "2020-09-03", "close": 13.78, "volume": 599252.0}, {"date": "2020-09-04", "close": 13.75, "volume": 481348.0}, {"date": "2020-09-08", "close": 13.25, "volume": 387151.0}, {"date": "2020-09-09", "close": 13.64, "volume": 205178.0}, {"date": "2020-09-10", "close": 13.46, "volume": 307782.0}, {"date": "2020-09-11", "close": 13.29, "volume": 265883.0}, {"date": "2020-09-14", "close": 13.41, "volume": 168561.0}, {"date": "2020-09-15", "close": 13.65, "volume": 258893.0}, {"date": "2020-09-16", "close": 13.73, "volume": 222363.0}, {"date": "2020-09-17", "close": 13.6, "volume": 254773.0}, {"date": "2020-09-18", "close": 13.41, "volume": 431313.0}, {"date": "2020-09-21", "close": 13.19, "volume": 429139.0}, {"date": "2020-09-22", "close": 13.35, "volume": 258532.0}, {"date": "2020-09-23", "close": 12.92, "volume": 280951.0}, {"date": "2020-09-24", "close": 12.9, "volume": 313174.0}, {"date": "2020-09-25", "close": 13.07, "volume": 219383.0}, {"date": "2020-09-28", "close": 13.26, "volume": 195622.0}, {"date": "2020-09-29", "close": 13.26, "volume": 181861.0}, {"date": "2020-09-30", "close": 13.46, "volume": 290844.0}, {"date": "2020-10-01", "close": 13.57, "volume": 246392.0}, {"date": "2020-10-02", "close": 13.48, "volume": 224003.0}, {"date": "2020-10-05", "close": 13.73, "volume": 238901.0}, {"date": "2020-10-06", "close": 13.61, "volume": 353754.0}, {"date": "2020-10-07", "close": 13.9, "volume": 189624.0}, {"date": "2020-10-08", "close": 13.98, "volume": 187849.0}, {"date": "2020-10-09", "close": 14.12, "volume": 230714.0}, {"date": "2020-10-12", "close": 14.25, "volume": 330100.0}, {"date": "2020-10-13", "close": 14.18, "volume": 203491.0}, {"date": "2020-10-14", "close": 14.08, "volume": 198054.0}, {"date": "2020-10-15", "close": 13.99, "volume": 224030.0}, {"date": "2020-10-16", "close": 14.05, "volume": 218775.0}, {"date": "2020-10-19", "close": 13.73, "volume": 314343.0}, {"date": "2020-10-20", "close": 13.85, "volume": 417089.0}, {"date": "2020-10-21", "close": 13.89, "volume": 285551.0}, {"date": "2020-10-22", "close": 13.83, "volume": 275319.0}, {"date": "2020-10-23", "close": 13.91, "volume": 153251.0}, {"date": "2020-10-26", "close": 13.58, "volume": 362517.0}, {"date": "2020-10-27", "close": 13.41, "volume": 309707.0}, {"date": "2020-10-28", "close": 12.84, "volume": 501888.0}, {"date": "2020-10-29", "close": 13.02, "volume": 289739.0}, {"date": "2020-10-30", "close": 12.8, "volume": 327258.0}, {"date": "2020-11-02", "close": 12.84, "volume": 261283.0}, {"date": "2020-11-03", "close": 13.26, "volume": 331835.0}, {"date": "2020-11-04", "close": 13.54, "volume": 402561.0}, {"date": "2020-11-05", "close": 13.96, "volume": 291966.0}, {"date": "2020-11-06", "close": 13.9, "volume": 242584.0}, {"date": "2020-11-09", "close": 14.11, "volume": 377435.0}, {"date": "2020-11-10", "close": 14.28, "volume": 355409.0}, {"date": "2020-11-11", "close": 14.48, "volume": 289502.0}, {"date": "2020-11-12", "close": 14.2, "volume": 195834.0}, {"date": "2020-11-13", "close": 14.36, "volume": 190785.0}, {"date": "2020-11-16", "close": 14.55, "volume": 341396.0}, {"date": "2020-11-17", "close": 14.55, "volume": 252864.0}, {"date": "2020-11-18", "close": 14.45, "volume": 270589.0}, {"date": "2020-11-19", "close": 14.52, "volume": 243083.0}, {"date": "2020-11-20", "close": 14.5, "volume": 506653.0}, {"date": "2020-11-23", "close": 14.75, "volume": 461821.0}, {"date": "2020-11-24", "close": 14.85, "volume": 279956.0}, {"date": "2020-11-25", "close": 14.89, "volume": 165334.0}, {"date": "2020-11-27", "close": 14.98, "volume": 94596.0}, {"date": "2020-11-30", "close": 15.01, "volume": 228484.0}, {"date": "2020-12-01", "close": 15.28, "volume": 319463.0}, {"date": "2020-12-02", "close": 15.26, "volume": 237645.0}, {"date": "2020-12-03", "close": 15.32, "volume": 238148.0}, {"date": "2020-12-04", "close": 15.56, "volume": 340460.0}, {"date": "2020-12-07", "close": 15.61, "volume": 238148.0}, {"date": "2020-12-08", "close": 15.53, "volume": 298888.0}, {"date": "2020-12-09", "close": 15.53, "volume": 198242.0}, {"date": "2020-12-10", "close": 15.49, "volume": 184229.0}, {"date": "2020-12-11", "close": 15.3, "volume": 186282.0}, {"date": "2020-12-14", "close": 15.41, "volume": 162031.0}, {"date": "2020-12-15", "close": 15.45, "volume": 213602.0}, {"date": "2020-12-16", "close": 15.47, "volume": 237910.0}, {"date": "2020-12-17", "close": 15.64, "volume": 287944.0}, {"date": "2020-12-18", "close": 15.84, "volume": 359246.0}, {"date": "2020-12-21", "close": 15.61, "volume": 221279.0}, {"date": "2020-12-22", "close": 15.73, "volume": 209925.0}, {"date": "2020-12-23", "close": 15.76, "volume": 203827.0}, {"date": "2020-12-24", "close": 15.84, "volume": 98238.0}, {"date": "2020-12-28", "close": 15.97, "volume": 264932.0}, {"date": "2020-12-29", "close": 15.98, "volume": 283131.0}, {"date": "2020-12-30", "close": 15.86, "volume": 205510.0}, {"date": "2020-12-31", "close": 15.79, "volume": 239521.0}, {"date": "2021-01-04", "close": 15.31, "volume": 420930.0}, {"date": "2021-01-05", "close": 15.35, "volume": 322108.0}, {"date": "2021-01-06", "close": 15.17, "volume": 528660.0}, {"date": "2021-01-07", "close": 15.46, "volume": 465639.0}, {"date": "2021-01-08", "close": 15.6, "volume": 266141.0}, {"date": "2021-01-11", "close": 15.54, "volume": 339146.0}, {"date": "2021-01-12", "close": 15.58, "volume": 222943.0}, {"date": "2021-01-13", "close": 15.67, "volume": 217702.0}, {"date": "2021-01-14", "close": 15.73, "volume": 258178.0}, {"date": "2021-01-15", "close": 15.67, "volume": 270501.0}, {"date": "2021-01-19", "close": 15.8, "volume": 285097.0}, {"date": "2021-01-20", "close": 15.98, "volume": 299937.0}, {"date": "2021-01-21", "close": 16.04, "volume": 194267.0}, {"date": "2021-01-22", "close": 16.02, "volume": 196544.0}, {"date": "2021-01-25", "close": 15.98, "volume": 277654.0}, {"date": "2021-01-26", "close": 16.04, "volume": 252519.0}, {"date": "2021-01-27", "close": 15.64, "volume": 390461.0}, {"date": "2021-01-28", "close": 15.67, "volume": 207951.0}, {"date": "2021-01-29", "close": 15.54, "volume": 344083.0}, {"date": "2021-02-01", "close": 15.91, "volume": 393389.0}, {"date": "2021-02-02", "close": 16.05, "volume": 248282.0}, {"date": "2021-02-03", "close": 16.18, "volume": 294250.0}, {"date": "2021-02-04", "close": 16.43, "volume": 207898.0}, {"date": "2021-02-05", "close": 16.44, "volume": 320149.0}, {"date": "2021-02-08", "close": 16.48, "volume": 281087.0}, {"date": "2021-02-09", "close": 16.54, "volume": 298538.0}, {"date": "2021-02-10", "close": 16.62, "volume": 216727.0}, {"date": "2021-02-11", "close": 16.61, "volume": 196410.0}, {"date": "2021-02-12", "close": 16.77, "volume": 250966.0}, {"date": "2021-02-16", "close": 16.8, "volume": 289508.0}, {"date": "2021-02-17", "close": 16.77, "volume": 279711.0}, {"date": "2021-02-18", "close": 16.83, "volume": 198015.0}, {"date": "2021-02-19", "close": 17.03, "volume": 404685.0}, {"date": "2021-02-22", "close": 16.69, "volume": 399348.0}, {"date": "2021-02-23", "close": 16.605, "volume": 347330.0}, {"date": "2021-02-24", "close": 16.76, "volume": 175809.0}, {"date": "2021-02-25", "close": 16.41, "volume": 226758.0}, {"date": "2021-02-26", "close": 16.4, "volume": 216932.0}, {"date": "2021-03-01", "close": 16.76, "volume": 195188.0}, {"date": "2021-03-02", "close": 16.86, "volume": 222349.0}, {"date": "2021-03-03", "close": 16.62, "volume": 260654.0}, {"date": "2021-03-04", "close": 16.32, "volume": 250085.0}, {"date": "2021-03-05", "close": 16.58, "volume": 172632.0}, {"date": "2021-03-08", "close": 16.32, "volume": 301426.0}, {"date": "2021-03-09", "close": 16.76, "volume": 244338.0}, {"date": "2021-03-10", "close": 16.88, "volume": 314958.0}, {"date": "2021-03-11", "close": 17.06, "volume": 246926.0}, {"date": "2021-03-12", "close": 17.09, "volume": 183736.0}, {"date": "2021-03-15", "close": 17.09, "volume": 233662.0}, {"date": "2021-03-16", "close": 17.09, "volume": 223325.0}, {"date": "2021-03-17", "close": 17.2, "volume": 147892.0}, {"date": "2021-03-18", "close": 16.97, "volume": 180356.0}, {"date": "2021-03-19", "close": 17.11, "volume": 345354.0}, {"date": "2021-03-22", "close": 17.17, "volume": 246306.0}, {"date": "2021-03-23", "close": 17.02, "volume": 159276.0}, {"date": "2021-03-24", "close": 16.97, "volume": 220800.0}, {"date": "2021-03-25", "close": 16.94, "volume": 205528.0}, {"date": "2021-03-26", "close": 17.09, "volume": 207660.0}, {"date": "2021-03-29", "close": 17.08, "volume": 158676.0}, {"date": "2021-03-30", "close": 17.01, "volume": 237572.0}, {"date": "2021-03-31", "close": 17.23, "volume": 152356.0}, {"date": "2021-04-01", "close": 17.42, "volume": 327514.0}, {"date": "2021-04-05", "close": 17.63, "volume": 294805.0}, {"date": "2021-04-06", "close": 17.82, "volume": 240631.0}, {"date": "2021-04-07", "close": 18.05, "volume": 336913.0}, {"date": "2021-04-08", "close": 18.19, "volume": 287316.0}, {"date": "2021-04-09", "close": 18.19, "volume": 258486.0}, {"date": "2021-04-12", "close": 18.21, "volume": 241735.0}, {"date": "2021-04-13", "close": 18.24, "volume": 241287.0}, {"date": "2021-04-14", "close": 18.25, "volume": 267197.0}, {"date": "2021-04-15", "close": 18.36, "volume": 242346.0}, {"date": "2021-04-16", "close": 18.31, "volume": 288876.0}, {"date": "2021-04-19", "close": 18.36, "volume": 208764.0}, {"date": "2021-04-20", "close": 18.21, "volume": 418842.0}, {"date": "2021-04-21", "close": 18.33, "volume": 226768.0}, {"date": "2021-04-22", "close": 18.1, "volume": 195599.0}, {"date": "2021-04-23", "close": 18.22, "volume": 221164.0}, {"date": "2021-04-26", "close": 18.21, "volume": 216106.0}, {"date": "2021-04-27", "close": 18.02, "volume": 238973.0}, {"date": "2021-04-28", "close": 18.04, "volume": 160123.0}, {"date": "2021-04-29", "close": 17.96, "volume": 277637.0}, {"date": "2021-04-30", "close": 17.98, "volume": 136331.0}, {"date": "2021-05-03", "close": 18.09, "volume": 152099.0}, {"date": "2021-05-04", "close": 18.02, "volume": 210395.0}, {"date": "2021-05-05", "close": 17.96, "volume": 182399.0}, {"date": "2021-05-06", "close": 18.0, "volume": 167211.0}, {"date": "2021-05-07", "close": 17.89, "volume": 255812.0}, {"date": "2021-05-10", "close": 17.83, "volume": 253696.0}, {"date": "2021-05-11", "close": 17.23, "volume": 920394.0}, {"date": "2021-05-12", "close": 16.61, "volume": 576780.0}, {"date": "2021-05-13", "close": 16.55, "volume": 443802.0}, {"date": "2021-05-14", "close": 16.93, "volume": 275662.0}, {"date": "2021-05-17", "close": 17.0, "volume": 257215.0}, {"date": "2021-05-18", "close": 17.0, "volume": 344943.0}, {"date": "2021-05-19", "close": 17.04, "volume": 269625.0}, {"date": "2021-05-20", "close": 17.31, "volume": 429721.0}, {"date": "2021-05-21", "close": 17.23, "volume": 159243.0}, {"date": "2021-05-24", "close": 17.33, "volume": 203723.0}, {"date": "2021-05-25", "close": 17.55, "volume": 199229.0}, {"date": "2021-05-26", "close": 17.65, "volume": 130619.0}, {"date": "2021-05-27", "close": 17.69, "volume": 138639.0}, {"date": "2021-05-28", "close": 17.73, "volume": 128909.0}, {"date": "2021-06-01", "close": 17.85, "volume": 158543.0}, {"date": "2021-06-02", "close": 17.88, "volume": 183359.0}, {"date": "2021-06-03", "close": 17.76, "volume": 221193.0}, {"date": "2021-06-04", "close": 17.76, "volume": 164241.0}, {"date": "2021-06-07", "close": 17.7, "volume": 205070.0}, {"date": "2021-06-08", "close": 17.81, "volume": 195554.0}, {"date": "2021-06-09", "close": 17.96, "volume": 176687.0}, {"date": "2021-06-10", "close": 18.0, "volume": 168793.0}, {"date": "2021-06-11", "close": 