{"ticker": "DGICA", "overview": {"cik": "800457", "ticker": "DGICA", "name": "DONEGAL GROUP INC", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000935596-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000935596-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001373794-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001810673-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000935596-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000935596-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000935596-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000935596-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000935596-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000935596-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001590558-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000935596-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001810673-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001327749-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001527106-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002041944-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000935596-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001810680-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001762956-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001810477-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002006852-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001973379-26-000278", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001140361-26-031159", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001973379-26-000277", "price_sensitive": false}]}, "description": "DONEGAL GROUP INC trades as DGICA on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 21 insider filings for the company, from August 2026 to September 2026. Across those, 5 insiders disclosed 10 open-market purchases totalling $3.73M against 4 sales totalling $646.50K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 3734135.3023, "sell_n": 4, "sell_sum": 646504.4280000001, "net": 3087630.8743000003, "insiders": 5, "first_date": "2026-08-06", "last_date": "2026-09-10"}, "metrics": {"ticker": "DGICA", "has_prices": true, "as_of": "2026-09-10", "last": 19.26, "prev_close": 19.0, "change": 0.26000000000000156, "change_pct": 0.013684210526315872, "session_volume": 84404.0, "vwap_5": 19.197980722130687, "vwap_20": 18.933211405808954, "vwap_60": 18.807154544910855, "vwap_250": 18.538025502552152, "high_52w": 20.95, "low_52w": 16.32, "avg_volume_20": 118716.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003892", "src": "13DG", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003892-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "0000935596-26-000025", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 448912.1263, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DGICA's biggest backer adds $449K", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000025/0000935596-26-000025-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77328}, {"id": "0002041944-26-000006", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "David Benjamin Bawel", "who_key": "BAWEL DAVID BENJAMIN", "role": "SVP & CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160508.628, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $161K of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/2041944/000204194426000006/0002041944-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78768}, {"id": "0000935596-26-000024", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 314843.7088, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DGICA's biggest backer adds $315K", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000024/0000935596-26-000024-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001373794-26-000002", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Barry Craig Huber", "who_key": "HUBER BARRY CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87436.79999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $87K of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/1373794/000137379426000002/0001373794-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0001810673-26-000006", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Vincent Anthony Viozzi", "who_key": "VIOZZI VINCENT ANTHONY", "role": "Sr. VP & Chief Inv Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44499.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite trims DGICA: $44K", "source_url": "https://www.sec.gov/Archives/edgar/data/1810673/000181067326000006/0001810673-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0000935596-26-000023", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 381768.487, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DGICA's biggest backer adds $382K", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000023/0000935596-26-000023-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0000935596-26-000022", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 369198.5475, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $369K more of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000022/0000935596-26-000022-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0000935596-26-000021", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 381450.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $381K of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000021/0000935596-26-000021-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96048}, {"id": "0000935596-26-000020", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 371649.40520000004, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $372K more of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000020/0000935596-26-000020-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "0000935596-26-000019", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 377404.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $377K more of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000019/0000935596-26-000019-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0000935596-26-000018", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 363655.02749999997, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DGICA's biggest backer adds $364K", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000018/0000935596-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0000935596-26-000017", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 371194.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $371K more of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000017/0000935596-26-000017-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001810673-26-000004", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Vincent Anthony Viozzi", "who_key": "VIOZZI VINCENT ANTHONY", "role": "Sr. VP & Chief Inv Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 622.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on DGICA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810673/000181067326000004/0001810673-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001327749-26-000005", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Jeffrey Dean Miller", "who_key": "MILLER JEFFREY DEAN", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8110.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on DGICA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327749/000132774926000005/0001327749-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001527106-26-000005", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Kevin Gerard Burke", "who_key": "BURKE KEVIN GERARD", "role": "President & Chief Exec Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 641.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on DGICA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527106/000152710626000005/0001527106-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0002041944-26-000005", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "David Benjamin Bawel", "who_key": "BAWEL DAVID BENJAMIN", "role": "SVP & CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1030.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on DGICA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041944/000204194426000005/0002041944-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0000935596-26-000016", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 354060.00000000006, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $354K of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000016/0000935596-26-000016-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127728}, {"id": "0001810680-26-000003", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Christina Marie Hoffman", "who_key": "HOFFMAN CHRISTINA MARIE", "role": "Sr. VP & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 354060.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite trims DGICA: $354K", "source_url": "https://www.sec.gov/Archives/edgar/data/1810680/000181068026000003/0001810680-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127728}, {"id": "13DG-0002012383-26-002554", "src": "13DG", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002554-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001590558-26-000005", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Sanjay Pandey", "who_key": "PANDEY SANJAY", "role": "Sr. VP & Chief Info Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 511714.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on DGICA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590558/000159055826000005/0001590558-26-000005-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}], "recent_buys": [{"id": "0000935596-26-000025", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 448912.1263, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DGICA's biggest backer adds $449K", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000025/0000935596-26-000025-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77328}, {"id": "0000935596-26-000024", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 314843.7088, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DGICA's biggest backer adds $315K", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000024/0000935596-26-000024-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0000935596-26-000023", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 381768.487, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DGICA's biggest backer adds $382K", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000023/0000935596-26-000023-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0000935596-26-000022", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 369198.5475, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $369K more of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000022/0000935596-26-000022-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0000935596-26-000021", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 381450.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $381K of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000021/0000935596-26-000021-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96048}, {"id": "0000935596-26-000020", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 371649.40520000004, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $372K more of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000020/0000935596-26-000020-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "0000935596-26-000019", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 377404.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $377K more of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000019/0000935596-26-000019-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0000935596-26-000018", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 363655.02749999997, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "DGICA's biggest backer adds $364K", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000018/0000935596-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0000935596-26-000017", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 371194.