17.99, "volume": 150597.0}, {"date": "2021-06-14", "close": 17.83, "volume": 201144.0}, {"date": "2021-06-15", "close": 17.79, "volume": 139876.0}, {"date": "2021-06-16", "close": 17.79, "volume": 167918.0}, {"date": "2021-06-17", "close": 17.8, "volume": 182335.0}, {"date": "2021-06-18", "close": 17.6, "volume": 376104.0}, {"date": "2021-06-21", "close": 17.66, "volume": 208779.0}, {"date": "2021-06-22", "close": 17.82, "volume": 175499.0}, {"date": "2021-06-23", "close": 17.89, "volume": 134310.0}, {"date": "2021-06-24", "close": 18.04, "volume": 156656.0}, {"date": "2021-06-25", "close": 18.06, "volume": 207500.0}, {"date": "2021-06-28", "close": 18.14, "volume": 196961.0}, {"date": "2021-06-29", "close": 18.17, "volume": 167111.0}, {"date": "2021-06-30", "close": 18.19, "volume": 182981.0}, {"date": "2021-07-01", "close": 18.17, "volume": 148003.0}, {"date": "2021-07-02", "close": 18.24, "volume": 214380.0}, {"date": "2021-07-06", "close": 18.285, "volume": 158462.0}, {"date": "2021-07-07", "close": 18.35, "volume": 268896.0}, {"date": "2021-07-08", "close": 18.14, "volume": 202679.0}, {"date": "2021-07-09", "close": 18.22, "volume": 205959.0}, {"date": "2021-07-12", "close": 18.29, "volume": 165052.0}, {"date": "2021-07-13", "close": 18.35, "volume": 108083.0}, {"date": "2021-07-14", "close": 18.39, "volume": 215069.0}, {"date": "2021-07-15", "close": 18.29, "volume": 203958.0}, {"date": "2021-07-16", "close": 18.05, "volume": 164853.0}, {"date": "2021-07-19", "close": 17.77, "volume": 340108.0}, {"date": "2021-07-20", "close": 18.05, "volume": 375438.0}, {"date": "2021-07-21", "close": 18.2, "volume": 175331.0}, {"date": "2021-07-22", "close": 18.15, "volume": 211302.0}, {"date": "2021-07-23", "close": 18.27, "volume": 176113.0}, {"date": "2021-07-26", "close": 18.26, "volume": 137010.0}, {"date": "2021-07-27", "close": 18.23, "volume": 142299.0}, {"date": "2021-07-28", "close": 18.29, "volume": 97468.0}, {"date": "2021-07-29", "close": 18.41, "volume": 133678.0}, {"date": "2021-07-30", "close": 18.34, "volume": 111122.0}, {"date": "2021-08-02", "close": 18.38, "volume": 119705.0}, {"date": "2021-08-03", "close": 18.39, "volume": 173525.0}, {"date": "2021-08-04", "close": 18.38, "volume": 160629.0}, {"date": "2021-08-05", "close": 18.46, "volume": 115196.0}, {"date": "2021-08-06", "close": 18.52, "volume": 162561.0}, {"date": "2021-08-09", "close": 18.65, "volume": 218663.0}, {"date": "2021-08-10", "close": 18.65, "volume": 216679.0}, {"date": "2021-08-11", "close": 18.76, "volume": 237822.0}, {"date": "2021-08-12", "close": 18.7, "volume": 279759.0}, {"date": "2021-08-13", "close": 18.7, "volume": 139964.0}, {"date": "2021-08-16", "close": 18.6, "volume": 214498.0}, {"date": "2021-08-17", "close": 18.47, "volume": 198641.0}, {"date": "2021-08-18", "close": 18.36, "volume": 158344.0}, {"date": "2021-08-19", "close": 18.25, "volume": 170979.0}, {"date": "2021-08-20", "close": 18.51, "volume": 338200.0}, {"date": "2021-08-23", "close": 18.74, "volume": 181350.0}, {"date": "2021-08-24", "close": 18.76, "volume": 208603.0}, {"date": "2021-08-25", "close": 18.91, "volume": 217988.0}, {"date": "2021-08-26", "close": 18.68, "volume": 143487.0}, {"date": "2021-08-27", "close": 18.8, "volume": 145286.0}, {"date": "2021-08-30", "close": 18.83, "volume": 265073.0}, {"date": "2021-08-31", "close": 18.85, "volume": 158865.0}, {"date": "2021-09-01", "close": 18.83, "volume": 185050.0}, {"date": "2021-09-02", "close": 18.87, "volume": 180279.0}, {"date": "2021-09-03", "close": 18.9, "volume": 137177.0}, {"date": "2021-09-07", "close": 18.85, "volume": 210277.0}, {"date": "2021-09-08", "close": 18.8, "volume": 183110.0}, {"date": "2021-09-09", "close": 18.77, "volume": 192492.0}, {"date": "2021-09-10", "close": 18.65, "volume": 162009.0}, {"date": "2021-09-13", "close": 18.53, "volume": 161226.0}, {"date": "2021-09-14", "close": 18.41, "volume": 272030.0}, {"date": "2021-09-15", "close": 18.49, "volume": 188988.0}, {"date": "2021-09-16", "close": 18.51, "volume": 137921.0}, {"date": "2021-09-17", "close": 18.36, "volume": 205978.0}, {"date": "2021-09-20", "close": 17.99, "volume": 480170.0}, {"date": "2021-09-21", "close": 18.06, "volume": 169253.0}, {"date": "2021-09-22", "close": 18.15, "volume": 229832.0}, {"date": "2021-09-23", "close": 18.31, "volume": 195832.0}, {"date": "2021-09-24", "close": 18.3, "volume": 153366.0}, {"date": "2021-09-27", "close": 18.22, "volume": 120633.0}, {"date": "2021-09-28", "close": 17.85, "volume": 265538.0}, {"date": "2021-09-29", "close": 17.86, "volume": 151432.0}, {"date": "2021-09-30", "close": 17.72, "volume": 149942.0}, {"date": "2021-10-01", "close": 17.79, "volume": 200241.0}, {"date": "2021-10-04", "close": 17.51, "volume": 301673.0}, {"date": "2021-10-05", "close": 17.73, "volume": 240659.0}, {"date": "2021-10-06", "close": 17.97, "volume": 282500.0}, {"date": "2021-10-07", "close": 18.07, "volume": 170973.0}, {"date": "2021-10-08", "close": 18.0, "volume": 146690.0}, {"date": "2021-10-11", "close": 17.9, "volume": 134842.0}, {"date": "2021-10-12", "close": 17.89, "volume": 148063.0}, {"date": "2021-10-13", "close": 17.86, "volume": 191176.0}, {"date": "2021-10-14", "close": 18.1, "volume": 203586.0}, {"date": "2021-10-15", "close": 18.27, "volume": 110746.0}, {"date": "2021-10-18", "close": 18.39, "volume": 166584.0}, {"date": "2021-10-19", "close": 18.51, "volume": 218318.0}, {"date": "2021-10-20", "close": 18.65, "volume": 326795.0}, {"date": "2021-10-21", "close": 18.62, "volume": 147545.0}, {"date": "2021-10-22", "close": 18.65, "volume": 110680.0}, {"date": "2021-10-25", "close": 18.71, "volume": 154290.0}, {"date": "2021-10-26", "close": 18.8, "volume": 182218.0}, {"date": "2021-10-27", "close": 18.74, "volume": 147564.0}, {"date": "2021-10-28", "close": 18.89, "volume": 179648.0}, {"date": "2021-10-29", "close": 18.98, "volume": 154847.0}, {"date": "2021-11-01", "close": 19.0, "volume": 203689.0}, {"date": "2021-11-02", "close": 19.14, "volume": 157118.0}, {"date": "2021-11-03", "close": 19.2, "volume": 248514.0}, {"date": "2021-11-04", "close": 19.26, "volume": 147779.0}, {"date": "2021-11-05", "close": 19.4, "volume": 160397.0}, {"date": "2021-11-08", "close": 19.55, "volume": 175577.0}, {"date": "2021-11-09", "close": 19.55, "volume": 145426.0}, {"date": "2021-11-10", "close": 19.21, "volume": 201469.0}, {"date": "2021-11-11", "close": 19.22, "volume": 145866.0}, {"date": "2021-11-12", "close": 19.25, "volume": 169400.0}, {"date": "2021-11-15", "close": 19.23, "volume": 153494.0}, {"date": "2021-11-16", "close": 19.23, "volume": 297126.0}, {"date": "2021-11-17", "close": 19.2, "volume": 239829.0}, {"date": "2021-11-18", "close": 19.28, "volume": 148770.0}, {"date": "2021-11-19", "close": 19.36, "volume": 321351.0}, {"date": "2021-11-22", "close": 19.23, "volume": 161913.0}, {"date": "2021-11-23", "close": 19.25, "volume": 252457.0}, {"date": "2021-11-24", "close": 19.27, "volume": 140288.0}, {"date": "2021-11-26", "close": 18.87, "volume": 174704.0}, {"date": "2021-11-29", "close": 19.05, "volume": 134544.0}, {"date": "2021-11-30", "close": 18.83, "volume": 207664.0}, {"date": "2021-12-01", "close": 18.57, "volume": 179350.0}, {"date": "2021-12-02", "close": 18.54, "volume": 255106.0}, {"date": "2021-12-03", "close": 18.48, "volume": 195025.0}, {"date": "2021-12-06", "close": 18.65, "volume": 139986.0}, {"date": "2021-12-07", "close": 19.01, "volume": 213578.0}, {"date": "2021-12-08", "close": 19.24, "volume": 178004.0}, {"date": "2021-12-09", "close": 19.13, "volume": 149879.0}, {"date": "2021-12-10", "close": 19.09, "volume": 202283.0}, {"date": "2021-12-13", "close": 18.98, "volume": 169643.0}, {"date": "2021-12-14", "close": 18.71, "volume": 168124.0}, {"date": "2021-12-15", "close": 18.88, "volume": 281371.0}, {"date": "2021-12-16", "close": 18.83, "volume": 150510.0}, {"date": "2021-12-17", "close": 18.7, "volume": 152720.0}, {"date": "2021-12-20", "close": 18.45, "volume": 330627.0}, {"date": "2021-12-21", "close": 18.98, "volume": 152071.0}, {"date": "2021-12-22", "close": 19.28, "volume": 258769.0}, {"date": "2021-12-23", "close": 19.3, "volume": 128247.0}, {"date": "2021-12-27", "close": 19.38, "volume": 124474.0}, {"date": "2021-12-28", "close": 19.42, "volume": 152147.0}, {"date": "2021-12-29", "close": 19.47, "volume": 149064.0}, {"date": "2021-12-30", "close": 19.4, "volume": 122641.0}, {"date": "2021-12-31", "close": 19.29, "volume": 105334.0}, {"date": "2022-01-03", "close": 19.24, "volume": 278644.0}, {"date": "2022-01-04", "close": 19.24, "volume": 317171.0}, {"date": "2022-01-05", "close": 18.82, "volume": 284200.0}, {"date": "2022-01-06", "close": 18.79, "volume": 243308.0}, {"date": "2022-01-07", "close": 18.72, "volume": 172334.0}, {"date": "2022-01-10", "close": 18.55, "volume": 462655.0}, {"date": "2022-01-11", "close": 18.81, "volume": 176759.0}, {"date": "2022-01-12", "close": 18.91, "volume": 173923.0}, {"date": "2022-01-13", "close": 18.675, "volume": 210285.0}, {"date": "2022-01-14", "close": 18.66, "volume": 288867.0}, {"date": "2022-01-18", "close": 18.24, "volume": 302955.0}, {"date": "2022-01-19", "close": 18.07, "volume": 247151.0}, {"date": "2022-01-20", "close": 17.81, "volume": 208142.0}, {"date": "2022-01-21", "close": 17.09, "volume": 444122.0}, {"date": "2022-01-24", "close": 16.74, "volume": 1146878.0}, {"date": "2022-01-25", "close": 16.68, "volume": 336491.0}, {"date": "2022-01-26", "close": 16.79, "volume": 286423.0}, {"date": "2022-01-27", "close": 16.66, "volume": 295501.0}, {"date": "2022-01-28", "close": 17.12, "volume": 252750.0}, {"date": "2022-01-31", "close": 17.6, "volume": 207001.0}, {"date": "2022-02-01", "close": 17.88, "volume": 225706.0}, {"date": "2022-02-02", "close": 17.94, "volume": 169575.0}, {"date": "2022-02-03", "close": 17.49, "volume": 238931.0}, {"date": "2022-02-04", "close": 17.73, "volume": 175848.0}, {"date": "2022-02-07", "close": 17.6, "volume": 204664.0}, {"date": "2022-02-08", "close": 17.82, "volume": 221712.0}, {"date": "2022-02-09", "close": 18.33, "volume": 215936.0}, {"date": "2022-02-10", "close": 17.98, "volume": 258915.0}, {"date": "2022-02-11", "close": 17.41, "volume": 191788.0}, {"date": "2022-02-14", "close": 16.795, "volume": 449980.0}, {"date": "2022-02-15", "close": 17.12, "volume": 239206.0}, {"date": "2022-02-16", "close": 17.33, "volume": 305116.0}, {"date": "2022-02-17", "close": 17.04, "volume": 224971.0}, {"date": "2022-02-18", "close": 16.8, "volume": 344955.0}, {"date": "2022-02-22", "close": 16.44, "volume": 453124.0}, {"date": "2022-02-23", "close": 16.05, "volume": 336594.0}, {"date": "2022-02-24", "close": 16.29, "volume": 364321.0}, {"date": "2022-02-25", "close": 16.8, "volume": 223025.0}, {"date": "2022-02-28", "close": 16.8, "volume": 290971.0}, {"date": "2022-03-01", "close": 16.6, "volume": 256819.0}, {"date": "2022-03-02", "close": 17.04, "volume": 202354.0}, {"date": "2022-03-03", "close": 16.91, "volume": 204438.0}, {"date": "2022-03-04", "close": 16.68, "volume": 151450.0}, {"date": "2022-03-07", "close": 15.82, "volume": 374403.0}, {"date": "2022-03-08", "close": 15.77, "volume": 301688.0}, {"date": "2022-03-09", "close": 16.19, "volume": 188757.0}, {"date": "2022-03-10", "close": 16.14, "volume": 240694.0}, {"date": "2022-03-11", "close": 15.8, "volume": 191548.0}, {"date": "2022-03-14", "close": 15.44, "volume": 240596.0}, {"date": "2022-03-15", "close": 15.74, "volume": 246933.0}, {"date": "2022-03-16", "close": 16.35, "volume": 232753.0}, {"date": "2022-03-17", "close": 16.82, "volume": 243914.0}, {"date": "2022-03-18", "close": 17.03, "volume": 358274.0}, {"date": "2022-03-21", "close": 17.05, "volume": 303706.0}, {"date": "2022-03-22", "close": 17.27, "volume": 398304.0}, {"date": "2022-03-23", "close": 17.15, "volume": 251442.0}, {"date": "2022-03-24", "close": 17.29, "volume": 198692.0}, {"date": "2022-03-25", "close": 17.23, "volume": 219420.0}, {"date": "2022-03-28", "close": 17.36, "volume": 123522.0}, {"date": "2022-03-29", "close": 17.7, "volume": 181901.0}, {"date": "2022-03-30", "close": 17.6, "volume": 177443.0}, {"date": "2022-03-31", "close": 17.53, "volume": 183719.0}, {"date": "2022-04-01", "close": 17.53, "volume": 178846.0}, {"date": "2022-04-04", "close": 17.62, "volume": 248010.0}, {"date": "2022-04-05", "close": 17.17, "volume": 194288.0}, {"date": "2022-04-06", "close": 16.85, "volume": 220864.0}, {"date": "2022-04-07", "close": 16.93, "volume": 236836.0}, {"date": "2022-04-08", "close": 16.86, "volume": 137495.0}, {"date": "2022-04-11", "close": 16.69, "volume": 208162.0}, {"date": "2022-04-12", "close": 16.44, "volume": 149260.0}, {"date": "2022-04-13", "close": 16.63, "volume": 170501.0}, {"date": "2022-04-14", "close": 16.41, "volume": 126290.0}, {"date": "2022-04-18", "close": 16.41, "volume": 206743.0}, {"date": "2022-04-19", "close": 16.76, "volume": 228934.0}, {"date": "2022-04-20", "close": 16.79, "volume": 310747.0}, {"date": "2022-04-21", "close": 16.52, "volume": 233865.0}, {"date": "2022-04-22", "close": 16.01, "volume": 375434.0}, {"date": "2022-04-25", "close": 16.09, "volume": 250546.0}, {"date": "2022-04-26", "close": 15.57, "volume": 332552.0}, {"date": "2022-04-27", "close": 15.49, "volume": 278449.0}, {"date": "2022-04-28", "close": 15.89, "volume": 224210.0}, {"date": "2022-04-29", "close": 15.33, "volume": 309602.0}, {"date": "2022-05-02", "close": 15.33, "volume": 360518.0}, {"date": "2022-05-03", "close": 15.45, "volume": 204809.0}, {"date": "2022-05-04", "close": 15.9, "volume": 270818.0}, {"date": "2022-05-05", "close": 15.35, "volume": 308023.0}, {"date": "2022-05-06", "close": 15.15, "volume": 303920.0}, {"date": "2022-05-09", "close": 14.36, "volume": 537683.0}, {"date": "2022-05-10", "close": 14.2, "volume": 669341.0}, {"date": "2022-05-11", "close": 13.88, "volume": 328071.0}, {"date": "2022-05-12", "close": 13.61, "volume": 546853.0}, {"date": "2022-05-13", "close": 14.05, "volume": 373454.0}, {"date": "2022-05-16", "close": 13.99, "volume": 299545.0}, {"date": "2022-05-17", "close": 14.37, "volume": 245674.0}, {"date": "2022-05-18", "close": 13.89, "volume": 391204.0}, {"date": "2022-05-19", "close": 13.75, "volume": 331601.0}, {"date": "2022-05-20", "close": 13.78, "volume": 489574.0}, {"date": "2022-05-23", "close": 14.0, "volume": 304314.0}, {"date": "2022-05-24", "close": 13.88, "volume": 225533.0}, {"date": "2022-05-25", "close": 14.02, "volume": 372434.0}, {"date": "2022-05-26", "close": 14.42, "volume": 260338.0}, {"date": "2022-05-27", "close": 14.97, "volume": 227828.0}, {"date": "2022-05-31", "close": 14.88, "volume": 237270.0}, {"date": "2022-06-01", "close": 14.78, "volume": 204556.0}, {"date": "2022-06-02", "close": 14.99, "volume": 231937.0}, {"date": "2022-06-03", "close": 14.72, "volume": 153296.0}, {"date": "2022-06-06", "close": 14.77, "volume": 129602.0}, {"date": "2022-06-07", "close": 15.02, "volume": 223382.0}, {"date": "2022-06-08", "close": 14.96, "volume": 205413.0}, {"date": "2022-06-09", "close": 14.67, "volume": 171931.0}, {"date": "2022-06-10", "close": 14.12, "volume": 193985.0}, {"date": "2022-06-13", "close": 13.39, "volume": 376220.0}, {"date": "2022-06-14", "close": 13.05, "volume": 474741.0}, {"date": "2022-06-15", "close": 13.24, "volume": 353881.0}, {"date": "2022-06-16", "close": 12.6, "volume": 479679.0}, {"date": "2022-06-17", "close": 12.72, "volume": 593765.0}, {"date": "2022-06-21", "close": 13.12, "volume": 378681.0}, {"date": "2022-06-22", "close": 13.13, "volume": 302243.0}, {"date": "2022-06-23", "close": 13.26, "volume": 197425.0}, {"date": "2022-06-24", "close": 13.63, "volume": 286135.0}, {"date": "2022-06-27", "close": 13.65, "volume": 196628.0}, {"date": "2022-06-28", "close": 13.43, "volume": 205361.0}, {"date": "2022-06-29", "close": 13.27, "volume": 267961.0}, {"date": "2022-06-30", "close": 13.11, "volume": 251767.0}, {"date": "2022-07-01", "close": 13.45, "volume": 254647.0}, {"date": "2022-07-05", "close": 13.54, "volume": 223658.0}, {"date": "2022-07-06", "close": 13.58, "volume": 166615.0}, {"date": "2022-07-07", "close": 14.01, "volume": 428479.0}, {"date": "2022-07-08", "close": 13.92, "volume": 228761.0}, {"date": "2022-07-11", "close": 13.81, "volume": 303883.0}, {"date": "2022-07-12", "close": 13.49, "volume": 180057.0}, {"date": "2022-07-13", "close": 13.54, "volume": 215526.0}, {"date": "2022-07-14", "close": 13.42, "volume": 269426.0}, {"date": "2022-07-15", "close": 13.76, "volume": 258837.0}, {"date": "2022-07-18", "close": 13.72, "volume": 183461.0}, {"date": "2022-07-19", "close": 14.15, "volume": 400044.0}, {"date": "2022-07-20", "close": 14.4, "volume": 1090420.0}, {"date": "2022-07-21", "close": 14.52, "volume": 209598.0}, {"date": "2022-07-22", "close": 14.47, "volume": 250504.0}, {"date": "2022-07-25", "close": 14.47, "volume": 213229.0}, {"date": "2022-07-26", "close": 14.19, "volume": 212167.0}, {"date": "2022-07-27", "close": 14.69, "volume": 301186.0}, {"date": "2022-07-28", "close": 15.05, "volume": 186195.0}, {"date": "2022-07-29", "close": 15.34, "volume": 200608.0}, {"date": "2022-08-01", "close": 15.35, "volume": 309985.0}, {"date": "2022-08-02", "close": 15.4, "volume": 192620.0}, {"date": "2022-08-03", "close": 15.62, "volume": 211605.0}, {"date": "2022-08-04", "close": 15.62, "volume": 177179.0}, {"date": "2022-08-05", "close": 15.59, "volume": 238343.0}, {"date": "2022-08-08", "close": 15.62, "volume": 223798.0}, {"date": "2022-08-09", "close": 15.31, "volume": 222653.0}, {"date": "2022-08-10", "close": 15.67, "volume": 264977.0}, {"date": "2022-08-11", "close": 15.57, "volume": 256930.0}, {"date": "2022-08-12", "close": 15.53, "volume": 335646.0}, {"date": "2022-08-15", "close": 15.9, "volume": 227223.0}, {"date": "2022-08-16", "close": 15.84, "volume": 180264.0}, {"date": "2022-08-17", "close": 15.75, "volume": 153497.0}, {"date": "2022-08-18", "close": 15.94, "volume": 222173.0}, {"date": "2022-08-19", "close": 15.665, "volume": 370882.0}, {"date": "2022-08-22", "close": 15.27, "volume": 168861.0}, {"date": "2022-08-23", "close": 15.18, "volume": 133785.0}, {"date": "2022-08-24", "close": 15.29, "volume": 145459.0}, {"date": "2022-08-25", "close": 15.32, "volume": 266441.0}, {"date": "2022-08-26", "close": 14.92, "volume": 183311.0}, {"date": "2022-08-29", "close": 14.71, "volume": 168268.0}, {"date": "2022-08-30", "close": 14.71, "volume": 228976.0}, {"date": "2022-08-31", "close": 14.57, "volume": 170596.0}, {"date": "2022-09-01", "close": 14.64, "volume": 197544.0}, {"date": "2022-09-02", "close": 14.55, "volume": 138856.0}, {"date": "2022-09-06", "close": 14.47, "volume": 155521.0}, {"date": "2022-09-07", "close": 14.47, "volume": 342311.0}, {"date": "2022-09-08", "close": 14.52, "volume": 191079.0}, {"date": "2022-09-09", "close": 14.71, "volume": 158984.0}, {"date": "2022-09-12", "close": 14.89, "volume": 165583.0}, {"date": "2022-09-13", "close": 14.27, "volume": 240649.0}, {"date": "2022-09-14", "close": 14.25, "volume": 128273.0}, {"date": "2022-09-15", "close": 14.14, "volume": 211166.0}, {"date": "2022-09-16", "close": 13.93, "volume": 190131.0}, {"date": "2022-09-19", "close": 14.08, "volume": 187894.0}, {"date": "2022-09-20", "close": 13.89, "volume": 349045.0}, {"date": "2022-09-21", "close": 13.6, "volume": 226403.0}, {"date": "2022-09-22", "close": 13.35, "volume": 265146.0}, {"date": "2022-09-23", "close": 12.68, "volume": 818714.0}, {"date": "2022-09-26", "close": 12.45, "volume": 418319.0}, {"date": "2022-09-27", "close": 12.4, "volume": 285278.0}, {"date": "2022-09-28", "close": 12.62, "volume": 352515.0}, {"date": "2022-09-29", "close": 12.63, "volume": 619948.0}, {"date": "2022-09-30", "close": 12.5, "volume": 340011.0}, {"date": "2022-10-03", "close": 12.75, "volume": 257603.0}, {"date": "2022-10-04", "close": 13.32, "volume": 338948.0}, {"date": "2022-10-05", "close": 13.2, "volume": 218254.0}, {"date": "2022-10-06", "close": 13.16, "volume": 168058.0}, {"date": "2022-10-07", "close": 12.77, "volume": 283743.0}, {"date": "2022-10-10", "close": 12.59, "volume": 170159.0}, {"date": "2022-10-11", "close": 12.42, "volume": 230781.0}, {"date": "2022-10-12", "close": 12.35, "volume": 170978.0}, {"date": "2022-10-13", "close": 12.52, "volume": 244036.0}, {"date": "2022-10-14", "close": 12.2, "volume": 215734.0}, {"date": "2022-10-17", "close": 12.48, "volume": 177696.0}, {"date": "2022-10-18", "close": 12.67, "volume": 174226.0}, {"date": "2022-10-19", "close": 12.6, "volume": 261125.0}, {"date": "2022-10-20", "close": 12.75, "volume": 412746.0}, {"date": "2022-10-21", "close": 12.98, "volume": 203600.0}, {"date": "2022-10-24", "close": 13.18, "volume": 182577.0}, {"date": "2022-10-25", "close": 13.49, "volume": 187525.0}, {"date": "2022-10-26", "close": 13.44, "volume": 224555.0}, {"date": "2022-10-27", "close": 13.28, "volume": 227785.0}, {"date": "2022-10-28", "close": 13.7, "volume": 313419.0}, {"date": "2022-10-31", "close": 13.76, "volume": 277749.0}, {"date": "2022-11-01", "close": 13.7, "volume": 223295.0}, {"date": "2022-11-02", "close": 13.31, "volume": 169565.0}, {"date": "2022-11-03", "close": 13.1, "volume": 240018.0}, {"date": "2022-11-04", "close": 13.24, "volume": 231609.0}, {"date": "2022-11-07", "close": 13.55, "volume": 213849.0}, {"date": "2022-11-08", "close": 13.61, "volume": 149939.0}, {"date": "2022-11-09", "close": 13.36, "volume": 163261.0}, {"date": "2022-11-10", "close": 13.8, "volume": 182350.0}, {"date": "2022-11-11", "close": 14.2, "volume": 283827.0}, {"date": "2022-11-14", "close": 13.93, "volume": 169533.0}, {"date": "2022-11-15", "close": 14.28, "volume": 193167.0}, {"date": "2022-11-16", "close": 13.99, "volume": 168444.0}, {"date": "2022-11-17", "close": 14.02, "volume": 224069.0}, {"date": "2022-11-18", "close": 14.07, "volume": 362097.0}, {"date": "2022-11-21", "close": 14.03, "volume": 176697.0}, {"date": "2022-11-22", "close": 14.3, "volume": 286038.0}, {"date": "2022-11-23", "close": 14.3, "volume": 247036.0}, {"date": "2022-11-25", "close": 14.26, "volume": 78385.0}, {"date": "2022-11-28", "close": 14.07, "volume": 200182.0}, {"date": "2022-11-29", "close": 14.0, "volume": 142223.0}, {"date": "2022-11-30", "close": 14.4, "volume": 344987.0}, {"date": "2022-12-01", "close": 14.58, "volume": 184315.0}, {"date": "2022-12-02", "close": 14.62, "volume": 155147.0}, {"date": "2022-12-05", "close": 14.22, "volume": 182207.0}, {"date": "2022-12-06", "close": 14.01, "volume": 257884.0}, {"date": "2022-12-07", "close": 14.01, "volume": 244832.0}, {"date": "2022-12-08", "close": 14.11, "volume": 196140.0}, {"date": "2022-12-09", "close": 13.83, "volume": 117560.0}, {"date": "2022-12-12", "close": 14.02, "volume": 178768.0}, {"date": "2022-12-13", "close": 14.09, "volume": 280488.0}, {"date": "2022-12-14", "close": 14.02, "volume": 239165.0}, {"date": "2022-12-15", "close": 13.73, "volume": 264846.0}, {"date": "2022-12-16", "close": 13.52, "volume": 247697.0}, {"date": "2022-12-19", "close": 13.5, "volume": 383653.0}, {"date": "2022-12-20", "close": 13.4, "volume": 302741.0}, {"date": "2022-12-21", "close": 13.43, "volume": 319546.0}, {"date": "2022-12-22", "close": 