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $371K more of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000017/0000935596-26-000017-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0000935596-26-000016", "src": "INSIDERS", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 354060.00000000006, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $354K of DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000016/0000935596-26-000016-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127728}], "institutional": [{"id": "13DG-0002012383-26-003892", "src": "13DG", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003892-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "13DG-0002012383-26-002554", "src": "13DG", "ticker": "DGICA", "cik": "800457", "company": "Donegal Group, Inc.", "company_raw": "DONEGAL GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in DGICA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002554-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181008}], "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": "Donegal Group, Inc. - Class B Common Stock", "new_value": "DONEGAL GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000800457", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000800457", "applied": 1, "detected_at": "2026-09-11T14:34:10.585309"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DGICA", "new_value": "Donegal Group, Inc. - Class A Common Stock", "effective": "", "evidence": "DGICA is listed again under the same company (Donegal Group, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.863172"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DGICB", "new_value": "Donegal Group, Inc. - Class B Common Stock", "effective": "", "evidence": "DGICB is listed again under the same company (Donegal Group, Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.583959"}]}, "key_people": [{"who": "Donegal Mutual Insurance Co", "who_key": "DONEGAL MUTUAL INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3734135.3023, "sold": 0, "net": 3734135.3023, "trades": 10, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 448912.1263, "date": "2026-09-10", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000025/0000935596-26-000025-index.htm"}, {"action": "BUY", "amount": 314843.7088, "date": "2026-09-08", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000024/0000935596-26-000024-index.htm"}, {"action": "BUY", "amount": 381768.487, "date": "2026-09-03", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000023/0000935596-26-000023-index.htm"}, {"action": "BUY", "amount": 369198.5475, "date": "2026-09-01", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000022/0000935596-26-000022-index.htm"}, {"action": "BUY", "amount": 381450.0, "date": "2026-08-28", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000021/0000935596-26-000021-index.htm"}, {"action": "BUY", "amount": 371649.40520000004, "date": "2026-08-26", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000020/0000935596-26-000020-index.htm"}, {"action": "BUY", "amount": 377404.0, "date": "2026-08-24", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000019/0000935596-26-000019-index.htm"}, {"action": "BUY", "amount": 363655.02749999997, "date": "2026-08-20", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000018/0000935596-26-000018-index.htm"}, {"action": "BUY", "amount": 371194.0, "date": "2026-08-18", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000017/0000935596-26-000017-index.htm"}, {"action": "BUY", "amount": 354060.00000000006, "date": "2026-08-06", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000016/0000935596-26-000016-index.htm"}], "latest": {"action": "BUY", "amount": 448912.1263, "date": "2026-09-10", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/935596/000093559626000025/0000935596-26-000025-index.htm"}}, {"who": "Christina Marie Hoffman", "who_key": "HOFFMAN CHRISTINA MARIE", "role": "Sr. VP & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 354060.00000000006, "net": -354060.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 354060.00000000006, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810680/000181068026000003/0001810680-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 354060.00000000006, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810680/000181068026000003/0001810680-26-000003-index.htm"}}, {"who": "David Benjamin Bawel", "who_key": "BAWEL DAVID BENJAMIN", "role": "SVP & CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 160508.628, "net": -160508.628, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 160508.628, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2041944/000204194426000006/0002041944-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 160508.628, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2041944/000204194426000006/0002041944-26-000006-index.htm"}}, {"who": "Barry Craig Huber", "who_key": "HUBER BARRY CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 87436.79999999999, "net": -87436.79999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87436.79999999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373794/000137379426000002/0001373794-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 87436.79999999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373794/000137379426000002/0001373794-26-000002-index.htm"}}, {"who": "Vincent Anthony Viozzi", "who_key": "VIOZZI VINCENT ANTHONY", "role": "Sr. VP & Chief Inv Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 44499.0, "net": -44499.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44499.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810673/000181067326000006/0001810673-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 44499.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810673/000181067326000006/0001810673-26-000006-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 0.0}, {"date": "2026-08-18", "net": 371194.0}, {"date": "2026-08-20", "net": 363655.02749999997}, {"date": "2026-08-24", "net": 377404.0}, {"date": "2026-08-26", "net": 371649.40520000004}, {"date": "2026-08-28", "net": 381450.0}, {"date": "2026-09-01", "net": 369198.5475}, {"date": "2026-09-03", "net": 249832.68700000003}, {"date": "2026-09-08", "net": 314843.7088}, {"date": "2026-09-09", "net": -160508.628}, {"date": "2026-09-10", "net": 448912.1263}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000935596-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000935596-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001373794-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001810673-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000935596-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000935596-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000935596-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000935596-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000935596-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000935596-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001590558-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000935596-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001810673-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001327749-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001527106-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002041944-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000935596-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001810680-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001762956-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001810477-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002006852-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001973379-26-000278", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001140361-26-031159", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001973379-26-000277", "price_sensitive": false}], "performance": {"ticker": "DGICA", "has_prices": true, "summary": {"n": 10, "avg": 0.008701302587015703, "win_rate": 0.7, "best": 0.03492745835572285, "worst": -0.013824884792626705, "as_of": "2026-09-10"}, "buys": [{"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 448912.1263, "date": "2026-09-10", "score": 44.3, "ref_price": 19.26, "return": 0.0}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 314843.7088, "date": "2026-09-08", "score": 42.5, "ref_price": 19.0, "return": 0.013684210526315872}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 381768.487, "date": "2026-09-03", "score": 43.5, "ref_price": 19.42, "return": -0.008238928939237906}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 369198.5475, "date": "2026-09-01", "score": 43.3, "ref_price": 19.17, "return": 0.004694835680751166}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 381450.0, "date": "2026-08-28", "score": 43.5, "ref_price": 19.24, "return": 0.001039501039501202}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 371649.40520000004, "date": "2026-08-26", "score": 43.4, "ref_price": 19.1, "return": 0.008376963350785346}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 377404.0, "date": "2026-08-24", "score": 43.4, "ref_price": 18.98, "return": 0.014752370916754538}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 363655.02749999997, "date": "2026-08-20", "score": 43.3, "ref_price": 18.67, "return": 0.03160149973219067}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 371194.0, "date": "2026-08-18", "score": 43.4, "ref_price": 18.61, "return": 0.03492745835572285}, {"who": "DONEGAL MUTUAL INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 354060.00000000006, "date": "2026-08-06", "score": 43.1, "ref_price": 19.53, "return": -0.013824884792626705}]}, "price_series": [{"date": "2016-08-08", "close": 16.17, "volume": 44726.0}, {"date": "2016-08-09", "close": 16.17, "volume": 20853.0}, {"date": "2016-08-10", "close": 16.26, "volume": 59683.0}, {"date": "2016-08-11", "close": 16.29, "volume": 29720.0}, {"date": "2016-08-12", "close": 16.12, "volume": 16635.0}, {"date": "2016-08-15", "close": 16.21, "volume": 25552.0}, {"date": "2016-08-16", "close": 16.09, "volume": 12384.0}, {"date": "2016-08-17", "close": 15.98, "volume": 14249.0}, {"date": "2016-08-18", "close": 16.17, "volume": 35846.0}, {"date": "2016-08-19", "close": 16.17, "volume": 18556.0}, {"date": "2016-08-22", "close": 15.92, "volume": 22055.0}, {"date": "2016-08-23", "close": 16.05, "volume": 31115.0}, {"date": "2016-08-24", "close": 16.05, "volume": 14199.0}, {"date": "2016-08-25", "close": 16.14, "volume": 18060.0}, {"date": "2016-08-26", "close": 16.13, "volume": 22010.0}, {"date": "2016-08-29", "close": 16.18, "volume": 20975.0}, {"date": "2016-08-30", "close": 16.17, "volume": 12467.0}, {"date": "2016-08-31", "close": 16.09, "volume": 27646.0}, {"date": "2016-09-01", "close": 16.08, "volume": 8819.0}, {"date": "2016-09-02", "close": 16.13, "volume": 8014.0}, {"date": "2016-09-06", "close": 16.35, "volume": 35324.0}, {"date": "2016-09-07", "close": 16.5, "volume": 57080.0}, {"date": "2016-09-08", "close": 16.43, "volume": 27764.0}, {"date": "2016-09-09", "close": 16.05, "volume": 37700.0}, {"date": "2016-09-12", "close": 16.16, "volume": 26453.0}, {"date": "2016-09-13", "close": 16.19, "volume": 26200.0}, {"date": "2016-09-14", "close": 16.28, "volume": 25213.0}, {"date": "2016-09-15", "close": 16.59, "volume": 28953.0}, {"date": "2016-09-16", "close": 15.97, "volume": 124238.0}, {"date": "2016-09-19", "close": 16.16, "volume": 32932.0}, {"date": "2016-09-20", "close": 16.2, "volume": 19671.0}, {"date": "2016-09-21", "close": 16.37, "volume": 22034.0}, {"date": "2016-09-22", "close": 16.53, "volume": 11910.0}, {"date": "2016-09-23", "close": 16.39, "volume": 8900.0}, {"date": "2016-09-26", "close": 16.31, "volume": 16697.0}, {"date": "2016-09-27", "close": 16.37, "volume": 19617.0}, {"date": "2016-09-28", "close": 16.21, "volume": 19583.0}, {"date": "2016-09-29", "close": 16.15, "volume": 18224.0}, {"date": "2016-09-30", "close": 16.11, "volume": 24629.0}, {"date": "2016-10-03", "close": 16.09, "volume": 13416.0}, {"date": "2016-10-04", "close": 16.3, "volume": 31504.0}, {"date": "2016-10-05", "close": 16.36, "volume": 12251.0}, {"date": "2016-10-06", "close": 16.18, "volume": 10099.0}, {"date": "2016-10-07", "close": 16.19, "volume": 10473.0}, {"date": "2016-10-10", "close": 16.13, "volume": 24568.0}, {"date": "2016-10-11", "close": 15.94, "volume": 