13.41, "volume": 250504.0}, {"date": "2022-12-23", "close": 13.36, "volume": 268581.0}, {"date": "2022-12-27", "close": 13.17, "volume": 273632.0}, {"date": "2022-12-28", "close": 12.94, "volume": 329383.0}, {"date": "2022-12-29", "close": 12.99, "volume": 267679.0}, {"date": "2022-12-30", "close": 13.42, "volume": 384433.0}, {"date": "2023-01-03", "close": 13.24, "volume": 214190.0}, {"date": "2023-01-04", "close": 13.27, "volume": 187831.0}, {"date": "2023-01-05", "close": 13.12, "volume": 179055.0}, {"date": "2023-01-06", "close": 13.36, "volume": 225749.0}, {"date": "2023-01-09", "close": 13.41, "volume": 212613.0}, {"date": "2023-01-10", "close": 13.59, "volume": 243300.0}, {"date": "2023-01-11", "close": 13.76, "volume": 187456.0}, {"date": "2023-01-12", "close": 14.0, "volume": 236101.0}, {"date": "2023-01-13", "close": 14.0, "volume": 379215.0}, {"date": "2023-01-17", "close": 13.99, "volume": 301297.0}, {"date": "2023-01-18", "close": 13.81, "volume": 192284.0}, {"date": "2023-01-19", "close": 13.69, "volume": 177206.0}, {"date": "2023-01-20", "close": 13.86, "volume": 221768.0}, {"date": "2023-01-23", "close": 14.09, "volume": 257870.0}, {"date": "2023-01-24", "close": 14.22, "volume": 216736.0}, {"date": "2023-01-25", "close": 14.16, "volume": 195164.0}, {"date": "2023-01-26", "close": 14.36, "volume": 163823.0}, {"date": "2023-01-27", "close": 14.28, "volume": 269531.0}, {"date": "2023-01-30", "close": 14.23, "volume": 172526.0}, {"date": "2023-01-31", "close": 14.39, "volume": 173357.0}, {"date": "2023-02-01", "close": 14.56, "volume": 188871.0}, {"date": "2023-02-02", "close": 14.91, "volume": 219103.0}, {"date": "2023-02-03", "close": 14.76, "volume": 141019.0}, {"date": "2023-02-06", "close": 14.62, "volume": 188491.0}, {"date": "2023-02-07", "close": 14.84, "volume": 262206.0}, {"date": "2023-02-08", "close": 14.77, "volume": 202074.0}, {"date": "2023-02-09", "close": 14.6, "volume": 168194.0}, {"date": "2023-02-10", "close": 14.58, "volume": 265997.0}, {"date": "2023-02-13", "close": 14.6, "volume": 210643.0}, {"date": "2023-02-14", "close": 14.69, "volume": 149510.0}, {"date": "2023-02-15", "close": 14.6, "volume": 166443.0}, {"date": "2023-02-16", "close": 14.49, "volume": 217909.0}, {"date": "2023-02-17", "close": 14.35, "volume": 485016.0}, {"date": "2023-02-21", "close": 14.03, "volume": 218766.0}, {"date": "2023-02-22", "close": 13.99, "volume": 140537.0}, {"date": "2023-02-23", "close": 14.07, "volume": 187028.0}, {"date": "2023-02-24", "close": 13.97, "volume": 267189.0}, {"date": "2023-02-27", "close": 14.0, "volume": 167597.0}, {"date": "2023-02-28", "close": 13.92, "volume": 198272.0}, {"date": "2023-03-01", "close": 13.8, "volume": 239398.0}, {"date": "2023-03-02", "close": 14.04, "volume": 209481.0}, {"date": "2023-03-03", "close": 14.37, "volume": 229653.0}, {"date": "2023-03-06", "close": 14.33, "volume": 149838.0}, {"date": "2023-03-07", "close": 14.11, "volume": 143599.0}, {"date": "2023-03-08", "close": 14.11, "volume": 116495.0}, {"date": "2023-03-09", "close": 13.72, "volume": 186790.0}, {"date": "2023-03-10", "close": 13.47, "volume": 142523.0}, {"date": "2023-03-13", "close": 13.18, "volume": 257733.0}, {"date": "2023-03-14", "close": 13.38, "volume": 250065.0}, {"date": "2023-03-15", "close": 13.15, "volume": 207498.0}, {"date": "2023-03-16", "close": 13.37, "volume": 178394.0}, {"date": "2023-03-17", "close": 13.28, "volume": 204104.0}, {"date": "2023-03-20", "close": 13.49, "volume": 358621.0}, {"date": "2023-03-21", "close": 13.58, "volume": 149381.0}, {"date": "2023-03-22", "close": 13.47, "volume": 204240.0}, {"date": "2023-03-23", "close": 13.47, "volume": 238915.0}, {"date": "2023-03-24", "close": 13.49, "volume": 177051.0}, {"date": "2023-03-27", "close": 13.56, "volume": 253470.0}, {"date": "2023-03-28", "close": 13.43, "volume": 178556.0}, {"date": "2023-03-29", "close": 13.62, "volume": 170539.0}, {"date": "2023-03-30", "close": 13.76, "volume": 189417.0}, {"date": "2023-03-31", "close": 14.0, "volume": 160122.0}, {"date": "2023-04-03", "close": 14.07, "volume": 197459.0}, {"date": "2023-04-04", "close": 13.9, "volume": 193426.0}, {"date": "2023-04-05", "close": 13.74, "volume": 191659.0}, {"date": "2023-04-06", "close": 13.82, "volume": 184505.0}, {"date": "2023-04-10", "close": 13.9, "volume": 230912.0}, {"date": "2023-04-11", "close": 13.92, "volume": 204821.0}, {"date": "2023-04-12", "close": 13.89, "volume": 168635.0}, {"date": "2023-04-13", "close": 13.99, "volume": 109663.0}, {"date": "2023-04-14", "close": 13.97, "volume": 127769.0}, {"date": "2023-04-17", "close": 13.95, "volume": 160438.0}, {"date": "2023-04-18", "close": 13.97, "volume": 211511.0}, {"date": "2023-04-19", "close": 13.99, "volume": 161409.0}, {"date": "2023-04-20", "close": 14.01, "volume": 329572.0}, {"date": "2023-04-21", "close": 14.03, "volume": 107350.0}, {"date": "2023-04-24", "close": 13.96, "volume": 168412.0}, {"date": "2023-04-25", "close": 13.69, "volume": 184570.0}, {"date": "2023-04-26", "close": 13.66, "volume": 117089.0}, {"date": "2023-04-27", "close": 13.8, "volume": 177352.0}, {"date": "2023-04-28", "close": 13.76, "volume": 500646.0}, {"date": "2023-05-01", "close": 13.85, "volume": 263917.0}, {"date": "2023-05-02", "close": 13.64, "volume": 213837.0}, {"date": "2023-05-03", "close": 13.57, "volume": 161986.0}, {"date": "2023-05-04", "close": 13.38, "volume": 268602.0}, {"date": "2023-05-05", "close": 13.71, "volume": 219753.0}, {"date": "2023-05-08", "close": 13.69, "volume": 194977.0}, {"date": "2023-05-09", "close": 13.62, "volume": 235962.0}, {"date": "2023-05-10", "close": 13.67, "volume": 153552.0}, {"date": "2023-05-11", "close": 13.56, "volume": 148486.0}, {"date": "2023-05-12", "close": 13.54, "volume": 123746.0}, {"date": "2023-05-15", "close": 13.48, "volume": 278936.0}, {"date": "2023-05-16", "close": 13.39, "volume": 165850.0}, {"date": "2023-05-17", "close": 13.57, "volume": 225502.0}, {"date": "2023-05-18", "close": 13.76, "volume": 347292.0}, {"date": "2023-05-19", "close": 13.72, "volume": 328325.0}, {"date": "2023-05-22", "close": 13.67, "volume": 192307.0}, {"date": "2023-05-23", "close": 13.42, "volume": 267989.0}, {"date": "2023-05-24", "close": 13.29, "volume": 184328.0}, {"date": "2023-05-25", "close": 13.42, "volume": 172025.0}, {"date": "2023-05-26", "close": 13.66, "volume": 133879.0}, {"date": "2023-05-30", "close": 13.71, "volume": 220528.0}, {"date": "2023-05-31", "close": 13.62, "volume": 186925.0}, {"date": "2023-06-01", "close": 13.76, "volume": 231587.0}, {"date": "2023-06-02", "close": 14.04, "volume": 206704.0}, {"date": "2023-06-05", "close": 14.03, "volume": 163633.0}, {"date": "2023-06-06", "close": 14.15, "volume": 186641.0}, {"date": "2023-06-07", "close": 14.09, "volume": 184024.0}, {"date": "2023-06-08", "close": 14.25, "volume": 208419.0}, {"date": "2023-06-09", "close": 14.16, "volume": 110555.0}, {"date": "2023-06-12", "close": 14.23, "volume": 173927.0}, {"date": "2023-06-13", "close": 14.36, "volume": 158775.0}, {"date": "2023-06-14", "close": 14.37, "volume": 170818.0}, {"date": "2023-06-15", "close": 14.6, "volume": 232487.0}, {"date": "2023-06-16", "close": 14.57, "volume": 389336.0}, {"date": "2023-06-20", "close": 14.56, "volume": 226394.0}, {"date": "2023-06-21", "close": 14.51, "volume": 240284.0}, {"date": "2023-06-22", "close": 14.54, "volume": 194380.0}, {"date": "2023-06-23", "close": 14.42, "volume": 163744.0}, {"date": "2023-06-26", "close": 14.26, "volume": 221654.0}, {"date": "2023-06-27", "close": 14.39, "volume": 192947.0}, {"date": "2023-06-28", "close": 14.51, "volume": 117967.0}, {"date": "2023-06-29", "close": 14.51, "volume": 140038.0}, {"date": "2023-06-30", "close": 14.75, "volume": 143455.0}, {"date": "2023-07-03", "close": 14.86, "volume": 94115.0}, {"date": "2023-07-05", "close": 14.81, "volume": 147807.0}, {"date": "2023-07-06", "close": 14.64, "volume": 194356.0}, {"date": "2023-07-07", "close": 14.51, "volume": 221881.0}, {"date": "2023-07-10", "close": 14.55, "volume": 264861.0}, {"date": "2023-07-11", "close": 14.67, "volume": 201456.0}, {"date": "2023-07-12", "close": 14.92, "volume": 170259.0}, {"date": "2023-07-13", "close": 14.85, "volume": 193372.0}, {"date": "2023-07-14", "close": 14.85, "volume": 184473.0}, {"date": "2023-07-17", "close": 14.94, "volume": 177911.0}, {"date": "2023-07-18", "close": 15.17, "volume": 227676.0}, {"date": "2023-07-19", "close": 15.28, "volume": 240474.0}, {"date": "2023-07-20", "close": 15.18, "volume": 429472.0}, {"date": "2023-07-21", "close": 15.05, "volume": 263322.0}, {"date": "2023-07-24", "close": 15.06, "volume": 190584.0}, {"date": "2023-07-25", "close": 15.12, "volume": 121051.0}, {"date": "2023-07-26", "close": 15.0, "volume": 254766.0}, {"date": "2023-07-27", "close": 14.955, "volume": 177600.0}, {"date": "2023-07-28", "close": 15.23, "volume": 114489.0}, {"date": "2023-07-31", "close": 15.24, "volume": 150169.0}, {"date": "2023-08-01", "close": 15.28, "volume": 159557.0}, {"date": "2023-08-02", "close": 14.85, "volume": 266078.0}, {"date": "2023-08-03", "close": 14.79, "volume": 193358.0}, {"date": "2023-08-04", "close": 14.79, "volume": 169311.0}, {"date": "2023-08-07", "close": 15.05, "volume": 192167.0}, {"date": "2023-08-08", "close": 15.11, "volume": 221642.0}, {"date": "2023-08-09", "close": 15.06, "volume": 137052.0}, {"date": "2023-08-10", "close": 14.96, "volume": 110651.0}, {"date": "2023-08-11", "close": 14.69, "volume": 191810.0}, {"date": "2023-08-14", "close": 14.78, "volume": 140904.0}, {"date": "2023-08-15", "close": 14.62, "volume": 148532.0}, {"date": "2023-08-16", "close": 14.58, "volume": 168652.0}, {"date": "2023-08-17", "close": 14.42, "volume": 406841.0}, {"date": "2023-08-18", "close": 14.33, "volume": 216388.0}, {"date": "2023-08-21", "close": 14.35, "volume": 167488.0}, {"date": "2023-08-22", "close": 14.28, "volume": 242910.0}, {"date": "2023-08-23", "close": 14.45, "volume": 141259.0}, {"date": "2023-08-24", "close": 14.22, "volume": 158359.0}, {"date": "2023-08-25", "close": 14.28, "volume": 132565.0}, {"date": "2023-08-28", "close": 14.35, "volume": 153447.0}, {"date": "2023-08-29", "close": 14.755, "volume": 262036.0}, {"date": "2023-08-30", "close": 14.89, "volume": 199328.0}, {"date": "2023-08-31", "close": 14.87, "volume": 168129.0}, {"date": "2023-09-01", "close": 14.94, "volume": 124072.0}, {"date": "2023-09-05", "close": 14.87, "volume": 127069.0}, {"date": "2023-09-06", "close": 14.76, "volume": 150688.0}, {"date": "2023-09-07", "close": 14.75, "volume": 150554.0}, {"date": "2023-09-08", "close": 14.82, "volume": 135968.0}, {"date": "2023-09-11", "close": 14.75, "volume": 140319.0}, {"date": "2023-09-12", "close": 14.67, "volume": 110472.0}, {"date": "2023-09-13", "close": 14.58, "volume": 167645.0}, {"date": "2023-09-14", "close": 14.5, "volume": 183822.0}, {"date": "2023-09-15", "close": 14.55, "volume": 200820.0}, {"date": "2023-09-18", "close": 14.88, "volume": 384348.0}, {"date": "2023-09-19", "close": 14.74, "volume": 201864.0}, {"date": "2023-09-20", "close": 14.65, "volume": 162350.0}, {"date": "2023-09-21", "close": 14.42, "volume": 206590.0}, {"date": "2023-09-22", "close": 14.49, "volume": 184973.0}, {"date": "2023-09-25", "close": 14.3, "volume": 132473.0}, {"date": "2023-09-26", "close": 14.05, "volume": 206495.0}, {"date": "2023-09-27", "close": 14.05, "volume": 173508.0}, {"date": "2023-09-28", "close": 14.19, "volume": 184826.0}, {"date": "2023-09-29", "close": 14.07, "volume": 180769.0}, {"date": "2023-10-02", "close": 14.03, "volume": 167769.0}, {"date": "2023-10-03", "close": 13.76, "volume": 225081.0}, {"date": "2023-10-04", "close": 13.75, "volume": 182216.0}, {"date": "2023-10-05", "close": 13.8, "volume": 259267.0}, {"date": "2023-10-06", "close": 13.95, "volume": 234341.0}, {"date": "2023-10-09", "close": 14.04, "volume": 117616.0}, {"date": "2023-10-10", "close": 13.99, "volume": 186101.0}, {"date": "2023-10-11", "close": 14.06, "volume": 270245.0}, {"date": "2023-10-12", "close": 13.82, "volume": 149838.0}, {"date": "2023-10-13", "close": 13.72, "volume": 138835.0}, {"date": "2023-10-16", "close": 13.81, "volume": 172154.0}, {"date": "2023-10-17", "close": 13.8, "volume": 168971.0}, {"date": "2023-10-18", "close": 13.63, "volume": 323777.0}, {"date": "2023-10-19", "close": 13.54, "volume": 351266.0}, {"date": "2023-10-20", "close": 13.31, "volume": 413769.0}, {"date": "2023-10-23", "close": 13.18, "volume": 320444.0}, {"date": "2023-10-24", "close": 13.23, "volume": 269995.0}, {"date": "2023-10-25", "close": 12.9, "volume": 247080.0}, {"date": "2023-10-26", "close": 12.63, "volume": 476592.0}, {"date": "2023-10-27", "close": 12.54, "volume": 244162.0}, {"date": "2023-10-30", "close": 12.7, "volume": 275469.0}, {"date": "2023-10-31", "close": 12.83, "volume": 197147.0}, {"date": "2023-11-01", "close": 13.06, "volume": 173090.0}, {"date": "2023-11-02", "close": 13.5, "volume": 258435.0}, {"date": "2023-11-03", "close": 13.75, "volume": 291713.0}, {"date": "2023-11-06", "close": 13.62, "volume": 251990.0}, {"date": "2023-11-07", "close": 13.63, "volume": 227017.0}, {"date": "2023-11-08", "close": 13.53, "volume": 281678.0}, {"date": "2023-11-09", "close": 13.31, "volume": 291778.0}, {"date": "2023-11-10", "close": 13.55, "volume": 251691.0}, {"date": "2023-11-13", "close": 13.49, "volume": 166836.0}, {"date": "2023-11-14", "close": 13.7, "volume": 281023.0}, {"date": "2023-11-15", "close": 13.8, "volume": 245234.0}, {"date": "2023-11-16", "close": 13.74, "volume": 212122.0}, {"date": "2023-11-17", "close": 13.78, "volume": 198433.0}, {"date": "2023-11-20", "close": 14.0, "volume": 395178.0}, {"date": "2023-11-21", "close": 14.08, "volume": 261435.0}, {"date": "2023-11-22", "close": 14.205, "volume": 280270.0}, {"date": "2023-11-24", "close": 14.15, "volume": 55290.0}, {"date": "2023-11-27", "close": 14.22, "volume": 218595.0}, {"date": "2023-11-28", "close": 14.21, "volume": 233246.0}, {"date": "2023-11-29", "close": 14.39, "volume": 379386.0}, {"date": "2023-11-30", "close": 14.44, "volume": 212624.0}, {"date": "2023-12-01", "close": 14.52, "volume": 289508.0}, {"date": "2023-12-04", "close": 14.31, "volume": 192997.0}, {"date": "2023-12-05", "close": 14.29, "volume": 187852.0}, {"date": "2023-12-06", "close": 14.16, "volume": 281667.0}, {"date": "2023-12-07", "close": 14.19, "volume": 198508.0}, {"date": "2023-12-08", "close": 14.35, "volume": 191088.0}, {"date": "2023-12-11", "close": 14.22, "volume": 230763.0}, {"date": "2023-12-12", "close": 14.2, "volume": 240210.0}, {"date": "2023-12-13", "close": 14.53, "volume": 342003.0}, {"date": "2023-12-14", "close": 14.62, "volume": 372557.0}, {"date": "2023-12-15", "close": 14.63, "volume": 251542.0}, {"date": "2023-12-18", "close": 14.75, "volume": 398265.0}, {"date": "2023-12-19", "close": 14.95, "volume": 311558.0}, {"date": "2023-12-20", "close": 14.72, "volume": 396859.0}, {"date": "2023-12-21", "close": 14.88, "volume": 229767.0}, {"date": "2023-12-22", "close": 14.87, "volume": 273572.0}, {"date": "2023-12-26", "close": 15.04, "volume": 195052.0}, {"date": "2023-12-27", "close": 15.17, "volume": 244272.0}, {"date": "2023-12-28", "close": 15.05, "volume": 181695.0}, {"date": "2023-12-29", "close": 14.87, "volume": 224013.0}, {"date": "2024-01-02", "close": 14.72, "volume": 162746.0}, {"date": "2024-01-03", "close": 14.53, "volume": 173949.0}, {"date": "2024-01-04", "close": 14.58, "volume": 199106.0}, {"date": "2024-01-05", "close": 14.64, "volume": 188206.0}, {"date": "2024-01-08", "close": 14.95, "volume": 195858.0}, {"date": "2024-01-09", "close": 14.91, "volume": 189179.0}, {"date": "2024-01-10", "close": 15.03, "volume": 251395.0}, {"date": "2024-01-11", "close": 15.11, "volume": 450036.0}, {"date": "2024-01-12", "close": 15.105, "volume": 160183.0}, {"date": "2024-01-16", "close": 15.03, "volume": 243859.0}, {"date": "2024-01-17", "close": 14.93, "volume": 156697.0}, {"date": "2024-01-18", "close": 15.04, "volume": 253128.0}, {"date": "2024-01-19", "close": 15.08, "volume": 291691.0}, {"date": "2024-01-22", "close": 15.23, "volume": 232263.0}, {"date": "2024-01-23", "close": 15.27, "volume": 201674.0}, {"date": "2024-01-24", "close": 15.4, "volume": 208904.0}, {"date": "2024-01-25", "close": 15.4, "volume": 210852.0}, {"date": "2024-01-26", "close": 15.39, "volume": 183957.0}, {"date": "2024-01-29", "close": 15.58, "volume": 191667.0}, {"date": "2024-01-30", "close": 15.63, "volume": 319888.0}, {"date": "2024-01-31", "close": 15.46, "volume": 204342.0}, {"date": "2024-02-01", "close": 15.62, "volume": 214451.0}, {"date": "2024-02-02", "close": 15.64, "volume": 204279.0}, {"date": "2024-02-05", "close": 15.56, "volume": 241505.0}, {"date": "2024-02-06", "close": 15.59, "volume": 268108.0}, {"date": "2024-02-07", "close": 15.72, "volume": 270741.0}, {"date": "2024-02-08", "close": 15.77, "volume": 198311.0}, {"date": "2024-02-09", "close": 15.74, "volume": 196145.0}, {"date": "2024-02-12", "close": 15.76, "volume": 223046.0}, {"date": "2024-02-13", "close": 15.53, "volume": 228130.0}, {"date": "2024-02-14", "close": 15.68, "volume": 238637.0}, {"date": "2024-02-15", "close": 15.72, "volume": 185037.0}, {"date": "2024-02-16", "close": 15.68, "volume": 270922.0}, {"date": "2024-02-20", "close": 15.6, "volume": 389577.0}, {"date": "2024-02-21", "close": 15.64, "volume": 252450.0}, {"date": "2024-02-22", "close": 15.86, "volume": 326946.0}, {"date": "2024-02-23", "close": 15.94, "volume": 214141.0}, {"date": "2024-02-26", "close": 15.83, "volume": 196924.0}, {"date": "2024-02-27", "close": 15.84, "volume": 165749.0}, {"date": "2024-02-28", "close": 15.84, "volume": 140612.0}, {"date": "2024-02-29", "close": 15.93, "volume": 170850.0}, {"date": "2024-03-01", "close": 15.99, "volume": 237022.0}, {"date": "2024-03-04", "close": 16.01, "volume": 250415.0}, {"date": "2024-03-05", "close": 15.9, "volume": 188005.0}, {"date": "2024-03-06", "close": 16.03, "volume": 262411.0}, {"date": "2024-03-07", "close": 16.09, "volume": 213884.0}, {"date": "2024-03-08", "close": 16.02, "volume": 201188.0}, {"date": "2024-03-11", "close": 16.08, "volume": 140822.0}, {"date": "2024-03-12", "close": 16.19, "volume": 201190.0}, {"date": "2024-03-13", "close": 16.13, "volume": 182903.0}, {"date": "2024-03-14", "close": 15.97, "volume": 175338.0}, {"date": "2024-03-15", "close": 15.83, "volume": 128332.0}, {"date": "2024-03-18", "close": 15.94, "volume": 149813.0}, {"date": "2024-03-19", "close": 16.0, "volume": 168314.0}, {"date": "2024-03-20", "close": 16.27, "volume": 219165.0}, {"date": "2024-03-21", "close": 16.36, "volume": 370725.0}, {"date": "2024-03-22", "close": 16.39, "volume": 241367.0}, {"date": "2024-03-25", "close": 16.33, "volume": 237446.0}, {"date": "2024-03-26", "close": 16.3, "volume": 106548.0}, {"date": "2024-03-27", "close": 16.33, "volume": 155714.0}, {"date": "2024-03-28", "close": 16.37, "volume": 182616.0}, {"date": "2024-04-01", "close": 16.35, "volume": 225896.0}, {"date": "2024-04-02", "close": 16.23, "volume": 161157.0}, {"date": "2024-04-03", "close": 16.28, "volume": 159106.0}, {"date": "2024-04-04", "close": 16.11, "volume": 221193.0}, {"date": "2024-04-05", "close": 16.14, "volume": 249793.0}, {"date": "2024-04-08", "close": 16.22, "volume": 213593.0}, {"date": "2024-04-09", "close": 16.25, "volume": 201824.0}, {"date": "2024-04-10", "close": 16.12, "volume": 204508.0}, {"date": "2024-04-11", "close": 16.18, "volume": 191436.0}, {"date": "2024-04-12", "close": 15.83, "volume": 166057.0}, {"date": "2024-04-15", "close": 15.56, "volume": 241044.0}, {"date": "2024-04-16", "close": 15.56, "volume": 209481.0}, {"date": "2024-04-17", "close": 15.43, "volume": 227059.0}, {"date": "2024-04-18", "close": 15.47, "volume": 210115.0}, {"date": "2024-04-19", "close": 15.29, "volume": 431605.0}, {"date": "2024-04-22", "close": 15.55, "volume": 156308.0}, {"date": "2024-04-23", "close": 15.77, "volume": 258384.0}, {"date": "2024-04-24", "close": 15.76, "volume": 132678.0}, {"date": "2024-04-25", "close": 15.64, "volume": 152970.0}, {"date": "2024-04-26", "close": 15.79, "volume": 210856.0}, {"date": "2024-04-29", "close": 15.76, "volume": 153581.0}, {"date": "2024-04-30", "close": 15.56, "volume": 263942.0}, {"date": "2024-05-01", "close": 15.54, "volume": 228862.0}, {"date": "2024-05-02", "close": 15.71, "volume": 114398.0}, {"date": "2024-05-03", "close": 15.86, "volume": 185732.0}, {"date": "2024-05-06", "close": 16.0, "volume": 191345.0}, {"date": "2024-05-07", "close": 16.1, "volume": 128789.0}, {"date": "2024-05-08", "close": 16.03, "volume": 186909.0}, {"date": "2024-05-09", "close": 16.13, "volume": 172670.0}, {"date": "2024-05-10", "close": 16.16, "volume": 152288.0}, {"date": "2024-05-13", "close": 16.01, "volume": 164996.0}, {"date": "2024-05-14", "close": 16.19, "volume": 225593.0}, {"date": "2024-05-15", "close": 16.25, "volume": 219596.0}, {"date": "2024-05-16", "close": 16.27, "volume": 155163.0}, {"date": "2024-05-17", "close": 16.26, "volume": 160029.0}, {"date": "2024-05-20", "close": 16.34, "volume": 231786.0}, {"date": "2024-05-21", "close": 16.44, "volume": 321381.0}, {"date": "2024-05-22", "close": 16.44, "volume": 211864.0}, {"date": "2024-05-23", "close": 16.28, "volume": 223223.0}, {"date": "2024-05-24", "close": 16.46, "volume": 173166.0}, {"date": "2024-05-28", "close": 16.4, "volume": 157914.0}, {"date": "2024-05-29", "close": 16.15, "volume": 142088.0}, {"date": "2024-05-30", "close": 16.19, "volume": 131841.0}, {"date": "2024-05-31", "close": 16.23, "volume": 157754.0}, {"date": "2024-06-03", "close": 16.27, "volume": 143193.0}, {"date": "2024-06-04", "close": 16.33, "volume": 111378.0}, {"date": "2024-06-05", "close": 16.49, "volume": 129332.0}, {"date": "2024-06-06", "close": 16.59, "volume": 194846.0}, {"date": "2024-06-07", "close": 16.56, "volume": 121081.0}, {"date": "2024-06-10", "close": 16.575, "volume": 116030.0}, {"date": "2024-06-11", "close": 16.66, "volume": 111970.0}, {"date": "2024-06-12", "close": 16.75, "volume": 170743.0}, {"date": "2024-06-13", "close": 16.79, "volume": 146245.0}, {"date": "2024-06-14", "close": 16.77, "volume": 183330.0}, {"date": "2024-06-17", "close": 16.83, "volume": 195004.0}, {"date": "2024-06-18", "close": 16.92, "volume": 208994.0}, {"date": "2024-06-20", "close": 16.86, "volume": 313002.0}, {"date": "2024-06-21", "close": 16.89, "volume": 194556.0}, {"date": "2024-06-24", "close": 16.77, "volume": 258939.0}, {"date": "2024-06-25", "close": 16.84, "volume": 137722.0}, {"date": "2024-06-26", "close": 16.85, "volume": 111943.0}, {"date": "2024-06-27", "close": 16.92, "volume": 132360.0}, {"date": "2024-06-28", "close": 16.84, "volume": 173218.0}, {"date": "2024-07-01", "close": 16.82, "volume": 177074.0}, {"date": "2024-07-02", "close": 16.96, "volume": 147655.0}, {"date": "2024-07-03", "close": 17.08, "volume": 70297.0}, {"date": "2024-07-05", "close": 17.21, "volume": 115607.0}, {"date": "2024-07-08", "close": 17.22, "volume": 225979.0}, {"date": "2024-07-09", "close": 17.24, "volume": 185263.0}, {"date": "2024-07-10", "close": 17.51, "volume": 393272.0}, {"date": "2024-07-11", "close": 