20144.0}, {"date": "2016-10-12", "close": 15.92, "volume": 28865.0}, {"date": "2016-10-13", "close": 15.76, "volume": 29527.0}, {"date": "2016-10-14", "close": 15.9, "volume": 8439.0}, {"date": "2016-10-17", "close": 15.88, "volume": 13169.0}, {"date": "2016-10-18", "close": 15.98, "volume": 9483.0}, {"date": "2016-10-19", "close": 15.94, "volume": 16216.0}, {"date": "2016-10-20", "close": 15.93, "volume": 13419.0}, {"date": "2016-10-21", "close": 15.59, "volume": 14847.0}, {"date": "2016-10-24", "close": 16.06, "volume": 48711.0}, {"date": "2016-10-25", "close": 16.0, "volume": 7602.0}, {"date": "2016-10-26", "close": 15.7, "volume": 7809.0}, {"date": "2016-10-27", "close": 15.64, "volume": 13416.0}, {"date": "2016-10-28", "close": 15.11, "volume": 18785.0}, {"date": "2016-10-31", "close": 15.05, "volume": 22938.0}, {"date": "2016-11-01", "close": 14.94, "volume": 11939.0}, {"date": "2016-11-02", "close": 14.76, "volume": 29373.0}, {"date": "2016-11-03", "close": 14.69, "volume": 8128.0}, {"date": "2016-11-04", "close": 14.75, "volume": 40208.0}, {"date": "2016-11-07", "close": 15.18, "volume": 40695.0}, {"date": "2016-11-08", "close": 15.18, "volume": 21577.0}, {"date": "2016-11-09", "close": 15.64, "volume": 19869.0}, {"date": "2016-11-10", "close": 16.22, "volume": 28834.0}, {"date": "2016-11-11", "close": 16.29, "volume": 40848.0}, {"date": "2016-11-14", "close": 16.18, "volume": 45320.0}, {"date": "2016-11-15", "close": 16.08, "volume": 37406.0}, {"date": "2016-11-16", "close": 16.13, "volume": 28593.0}, {"date": "2016-11-17", "close": 16.08, "volume": 24474.0}, {"date": "2016-11-18", "close": 16.14, "volume": 46297.0}, {"date": "2016-11-21", "close": 16.0, "volume": 28327.0}, {"date": "2016-11-22", "close": 16.14, "volume": 18687.0}, {"date": "2016-11-23", "close": 16.06, "volume": 22170.0}, {"date": "2016-11-25", "close": 16.42, "volume": 54003.0}, {"date": "2016-11-28", "close": 16.36, "volume": 33857.0}, {"date": "2016-11-29", "close": 16.2, "volume": 19346.0}, {"date": "2016-11-30", "close": 16.05, "volume": 25045.0}, {"date": "2016-12-01", "close": 16.29, "volume": 81598.0}, {"date": "2016-12-02", "close": 16.31, "volume": 58346.0}, {"date": "2016-12-05", "close": 16.44, "volume": 136299.0}, {"date": "2016-12-06", "close": 16.5, "volume": 51878.0}, {"date": "2016-12-07", "close": 16.59, "volume": 91954.0}, {"date": "2016-12-08", "close": 16.73, "volume": 99120.0}, {"date": "2016-12-09", "close": 16.76, "volume": 55342.0}, {"date": "2016-12-12", "close": 16.75, "volume": 99569.0}, {"date": "2016-12-13", "close": 16.56, "volume": 40598.0}, {"date": "2016-12-14", "close": 16.48, "volume": 20095.0}, {"date": "2016-12-15", "close": 16.7, "volume": 76477.0}, {"date": "2016-12-16", "close": 17.29, "volume": 194199.0}, {"date": "2016-12-19", "close": 18.06, "volume": 138848.0}, {"date": "2016-12-20", "close": 17.32, "volume": 91708.0}, {"date": "2016-12-21", "close": 16.97, "volume": 47276.0}, {"date": "2016-12-22", "close": 17.05, "volume": 28092.0}, {"date": "2016-12-23", "close": 17.11, "volume": 9566.0}, {"date": "2016-12-27", "close": 17.06, "volume": 28500.0}, {"date": "2016-12-28", "close": 17.2, "volume": 27107.0}, {"date": "2016-12-29", "close": 17.13, "volume": 30641.0}, {"date": "2016-12-30", "close": 17.48, "volume": 70335.0}, {"date": "2017-01-03", "close": 17.79, "volume": 66102.0}, {"date": "2017-01-04", "close": 17.83, "volume": 40330.0}, {"date": "2017-01-05", "close": 17.7, "volume": 29998.0}, {"date": "2017-01-06", "close": 17.43, "volume": 37158.0}, {"date": "2017-01-09", "close": 17.14, "volume": 43467.0}, {"date": "2017-01-10", "close": 17.48, "volume": 32548.0}, {"date": "2017-01-11", "close": 17.44, "volume": 37724.0}, {"date": "2017-01-12", "close": 17.18, "volume": 32556.0}, {"date": "2017-01-13", "close": 17.46, "volume": 27801.0}, {"date": "2017-01-17", "close": 17.15, "volume": 17068.0}, {"date": "2017-01-18", "close": 17.22, "volume": 23099.0}, {"date": "2017-01-19", "close": 17.04, "volume": 30747.0}, {"date": "2017-01-20", "close": 17.09, "volume": 39267.0}, {"date": "2017-01-23", "close": 16.82, "volume": 21622.0}, {"date": "2017-01-24", "close": 16.88, "volume": 26226.0}, {"date": "2017-01-25", "close": 16.76, "volume": 19828.0}, {"date": "2017-01-26", "close": 16.67, "volume": 24879.0}, {"date": "2017-01-27", "close": 16.6, "volume": 20857.0}, {"date": "2017-01-30", "close": 16.4, "volume": 34240.0}, {"date": "2017-01-31", "close": 16.47, "volume": 31170.0}, {"date": "2017-02-01", "close": 16.34, "volume": 22683.0}, {"date": "2017-02-02", "close": 16.41, "volume": 8119.0}, {"date": "2017-02-03", "close": 16.55, "volume": 11633.0}, {"date": "2017-02-06", "close": 16.35, "volume": 17775.0}, {"date": "2017-02-07", "close": 16.43, "volume": 14361.0}, {"date": "2017-02-08", "close": 16.37, "volume": 17336.0}, {"date": "2017-02-09", "close": 16.53, "volume": 11960.0}, {"date": "2017-02-10", "close": 16.83, "volume": 15010.0}, {"date": "2017-02-13", "close": 16.96, "volume": 23939.0}, {"date": "2017-02-14", "close": 16.91, "volume": 18610.0}, {"date": "2017-02-15", "close": 17.09, "volume": 25787.0}, {"date": "2017-02-16", "close": 17.05, "volume": 16260.0}, {"date": "2017-02-17", "close": 16.95, "volume": 35792.0}, {"date": "2017-02-21", "close": 16.85, "volume": 19625.0}, {"date": "2017-02-22", "close": 16.51, "volume": 34363.0}, {"date": "2017-02-23", "close": 16.78, "volume": 20437.0}, {"date": "2017-02-24", "close": 16.9, "volume": 43703.0}, {"date": "2017-02-27", "close": 16.85, "volume": 46266.0}, {"date": "2017-02-28", "close": 16.61, "volume": 20415.0}, {"date": "2017-03-01", "close": 16.84, "volume": 15468.0}, {"date": "2017-03-02", "close": 16.69, "volume": 30220.0}, {"date": "2017-03-03", "close": 16.64, "volume": 20554.0}, {"date": "2017-03-06", "close": 16.46, "volume": 10177.0}, {"date": "2017-03-07", "close": 16.78, "volume": 28263.0}, {"date": "2017-03-08", "close": 16.72, "volume": 18960.0}, {"date": "2017-03-09", "close": 16.55, "volume": 21488.0}, {"date": "2017-03-10", "close": 16.4, "volume": 13114.0}, {"date": "2017-03-13", "close": 16.48, "volume": 10081.0}, {"date": "2017-03-14", "close": 16.59, "volume": 15905.0}, {"date": "2017-03-15", "close": 16.59, "volume": 21672.0}, {"date": "2017-03-16", "close": 16.61, "volume": 14408.0}, {"date": "2017-03-17", "close": 18.1, "volume": 288791.0}, {"date": "2017-03-20", "close": 17.53, "volume": 66886.0}, {"date": "2017-03-21", "close": 17.5, "volume": 35430.0}, {"date": "2017-03-22", "close": 17.09, "volume": 33020.0}, {"date": "2017-03-23", "close": 17.08, "volume": 14429.0}, {"date": "2017-03-24", "close": 17.03, "volume": 18987.0}, {"date": "2017-03-27", "close": 17.22, "volume": 13224.0}, {"date": "2017-03-28", "close": 17.21, "volume": 18172.0}, {"date": "2017-03-29", "close": 17.07, "volume": 12675.0}, {"date": "2017-03-30", "close": 17.36, "volume": 33309.0}, {"date": "2017-03-31", "close": 17.62, "volume": 31618.0}, {"date": "2017-04-03", "close": 17.31, "volume": 21207.0}, {"date": "2017-04-04", "close": 17.29, "volume": 17603.0}, {"date": "2017-04-05", "close": 17.22, "volume": 29514.0}, {"date": "2017-04-06", "close": 16.98, "volume": 29524.0}, {"date": "2017-04-07", "close": 17.12, "volume": 18003.0}, {"date": "2017-04-10", "close": 17.27, "volume": 10955.0}, {"date": "2017-04-11", "close": 17.44, "volume": 9036.0}, {"date": "2017-04-12", "close": 17.43, "volume": 12887.0}, {"date": "2017-04-13", "close": 17.22, "volume": 10600.0}, {"date": "2017-04-17", "close": 17.71, "volume": 14269.0}, {"date": "2017-04-18", "close": 17.55, "volume": 14028.0}, {"date": "2017-04-19", "close": 17.38, "volume": 15770.0}, {"date": "2017-04-20", "close": 17.38, "volume": 14305.0}, {"date": "2017-04-21", "close": 17.03, "volume": 35330.0}, {"date": "2017-04-24", "close": 16.75, "volume": 41017.0}, {"date": "2017-04-25", "close": 16.51, "volume": 39293.0}, {"date": "2017-04-26", "close": 16.68, "volume": 72285.0}, {"date": "2017-04-27", "close": 16.65, "volume": 32304.0}, {"date": "2017-04-28", "close": 16.66, "volume": 33638.0}, {"date": "2017-05-01", "close": 16.66, "volume": 28045.0}, {"date": "2017-05-02", "close": 16.68, "volume": 48000.0}, {"date": "2017-05-03", "close": 16.49, "volume": 22558.0}, {"date": "2017-05-04", "close": 16.59, "volume": 30654.0}, {"date": "2017-05-05", "close": 16.58, "volume": 10591.0}, {"date": "2017-05-08", "close": 15.69, "volume": 163776.0}, {"date": "2017-05-09", "close": 15.84, "volume": 30688.0}, {"date": "2017-05-10", "close": 15.94, "volume": 27408.0}, {"date": "2017-05-11", "close": 15.77, "volume": 17570.0}, {"date": "2017-05-12", "close": 15.76, "volume": 31426.0}, {"date": "2017-05-15", "close": 15.94, "volume": 40620.0}, {"date": "2017-05-16", "close": 15.87, "volume": 11436.0}, {"date": "2017-05-17", "close": 15.76, "volume": 21224.0}, {"date": "2017-05-18", "close": 15.61, "volume": 21438.0}, {"date": "2017-05-19", "close": 15.57, "volume": 32418.0}, {"date": "2017-05-22", "close": 15.48, "volume": 22135.0}, {"date": "2017-05-23", "close": 15.48, "volume": 43791.0}, {"date": "2017-05-24", "close": 15.59, "volume": 71743.0}, {"date": "2017-05-25", "close": 15.67, "volume": 83985.0}, {"date": "2017-05-26", "close": 15.6, "volume": 16502.0}, {"date": "2017-05-30", "close": 15.62, "volume": 47187.0}, {"date": "2017-05-31", "close": 15.69, "volume": 47401.0}, {"date": "2017-06-01", "close": 16.03, "volume": 19950.0}, {"date": "2017-06-02", "close": 16.02, "volume": 21430.0}, {"date": "2017-06-05", "close": 15.77, "volume": 64934.0}, {"date": "2017-06-06", "close": 15.89, "volume": 17529.0}, {"date": "2017-06-07", "close": 15.91, "volume": 16868.0}, {"date": "2017-06-08", "close": 15.88, "volume": 21468.0}, {"date": "2017-06-09", "close": 16.06, "volume": 29890.0}, {"date": "2017-06-12", "close": 16.06, "volume": 27908.0}, {"date": "2017-06-13", "close": 16.24, "volume": 14548.0}, {"date": "2017-06-14", "close": 16.04, "volume": 26258.0}, {"date": "2017-06-15", "close": 16.13, "volume": 16120.0}, {"date": "2017-06-16", "close": 16.01, "volume": 58499.0}, {"date": "2017-06-19", "close": 16.23, "volume": 39437.0}, {"date": "2017-06-20", "close": 16.11, "volume": 7302.0}, {"date": "2017-06-21", "close": 16.14, "volume": 26261.0}, {"date": "2017-06-22", "close": 15.99, "volume": 10800.0}, {"date": "2017-06-23", "close": 15.93, "volume": 85487.0}, {"date": "2017-06-26", "close": 15.84, "volume": 21150.0}, {"date": "2017-06-27", "close": 15.88, "volume": 10371.0}, {"date": "2017-06-28", "close": 16.04, "volume": 18169.0}, {"date": "2017-06-29", "close": 15.96, "volume": 25383.0}, {"date": "2017-06-30", "close": 15.9, "volume": 16099.0}, {"date": "2017-07-03", "close": 16.03, "volume": 18655.0}, {"date": "2017-07-05", "close": 15.77, "volume": 12298.0}, {"date": "2017-07-06", "close": 15.64, "volume": 13813.0}, {"date": "2017-07-07", "close": 15.8, "volume": 17401.0}, {"date": "2017-07-10", "close": 15.57, "volume": 13688.0}, {"date": "2017-07-11", "close": 15.61, "volume": 44939.0}, {"date": "2017-07-12", "close": 15.72, "volume": 14473.0}, {"date": "2017-07-13", "close": 15.78, "volume": 17102.0}, {"date": "2017-07-14", "close": 15.33, "volume": 20704.0}, {"date": "2017-07-17", "close": 15.16, "volume": 24210.0}, {"date": "2017-07-18", "close": 15.03, "volume": 32827.0}, {"date": "2017-07-19", "close": 15.11, "volume": 29669.0}, {"date": "2017-07-20", "close": 15.06, "volume": 17278.0}, {"date": "2017-07-21", "close": 14.84, "volume": 27481.0}, {"date": "2017-07-24", "close": 14.6, "volume": 51049.0}, {"date": "2017-07-25", "close": 14.82, "volume": 18466.0}, {"date": "2017-07-26", "close": 14.83, "volume": 20119.0}, {"date": "2017-07-27", "close": 14.97, "volume": 33069.0}, {"date": "2017-07-28", "close": 15.18, "volume": 73993.0}, {"date": "2017-07-31", "close": 15.08, "volume": 47793.0}, {"date": "2017-08-01", "close": 14.84, "volume": 20059.0}, {"date": "2017-08-02", "close": 15.2, "volume": 119331.0}, {"date": "2017-08-03", "close": 14.9, "volume": 18539.0}, {"date": "2017-08-04", "close": 15.13, "volume": 25166.0}, {"date": "2017-08-07", "close": 14.94, "volume": 43851.0}, {"date": "2017-08-08", "close": 15.0, "volume": 19519.0}, {"date": "2017-08-09", "close": 15.15, "volume": 23163.0}, {"date": "2017-08-10", "close": 15.14, "volume": 23223.0}, {"date": "2017-08-11", "close": 15.03, "volume": 