17.35, "volume": 186898.0}, {"date": "2024-07-12", "close": 17.23, "volume": 131312.0}, {"date": "2024-07-15", "close": 17.21, "volume": 201918.0}, {"date": "2024-07-16", "close": 17.34, "volume": 136085.0}, {"date": "2024-07-17", "close": 17.14, "volume": 154153.0}, {"date": "2024-07-18", "close": 16.97, "volume": 216922.0}, {"date": "2024-07-19", "close": 17.02, "volume": 296808.0}, {"date": "2024-07-22", "close": 17.06, "volume": 153615.0}, {"date": "2024-07-23", "close": 17.17, "volume": 150510.0}, {"date": "2024-07-24", "close": 16.88, "volume": 210241.0}, {"date": "2024-07-25", "close": 16.71, "volume": 168076.0}, {"date": "2024-07-26", "close": 16.72, "volume": 118968.0}, {"date": "2024-07-29", "close": 16.75, "volume": 125902.0}, {"date": "2024-07-30", "close": 16.654, "volume": 159398.0}, {"date": "2024-07-31", "close": 16.82, "volume": 185853.0}, {"date": "2024-08-01", "close": 16.64, "volume": 302580.0}, {"date": "2024-08-02", "close": 16.32, "volume": 224844.0}, {"date": "2024-08-05", "close": 15.71, "volume": 401398.0}, {"date": "2024-08-06", "close": 15.86, "volume": 255294.0}, {"date": "2024-08-07", "close": 15.8, "volume": 174136.0}, {"date": "2024-08-08", "close": 16.08, "volume": 193421.0}, {"date": "2024-08-09", "close": 16.02, "volume": 202994.0}, {"date": "2024-08-12", "close": 16.09, "volume": 283556.0}, {"date": "2024-08-13", "close": 16.35, "volume": 172575.0}, {"date": "2024-08-14", "close": 16.37, "volume": 102500.0}, {"date": "2024-08-15", "close": 16.76, "volume": 142041.0}, {"date": "2024-08-16", "close": 16.87, "volume": 324617.0}, {"date": "2024-08-19", "close": 16.98, "volume": 207246.0}, {"date": "2024-08-20", "close": 16.99, "volume": 103660.0}, {"date": "2024-08-21", "close": 17.07, "volume": 122896.0}, {"date": "2024-08-22", "close": 16.8, "volume": 204149.0}, {"date": "2024-08-23", "close": 17.03, "volume": 120165.0}, {"date": "2024-08-26", "close": 16.99, "volume": 163955.0}, {"date": "2024-08-27", "close": 17.03, "volume": 116532.0}, {"date": "2024-08-28", "close": 16.91, "volume": 178561.0}, {"date": "2024-08-29", "close": 16.88, "volume": 207267.0}, {"date": "2024-08-30", "close": 17.02, "volume": 130031.0}, {"date": "2024-09-03", "close": 16.67, "volume": 212055.0}, {"date": "2024-09-04", "close": 16.65, "volume": 153432.0}, {"date": "2024-09-05", "close": 16.62, "volume": 131087.0}, {"date": "2024-09-06", "close": 16.25, "volume": 151961.0}, {"date": "2024-09-09", "close": 16.44, "volume": 172183.0}, {"date": "2024-09-10", "close": 16.54, "volume": 133129.0}, {"date": "2024-09-11", "close": 16.72, "volume": 144204.0}, {"date": "2024-09-12", "close": 16.88, "volume": 128814.0}, {"date": "2024-09-13", "close": 16.84, "volume": 124217.0}, {"date": "2024-09-16", "close": 16.84, "volume": 180855.0}, {"date": "2024-09-17", "close": 16.97, "volume": 265627.0}, {"date": "2024-09-18", "close": 16.95, "volume": 403797.0}, {"date": "2024-09-19", "close": 17.19, "volume": 195125.0}, {"date": "2024-09-20", "close": 17.09, "volume": 192666.0}, {"date": "2024-09-23", "close": 17.27, "volume": 134295.0}, {"date": "2024-09-24", "close": 17.29, "volume": 180868.0}, {"date": "2024-09-25", "close": 17.21, "volume": 155285.0}, {"date": "2024-09-26", "close": 17.26, "volume": 178640.0}, {"date": "2024-09-27", "close": 17.27, "volume": 134734.0}, {"date": "2024-09-30", "close": 17.35, "volume": 209274.0}, {"date": "2024-10-01", "close": 17.14, "volume": 288904.0}, {"date": "2024-10-02", "close": 17.23, "volume": 179314.0}, {"date": "2024-10-03", "close": 17.15, "volume": 158908.0}, {"date": "2024-10-04", "close": 17.33, "volume": 186457.0}, {"date": "2024-10-07", "close": 17.28, "volume": 201204.0}, {"date": "2024-10-08", "close": 17.38, "volume": 170656.0}, {"date": "2024-10-09", "close": 17.54, "volume": 155590.0}, {"date": "2024-10-10", "close": 17.59, "volume": 162319.0}, {"date": "2024-10-11", "close": 17.62, "volume": 189655.0}, {"date": "2024-10-14", "close": 17.79, "volume": 167518.0}, {"date": "2024-10-15", "close": 17.6, "volume": 166589.0}, {"date": "2024-10-16", "close": 17.56, "volume": 151473.0}, {"date": "2024-10-17", "close": 17.53, "volume": 158993.0}, {"date": "2024-10-18", "close": 17.62, "volume": 148284.0}, {"date": "2024-10-21", "close": 17.69, "volume": 198875.0}, {"date": "2024-10-22", "close": 17.71, "volume": 387456.0}, {"date": "2024-10-23", "close": 17.54, "volume": 221326.0}, {"date": "2024-10-24", "close": 17.57, "volume": 170726.0}, {"date": "2024-10-25", "close": 17.6, "volume": 208150.0}, {"date": "2024-10-28", "close": 17.625, "volume": 169247.0}, {"date": "2024-10-29", "close": 17.65, "volume": 123260.0}, {"date": "2024-10-30", "close": 17.61, "volume": 148483.0}, {"date": "2024-10-31", "close": 17.32, "volume": 280034.0}, {"date": "2024-11-01", "close": 17.27, "volume": 198977.0}, {"date": "2024-11-04", "close": 17.26, "volume": 150253.0}, {"date": "2024-11-05", "close": 17.45, "volume": 152251.0}, {"date": "2024-11-06", "close": 17.88, "volume": 284508.0}, {"date": "2024-11-07", "close": 18.13, "volume": 192444.0}, {"date": "2024-11-08", "close": 18.15, "volume": 198194.0}, {"date": "2024-11-11", "close": 18.19, "volume": 194691.0}, {"date": "2024-11-12", "close": 18.17, "volume": 196315.0}, {"date": "2024-11-13", "close": 18.05, "volume": 190726.0}, {"date": "2024-11-14", "close": 17.87, "volume": 240027.0}, {"date": "2024-11-15", "close": 17.64, "volume": 267160.0}, {"date": "2024-11-18", "close": 17.66, "volume": 223780.0}, {"date": "2024-11-19", "close": 17.83, "volume": 326476.0}, {"date": "2024-11-20", "close": 17.8, "volume": 363016.0}, {"date": "2024-11-21", "close": 17.93, "volume": 333020.0}, {"date": "2024-11-22", "close": 18.01, "volume": 143799.0}, {"date": "2024-11-25", "close": 18.01, "volume": 241561.0}, {"date": "2024-11-26", "close": 18.06, "volume": 211345.0}, {"date": "2024-11-27", "close": 18.05, "volume": 133089.0}, {"date": "2024-11-29", "close": 18.14, "volume": 64140.0}, {"date": "2024-12-02", "close": 18.21, "volume": 173674.0}, {"date": "2024-12-03", "close": 18.28, "volume": 241256.0}, {"date": "2024-12-04", "close": 18.37, "volume": 192152.0}, {"date": "2024-12-05", "close": 18.355, "volume": 180115.0}, {"date": "2024-12-06", "close": 18.44, "volume": 161725.0}, {"date": "2024-12-09", "close": 18.34, "volume": 131936.0}, {"date": "2024-12-10", "close": 18.24, "volume": 136795.0}, {"date": "2024-12-11", "close": 18.4, "volume": 169048.0}, {"date": "2024-12-12", "close": 18.31, "volume": 200186.0}, {"date": "2024-12-13", "close": 18.18, "volume": 159876.0}, {"date": "2024-12-16", "close": 18.25, "volume": 190164.0}, {"date": "2024-12-17", "close": 18.11, "volume": 142815.0}, {"date": "2024-12-18", "close": 17.63, "volume": 214154.0}, {"date": "2024-12-19", "close": 17.56, "volume": 369051.0}, {"date": "2024-12-20", "close": 17.86, "volume": 256964.0}, {"date": "2024-12-23", "close": 17.98, "volume": 172012.0}, {"date": "2024-12-24", "close": 18.19, "volume": 62661.0}, {"date": "2024-12-26", "close": 18.24, "volume": 112953.0}, {"date": "2024-12-27", "close": 18.01, "volume": 110542.0}, {"date": "2024-12-30", "close": 17.75, "volume": 136702.0}, {"date": "2024-12-31", "close": 17.71, "volume": 73479.0}, {"date": "2025-01-02", "close": 17.56, "volume": 160634.0}, {"date": "2025-01-03", "close": 17.79, "volume": 116664.0}, {"date": "2025-01-06", "close": 17.92, "volume": 124812.0}, {"date": "2025-01-07", "close": 17.7, "volume": 160871.0}, {"date": "2025-01-08", "close": 17.73, "volume": 252875.0}, {"date": "2025-01-10", "close": 17.54, "volume": 382295.0}, {"date": "2025-01-13", "close": 17.54, "volume": 205420.0}, {"date": "2025-01-14", "close": 17.57, "volume": 231208.0}, {"date": "2025-01-15", "close": 17.95, "volume": 255743.0}, {"date": "2025-01-16", "close": 17.94, "volume": 163153.0}, {"date": "2025-01-17", "close": 18.14, "volume": 192850.0}, {"date": "2025-01-21", "close": 18.31, "volume": 181254.0}, {"date": "2025-01-22", "close": 18.45, "volume": 208038.0}, {"date": "2025-01-23", "close": 18.5, "volume": 218796.0}, {"date": "2025-01-24", "close": 18.44, "volume": 140800.0}, {"date": "2025-01-27", "close": 18.16, "volume": 159819.0}, {"date": "2025-01-28", "close": 18.27, "volume": 125687.0}, {"date": "2025-01-29", "close": 18.26, "volume": 203254.0}, {"date": "2025-01-30", "close": 18.35, "volume": 130987.0}, {"date": "2025-01-31", "close": 18.26, "volume": 186679.0}, {"date": "2025-02-03", "close": 18.15, "volume": 189271.0}, {"date": "2025-02-04", "close": 18.26, "volume": 187457.0}, {"date": "2025-02-05", "close": 18.34, "volume": 140646.0}, {"date": "2025-02-06", "close": 18.4, "volume": 195798.0}, {"date": "2025-02-07", "close": 18.26, "volume": 166835.0}, {"date": "2025-02-10", "close": 18.28, "volume": 189724.0}, {"date": "2025-02-11", "close": 18.35, "volume": 217167.0}, {"date": "2025-02-12", "close": 18.24, "volume": 169030.0}, {"date": "2025-02-13", "close": 18.32, "volume": 138505.0}, {"date": "2025-02-14", "close": 18.38, "volume": 140520.0}, {"date": "2025-02-18", "close": 18.36, "volume": 172355.0}, {"date": "2025-02-19", "close": 18.33, "volume": 201441.0}, {"date": "2025-02-20", "close": 18.29, "volume": 230531.0}, {"date": "2025-02-21", "close": 17.98, "volume": 342141.0}, {"date": "2025-02-24", "close": 17.79, "volume": 606824.0}, {"date": "2025-02-25", "close": 17.6, "volume": 296687.0}, {"date": "2025-02-26", "close": 17.55, "volume": 196805.0}, {"date": "2025-02-27", "close": 17.33, "volume": 227307.0}, {"date": "2025-02-28", "close": 17.53, "volume": 136033.0}, {"date": "2025-03-03", "close": 17.2, "volume": 261294.0}, {"date": "2025-03-04", "close": 17.04, "volume": 228611.0}, {"date": "2025-03-05", "close": 17.12, "volume": 298739.0}, {"date": "2025-03-06", "close": 16.74, "volume": 261211.0}, {"date": "2025-03-07", "close": 16.76, "volume": 257807.0}, {"date": "2025-03-10", "close": 16.25, "volume": 702673.0}, {"date": "2025-03-11", "close": 16.13, "volume": 367106.0}, {"date": "2025-03-12", "close": 16.31, "volume": 196725.0}, {"date": "2025-03-13", "close": 15.97, "volume": 234199.0}, {"date": "2025-03-14", "close": 16.29, "volume": 228228.0}, {"date": "2025-03-17", "close": 16.45, "volume": 160387.0}, {"date": "2025-03-18", "close": 16.35, "volume": 104500.0}, {"date": "2025-03-19", "close": 16.55, "volume": 245064.0}, {"date": "2025-03-20", "close": 16.57, "volume": 387876.0}, {"date": "2025-03-21", "close": 16.59, "volume": 189913.0}, {"date": "2025-03-24", "close": 16.78, "volume": 219202.0}, {"date": "2025-03-25", "close": 16.92, "volume": 158819.0}, {"date": "2025-03-26", "close": 16.65, "volume": 128456.0}, {"date": "2025-03-27", "close": 16.56, "volume": 163132.0}, {"date": "2025-03-28", "close": 16.27, "volume": 215245.0}, {"date": "2025-03-31", "close": 16.18, "volume": 266705.0}, {"date": "2025-04-01", "close": 16.25, "volume": 150934.0}, {"date": "2025-04-02", "close": 16.42, "volume": 146902.0}, {"date": "2025-04-03", "close": 15.58, "volume": 357889.0}, {"date": "2025-04-04", "close": 14.24, "volume": 860048.0}, {"date": "2025-04-07", "close": 13.86, "volume": 663061.0}, {"date": "2025-04-08", "close": 13.91, "volume": 541680.0}, {"date": "2025-04-09", "close": 15.3, "volume": 517613.0}, {"date": "2025-04-10", "close": 14.83, "volume": 342242.0}, {"date": "2025-04-11", "close": 14.99, "volume": 163686.0}, {"date": "2025-04-14", "close": 15.25, "volume": 187376.0}, {"date": "2025-04-15", "close": 15.22, "volume": 163703.0}, {"date": "2025-04-16", "close": 14.95, "volume": 183755.0}, {"date": "2025-04-17", "close": 