23897.0}, {"date": "2017-08-14", "close": 15.3, "volume": 17343.0}, {"date": "2017-08-15", "close": 15.39, "volume": 32510.0}, {"date": "2017-08-16", "close": 15.31, "volume": 15548.0}, {"date": "2017-08-17", "close": 15.14, "volume": 14587.0}, {"date": "2017-08-18", "close": 15.08, "volume": 23494.0}, {"date": "2017-08-21", "close": 15.09, "volume": 17772.0}, {"date": "2017-08-22", "close": 15.22, "volume": 7611.0}, {"date": "2017-08-23", "close": 15.23, "volume": 9420.0}, {"date": "2017-08-24", "close": 15.28, "volume": 14743.0}, {"date": "2017-08-25", "close": 15.34, "volume": 11897.0}, {"date": "2017-08-28", "close": 15.1, "volume": 14342.0}, {"date": "2017-08-29", "close": 15.22, "volume": 24857.0}, {"date": "2017-08-30", "close": 15.28, "volume": 9633.0}, {"date": "2017-08-31", "close": 15.33, "volume": 13861.0}, {"date": "2017-09-01", "close": 15.29, "volume": 5963.0}, {"date": "2017-09-05", "close": 15.2, "volume": 30205.0}, {"date": "2017-09-06", "close": 15.29, "volume": 70533.0}, {"date": "2017-09-07", "close": 15.3, "volume": 19908.0}, {"date": "2017-09-08", "close": 15.52, "volume": 16558.0}, {"date": "2017-09-11", "close": 15.87, "volume": 21385.0}, {"date": "2017-09-12", "close": 15.87, "volume": 5059.0}, {"date": "2017-09-13", "close": 15.78, "volume": 21947.0}, {"date": "2017-09-14", "close": 15.68, "volume": 8343.0}, {"date": "2017-09-15", "close": 15.31, "volume": 85721.0}, {"date": "2017-09-18", "close": 15.33, "volume": 22954.0}, {"date": "2017-09-19", "close": 15.44, "volume": 14065.0}, {"date": "2017-09-20", "close": 15.56, "volume": 12725.0}, {"date": "2017-09-21", "close": 15.7, "volume": 23796.0}, {"date": "2017-09-22", "close": 15.9, "volume": 25088.0}, {"date": "2017-09-25", "close": 15.92, "volume": 21121.0}, {"date": "2017-09-26", "close": 16.4, "volume": 40443.0}, {"date": "2017-09-27", "close": 16.56, "volume": 32819.0}, {"date": "2017-09-28", "close": 16.31, "volume": 36324.0}, {"date": "2017-09-29", "close": 16.13, "volume": 16734.0}, {"date": "2017-10-02", "close": 16.2, "volume": 17325.0}, {"date": "2017-10-03", "close": 16.1, "volume": 13968.0}, {"date": "2017-10-04", "close": 15.97, "volume": 12221.0}, {"date": "2017-10-05", "close": 15.98, "volume": 8512.0}, {"date": "2017-10-06", "close": 15.92, "volume": 10855.0}, {"date": "2017-10-09", "close": 15.93, "volume": 10725.0}, {"date": "2017-10-10", "close": 16.18, "volume": 7607.0}, {"date": "2017-10-11", "close": 16.22, "volume": 12718.0}, {"date": "2017-10-12", "close": 16.2, "volume": 16945.0}, {"date": "2017-10-13", "close": 16.21, "volume": 14035.0}, {"date": "2017-10-16", "close": 16.17, "volume": 12385.0}, {"date": "2017-10-17", "close": 16.22, "volume": 7973.0}, {"date": "2017-10-18", "close": 16.38, "volume": 18743.0}, {"date": "2017-10-19", "close": 16.55, "volume": 7667.0}, {"date": "2017-10-20", "close": 16.47, "volume": 10162.0}, {"date": "2017-10-23", "close": 16.27, "volume": 12267.0}, {"date": "2017-10-24", "close": 16.07, "volume": 19094.0}, {"date": "2017-10-25", "close": 16.43, "volume": 10703.0}, {"date": "2017-10-26", "close": 16.55, "volume": 9648.0}, {"date": "2017-10-27", "close": 16.7, "volume": 16274.0}, {"date": "2017-10-30", "close": 16.49, "volume": 20826.0}, {"date": "2017-10-31", "close": 17.14, "volume": 78512.0}, {"date": "2017-11-01", "close": 17.53, "volume": 34015.0}, {"date": "2017-11-02", "close": 17.29, "volume": 142956.0}, {"date": "2017-11-03", "close": 17.29, "volume": 113766.0}, {"date": "2017-11-06", "close": 17.12, "volume": 96855.0}, {"date": "2017-11-07", "close": 17.07, "volume": 38171.0}, {"date": "2017-11-08", "close": 17.09, "volume": 62718.0}, {"date": "2017-11-09", "close": 17.01, "volume": 43321.0}, {"date": "2017-11-10", "close": 17.18, "volume": 17970.0}, {"date": "2017-11-13", "close": 16.98, "volume": 26946.0}, {"date": "2017-11-14", "close": 17.11, "volume": 34369.0}, {"date": "2017-11-15", "close": 17.12, "volume": 71647.0}, {"date": "2017-11-16", "close": 17.39, "volume": 61303.0}, {"date": "2017-11-17", "close": 17.4, "volume": 45775.0}, {"date": "2017-11-20", "close": 17.65, "volume": 169973.0}, {"date": "2017-11-21", "close": 17.6, "volume": 63928.0}, {"date": "2017-11-22", "close": 17.59, "volume": 42834.0}, {"date": "2017-11-24", "close": 17.6, "volume": 23949.0}, {"date": "2017-11-27", "close": 17.75, "volume": 97512.0}, {"date": "2017-11-28", "close": 17.86, "volume": 60882.0}, {"date": "2017-11-29", "close": 17.9, "volume": 56216.0}, {"date": "2017-11-30", "close": 17.71, "volume": 61204.0}, {"date": "2017-12-01", "close": 17.57, "volume": 29884.0}, {"date": "2017-12-04", "close": 17.62, "volume": 37734.0}, {"date": "2017-12-05", "close": 17.61, "volume": 43819.0}, {"date": "2017-12-06", "close": 17.7, "volume": 51037.0}, {"date": "2017-12-07", "close": 17.74, "volume": 84733.0}, {"date": "2017-12-08", "close": 17.47, "volume": 22192.0}, {"date": "2017-12-11", "close": 17.22, "volume": 67205.0}, {"date": "2017-12-12", "close": 17.17, "volume": 27138.0}, {"date": "2017-12-13", "close": 17.44, "volume": 45722.0}, {"date": "2017-12-14", "close": 17.54, "volume": 40128.0}, {"date": "2017-12-15", "close": 18.21, "volume": 202519.0}, {"date": "2017-12-18", "close": 17.79, "volume": 68858.0}, {"date": "2017-12-19", "close": 17.52, "volume": 42579.0}, {"date": "2017-12-20", "close": 17.6, "volume": 44820.0}, {"date": "2017-12-21", "close": 17.47, "volume": 21843.0}, {"date": "2017-12-22", "close": 17.33, "volume": 23498.0}, {"date": "2017-12-26", "close": 17.57, "volume": 25099.0}, {"date": "2017-12-27", "close": 17.58, "volume": 30808.0}, {"date": "2017-12-28", "close": 17.52, "volume": 19764.0}, {"date": "2017-12-29", "close": 17.3, "volume": 19294.0}, {"date": "2018-01-02", "close": 17.29, "volume": 47728.0}, {"date": "2018-01-03", "close": 17.42, "volume": 30661.0}, {"date": "2018-01-04", "close": 17.45, "volume": 25765.0}, {"date": "2018-01-05", "close": 17.3, "volume": 23673.0}, {"date": "2018-01-08", "close": 17.36, "volume": 30165.0}, {"date": "2018-01-09", "close": 17.5, "volume": 27284.0}, {"date": "2018-01-10", "close": 17.7, "volume": 45130.0}, {"date": "2018-01-11", "close": 17.88, "volume": 19692.0}, {"date": "2018-01-12", "close": 17.69, "volume": 47330.0}, {"date": "2018-01-16", "close": 17.71, "volume": 50951.0}, {"date": "2018-01-17", "close": 17.84, "volume": 17981.0}, {"date": "2018-01-18", "close": 17.6, "volume": 15815.0}, {"date": "2018-01-19", "close": 17.7, "volume": 22442.0}, {"date": "2018-01-22", "close": 17.66, "volume": 24690.0}, {"date": "2018-01-23", "close": 17.53, "volume": 13111.0}, {"date": "2018-01-24", "close": 17.44, "volume": 20279.0}, {"date": "2018-01-25", "close": 17.58, "volume": 18940.0}, {"date": "2018-01-26", "close": 17.51, "volume": 39178.0}, {"date": "2018-01-29", "close": 17.66, "volume": 36555.0}, {"date": "2018-01-30", "close": 17.86, "volume": 20370.0}, {"date": "2018-01-31", "close": 17.55, "volume": 29128.0}, {"date": "2018-02-01", "close": 17.51, "volume": 11413.0}, {"date": "2018-02-02", "close": 17.18, "volume": 24006.0}, {"date": "2018-02-05", "close": 16.44, "volume": 34464.0}, {"date": "2018-02-06", "close": 16.54, "volume": 29267.0}, {"date": "2018-02-07", "close": 16.6, "volume": 15452.0}, {"date": "2018-02-08", "close": 16.41, "volume": 26775.0}, {"date": "2018-02-09", "close": 16.36, "volume": 29199.0}, {"date": "2018-02-12", "close": 16.4, "volume": 19248.0}, {"date": "2018-02-13", "close": 16.28, "volume": 14825.0}, {"date": "2018-02-14", "close": 16.49, "volume": 38530.0}, {"date": "2018-02-15", "close": 16.99, "volume": 23341.0}, {"date": "2018-02-16", "close": 16.91, "volume": 8047.0}, {"date": "2018-02-20", "close": 16.4, "volume": 16434.0}, {"date": "2018-02-21", "close": 16.51, "volume": 12380.0}, {"date": "2018-02-22", "close": 16.2, "volume": 11619.0}, {"date": "2018-02-23", "close": 15.7, "volume": 25226.0}, {"date": "2018-02-26", "close": 15.78, "volume": 28906.0}, {"date": "2018-02-27", "close": 15.94, "volume": 27697.0}, {"date": "2018-02-28", "close": 15.81, "volume": 35469.0}, {"date": "2018-03-01", "close": 15.76, "volume": 17253.0}, {"date": "2018-03-02", "close": 15.81, "volume": 25937.0}, {"date": "2018-03-05", "close": 15.74, "volume": 17248.0}, {"date": "2018-03-06", "close": 15.51, "volume": 18923.0}, {"date": "2018-03-07", "close": 15.09, "volume": 66819.0}, {"date": "2018-03-08", "close": 15.28, "volume": 40266.0}, {"date": "2018-03-09", "close": 15.35, "volume": 22109.0}, {"date": "2018-03-12", "close": 15.31, "volume": 33270.0}, {"date": "2018-03-13", "close": 15.14, "volume": 20048.0}, {"date": "2018-03-14", "close": 14.96, "volume": 18187.0}, {"date": "2018-03-15", "close": 14.9, "volume": 29727.0}, {"date": "2018-03-16", "close": 15.04, "volume": 56142.0}, {"date": "2018-03-19", "close": 14.92, "volume": 23344.0}, {"date": "2018-03-20", "close": 14.92, "volume": 35319.0}, {"date": "2018-03-21", "close": 14.91, "volume": 53070.0}, {"date": "2018-03-22", "close": 14.76, "volume": 47649.0}, {"date": "2018-03-23", "close": 14.81, "volume": 85700.0}, {"date": "2018-03-26", "close": 15.24, "volume": 30127.0}, {"date": "2018-03-27", "close": 15.24, "volume": 19921.0}, {"date": "2018-03-28", "close": 15.83, "volume": 27635.0}, {"date": "2018-03-29", "close": 15.8, "volume": 45761.0}, {"date": "2018-04-02", "close": 15.39, "volume": 11116.0}, {"date": "2018-04-03", "close": 15.59, "volume": 18571.0}, {"date": "2018-04-04", "close": 15.62, "volume": 30714.0}, {"date": "2018-04-05", "close": 15.6, "volume": 40134.0}, {"date": "2018-04-06", "close": 15.29, "volume": 51719.0}, {"date": "2018-04-09", "close": 15.19, "volume": 10279.0}, {"date": "2018-04-10", "close": 15.36, "volume": 18056.0}, {"date": "2018-04-11", "close": 15.3, "volume": 14178.0}, {"date": "2018-04-12", "close": 15.26, "volume": 17167.0}, {"date": "2018-04-13", "close": 15.29, "volume": 13127.0}, {"date": "2018-04-16", "close": 15.56, "volume": 13255.0}, {"date": "2018-04-17", "close": 15.54, "volume": 38157.0}, {"date": "2018-04-18", "close": 15.19, "volume": 15126.0}, {"date": "2018-04-19", "close": 15.03, "volume": 16893.0}, {"date": "2018-04-20", "close": 15.13, "volume": 19222.0}, {"date": "2018-04-23", "close": 15.11, "volume": 24353.0}, {"date": "2018-04-24", "close": 13.71, "volume": 85125.0}, {"date": "2018-04-25", "close": 13.35, "volume": 51097.0}, {"date": "2018-04-26", "close": 13.61, "volume": 65292.0}, {"date": "2018-04-27", "close": 13.94, "volume": 40807.0}, {"date": "2018-04-30", "close": 13.92, "volume": 63833.0}, {"date": "2018-05-01", "close": 13.92, "volume": 27349.0}, {"date": "2018-05-02", "close": 14.03, "volume": 35380.0}, {"date": "2018-05-03", "close": 13.95, "volume": 52567.0}, {"date": "2018-05-04", "close": 13.93, "volume": 18309.0}, {"date": "2018-05-07", "close": 13.8, "volume": 40154.0}, {"date": "2018-05-08", "close": 14.09, "volume": 28815.0}, {"date": "2018-05-09", "close": 14.2, "volume": 23216.0}, {"date": "2018-05-10", "close": 14.27, "volume": 23111.0}, {"date": "2018-05-11", "close": 14.08, "volume": 47170.0}, {"date": "2018-05-14", "close": 13.77, "volume": 14324.0}, {"date": "2018-05-15", "close": 13.88, "volume": 23223.0}, {"date": "2018-05-16", "close": 13.8, "volume": 23177.0}, {"date": "2018-05-17", "close": 13.79, "volume": 15635.0}, {"date": "2018-05-18", "close": 13.78, "volume": 25089.0}, {"date": "2018-05-21", "close": 13.74, "volume": 28409.0}, {"date": "2018-05-22", "close": 13.9, "volume": 41892.0}, {"date": "2018-05-23", "close": 13.97, "volume": 30307.0}, {"date": "2018-05-24", "close": 13.98, "volume": 19500.0}, {"date": "2018-05-25", "close": 13.95, "volume": 36866.0}, {"date": "2018-05-29", "close": 13.86, "volume": 14353.0}, {"date": "2018-05-30", "close": 14.0, "volume": 32326.0}, {"date": "2018-05-31", "close": 13.98, "volume": 21169.0}, {"date": "2018-06-01", "close": 13.99, "volume": 35701.0}, {"date": "2018-06-04", "close": 14.12, "volume": 22032.0}, {"date": "2018-06-05", "close": 14.13, "volume": 10841.0}, {"date": "2018-06-06", "close": 14.21, "volume": 13217.0}, {"date": "2018-06-07", "close": 14.14, "volume": 16037.0}, {"date": "2018-06-08", "close": 14.1, "volume": 12027.0}, {"date": "2018-06-11", "close": 13.93, "volume": 18713.0}, {"date": "2018-06-12", "close": 14.22, "volume": 38739.0}, {"date": "2018-06-13", "close": 14.29, "volume": 24695.0}, {"date": "2018-06-14", "close": 14.35, "volume": 21240.0}, {"date": "2018-06-15", "close": 14.27, "volume": 55349.0}, {"date": "2018-06-18", "close": 14.27, "volume": 31855.0}, {"date": "2018-06-19", "close": 14.23, "volume": 68184.0}, {"date": "2018-06-20", "close": 14.2, "volume": 20996.0}, {"date": "2018-06-21", "close": 14.0, "volume": 71247.0}, {"date": "2018-06-22", "close": 13.51, "volume": 135106.0}, {"date": "2018-06-25", "close": 13.71, "volume": 48757.0}, {"date": "2018-06-26", "close": 13.8, "volume": 18798.0}, {"date": "2018-06-27", "close": 13.59, "volume": 41228.0}, {"date": "2018-06-28", "close": 13.52, "volume": 46973.0}, {"date": "2018-06-29", "close": 13.61, "volume": 34659.0}, {"date": "2018-07-02", "close": 13.71, "volume": 26829.0}, {"date": "2018-07-03", "close": 13.7, "volume": 9084.0}, {"date": "2018-07-05", "close": 13.81, "volume": 21568.0}, {"date": "2018-07-06", "close": 13.92, "volume": 39525.0}, {"date": "2018-07-09", "close": 14.19, "volume": 18036.0}, {"date": "2018-07-10", "close": 14.48, "volume": 24992.0}, {"date": "2018-07-11", "close": 14.47, "volume": 14527.0}, {"date": "2018-07-12", "close": 14.47, "volume": 9716.0}, {"date": "2018-07-13", "close": 14.35, "volume": 16878.0}, {"date": "2018-07-16", "close": 14.31, "volume": 6504.0}, {"date": "2018-07-17", "close": 14.25, "volume": 26040.0}, {"date": "2018-07-18", "close": 14.15, "volume": 7607.0}, {"date": "2018-07-19", "close": 14.06, "volume": 32932.0}, {"date": "2018-07-20", "close": 14.24, "volume": 22567.0}, {"date": "2018-07-23", "close": 13.98, "volume": 14013.0}, {"date": "2018-07-24", "close": 13.76, "volume": 9416.0}, {"date": "2018-07-25", "close": 13.83, "volume": 19489.0}, {"date": "2018-07-26", "close": 13.99, "volume": 11981.0}, {"date": "2018-07-27", "close": 13.81, "volume": 16202.0}, {"date": "2018-07-30", "close": 13.61, "volume": 9868.0}, {"date": "2018-07-31", "close": 14.61, "volume": 34336.0}, {"date": "2018-08-01", "close": 14.61, "volume": 20973.0}, {"date": "2018-08-02", "close": 14.68, "volume": 10222.0}, {"date": "2018-08-03", "close": 14.51, "volume": 14023.0}, {"date": "2018-08-06", "close": 14.44, "volume": 8617.0}, {"date": "2018-08-07", "close": 14.25, "volume": 6544.0}, {"date": "2018-08-08", "close": 14.27, "volume": 7986.0}, {"date": "2018-08-09", "close": 14.3, "volume": 21740.0}, {"date": "2018-08-10", "close": 14.18, "volume": 7662.0}, {"date": "2018-08-13", "close": 14.27, "volume": 8736.0}, {"date": "2018-08-14", "close": 14.3, "volume": 8619.0}, {"date": "2018-08-15", "close": 14.18, "volume": 22851.0}, {"date": "2018-08-16", "close": 14.3, "volume": 14811.0}, {"date": "2018-08-17", "close": 14.33, "volume": 12863.0}, {"date": "2018-08-20", "close": 14.28, "volume": 15670.0}, {"date": "2018-08-21", "close": 14.48, "volume": 10436.0}, {"date": "2018-08-22", "close": 14.43, "volume": 45267.0}, {"date": "2018-08-23", "close": 14.72, "volume": 12383.0}, {"date": "2018-08-24", "close": 15.06, "volume": 24066.0}, {"date": "2018-08-27", "close": 14.48, "volume": 34805.0}, {"date": "2018-08-28", "close": 14.36, "volume": 10182.0}, {"date": "2018-08-29", "close": 14.43, "volume": 21942.0}, {"date": "2018-08-30", "close": 14.43, "volume": 11682.0}, {"date": "2018-08-31", "close": 14.45, "volume": 12362.0}, {"date": "2018-09-04", "close": 14.39, "volume": 19076.0}, {"date": "2018-09-05", "close": 14.32, "volume": 9739.0}, {"date": "2018-09-06", "close": 14.4, "volume": 20690.0}, {"date": "2018-09-07", "close": 14.45, "volume": 8835.0}, {"date": "2018-09-10", "close": 14.325, "volume": 11758.0}, {"date": "2018-09-11", "close": 14.01, "volume": 9383.0}, {"date": "2018-09-12", "close": 13.91, "volume": 7462.0}, {"date": "2018-09-13", "close": 13.88, "volume": 2946.0}, {"date": "2018-09-14", "close": 14.165, "volume": 21719.0}, {"date": "2018-09-17", "close": 14.18, "volume": 11644.0}, {"date": "2018-09-18", "close": 13.97, "volume": 14325.0}, {"date": "2018-09-19", "close": 14.1, "volume": 16354.0}, {"date": "2018-09-20", "close": 14.2, "volume": 15772.0}, {"date": "2018-09-21", "close": 13.96, "volume": 73036.0}, {"date": "2018-09-24", "close": 13.81, "volume": 13561.0}, {"date": "2018-09-25", "close": 13.9, "volume": 23677.0}, {"date": "2018-09-26", "close": 14.04, "volume": 63645.0}, {"date": "2018-09-27", "close": 14.16, "volume": 15957.0}, {"date": "2018-09-28", "close": 14.21, "volume": 9055.0}, {"date": "2018-10-01", "close": 14.12, "volume": 16167.0}, {"date": "2018-10-02", "close": 14.1, "volume": 6902.0}, {"date": "2018-10-03", "close": 14.14, "volume": 7241.0}, {"date": "2018-10-04", "close": 14.09, "volume": 9788.0}, {"date": "2018-10-05", "close": 14.2, "volume": 14076.0}, {"date": "2018-10-08", "close": 14.04, "volume": 8800.0}, {"date": "2018-10-09", "close": 14.11, "volume": 16948.0}, {"date": "2018-10-10", "close": 14.07, "volume": 25633.0}, {"date": "2018-10-11", "close": 13.76, "volume": 30429.0}, {"date": "2018-10-12", "close": 13.66, "volume": 31317.0}, {"date": "2018-10-15", "close": 13.87, "volume": 17104.0}, {"date": "2018-10-16", "close": 13.99, "volume": 11794.0}, {"date": "2018-10-17", "close": 14.12, "volume": 6848.0}, {"date": "2018-10-18", "close": 14.0, "volume": 13426.0}, {"date": "2018-10-19", "close": 13.74, "volume": 11969.0}, {"date": "2018-10-22", "close": 13.64, "volume": 34489.0}, {"date": "2018-10-23", "close": 13.36, "volume": 24326.0}, {"date": "2018-10-24", "close": 13.24, "volume": 11671.0}, {"date": "2018-10-25", "close": 13.62, "volume": 15244.0}, {"date": "2018-10-26", "close": 13.6, "volume": 11566.0}, {"date": "2018-10-29", "close": 13.48, "volume": 14843.0}, {"date": "2018-10-30", "close": 13.43, "volume": 16141.0}, {"date": "2018-10-31", "close": 13.43, "volume": 30359.0}, {"date": "2018-11-01", "close": 13.53, "volume": 51086.0}, {"date": "2018-11-02", "close": 13.6, "volume": 45341.0}, {"date": "2018-11-05", "close": 13.62, "volume": 12988.0}, {"date": "2018-11-06", "close": 13.57, "volume": 26817.0}, {"date": "2018-11-07", "close": 13.73, "volume": 21838.0}, {"date": "2018-11-08", "close": 13.79, "volume": 40369.0}, {"date": "2018-11-09", "close": 13.82, "volume": 43568.0}, {"date": "2018-11-12", "close": 13.63, "volume": 16193.0}, {"date": "2018-11-13", "close": 13.47, "volume": 11111.0}, {"date": "2018-11-14", "close": 13.15, "volume": 43009.0}, {"date": "2018-11-15", "close": 13.46, "volume": 30994.0}, {"date": "2018-11-16", "close": 13.7, "volume": 26509.0}, {"date": "2018-11-19", "close": 13.59, "volume": 31389.0}, {"date": "2018-11-20", "close": 13.68, "volume": 14067.0}, {"date": "2018-11-21", "close": 13.85, "volume": 13011.0}, {"date": "2018-11-23", "close": 13.98, "volume": 4284.0}, {"date": "2018-11-26", "close": 13.75, "volume": 15482.0}, {"date": "2018-11-27", "close": 13.62, "volume": 11128.0}, {"date": "2018-11-28", "close": 13.92, "volume": 17193.0}, {"date": "2018-11-29", "close": 14.09, "volume": 7776.0}, {"date": "2018-11-30", "close": 14.4, "volume": 15940.0}, {"date": "2018-12-03", "close": 14.5, "volume": 11166.0}, {"date": "2018-12-04", "close": 14.23, "volume": 14302.0}, {"date": "2018-12-06", "close": 14.32, "volume": 12340.0}, {"date": "2018-12-07", "close": 14.3, "volume": 14206.0}, {"date": "2018-12-10", "close": 14.42, "volume": 6191.0}, {"date": "2018-12-11", "close": 14.27, "volume": 17038.0}, {"date": "2018-12-12", "close": 14.45, "volume": 16940.0}, {"date": "2018-12-13", "close": 14.3, "volume": 9200.0}, {"date": "2018-12-14", "close": 14.14, "volume": 5363.0}, {"date": "2018-12-17", "close": 13.86, "volume": 27454.0}, {"date": "2018-12-18", "close": 13.78, "volume": 9071.0}, {"date": "2018-12-19", "close": 13.69, "volume": 18123.0}, {"date": "2018-12-20", "close": 13.81, "volume": 15454.0}, {"date": "2018-12-21", "close": 13.5, "volume": 51005.0}, {"date": "2018-12-24", "close": 13.27, "volume": 21117.0}, {"date": "2018-12-26", "close": 13.82, "volume": 19953.0}, {"date": "2018-12-27", "close": 13.68, "volume": 20197.0}, {"date": "2018-12-28", "close": 13.48, "volume": 22272.0}, {"date": "2018-12-31", "close": 13.645, "volume": 10130.0}, {"date": "2019-01-02", "close": 13.73, "volume": 5712.0}, {"date": "2019-01-03", "close": 13.41, "volume": 9550.0}, {"date": "2019-01-04", "close": 13.73, "volume": 17018.0}, {"date": "2019-01-07", "close": 13.92, "volume": 19614.0}, {"date": "2019-01-08", "close": 14.08, "volume": 9846.0}, {"date": "2019-01-09", "close": 14.0, "volume": 20973.0}, {"date": "2019-01-10", "close": 13.8, "volume": 8944.0}, {"date": "2019-01-11", "close": 13.6, "volume": 19626.0}, {"date": "2019-01-14", "close": 13.45, "volume": 11634.0}, {"date": "2019-01-15", "close": 13.65, "volume": 11452.0}, {"date": "2019-01-16", "close": 13.88, "volume": 8000.0}, {"date": "2019-01-17", "close": 13.85, "volume": 13517.0}, {"date": "2019-01-18", "close": 13.55, "volume": 24119.0}, {"date": "2019-01-22", "close": 13.19, "volume": 15727.0}, {"date": "2019-01-23", "close": 13.51, "volume": 12714.0}, {"date": "2019-01-24", "close": 13.225, "volume": 43347.0}, {"date": "2019-01-25", "close": 13.33, "volume": 13608.0}, {"date": "2019-01-28", "close": 13.23, "volume": 25301.0}, {"date": "2019-01-29", "close": 13.27, "volume": 12101.0}, {"date": "2019-01-30", "close": 13.41, "volume": 8409.0}, {"date": "2019-01-31", "close": 13.17, "volume": 14016.0}, {"date": "2019-02-01", "close": 13.45, "volume": 11574.0}, {"date": "2019-02-04", "close": 13.3, "volume": 12760.0}, {"date": "2019-02-05", "close": 13.28, "volume": 8566.0}, {"date": "2019-02-06", "close": 13.26, "volume": 6215.0}, {"date": "2019-02-07", "close": 13.27, "volume": 10393.0}, {"date": "2019-02-08", "close": 13.37, "volume": 10984.0}, {"date": "2019-02-11", "close": 13.21, "volume": 74434.0}, {"date": "2019-02-12", "close": 13.4, "volume": 29386.0}, {"date": "2019-02-13", "close": 13.35, "volume": 15118.0}, {"date": "2019-02-14", "close": 13.1, "volume": 22589.0}, {"date": "2019-02-15", "close": 13.56, "volume": 27811.0}, {"date": "2019-02-19", "close": 13.56, "volume": 12339.0}, {"date": "2019-02-20", "close": 13.5, "volume": 15640.0}, {"date": "2019-02-21", "close": 13.4, "volume": 16150.0}, {"date": "2019-02-22", "close": 13.55, "volume": 9856.0}, {"date": "2019-02-25", "close": 13.3, "volume": 17013.0}, {"date": "2019-02-26", "close": 12.96, "volume": 27488.0}, {"date": "2019-02-27", "close": 13.08, "volume": 18203.0}, {"date": "2019-02-28", "close": 13.47, "volume": 24476.0}, {"date": "2019-03-01", "close": 13.51, "volume": 32053.0}, {"date": "2019-03-04", "close": 13.63, "volume": 23727.0}, {"date": "2019-03-05", "close": 13.61, "volume": 9995.0}, {"date": "2019-03-06", "close": 13.6, "volume": 36364.0}, {"date": "2019-03-07", "close": 13.64, "volume": 14663.0}, {"date": "2019-03-08", "close": 13.31, "volume": 18689.0}, {"date": "2019-03-11", "close": 13.58, "volume": 14677.0}, {"date": "2019-03-12", "close": 13.52, "volume": 7037.0}, {"date": "2019-03-13", "close": 13.69, "volume": 16595.0}, {"date": "2019-03-14", "close": 13.54, "volume": 8512.0}, {"date": "2019-03-15", "close": 13.38, "volume": 78622.0}, {"date": "2019-03-18", "close": 13.5, "volume": 8751.0}, {"date": "2019-03-19", "close": 13.37, "volume": 10622.0}, {"date": "2019-03-20", "close": 13.49, "volume": 23215.0}, {"date": "2019-03-21", "close": 13.35, "volume": 6997.0}, {"date": "2019-03-22", "close": 13.35, "volume": 21779.0}, {"date": "2019-03-25", "close": 13.4, "volume": 9507.0}, {"date": "2019-03-26", "close": 13.55, "volume": 14954.0}, {"date": "2019-03-27", "close": 13.64, "volume": 6890.0}, {"date": "2019-03-28", "close": 13.51, "volume": 5760.0}, {"date": "2019-03-29", "close": 13.45, "volume": 24468.0}, {"date": "2019-04-01", "close": 13.3, "volume": 7189.0}, {"date": "2019-04-02", "close": 13.29, "volume": 15612.0}, {"date": "2019-04-03", "close": 13.15, "volume": 4828.0}, {"date": "2019-04-04", "close": 13.0, "volume": 22087.0}, {"date": "2019-04-05", "close": 13.18, "volume": 13367.0}, {"date": "2019-04-08", "close": 12.97, "volume": 12240.0}, {"date": "2019-04-09", "close": 12.91, "volume": 13422.0}, {"date": "2019-04-10", "close": 13.0, "volume": 18819.0}, {"date": "2019-04-11", "close": 12.99, "volume": 36584.0}, {"date": "2019-04-12", "close": 12.89, "volume": 16540.0}, {"date": "2019-04-15", "close": 12.72, "volume": 17390.0}, {"date": "2019-04-16", "close": 12.61, "volume": 