14.96, "volume": 222832.0}, {"date": "2025-04-21", "close": 14.64, "volume": 460482.0}, {"date": "2025-04-22", "close": 15.0, "volume": 289544.0}, {"date": "2025-04-23", "close": 15.23, "volume": 278367.0}, {"date": "2025-04-24", "close": 15.715, "volume": 253199.0}, {"date": "2025-04-25", "close": 15.97, "volume": 140088.0}, {"date": "2025-04-28", "close": 15.83, "volume": 127072.0}, {"date": "2025-04-29", "close": 16.015, "volume": 171309.0}, {"date": "2025-04-30", "close": 16.05, "volume": 214641.0}, {"date": "2025-05-01", "close": 16.27, "volume": 182662.0}, {"date": "2025-05-02", "close": 16.41, "volume": 247410.0}, {"date": "2025-05-05", "close": 16.48, "volume": 147591.0}, {"date": "2025-05-06", "close": 16.27, "volume": 213045.0}, {"date": "2025-05-07", "close": 16.29, "volume": 167411.0}, {"date": "2025-05-08", "close": 16.46, "volume": 279470.0}, {"date": "2025-05-09", "close": 16.48, "volume": 143266.0}, {"date": "2025-05-12", "close": 16.98, "volume": 173593.0}, {"date": "2025-05-13", "close": 17.16, "volume": 176754.0}, {"date": "2025-05-14", "close": 17.18, "volume": 125597.0}, {"date": "2025-05-15", "close": 17.2, "volume": 114094.0}, {"date": "2025-05-16", "close": 17.22, "volume": 167740.0}, {"date": "2025-05-19", "close": 17.32, "volume": 250696.0}, {"date": "2025-05-20", "close": 17.33, "volume": 399185.0}, {"date": "2025-05-21", "close": 17.05, "volume": 299273.0}, {"date": "2025-05-22", "close": 16.98, "volume": 160535.0}, {"date": "2025-05-23", "close": 16.9, "volume": 149014.0}, {"date": "2025-05-27", "close": 17.24, "volume": 182634.0}, {"date": "2025-05-28", "close": 17.15, "volume": 118791.0}, {"date": "2025-05-29", "close": 17.24, "volume": 165384.0}, {"date": "2025-05-30", "close": 17.28, "volume": 103323.0}, {"date": "2025-06-02", "close": 17.32, "volume": 125047.0}, {"date": "2025-06-03", "close": 17.41, "volume": 142004.0}, {"date": "2025-06-04", "close": 17.46, "volume": 173441.0}, {"date": "2025-06-05", "close": 17.46, "volume": 186683.0}, {"date": "2025-06-06", "close": 17.54, "volume": 205896.0}, {"date": "2025-06-09", "close": 17.57, "volume": 136383.0}, {"date": "2025-06-10", "close": 17.67, "volume": 174702.0}, {"date": "2025-06-11", "close": 17.62, "volume": 138296.0}, {"date": "2025-06-12", "close": 17.59, "volume": 151354.0}, {"date": "2025-06-13", "close": 17.38, "volume": 144661.0}, {"date": "2025-06-16", "close": 17.54, "volume": 99906.0}, {"date": "2025-06-17", "close": 17.39, "volume": 174565.0}, {"date": "2025-06-18", "close": 17.43, "volume": 173574.0}, {"date": "2025-06-20", "close": 17.33, "volume": 288125.0}, {"date": "2025-06-23", "close": 17.58, "volume": 234073.0}, {"date": "2025-06-24", "close": 17.79, "volume": 218641.0}, {"date": "2025-06-25", "close": 17.87, "volume": 158039.0}, {"date": "2025-06-26", "close": 17.98, "volume": 165322.0}, {"date": "2025-06-27", "close": 18.15, "volume": 165425.0}, {"date": "2025-06-30", "close": 18.24, "volume": 146765.0}, {"date": "2025-07-01", "close": 18.31, "volume": 164438.0}, {"date": "2025-07-02", "close": 18.23, "volume": 170279.0}, {"date": "2025-07-03", "close": 18.44, "volume": 127074.0}, {"date": "2025-07-07", "close": 18.25, "volume": 201792.0}, {"date": "2025-07-08", "close": 18.22, "volume": 169995.0}, {"date": "2025-07-09", "close": 18.29, "volume": 240675.0}, {"date": "2025-07-10", "close": 18.34, "volume": 176602.0}, {"date": "2025-07-11", "close": 18.28, "volume": 181413.0}, {"date": "2025-07-14", "close": 18.19, "volume": 142017.0}, {"date": "2025-07-15", "close": 18.19, "volume": 134649.0}, {"date": "2025-07-16", "close": 18.2, "volume": 116633.0}, {"date": "2025-07-17", "close": 18.275, "volume": 158239.0}, {"date": "2025-07-18", "close": 18.34, "volume": 192131.0}, {"date": "2025-07-21", "close": 18.39, "volume": 351643.0}, {"date": "2025-07-22", "close": 18.36, "volume": 189206.0}, {"date": "2025-07-23", "close": 18.4, "volume": 209068.0}, {"date": "2025-07-24", "close": 18.465, "volume": 119154.0}, {"date": "2025-07-25", "close": 18.55, "volume": 128602.0}, {"date": "2025-07-28", "close": 18.55, "volume": 211900.0}, {"date": "2025-07-29", "close": 18.35, "volume": 314840.0}, {"date": "2025-07-30", "close": 18.35, "volume": 313644.0}, {"date": "2025-07-31", "close": 18.34, "volume": 207215.0}, {"date": "2025-08-01", "close": 18.02, "volume": 281793.0}, {"date": "2025-08-04", "close": 18.18, "volume": 179279.0}, {"date": "2025-08-05", "close": 18.11, "volume": 154850.0}, {"date": "2025-08-06", "close": 18.23, "volume": 144572.0}, {"date": "2025-08-07", "close": 18.25, "volume": 270520.0}, {"date": "2025-08-08", "close": 18.31, "volume": 155246.0}, {"date": "2025-08-11", "close": 18.34, "volume": 140789.0}, {"date": "2025-08-12", "close": 18.49, "volume": 178039.0}, {"date": "2025-08-13", "close": 18.59, "volume": 230101.0}, {"date": "2025-08-14", "close": 18.49, "volume": 184376.0}, {"date": "2025-08-15", "close": 18.41, "volume": 182666.0}, {"date": "2025-08-18", "close": 18.52, "volume": 274834.0}, {"date": "2025-08-19", "close": 18.39, "volume": 325133.0}, {"date": "2025-08-20", "close": 18.25, "volume": 345791.0}, {"date": "2025-08-21", "close": 18.2, "volume": 139535.0}, {"date": "2025-08-22", "close": 18.38, "volume": 138830.0}, {"date": "2025-08-25", "close": 18.45, "volume": 171505.0}, {"date": "2025-08-26", "close": 18.51, "volume": 132089.0}, {"date": "2025-08-27", "close": 18.59, "volume": 224481.0}, {"date": "2025-08-28", "close": 18.66, "volume": 196648.0}, {"date": "2025-08-29", "close": 18.62, "volume": 132336.0}, {"date": "2025-09-02", "close": 18.45, "volume": 165227.0}, {"date": "2025-09-03", "close": 18.55, "volume": 182777.0}, {"date": "2025-09-04", "close": 18.72, "volume": 144497.0}, {"date": "2025-09-05", "close": 18.61, "volume": 187376.0}, {"date": "2025-09-08", "close": 18.76, "volume": 170223.0}, {"date": "2025-09-09", "close": 18.79, "volume": 205767.0}, {"date": "2025-09-10", "close": 18.89, "volume": 159404.0}, {"date": "2025-09-11", "close": 19.06, "volume": 176897.0}, {"date": "2025-09-12", "close": 19.15, "volume": 214118.0}, {"date": "2025-09-15", "close": 19.11, "volume": 218649.0}, {"date": "2025-09-16", "close": 19.11, "volume": 168304.0}, {"date": "2025-09-17", "close": 19.11, "volume": 164255.0}, {"date": "2025-09-18", "close": 19.21, "volume": 196465.0}, {"date": "2025-09-19", "close": 19.42, "volume": 225090.0}, {"date": "2025-09-22", "close": 19.56, "volume": 393201.0}, {"date": "2025-09-23", "close": 19.44, "volume": 257531.0}, {"date": "2025-09-24", "close": 19.27, "volume": 187853.0}, {"date": "2025-09-25", "close": 19.15, "volume": 249998.0}, {"date": "2025-09-26", "close": 19.15, "volume": 172152.0}, {"date": "2025-09-29", "close": 19.21, "volume": 193645.0}, {"date": "2025-09-30", "close": 19.29, "volume": 199883.0}, {"date": "2025-10-01", "close": 19.35, "volume": 299165.0}, {"date": "2025-10-02", "close": 19.38, "volume": 152440.0}, {"date": "2025-10-03", "close": 19.28, "volume": 266445.0}, {"date": "2025-10-06", "close": 19.34, "volume": 192863.0}, {"date": "2025-10-07", "close": 19.31, "volume": 188339.0}, {"date": "2025-10-08", "close": 19.43, "volume": 165441.0}, {"date": "2025-10-09", "close": 19.38, "volume": 197786.0}, {"date": "2025-10-10", "close": 18.845, "volume": 308302.0}, {"date": "2025-10-13", "close": 19.04, "volume": 231685.0}, {"date": "2025-10-14", "close": 19.06, "volume": 219953.0}, {"date": "2025-10-15", "close": 19.1, "volume": 278065.0}, {"date": "2025-10-16", "close": 18.96, "volume": 304666.0}, {"date": "2025-10-17", "close": 18.91, "volume": 268530.0}, {"date": "2025-10-20", "close": 19.1, "volume": 211085.0}, {"date": "2025-10-21", "close": 19.05, "volume": 294909.0}, {"date": "2025-10-22", "close": 18.87, "volume": 222343.0}, {"date": "2025-10-23", "close": 18.92, "volume": 232515.0}, {"date": "2025-10-24", "close": 19.07, "volume": 199486.0}, {"date": "2025-10-27", "close": 19.275, "volume": 231701.0}, {"date": "2025-10-28", "close": 19.34, "volume": 195197.0}, {"date": "2025-10-29", "close": 19.29, "volume": 341528.0}, {"date": "2025-10-30", "close": 19.15, "volume": 193153.0}, {"date": "2025-10-31", "close": 19.3, "volume": 179145.0}, {"date": "2025-11-03", "close": 19.27, "volume": 149166.0}, {"date": "2025-11-04", "close": 19.04, "volume": 240106.0}, {"date": "2025-11-05", "close": 19.04, "volume": 293136.0}, {"date": "2025-11-06", "close": 18.81, "volume": 180903.0}, {"date": "2025-11-07", "close": 18.75, "volume": 186504.0}, {"date": "2025-11-10", "close": 19.055, "volume": 178641.0}, {"date": "2025-11-11", "close": 19.22, "volume": 146695.0}, {"date": "2025-11-12", "close": 19.21, "volume": 184114.0}, {"date": "2025-11-13", "close": 18.79, "volume": 273767.0}, {"date": "2025-11-14", "close": 18.57, "volume": 286786.0}, {"date": "2025-11-17", "close": 18.3, "volume": 300719.0}, {"date": "2025-11-18", "close": 18.26, "volume": 335916.0}, {"date": "2025-11-19", "close": 18.23, "volume": 329239.0}, {"date": "2025-11-20", "close": 17.91, "volume": 463008.0}, {"date": "2025-11-21", "close": 18.05, "volume": 412941.0}, {"date": "2025-11-24", "close": 18.38, "volume": 489678.0}, {"date": "2025-11-25", "close": 18.61, "volume": 199869.0}, {"date": "2025-11-26", "close": 18.73, "volume": 243057.0}, {"date": "2025-11-28", "close": 19.0, "volume": 92096.0}, {"date": "2025-12-01", "close": 18.93, "volume": 209188.0}, {"date": "2025-12-02", "close": 18.97, "volume": 195379.0}, {"date": "2025-12-03", "close": 19.12, "volume": 345228.0}, {"date": "2025-12-04", "close": 19.22, "volume": 303229.0}, {"date": "2025-12-05", "close": 19.35, "volume": 280247.0}, {"date": "2025-12-08", "close": 19.3, "volume": 213282.0}, {"date": "2025-12-09", "close": 19.3, "volume": 274554.0}, {"date": "2025-12-10", "close": 19.33, "volume": 235559.0}, {"date": "2025-12-11", "close": 19.29, "volume": 194285.0}, {"date": "2025-12-12", "close": 19.03, "volume": 262107.0}, {"date": "2025-12-15", "close": 18.88, "volume": 224814.0}, {"date": "2025-12-16", "close": 18.89, "volume": 209132.0}, {"date": "2025-12-17", "close": 18.7, "volume": 270629.0}, {"date": "2025-12-18", "close": 18.91, "volume": 271653.0}, {"date": "2025-12-19", "close": 19.22, "volume": 427864.0}, {"date": "2025-12-22", "close": 19.39, "volume": 285547.0}, {"date": "2025-12-23", "close": 19.49, "volume": 184520.0}, {"date": "2025-12-24", "close": 19.6, "volume": 161399.0}, {"date": "2025-12-26", "close": 19.68, "volume": 156421.0}, {"date": "2025-12-29", "close": 19.5, "volume": 196560.0}, {"date": "2025-12-30", "close": 19.41, "volume": 144922.0}, {"date": "2025-12-31", "close": 19.2, "volume": 178747.0}, {"date": "2026-01-02", "close": 19.16, "volume": 305984.0}, {"date": "2026-01-05", "close": 19.22, "volume": 325257.0}, {"date": "2026-01-06", "close": 19.46, "volume": 270051.0}, {"date": "2026-01-07", "close": 19.47, "volume": 226169.0}, {"date": "2026-01-08", "close": 19.49, "volume": 218973.0}, {"date": "2026-01-09", "close": 19.69, "volume": 456667.0}, {"date": "2026-01-12", "close": 19.73, "volume": 238681.0}, {"date": "2026-01-13", "close": 19.72, "volume": 233459.0}, {"date": "2026-01-14", "close": 19.43, "volume": 418494.0}, {"date": "2026-01-15", "close": 19.46, "volume": 244934.0}, {"date": "2026-01-16", "close": 19.46, "volume": 168449.0}, {"date": "2026-01-20", "close": 19.01, "volume": 307824.0}, {"date": "2026-01-21", "close": 19.25, "volume": 268716.0}, {"date": "2026-01-22", "close": 19.33, "volume": 234703.0}, {"date": "2026-01-23", "close": 19.35, "volume": 294584.0}, {"date": "2026-01-26", "close": 19.37, "volume": 