9919.0}, {"date": "2019-04-17", "close": 12.51, "volume": 18013.0}, {"date": "2019-04-18", "close": 12.68, "volume": 16330.0}, {"date": "2019-04-22", "close": 12.69, "volume": 13690.0}, {"date": "2019-04-23", "close": 13.34, "volume": 68949.0}, {"date": "2019-04-24", "close": 13.31, "volume": 17377.0}, {"date": "2019-04-25", "close": 13.13, "volume": 10723.0}, {"date": "2019-04-26", "close": 13.37, "volume": 2915.0}, {"date": "2019-04-29", "close": 13.53, "volume": 38284.0}, {"date": "2019-04-30", "close": 13.5, "volume": 22756.0}, {"date": "2019-05-01", "close": 13.53, "volume": 8665.0}, {"date": "2019-05-02", "close": 13.71, "volume": 18100.0}, {"date": "2019-05-03", "close": 13.98, "volume": 31411.0}, {"date": "2019-05-06", "close": 14.21, "volume": 25792.0}, {"date": "2019-05-07", "close": 14.19, "volume": 17582.0}, {"date": "2019-05-08", "close": 13.93, "volume": 23389.0}, {"date": "2019-05-09", "close": 14.0, "volume": 19501.0}, {"date": "2019-05-10", "close": 14.255, "volume": 18334.0}, {"date": "2019-05-13", "close": 14.02, "volume": 14195.0}, {"date": "2019-05-14", "close": 14.1, "volume": 14239.0}, {"date": "2019-05-15", "close": 14.55, "volume": 32601.0}, {"date": "2019-05-16", "close": 14.79, "volume": 8926.0}, {"date": "2019-05-17", "close": 14.84, "volume": 9758.0}, {"date": "2019-05-20", "close": 14.7, "volume": 23716.0}, {"date": "2019-05-21", "close": 14.97, "volume": 12532.0}, {"date": "2019-05-22", "close": 14.63, "volume": 35875.0}, {"date": "2019-05-23", "close": 14.53, "volume": 13491.0}, {"date": "2019-05-24", "close": 14.74, "volume": 13035.0}, {"date": "2019-05-28", "close": 14.52, "volume": 19071.0}, {"date": "2019-05-29", "close": 14.46, "volume": 12346.0}, {"date": "2019-05-30", "close": 14.45, "volume": 12838.0}, {"date": "2019-05-31", "close": 14.45, "volume": 19972.0}, {"date": "2019-06-03", "close": 14.51, "volume": 17862.0}, {"date": "2019-06-04", "close": 14.61, "volume": 18874.0}, {"date": "2019-06-05", "close": 14.48, "volume": 13251.0}, {"date": "2019-06-06", "close": 14.49, "volume": 9944.0}, {"date": "2019-06-07", "close": 14.4, "volume": 7974.0}, {"date": "2019-06-10", "close": 14.38, "volume": 13831.0}, {"date": "2019-06-11", "close": 14.32, "volume": 21378.0}, {"date": "2019-06-12", "close": 14.37, "volume": 21598.0}, {"date": "2019-06-13", "close": 14.74, "volume": 15221.0}, {"date": "2019-06-14", "close": 14.65, "volume": 14492.0}, {"date": "2019-06-17", "close": 14.72, "volume": 9349.0}, {"date": "2019-06-18", "close": 14.83, "volume": 13799.0}, {"date": "2019-06-19", "close": 14.99, "volume": 12127.0}, {"date": "2019-06-20", "close": 14.79, "volume": 17114.0}, {"date": "2019-06-21", "close": 15.03, "volume": 41927.0}, {"date": "2019-06-24", "close": 14.99, "volume": 18588.0}, {"date": "2019-06-25", "close": 14.8, "volume": 13307.0}, {"date": "2019-06-26", "close": 14.58, "volume": 14543.0}, {"date": "2019-06-27", "close": 15.07, "volume": 27687.0}, {"date": "2019-06-28", "close": 15.27, "volume": 144177.0}, {"date": "2019-07-01", "close": 15.02, "volume": 153956.0}, {"date": "2019-07-02", "close": 14.98, "volume": 47224.0}, {"date": "2019-07-03", "close": 15.04, "volume": 13204.0}, {"date": "2019-07-05", "close": 14.86, "volume": 14270.0}, {"date": "2019-07-08", "close": 14.88, "volume": 9365.0}, {"date": "2019-07-09", "close": 14.97, "volume": 13758.0}, {"date": "2019-07-10", "close": 14.91, "volume": 9718.0}, {"date": "2019-07-11", "close": 14.92, "volume": 7996.0}, {"date": "2019-07-12", "close": 14.76, "volume": 33040.0}, {"date": "2019-07-15", "close": 14.76, "volume": 17078.0}, {"date": "2019-07-16", "close": 14.71, "volume": 7779.0}, {"date": "2019-07-17", "close": 14.5, "volume": 24565.0}, {"date": "2019-07-18", "close": 14.47, "volume": 30031.0}, {"date": "2019-07-19", "close": 14.51, "volume": 27942.0}, {"date": "2019-07-22", "close": 14.45, "volume": 10546.0}, {"date": "2019-07-23", "close": 14.34, "volume": 19624.0}, {"date": "2019-07-24", "close": 14.28, "volume": 26821.0}, {"date": "2019-07-25", "close": 14.17, "volume": 23442.0}, {"date": "2019-07-26", "close": 14.15, "volume": 22459.0}, {"date": "2019-07-29", "close": 14.24, "volume": 30890.0}, {"date": "2019-07-30", "close": 14.82, "volume": 21968.0}, {"date": "2019-07-31", "close": 14.85, "volume": 37150.0}, {"date": "2019-08-01", "close": 14.44, "volume": 21100.0}, {"date": "2019-08-02", "close": 14.08, "volume": 32893.0}, {"date": "2019-08-05", "close": 13.97, "volume": 23894.0}, {"date": "2019-08-06", "close": 14.08, "volume": 15431.0}, {"date": "2019-08-07", "close": 14.26, "volume": 20382.0}, {"date": "2019-08-08", "close": 14.78, "volume": 23662.0}, {"date": "2019-08-09", "close": 14.65, "volume": 13816.0}, {"date": "2019-08-12", "close": 14.6, "volume": 23410.0}, {"date": "2019-08-13", "close": 14.71, "volume": 18253.0}, {"date": "2019-08-14", "close": 14.79, "volume": 20892.0}, {"date": "2019-08-15", "close": 14.92, "volume": 20127.0}, {"date": "2019-08-16", "close": 14.93, "volume": 17498.0}, {"date": "2019-08-19", "close": 14.91, "volume": 9165.0}, {"date": "2019-08-20", "close": 14.82, "volume": 4172.0}, {"date": "2019-08-21", "close": 14.69, "volume": 6209.0}, {"date": "2019-08-22", "close": 14.52, "volume": 10944.0}, {"date": "2019-08-23", "close": 13.91, "volume": 26758.0}, {"date": "2019-08-26", "close": 14.33, "volume": 14300.0}, {"date": "2019-08-27", "close": 14.33, "volume": 27818.0}, {"date": "2019-08-28", "close": 14.3, "volume": 7546.0}, {"date": "2019-08-29", "close": 14.42, "volume": 5861.0}, {"date": "2019-08-30", "close": 14.43, "volume": 15912.0}, {"date": "2019-09-03", "close": 14.42, "volume": 8262.0}, {"date": "2019-09-04", "close": 14.59, "volume": 13893.0}, {"date": "2019-09-05", "close": 14.65, "volume": 16385.0}, {"date": "2019-09-06", "close": 14.52, "volume": 6952.0}, {"date": "2019-09-09", "close": 14.63, "volume": 17501.0}, {"date": "2019-09-10", "close": 14.56, "volume": 15479.0}, {"date": "2019-09-11", "close": 14.9, "volume": 26345.0}, {"date": "2019-09-12", "close": 14.66, "volume": 45362.0}, {"date": "2019-09-13", "close": 14.7, "volume": 16924.0}, {"date": "2019-09-16", "close": 14.2, "volume": 26525.0}, {"date": "2019-09-17", "close": 14.16, "volume": 23690.0}, {"date": "2019-09-18", "close": 14.03, "volume": 37960.0}, {"date": "2019-09-19", "close": 14.14, "volume": 70544.0}, {"date": "2019-09-20", "close": 14.49, "volume": 93419.0}, {"date": "2019-09-23", "close": 14.37, "volume": 17501.0}, {"date": "2019-09-24", "close": 14.3, "volume": 16633.0}, {"date": "2019-09-25", "close": 14.6, "volume": 19510.0}, {"date": "2019-09-26", "close": 14.61, "volume": 12980.0}, {"date": "2019-09-27", "close": 14.46, "volume": 11783.0}, {"date": "2019-09-30", "close": 14.66, "volume": 23742.0}, {"date": "2019-10-01", "close": 14.58, "volume": 11732.0}, {"date": "2019-10-02", "close": 14.6, "volume": 17652.0}, {"date": "2019-10-03", "close": 14.41, "volume": 9354.0}, {"date": "2019-10-04", "close": 14.62, "volume": 14943.0}, {"date": "2019-10-07", "close": 14.56, "volume": 10443.0}, {"date": "2019-10-08", "close": 14.38, "volume": 15417.0}, {"date": "2019-10-09", "close": 14.42, "volume": 12220.0}, {"date": "2019-10-10", "close": 14.23, "volume": 8681.0}, {"date": "2019-10-11", "close": 14.2, "volume": 17476.0}, {"date": "2019-10-14", "close": 14.35, "volume": 21107.0}, {"date": "2019-10-15", "close": 14.4, "volume": 12946.0}, {"date": "2019-10-16", "close": 14.4, "volume": 8394.0}, {"date": "2019-10-17", "close": 14.43, "volume": 10217.0}, {"date": "2019-10-18", "close": 14.42, "volume": 9663.0}, {"date": "2019-10-21", "close": 14.5, "volume": 23570.0}, {"date": "2019-10-22", "close": 14.41, "volume": 6148.0}, {"date": "2019-10-23", "close": 14.32, "volume": 6882.0}, {"date": "2019-10-24", "close": 14.15, "volume": 12770.0}, {"date": "2019-10-25", "close": 14.19, "volume": 5820.0}, {"date": "2019-10-28", "close": 14.34, "volume": 8979.0}, {"date": "2019-10-29", "close": 14.39, "volume": 9964.0}, {"date": "2019-10-30", "close": 14.6, "volume": 22466.0}, {"date": "2019-10-31", "close": 14.72, "volume": 13160.0}, {"date": "2019-11-01", "close": 14.88, "volume": 10447.0}, {"date": "2019-11-04", "close": 15.0, "volume": 12970.0}, {"date": "2019-11-05", "close": 14.84, "volume": 10530.0}, {"date": "2019-11-06", "close": 14.76, "volume": 24892.0}, {"date": "2019-11-07", "close": 14.63, "volume": 18432.0}, {"date": "2019-11-08", "close": 14.54, "volume": 4946.0}, {"date": "2019-11-11", "close": 14.66, "volume": 4007.0}, {"date": "2019-11-12", "close": 14.75, "volume": 16592.0}, {"date": "2019-11-13", "close": 14.91, "volume": 20383.0}, {"date": "2019-11-14", "close": 14.73, "volume": 32480.0}, {"date": "2019-11-15", "close": 14.71, "volume": 32324.0}, {"date": "2019-11-18", "close": 14.75, "volume": 15901.0}, {"date": "2019-11-19", "close": 14.77, "volume": 18653.0}, {"date": "2019-11-20", "close": 14.75, "volume": 26046.0}, {"date": "2019-11-21", "close": 14.58, "volume": 27389.0}, {"date": "2019-11-22", "close": 14.52, "volume": 15609.0}, {"date": "2019-11-25", "close": 14.79, "volume": 35841.0}, {"date": "2019-11-26", "close": 14.92, "volume": 26835.0}, {"date": "2019-11-27", "close": 14.94, "volume": 19318.0}, {"date": "2019-11-29", "close": 14.63, "volume": 13091.0}, {"date": "2019-12-02", "close": 14.43, "volume": 8550.0}, {"date": "2019-12-03", "close": 14.5, "volume": 11431.0}, {"date": "2019-12-04", "close": 14.22, "volume": 15974.0}, {"date": "2019-12-05", "close": 14.41, "volume": 36815.0}, {"date": "2019-12-06", "close": 14.62, "volume": 26165.0}, {"date": "2019-12-09", "close": 14.77, "volume": 25530.0}, {"date": "2019-12-10", "close": 14.74, "volume": 19100.0}, {"date": "2019-12-11", "close": 14.83, "volume": 10359.0}, {"date": "2019-12-12", "close": 14.85, "volume": 32514.0}, {"date": "2019-12-13", "close": 15.0, "volume": 39767.0}, {"date": "2019-12-16", "close": 15.23, "volume": 26283.0}, {"date": "2019-12-17", "close": 15.02, "volume": 54414.0}, {"date": "2019-12-18", "close": 14.98, "volume": 21730.0}, {"date": "2019-12-19", "close": 14.86, "volume": 28394.0}, {"date": "2019-12-20", "close": 14.8, "volume": 67691.0}, {"date": "2019-12-23", "close": 14.69, "volume": 15797.0}, {"date": "2019-12-24", "close": 14.73, "volume": 3915.0}, {"date": "2019-12-26", "close": 14.63, "volume": 3895.0}, {"date": "2019-12-27", "close": 14.66, "volume": 17600.0}, {"date": "2019-12-30", "close": 14.75, "volume": 13418.0}, {"date": "2019-12-31", "close": 14.82, "volume": 19141.0}, {"date": "2020-01-02", "close": 14.85, "volume": 7855.0}, {"date": "2020-01-03", "close": 14.91, "volume": 13323.0}, {"date": "2020-01-06", "close": 14.86, "volume": 14558.0}, {"date": "2020-01-07", "close": 14.76, "volume": 6731.0}, {"date": "2020-01-08", "close": 14.84, "volume": 8709.0}, {"date": "2020-01-09", "close": 14.83, "volume": 8725.0}, {"date": "2020-01-10", "close": 14.39, "volume": 19904.0}, {"date": "2020-01-13", "close": 14.52, "volume": 7957.0}, {"date": "2020-01-14", "close": 14.43, "volume": 17289.0}, {"date": "2020-01-15", "close": 14.37, "volume": 12668.0}, {"date": "2020-01-16", "close": 14.5, "volume": 11688.0}, {"date": "2020-01-17", "close": 14.42, "volume": 12622.0}, {"date": "2020-01-21", "close": 14.13, "volume": 24335.0}, {"date": "2020-01-22", "close": 14.09, "volume": 9260.0}, {"date": "2020-01-23", "close": 14.08, "volume": 16895.0}, {"date": "2020-01-24", "close": 14.1, "volume": 9610.0}, {"date": "2020-01-27", "close": 14.08, "volume": 16210.0}, {"date": "2020-01-28", "close": 14.18, "volume": 5664.0}, {"date": "2020-01-29", "close": 14.05, "volume": 14874.0}, {"date": "2020-01-30", "close": 14.07, "volume": 7152.0}, {"date": "2020-01-31", "close": 13.95, "volume": 28553.0}, {"date": "2020-02-03", "close": 14.19, "volume": 16712.0}, {"date": "2020-02-04", "close": 14.21, "volume": 5786.0}, {"date": "2020-02-05", "close": 14.51, "volume": 18800.0}, {"date": "2020-02-06", "close": 14.55, "volume": 22272.0}, {"date": "2020-02-07", "close": 14.61, "volume": 15129.0}, {"date": "2020-02-10", "close": 14.6, "volume": 5881.0}, {"date": "2020-02-11", "close": 14.73, "volume": 15671.0}, {"date": "2020-02-12", "close": 14.37, "volume": 7638.0}, {"date": "2020-02-13", "close": 14.75, "volume": 10185.0}, {"date": "2020-02-14", "close": 14.74, "volume": 19274.0}, {"date": "2020-02-18", "close": 14.715, "volume": 15819.0}, {"date": "2020-02-19", "close": 14.52, "volume": 7767.0}, {"date": "2020-02-20", "close": 14.5, "volume": 13240.0}, {"date": "2020-02-21", "close": 14.55, "volume": 10462.0}, {"date": "2020-02-24", "close": 14.31, "volume": 16762.0}, {"date": "2020-02-25", "close": 14.7, "volume": 49524.0}, {"date": "2020-02-26", "close": 14.85, "volume": 10412.0}, {"date": "2020-02-27", "close": 14.64, "volume": 23380.0}, {"date": "2020-02-28", "close": 14.27, "volume": 43234.0}, {"date": "2020-03-02", "close": 14.5, "volume": 32488.0}, {"date": "2020-03-03", "close": 14.25, "volume": 45203.0}, {"date": "2020-03-04", "close": 14.36, "volume": 23773.0}, {"date": "2020-03-05", "close": 13.96, "volume": 35429.0}, {"date": "2020-03-06", "close": 14.09, "volume": 27328.0}, {"date": "2020-03-09", "close": 13.35, "volume": 33337.0}, {"date": "2020-03-10", "close": 13.86, "volume": 42102.0}, {"date": "2020-03-11", "close": 13.18, "volume": 30876.0}, {"date": "2020-03-12", "close": 12.26, "volume": 48123.0}, {"date": "2020-03-13", "close": 13.52, "volume": 44720.0}, {"date": "2020-03-16", "close": 12.23, "volume": 34478.0}, {"date": "2020-03-17", "close": 13.3, "volume": 56301.0}, {"date": "2020-03-18", "close": 12.13, "volume": 41904.0}, {"date": "2020-03-19", "close": 12.4, "volume": 51455.0}, {"date": "2020-03-20", "close": 11.6, "volume": 100731.0}, {"date": "2020-03-23", "close": 12.25, "volume": 59867.0}, {"date": "2020-03-24", "close": 14.61, "volume": 75425.0}, {"date": "2020-03-25", "close": 14.21, "volume": 53525.0}, {"date": "2020-03-26", "close": 14.95, "volume": 66478.0}, {"date": "2020-03-27", "close": 13.73, "volume": 58382.0}, {"date": "2020-03-30", "close": 14.85, "volume": 43399.0}, {"date": "2020-03-31", "close": 15.2, "volume": 111089.0}, {"date": "2020-04-01", "close": 14.84, "volume": 128873.0}, {"date": "2020-04-02", "close": 14.88, "volume": 62402.0}, {"date": "2020-04-03", "close": 13.81, "volume": 37484.0}, {"date": "2020-04-06", "close": 14.4, "volume": 37483.0}, {"date": "2020-04-07", "close": 14.1, "volume": 46267.0}, {"date": "2020-04-08", "close": 14.17, "volume": 41545.0}, {"date": "2020-04-09", "close": 15.0, "volume": 57244.0}, {"date": "2020-04-13", "close": 14.97, "volume": 57362.0}, {"date": "2020-04-14", "close": 15.04, "volume": 49261.0}, {"date": "2020-04-15", "close": 15.0, "volume": 87626.0}, {"date": "2020-04-16", "close": 15.25, "volume": 110705.0}, {"date": "2020-04-17", "close": 14.61, "volume": 59213.0}, {"date": "2020-04-20", "close": 15.0, "volume": 49220.0}, {"date": "2020-04-21", "close": 14.95, "volume": 44306.0}, {"date": "2020-04-22", "close": 15.0, "volume": 38962.0}, {"date": "2020-04-23", "close": 14.94, "volume": 41852.0}, {"date": "2020-04-24", "close": 15.12, "volume": 42664.0}, {"date": "2020-04-27", "close": 15.17, "volume": 62536.0}, {"date": "2020-04-28", "close": 15.54, "volume": 98783.0}, {"date": "2020-04-29", "close": 15.53, "volume": 100514.0}, {"date": "2020-04-30", "close": 14.32, "volume": 98849.0}, {"date": "2020-05-01", "close": 14.46, "volume": 66723.0}, {"date": "2020-05-04", "close": 14.03, "volume": 41896.0}, {"date": "2020-05-05", "close": 14.0, "volume": 23289.0}, {"date": "2020-05-06", "close": 13.62, "volume": 29174.0}, {"date": "2020-05-07", "close": 13.83, "volume": 40753.0}, {"date": "2020-05-08", "close": 14.09, "volume": 24197.0}, {"date": "2020-05-11", "close": 13.77, "volume": 43321.0}, {"date": "2020-05-12", "close": 13.15, "volume": 54071.0}, {"date": "2020-05-13", "close": 12.91, "volume": 42582.0}, {"date": "2020-05-14", "close": 12.99, "volume": 40971.0}, {"date": "2020-05-15", "close": 13.48, "volume": 45140.0}, {"date": "2020-05-18", "close": 14.16, "volume": 51411.0}, {"date": "2020-05-19", "close": 13.69, "volume": 76480.0}, {"date": "2020-05-20", "close": 14.21, "volume": 45654.0}, {"date": "2020-05-21", "close": 14.55, "volume": 23615.0}, {"date": "2020-05-22", "close": 14.44, "volume": 21625.0}, {"date": "2020-05-26", "close": 14.48, "volume": 26294.0}, {"date": "2020-05-27", "close": 14.9, "volume": 55501.0}, {"date": "2020-05-28", "close": 14.68, "volume": 36438.0}, {"date": "2020-05-29", "close": 14.25, "volume": 61314.0}, {"date": "2020-06-01", "close": 14.07, "volume": 35951.0}, {"date": "2020-06-02", "close": 14.14, "volume": 33372.0}, {"date": "2020-06-03", "close": 14.52, "volume": 50164.0}, {"date": "2020-06-04", "close": 14.61, "volume": 23048.0}, {"date": "2020-06-05", "close": 14.91, "volume": 81784.0}, {"date": "2020-06-08", "close": 14.95, "volume": 50395.0}, {"date": "2020-06-09", "close": 14.79, "volume": 35934.0}, {"date": "2020-06-10", "close": 14.38, "volume": 24566.0}, {"date": "2020-06-11", "close": 13.23, "volume": 54674.0}, {"date": "2020-06-12", "close": 13.65, "volume": 42714.0}, {"date": "2020-06-15", "close": 13.69, "volume": 36864.0}, {"date": "2020-06-16", "close": 13.73, "volume": 34959.0}, {"date": "2020-06-17", "close": 13.64, "volume": 18083.0}, {"date": "2020-06-18", "close": 13.63, "volume": 19989.0}, {"date": "2020-06-19", "close": 13.5, "volume": 45874.0}, {"date": "2020-06-22", "close": 13.72, "volume": 35258.0}, {"date": "2020-06-23", "close": 13.68, "volume": 41639.0}, {"date": "2020-06-24", "close": 13.51, "volume": 50759.0}, {"date": "2020-06-25", "close": 13.71, "volume": 27791.0}, {"date": "2020-06-26", "close": 13.41, "volume": 141973.0}, {"date": "2020-06-29", "close": 13.84, "volume": 25252.0}, {"date": "2020-06-30", "close": 14.22, "volume": 33336.0}, {"date": "2020-07-01", "close": 13.94, "volume": 39747.0}, {"date": "2020-07-02", "close": 14.1, "volume": 14313.0}, {"date": "2020-07-06", "close": 13.67, "volume": 35297.0}, {"date": "2020-07-07", "close": 13.36, "volume": 14847.0}, {"date": "2020-07-08", "close": 13.48, "volume": 20975.0}, {"date": "2020-07-09", "close": 13.05, "volume": 31417.0}, {"date": "2020-07-10", "close": 13.57, "volume": 17784.0}, {"date": "2020-07-13", "close": 13.42, "volume": 18270.0}, {"date": "2020-07-14", "close": 13.8, "volume": 15050.0}, {"date": "2020-07-15", "close": 13.9, "volume": 32791.0}, {"date": "2020-07-16", "close": 13.89, "volume": 19352.0}, {"date": "2020-07-17", "close": 13.71, "volume": 23285.0}, {"date": "2020-07-20", "close": 13.625, "volume": 12364.0}, {"date": "2020-07-21", "close": 13.78, "volume": 18764.0}, {"date": "2020-07-22", "close": 13.65, "volume": 23833.0}, {"date": "2020-07-23", "close": 13.82, "volume": 14457.0}, {"date": "2020-07-24", "close": 13.66, "volume": 13300.0}, {"date": "2020-07-27", "close": 13.79, "volume": 25815.0}, {"date": "2020-07-28", "close": 14.02, "volume": 34499.0}, {"date": "2020-07-29", "close": 14.2, "volume": 32294.0}, {"date": "2020-07-30", "close": 14.39, "volume": 26427.0}, {"date": "2020-07-31", "close": 13.98, "volume": 46495.0}, {"date": "2020-08-03", "close": 14.26, "volume": 41968.0}, {"date": "2020-08-04", "close": 14.28, "volume": 29760.0}, {"date": "2020-08-05", "close": 14.42, "volume": 26624.0}, {"date": "2020-08-06", "close": 14.5, "volume": 23335.0}, {"date": "2020-08-07", "close": 14.6, "volume": 47174.0}, {"date": "2020-08-10", "close": 14.83, "volume": 94674.0}, {"date": "2020-08-11", "close": 14.91, "volume": 65232.0}, {"date": "2020-08-12", "close": 15.01, "volume": 59260.0}, {"date": "2020-08-13", "close": 14.99, "volume": 47500.0}, {"date": "2020-08-14", "close": 14.5, "volume": 38467.0}, {"date": "2020-08-17", "close": 14.49, "volume": 55901.0}, {"date": "2020-08-18", "close": 14.5, "volume": 25204.0}, {"date": "2020-08-19", "close": 14.57, "volume": 30726.0}, {"date": "2020-08-20", "close": 14.475, "volume": 82954.0}, {"date": "2020-08-21", "close": 14.37, "volume": 27204.0}, {"date": "2020-08-24", "close": 14.78, "volume": 37524.0}, {"date": "2020-08-25", "close": 14.78, "volume": 24417.0}, {"date": "2020-08-26", "close": 14.54, "volume": 27845.0}, {"date": "2020-08-27", "close": 14.56, "volume": 27612.0}, {"date": "2020-08-28", "close": 14.7, "volume": 28295.0}, {"date": "2020-08-31", "close": 14.43, "volume": 71901.0}, {"date": "2020-09-01", "close": 14.73, "volume": 35840.0}, {"date": "2020-09-02", "close": 14.71, "volume": 35190.0}, {"date": "2020-09-03", "close": 14.86, "volume": 57266.0}, {"date": "2020-09-04", "close": 14.81, "volume": 56331.0}, {"date": "2020-09-08", "close": 14.87, "volume": 65837.0}, {"date": "2020-09-09", "close": 14.72, "volume": 66604.0}, {"date": "2020-09-10", "close": 14.65, "volume": 46734.0}, {"date": "2020-09-11", "close": 14.42, "volume": 24715.0}, {"date": "2020-09-14", "close": 14.5, "volume": 69058.0}, {"date": "2020-09-15", "close": 14.55, "volume": 23504.0}, {"date": "2020-09-16", "close": 14.81, "volume": 28507.0}, {"date": "2020-09-17", "close": 14.83, "volume": 37807.0}, {"date": "2020-09-18", "close": 14.62, "volume": 122208.0}, {"date": "2020-09-21", "close": 14.22, "volume": 38628.0}, {"date": "2020-09-22", "close": 14.13, "volume": 15786.0}, {"date": "2020-09-23", "close": 13.62, "volume": 47604.0}, {"date": "2020-09-24", "close": 13.83, "volume": 45298.0}, {"date": "2020-09-25", "close": 13.78, "volume": 35108.0}, {"date": "2020-09-28", "close": 14.11, "volume": 41671.0}, {"date": "2020-09-29", "close": 14.06, "volume": 25445.0}, {"date": "2020-09-30", "close": 14.07, "volume": 20019.0}, {"date": "2020-10-01", "close": 14.35, "volume": 31051.0}, {"date": "2020-10-02", "close": 14.39, "volume": 25504.0}, {"date": "2020-10-05", "close": 14.41, "volume": 18950.0}, {"date": "2020-10-06", "close": 14.47, "volume": 23534.0}, {"date": "2020-10-07", "close": 14.5, "volume": 27504.0}, {"date": "2020-10-08", "close": 14.46, "volume": 51371.0}, {"date": "2020-10-09", "close": 14.55, "volume": 32310.0}, {"date": "2020-10-12", "close": 14.74, "volume": 20472.0}, {"date": "2020-10-13", "close": 14.39, "volume": 14217.0}, {"date": "2020-10-14", "close": 14.38, "volume": 21307.0}, {"date": "2020-10-15", "close": 14.72, "volume": 37285.0}, {"date": "2020-10-16", "close": 14.77, "volume": 18023.0}, {"date": "2020-10-19", "close": 14.58, "volume": 19533.0}, {"date": "2020-10-20", "close": 14.67, "volume": 22491.0}, {"date": "2020-10-21", "close": 14.85, "volume": 10603.0}, {"date": "2020-10-22", "close": 14.76, "volume": 15244.0}, {"date": "2020-10-23", "close": 14.76, "volume": 12403.0}, {"date": "2020-10-26", "close": 14.58, "volume": 18566.0}, {"date": "2020-10-27", "close": 14.51, "volume": 122805.0}, {"date": "2020-10-28", "close": 14.13, "volume": 36172.0}, {"date": "2020-10-29", "close": 14.83, "volume": 39201.0}, {"date": "2020-10-30", "close": 14.51, "volume": 31038.0}, {"date": "2020-11-02", "close": 14.35, "volume": 52158.0}, {"date": "2020-11-03", "close": 14.58, "volume": 37261.0}, {"date": "2020-11-04", "close": 14.2, "volume": 17539.0}, {"date": "2020-11-05", "close": 14.3, "volume": 20085.0}, {"date": "2020-11-06", "close": 14.16, "volume": 30395.0}, {"date": "2020-11-09", "close": 14.19, "volume": 53078.0}, {"date": "2020-11-10", "close": 14.58, "volume": 61241.0}, {"date": "2020-11-11", "close": 14.51, "volume": 53268.0}, {"date": "2020-11-12", "close": 14.2, "volume": 37289.0}, {"date": "2020-11-13", "close": 14.44, "volume": 29453.0}, {"date": "2020-11-16", "close": 14.64, "volume": 60570.0}, {"date": "2020-11-17", "close": 14.52, "volume": 30161.0}, {"date": "2020-11-18", "close": 14.29, "volume": 36666.0}, {"date": "2020-11-19", "close": 14.28, "volume": 48542.0}, {"date": "2020-11-20", "close": 14.3, "volume": 22950.0}, {"date": "2020-11-23", "close": 14.22, "volume": 56002.0}, {"date": "2020-11-24", "close": 14.45, "volume": 109118.0}, {"date": "2020-11-25", "close": 14.43, "volume": 49983.0}, {"date": "2020-11-27", "close": 14.37, "volume": 24573.0}, {"date": "2020-11-30", "close": 13.98, "volume": 192034.0}, {"date": "2020-12-01", "close": 14.12, "volume": 56265.0}, {"date": "2020-12-02", "close": 14.15, "volume": 57491.0}, {"date": "2020-12-03", "close": 14.2, "volume": 44496.0}, {"date": "2020-12-04", "close": 14.41, "volume": 49986.0}, {"date": "2020-12-07", "close": 14.19, "volume": 41086.0}, {"date": "2020-12-08", "close": 14.16, "volume": 54937.0}, {"date": "2020-12-09", "close": 14.19, "volume": 39699.0}, {"date": "2020-12-10", "close": 14.15, "volume": 37777.0}, {"date": "2020-12-11", "close": 14.1, "volume": 52853.0}, {"date": "2020-12-14", "close": 14.1, "volume": 