180342.0}, {"date": "2026-01-27", "close": 19.41, "volume": 273299.0}, {"date": "2026-01-28", "close": 19.44, "volume": 320023.0}, {"date": "2026-01-29", "close": 19.38, "volume": 325339.0}, {"date": "2026-01-30", "close": 19.31, "volume": 173714.0}, {"date": "2026-02-02", "close": 19.36, "volume": 226790.0}, {"date": "2026-02-03", "close": 19.28, "volume": 333659.0}, {"date": "2026-02-04", "close": 19.12, "volume": 299740.0}, {"date": "2026-02-05", "close": 18.76, "volume": 247669.0}, {"date": "2026-02-06", "close": 19.16, "volume": 207179.0}, {"date": "2026-02-09", "close": 19.31, "volume": 205767.0}, {"date": "2026-02-10", "close": 19.3, "volume": 220023.0}, {"date": "2026-02-11", "close": 19.31, "volume": 166438.0}, {"date": "2026-02-12", "close": 18.97, "volume": 281107.0}, {"date": "2026-02-13", "close": 18.81, "volume": 211528.0}, {"date": "2026-02-17", "close": 18.85, "volume": 295444.0}, {"date": "2026-02-18", "close": 18.96, "volume": 230952.0}, {"date": "2026-02-19", "close": 18.89, "volume": 195531.0}, {"date": "2026-02-20", "close": 19.07, "volume": 278567.0}, {"date": "2026-02-23", "close": 18.85, "volume": 405615.0}, {"date": "2026-02-24", "close": 19.03, "volume": 234184.0}, {"date": "2026-02-25", "close": 19.23, "volume": 198433.0}, {"date": "2026-02-26", "close": 19.14, "volume": 129159.0}, {"date": "2026-02-27", "close": 19.01, "volume": 169313.0}, {"date": "2026-03-02", "close": 18.97, "volume": 262042.0}, {"date": "2026-03-03", "close": 18.74, "volume": 275642.0}, {"date": "2026-03-04", "close": 18.82, "volume": 253269.0}, {"date": "2026-03-05", "close": 18.64, "volume": 303079.0}, {"date": "2026-03-06", "close": 18.34, "volume": 324464.0}, {"date": "2026-03-09", "close": 18.19, "volume": 388351.0}, {"date": "2026-03-10", "close": 18.2, "volume": 310736.0}, {"date": "2026-03-11", "close": 18.39, "volume": 235075.0}, {"date": "2026-03-12", "close": 17.97, "volume": 277409.0}, {"date": "2026-03-13", "close": 17.76, "volume": 328940.0}, {"date": "2026-03-16", "close": 17.93, "volume": 367747.0}, {"date": "2026-03-17", "close": 18.02, "volume": 274711.0}, {"date": "2026-03-18", "close": 17.79, "volume": 339059.0}, {"date": "2026-03-19", "close": 17.68, "volume": 459451.0}, {"date": "2026-03-20", "close": 17.37, "volume": 557657.0}, {"date": "2026-03-23", "close": 17.55, "volume": 432575.0}, {"date": "2026-03-24", "close": 17.54, "volume": 259214.0}, {"date": "2026-03-25", "close": 17.59, "volume": 269427.0}, {"date": "2026-03-26", "close": 17.18, "volume": 285078.0}, {"date": "2026-03-27", "close": 16.68, "volume": 398131.0}, {"date": "2026-03-30", "close": 16.5, "volume": 373056.0}, {"date": "2026-03-31", "close": 17.12, "volume": 447342.0}, {"date": "2026-04-01", "close": 17.39, "volume": 409043.0}, {"date": "2026-04-02", "close": 17.43, "volume": 262502.0}, {"date": "2026-04-06", "close": 17.56, "volume": 280128.0}, {"date": "2026-04-07", "close": 17.58, "volume": 261560.0}, {"date": "2026-04-08", "close": 18.09, "volume": 272039.0}, {"date": "2026-04-09", "close": 18.43, "volume": 402799.0}, {"date": "2026-04-10", "close": 18.48, "volume": 235680.0}, {"date": "2026-04-13", "close": 18.69, "volume": 271686.0}, {"date": "2026-04-14", "close": 18.85, "volume": 262730.0}, {"date": "2026-04-15", "close": 19.06, "volume": 246632.0}, {"date": "2026-04-16", "close": 19.06, "volume": 210243.0}, {"date": "2026-04-17", "close": 19.32, "volume": 255665.0}, {"date": "2026-04-20", "close": 19.37, "volume": 306522.0}, {"date": "2026-04-21", "close": 19.16, "volume": 395209.0}, {"date": "2026-04-22", "close": 19.33, "volume": 345319.0}, {"date": "2026-04-23", "close": 19.26, "volume": 195720.0}, {"date": "2026-04-24", "close": 19.43, "volume": 142360.0}, {"date": "2026-04-27", "close": 19.52, "volume": 159744.0}, {"date": "2026-04-28", "close": 19.38, "volume": 212679.0}, {"date": "2026-04-29", "close": 19.34, "volume": 186858.0}, {"date": "2026-04-30", "close": 19.57, "volume": 126115.0}, {"date": "2026-05-01", "close": 19.68, "volume": 215479.0}, {"date": "2026-05-04", "close": 19.59, "volume": 229877.0}, {"date": "2026-05-05", "close": 19.81, "volume": 273266.0}, {"date": "2026-05-06", "close": 20.15, "volume": 191291.0}, {"date": "2026-05-07", "close": 20.07, "volume": 212416.0}, {"date": "2026-05-08", "close": 20.3, "volume": 181795.0}, {"date": "2026-05-11", "close": 20.34, "volume": 188156.0}, {"date": "2026-05-12", "close": 20.31, "volume": 183693.0}, {"date": "2026-05-13", "close": 20.45, "volume": 189313.0}, {"date": "2026-05-14", "close": 20.47, "volume": 197118.0}, {"date": "2026-05-15", "close": 20.16, "volume": 190159.0}, {"date": "2026-05-18", "close": 19.95, "volume": 253034.0}, {"date": "2026-05-19", "close": 19.74, "volume": 214580.0}, {"date": "2026-05-20", "close": 20.09, "volume": 211903.0}, {"date": "2026-05-21", "close": 20.2, "volume": 392928.0}, {"date": "2026-05-22", "close": 20.33, "volume": 213548.0}, {"date": "2026-05-26", "close": 20.42, "volume": 269343.0}, {"date": "2026-05-27", "close": 20.52, "volume": 193229.0}, {"date": "2026-05-28", "close": 20.57, "volume": 206337.0}, {"date": "2026-05-29", "close": 20.67, "volume": 194473.0}, {"date": "2026-06-01", "close": 20.67, "volume": 243510.0}, {"date": "2026-06-02", "close": 20.71, "volume": 164642.0}, {"date": "2026-06-03", "close": 20.51, "volume": 214642.0}, {"date": "2026-06-04", "close": 20.65, "volume": 164779.0}, {"date": "2026-06-05", "close": 19.97, "volume": 245837.0}, {"date": "2026-06-08", "close": 19.89, "volume": 244463.0}, {"date": "2026-06-09", "close": 19.8, "volume": 214052.0}, {"date": "2026-06-10", "close": 19.52, "volume": 266939.0}, {"date": "2026-06-11", "close": 19.97, "volume": 361726.0}, {"date": "2026-06-12", "close": 20.1, "volume": 181697.0}, {"date": "2026-06-15", "close": 20.43, "volume": 237727.0}, {"date": "2026-06-16", "close": 20.45, "volume": 226762.0}, {"date": "2026-06-17", "close": 20.09, "volume": 169492.0}, {"date": "2026-06-18", "close": 20.52, "volume": 283089.0}, {"date": "2026-06-22", "close": 20.41, "volume": 340590.0}, {"date": "2026-06-23", "close": 20.28, "volume": 283747.0}, {"date": "2026-06-24", "close": 20.16, "volume": 227989.0}, {"date": "2026-06-25", "close": 20.22, "volume": 158763.0}, {"date": "2026-06-26", "close": 20.04, "volume": 189619.0}, {"date": "2026-06-29", "close": 20.29, "volume": 161836.0}, {"date": "2026-06-30", "close": 20.56, "volume": 160663.0}, {"date": "2026-07-01", "close": 20.63, "volume": 178507.0}, {"date": "2026-07-02", "close": 20.52, "volume": 173737.0}, {"date": "2026-07-06", "close": 20.7, "volume": 145491.0}, {"date": "2026-07-07", "close": 20.53, "volume": 181291.0}, {"date": "2026-07-08", "close": 20.39, "volume": 135293.0}, {"date": "2026-07-09", "close": 20.59, "volume": 228052.0}, {"date": "2026-07-10", "close": 20.8, "volume": 144771.0}, {"date": "2026-07-13", "close": 20.55, "volume": 136900.0}, {"date": "2026-07-14", "close": 20.46, "volume": 151578.0}, {"date": "2026-07-15", "close": 20.67, "volume": 200114.0}, {"date": "2026-07-16", "close": 20.47, "volume": 186056.0}, {"date": "2026-07-17", "close": 20.2, "volume": 197735.0}, {"date": "2026-07-20", "close": 20.24, "volume": 215308.0}, {"date": "2026-07-21", "close": 20.49, "volume": 376033.0}, {"date": "2026-07-22", "close": 20.48, "volume": 299852.0}, {"date": "2026-07-23", "close": 20.13, "volume": 339182.0}, {"date": "2026-07-24", "close": 20.0, "volume": 203223.0}, {"date": "2026-07-27", "close": 20.04, "volume": 164359.0}, {"date": "2026-07-28", "close": 19.92, "volume": 212447.0}, {"date": "2026-07-29", "close": 19.52, "volume": 252340.0}, {"date": "2026-07-30", "close": 20.0, "volume": 163312.0}, {"date": "2026-07-31", "close": 20.14, "volume": 148959.0}, {"date": "2026-08-03", "close": 20.54, "volume": 153363.0}, {"date": "2026-08-04", "close": 20.75, "volume": 182667.0}, {"date": "2026-08-05", "close": 20.72, "volume": 181106.0}, {"date": "2026-08-06", "close": 20.74, "volume": 152188.0}, {"date": "2026-08-07", "close": 20.92, "volume": 157991.0}, {"date": "2026-08-10", "close": 21.02, "volume": 242717.0}, {"date": "2026-08-11", "close": 20.88, "volume": 157519.0}, {"date": "2026-08-12", "close": 20.865, "volume": 178519.0}, {"date": "2026-08-13", "close": 21.03, "volume": 141539.0}, {"date": "2026-08-14", "close": 20.93, "volume": 105146.0}, {"date": "2026-08-17", "close": 20.9, "volume": 144512.0}, {"date": "2026-08-18", "close": 20.79, "volume": 133354.0}, {"date": "2026-08-19", "close": 20.82, "volume": 176605.0}, {"date": "2026-08-20", "close": 20.68, "volume": 215023.0}, {"date": "2026-08-21", "close": 20.74, "volume": 331865.0}, {"date": "2026-08-24", "close": 20.63, "volume": 242962.0}, {"date": "2026-08-25", "close": 20.83, "volume": 128277.0}, {"date": "2026-08-26", "close": 20.84, "volume": 126795.0}, {"date": "2026-08-27", "close": 20.97, "volume": 119733.0}, {"date": "2026-08-28", "close": 20.96, "volume": 118183.0}, {"date": "2026-08-31", "close": 20.94, "volume": 172900.0}, {"date": "2026-09-01", "close": 20.73, "volume": 152923.0}, {"date": "2026-09-02", "close": 20.89, "volume": 133147.0}, {"date": "2026-09-03", "close": 21.06, "volume": 133783.0}, {"date": "2026-09-04", "close": 21.09, "volume": 180330.0}, {"date": "2026-09-08", "close": 20.98, "volume": 179809.0}, {"date": "2026-09-09", "close": 20.85, "volume": 183040.0}, {"date": "2026-09-10", "close": 20.6, "volume": 98267.0}, {"date": "2026-09-11", "close": 20.83, "volume": 155089.0}, {"date": "2026-09-14", "close": 20.43, "volume": 147544.0}, {"date": "2026-09-15", "close": 20.28, "volume": 163673.0}, {"date": "2026-09-16", "close": 20.16, "volume": 156715.0}, {"date": "2026-09-17", "close": 20.46, "volume": 185872.0}, {"date": "2026-09-18", "close": 20.51, "volume": 204159.0}, {"date": "2026-09-21", "close": 20.92, "volume": 356682.0}, {"date": "2026-09-22", "close": 21.06, "volume": 258608.0}, {"date": "2026-09-23", "close": 20.75, "volume": 161921.0}, {"date": "2026-09-24", "close": 20.67, "volume": 122763.0}, {"date": "2026-09-25", "close": 20.75, "volume": 210547.0}, {"date": "2026-09-28", "close": 20.44, "volume": 181625.0}, {"date": "2026-09-29", "close": 20.4, "volume": 195107.0}, {"date": "2026-09-30", "close": 20.39, "volume": 236114.0}, {"date": "2026-10-01", "close": 20.32, "volume": 164994.0}, {"date": "2026-10-02", "close": 20.47, "volume": 207252.0}, {"date": "2026-10-05", "close": 20.36, "volume": 210200.0}, {"date": "2026-10-06", "close": 20.6, "volume": 197117.0}, {"date": "2026-10-07", "close": 20.51, "volume": 165302.0}, {"date": "2026-10-08", "close": 20.43, "volume": 140996.0}, {"date": "2026-10-09", "close": 20.67, "volume": 185817.0}, {"date": "2026-10-12", "close": 20.71, "volume": 144973.0}, {"date": "2026-10-13", "close": 20.62, "volume": 191575.0}, {"date": "2026-10-14", "close": 20.1, "volume": 202616.0}, {"date": "2026-10-15", "close": 20.09, "volume": 226117.0}, {"date": "2026-10-16", "close": 19.79, "volume": 286407.0}, {"date": "2026-10-19", "close": 19.95, "volume": 177660.0}, {"date": "2026-10-20", "close": 20.03, "volume": 221848.0}, {"date": "2026-10-21", "close": 20.16, "volume": 326321.0}, {"date": "2026-10-22", "close": 19.87, "volume": 181318.0}, {"date": "2026-10-23", "close": 19.75, "volume": 196389.0}, {"date": "2026-10-26", "close": 19.86, "volume": 179889.0}, {"date": "2026-10-27", "close": 20.1, "volume": 168432.0}, {"date": "2026-10-28", "close": 20.13, "volume": 93389.0}, {"date": "2026-10-29", "close": 20.03, "volume": 242772.0}, {"date": "2026-10-30", "close": 19.57, "volume": 277502.0}], "refreshing": true}