93736.0}, {"date": "2020-12-15", "close": 14.34, "volume": 77779.0}, {"date": "2020-12-16", "close": 14.43, "volume": 51214.0}, {"date": "2020-12-17", "close": 14.48, "volume": 41506.0}, {"date": "2020-12-18", "close": 14.3, "volume": 286491.0}, {"date": "2020-12-21", "close": 14.26, "volume": 37825.0}, {"date": "2020-12-22", "close": 14.2, "volume": 23332.0}, {"date": "2020-12-23", "close": 14.24, "volume": 25666.0}, {"date": "2020-12-24", "close": 14.18, "volume": 11200.0}, {"date": "2020-12-28", "close": 14.28, "volume": 44275.0}, {"date": "2020-12-29", "close": 14.295, "volume": 42068.0}, {"date": "2020-12-30", "close": 14.17, "volume": 29596.0}, {"date": "2020-12-31", "close": 14.07, "volume": 36674.0}, {"date": "2021-01-04", "close": 14.2, "volume": 44890.0}, {"date": "2021-01-05", "close": 14.13, "volume": 38943.0}, {"date": "2021-01-06", "close": 14.13, "volume": 119702.0}, {"date": "2021-01-07", "close": 14.3, "volume": 39503.0}, {"date": "2021-01-08", "close": 14.3, "volume": 43836.0}, {"date": "2021-01-11", "close": 14.17, "volume": 31254.0}, {"date": "2021-01-12", "close": 14.16, "volume": 28867.0}, {"date": "2021-01-13", "close": 14.11, "volume": 40860.0}, {"date": "2021-01-14", "close": 14.13, "volume": 23182.0}, {"date": "2021-01-15", "close": 14.2, "volume": 46893.0}, {"date": "2021-01-19", "close": 14.1, "volume": 137792.0}, {"date": "2021-01-20", "close": 14.19, "volume": 59238.0}, {"date": "2021-01-21", "close": 14.28, "volume": 56165.0}, {"date": "2021-01-22", "close": 14.3, "volume": 54673.0}, {"date": "2021-01-25", "close": 14.16, "volume": 40335.0}, {"date": "2021-01-26", "close": 14.05, "volume": 38556.0}, {"date": "2021-01-27", "close": 13.83, "volume": 110655.0}, {"date": "2021-01-28", "close": 13.81, "volume": 55056.0}, {"date": "2021-01-29", "close": 13.87, "volume": 74724.0}, {"date": "2021-02-01", "close": 13.7, "volume": 81411.0}, {"date": "2021-02-02", "close": 13.67, "volume": 49120.0}, {"date": "2021-02-03", "close": 13.59, "volume": 86069.0}, {"date": "2021-02-04", "close": 13.77, "volume": 43592.0}, {"date": "2021-02-05", "close": 14.08, "volume": 56713.0}, {"date": "2021-02-08", "close": 14.3, "volume": 67755.0}, {"date": "2021-02-09", "close": 14.25, "volume": 31121.0}, {"date": "2021-02-10", "close": 14.02, "volume": 39494.0}, {"date": "2021-02-11", "close": 14.01, "volume": 225221.0}, {"date": "2021-02-12", "close": 13.86, "volume": 110800.0}, {"date": "2021-02-16", "close": 13.73, "volume": 90553.0}, {"date": "2021-02-17", "close": 13.89, "volume": 51719.0}, {"date": "2021-02-18", "close": 13.93, "volume": 74937.0}, {"date": "2021-02-19", "close": 14.0, "volume": 127140.0}, {"date": "2021-02-22", "close": 13.97, "volume": 60993.0}, {"date": "2021-02-23", "close": 13.9, "volume": 79110.0}, {"date": "2021-02-24", "close": 14.18, "volume": 124934.0}, {"date": "2021-02-25", "close": 14.02, "volume": 34516.0}, {"date": "2021-02-26", "close": 13.7, "volume": 121548.0}, {"date": "2021-03-01", "close": 14.47, "volume": 95920.0}, {"date": "2021-03-02", "close": 14.41, "volume": 63891.0}, {"date": "2021-03-03", "close": 14.34, "volume": 99856.0}, {"date": "2021-03-04", "close": 14.35, "volume": 79114.0}, {"date": "2021-03-05", "close": 14.57, "volume": 94852.0}, {"date": "2021-03-08", "close": 14.96, "volume": 123592.0}, {"date": "2021-03-09", "close": 14.87, "volume": 77899.0}, {"date": "2021-03-10", "close": 14.85, "volume": 97385.0}, {"date": "2021-03-11", "close": 15.0, "volume": 48036.0}, {"date": "2021-03-12", "close": 15.03, "volume": 87585.0}, {"date": "2021-03-15", "close": 15.49, "volume": 80618.0}, {"date": "2021-03-16", "close": 15.49, "volume": 51868.0}, {"date": "2021-03-17", "close": 15.23, "volume": 82804.0}, {"date": "2021-03-18", "close": 14.98, "volume": 114953.0}, {"date": "2021-03-19", "close": 14.7, "volume": 218310.0}, {"date": "2021-03-22", "close": 14.26, "volume": 126300.0}, {"date": "2021-03-23", "close": 14.34, "volume": 158875.0}, {"date": "2021-03-24", "close": 14.42, "volume": 61207.0}, {"date": "2021-03-25", "close": 14.55, "volume": 43480.0}, {"date": "2021-03-26", "close": 14.98, "volume": 75371.0}, {"date": "2021-03-29", "close": 15.09, "volume": 91122.0}, {"date": "2021-03-30", "close": 15.06, "volume": 66708.0}, {"date": "2021-03-31", "close": 14.86, "volume": 163743.0}, {"date": "2021-04-01", "close": 14.96, "volume": 40067.0}, {"date": "2021-04-05", "close": 15.01, "volume": 74831.0}, {"date": "2021-04-06", "close": 15.17, "volume": 74544.0}, {"date": "2021-04-07", "close": 15.18, "volume": 69408.0}, {"date": "2021-04-08", "close": 15.3, "volume": 74184.0}, {"date": "2021-04-09", "close": 15.25, "volume": 121348.0}, {"date": "2021-04-12", "close": 15.32, "volume": 107557.0}, {"date": "2021-04-13", "close": 15.54, "volume": 71087.0}, {"date": "2021-04-14", "close": 15.72, "volume": 34704.0}, {"date": "2021-04-15", "close": 16.37, "volume": 90782.0}, {"date": "2021-04-16", "close": 16.41, "volume": 47210.0}, {"date": "2021-04-19", "close": 16.37, "volume": 71573.0}, {"date": "2021-04-20", "close": 16.38, "volume": 62077.0}, {"date": "2021-04-21", "close": 16.3, "volume": 56808.0}, {"date": "2021-04-22", "close": 16.28, "volume": 43081.0}, {"date": "2021-04-23", "close": 16.25, "volume": 50283.0}, {"date": "2021-04-26", "close": 16.06, "volume": 72711.0}, {"date": "2021-04-27", "close": 15.54, "volume": 89591.0}, {"date": "2021-04-28", "close": 15.44, "volume": 65101.0}, {"date": "2021-04-29", "close": 15.56, "volume": 100943.0}, {"date": "2021-04-30", "close": 15.43, "volume": 80243.0}, {"date": "2021-05-03", "close": 15.35, "volume": 85004.0}, {"date": "2021-05-04", "close": 15.22, "volume": 91589.0}, {"date": "2021-05-05", "close": 15.21, "volume": 59074.0}, {"date": "2021-05-06", "close": 15.28, "volume": 35958.0}, {"date": "2021-05-07", "close": 15.21, "volume": 57700.0}, {"date": "2021-05-10", "close": 15.09, "volume": 66923.0}, {"date": "2021-05-11", "close": 14.85, "volume": 57049.0}, {"date": "2021-05-12", "close": 14.68, "volume": 41823.0}, {"date": "2021-05-13", "close": 15.04, "volume": 36584.0}, {"date": "2021-05-14", "close": 14.96, "volume": 28273.0}, {"date": "2021-05-17", "close": 15.15, "volume": 56730.0}, {"date": "2021-05-18", "close": 14.99, "volume": 22946.0}, {"date": "2021-05-19", "close": 15.04, "volume": 39427.0}, {"date": "2021-05-20", "close": 15.03, "volume": 48273.0}, {"date": "2021-05-21", "close": 15.16, "volume": 33437.0}, {"date": "2021-05-24", "close": 15.37, "volume": 59201.0}, {"date": "2021-05-25", "close": 15.03, "volume": 56935.0}, {"date": "2021-05-26", "close": 15.04, "volume": 33736.0}, {"date": "2021-05-27", "close": 15.16, "volume": 48010.0}, {"date": "2021-05-28", "close": 15.29, "volume": 17888.0}, {"date": "2021-06-01", "close": 15.22, "volume": 80367.0}, {"date": "2021-06-02", "close": 15.32, "volume": 69053.0}, {"date": "2021-06-03", "close": 15.39, "volume": 23590.0}, {"date": "2021-06-04", "close": 15.34, "volume": 33365.0}, {"date": "2021-06-07", "close": 15.12, "volume": 91435.0}, {"date": "2021-06-08", "close": 15.2, "volume": 21221.0}, {"date": "2021-06-09", "close": 15.23, "volume": 35524.0}, {"date": "2021-06-10", "close": 15.21, "volume": 20122.0}, {"date": "2021-06-11", "close": 15.09, "volume": 30285.0}, {"date": "2021-06-14", "close": 15.24, "volume": 87648.0}, {"date": "2021-06-15", "close": 15.44, "volume": 48147.0}, {"date": "2021-06-16", "close": 15.29, "volume": 50582.0}, {"date": "2021-06-17", "close": 15.09, "volume": 41390.0}, {"date": "2021-06-18", "close": 14.76, "volume": 77751.0}, {"date": "2021-06-21", "close": 15.03, "volume": 81547.0}, {"date": "2021-06-22", "close": 15.0, "volume": 57700.0}, {"date": "2021-06-23", "close": 15.02, "volume": 43828.0}, {"date": "2021-06-24", "close": 15.11, "volume": 74256.0}, {"date": "2021-06-25", "close": 14.55, "volume": 531666.0}, {"date": "2021-06-28", "close": 14.71, "volume": 102920.0}, {"date": "2021-06-29", "close": 14.72, "volume": 36380.0}, {"date": "2021-06-30", "close": 14.57, "volume": 86989.0}, {"date": "2021-07-01", "close": 14.89, "volume": 93974.0}, {"date": "2021-07-02", "close": 14.88, "volume": 41898.0}, {"date": "2021-07-06", "close": 14.69, "volume": 76640.0}, {"date": "2021-07-07", "close": 14.67, "volume": 54896.0}, {"date": "2021-07-08", "close": 14.6, "volume": 48088.0}, {"date": "2021-07-09", "close": 14.7, "volume": 41778.0}, {"date": "2021-07-12", "close": 15.23, "volume": 92869.0}, {"date": "2021-07-13", "close": 15.34, "volume": 56674.0}, {"date": "2021-07-14", "close": 15.18, "volume": 58155.0}, {"date": "2021-07-15", "close": 15.45, "volume": 47107.0}, {"date": "2021-07-16", "close": 15.72, "volume": 85917.0}, {"date": "2021-07-19", "close": 15.33, "volume": 68171.0}, {"date": "2021-07-20", "close": 15.46, "volume": 79280.0}, {"date": "2021-07-21", "close": 15.49, "volume": 37959.0}, {"date": "2021-07-22", "close": 15.18, "volume": 33502.0}, {"date": "2021-07-23", "close": 15.22, "volume": 21051.0}, {"date": "2021-07-26", "close": 15.33, "volume": 22771.0}, {"date": "2021-07-27", "close": 15.1, "volume": 27247.0}, {"date": "2021-07-28", "close": 15.5, "volume": 37121.0}, {"date": "2021-07-29", "close": 15.38, "volume": 43715.0}, {"date": "2021-07-30", "close": 15.47, "volume": 50142.0}, {"date": "2021-08-02", "close": 15.31, "volume": 54939.0}, {"date": "2021-08-03", "close": 15.31, "volume": 26922.0}, {"date": "2021-08-04", "close": 15.32, "volume": 22872.0}, {"date": "2021-08-05", "close": 15.33, "volume": 20612.0}, {"date": "2021-08-06", "close": 15.33, "volume": 14962.0}, {"date": "2021-08-09", "close": 15.38, "volume": 23899.0}, {"date": "2021-08-10", "close": 15.21, "volume": 24255.0}, {"date": "2021-08-11", "close": 15.33, "volume": 29403.0}, {"date": "2021-08-12", "close": 15.55, "volume": 39124.0}, {"date": "2021-08-13", "close": 15.53, "volume": 20798.0}, {"date": "2021-08-16", "close": 15.54, "volume": 56604.0}, {"date": "2021-08-17", "close": 15.7, "volume": 26748.0}, {"date": "2021-08-18", "close": 15.43, "volume": 24857.0}, {"date": "2021-08-19", "close": 15.3, "volume": 22219.0}, {"date": "2021-08-20", "close": 15.36, "volume": 26177.0}, {"date": "2021-08-23", "close": 15.2, "volume": 21660.0}, {"date": "2021-08-24", "close": 15.16, "volume": 25316.0}, {"date": "2021-08-25", "close": 15.14, "volume": 19381.0}, {"date": "2021-08-26", "close": 15.06, "volume": 26368.0}, {"date": "2021-08-27", "close": 15.45, "volume": 27427.0}, {"date": "2021-08-30", "close": 15.1, "volume": 37942.0}, {"date": "2021-08-31", "close": 15.06, "volume": 24901.0}, {"date": "2021-09-01", "close": 15.15, "volume": 61440.0}, {"date": "2021-09-02", "close": 15.05, "volume": 32638.0}, {"date": "2021-09-03", "close": 15.14, "volume": 21619.0}, {"date": "2021-09-07", "close": 14.94, "volume": 29528.0}, {"date": "2021-09-08", "close": 15.06, "volume": 24695.0}, {"date": "2021-09-09", "close": 14.92, "volume": 41235.0}, {"date": "2021-09-10", "close": 14.92, "volume": 26851.0}, {"date": "2021-09-13", "close": 14.9, "volume": 21123.0}, {"date": "2021-09-14", "close": 14.56, "volume": 60141.0}, {"date": "2021-09-15", "close": 14.45, "volume": 50879.0}, {"date": "2021-09-16", "close": 14.43, "volume": 35330.0}, {"date": "2021-09-17", "close": 14.07, "volume": 215996.0}, {"date": "2021-09-20", "close": 14.1, "volume": 46135.0}, {"date": "2021-09-21", "close": 14.04, "volume": 54832.0}, {"date": "2021-09-22", "close": 14.24, "volume": 46111.0}, {"date": "2021-09-23", "close": 14.39, "volume": 39440.0}, {"date": "2021-09-24", "close": 14.45, "volume": 26794.0}, {"date": "2021-09-27", "close": 14.47, "volume": 36525.0}, {"date": "2021-09-28", "close": 14.48, "volume": 42763.0}, {"date": "2021-09-29", "close": 14.63, "volume": 25696.0}, {"date": "2021-09-30", "close": 14.49, "volume": 38891.0}, {"date": "2021-10-01", "close": 14.6, "volume": 43928.0}, {"date": "2021-10-04", "close": 14.7, "volume": 31786.0}, {"date": "2021-10-05", "close": 14.66, "volume": 21712.0}, {"date": "2021-10-06", "close": 14.69, "volume": 29413.0}, {"date": "2021-10-07", "close": 14.83, "volume": 26320.0}, {"date": "2021-10-08", "close": 15.05, "volume": 23290.0}, {"date": "2021-10-11", "close": 14.8, "volume": 13567.0}, {"date": "2021-10-12", "close": 14.8, "volume": 25874.0}, {"date": "2021-10-13", "close": 14.72, "volume": 9145.0}, {"date": "2021-10-14", "close": 14.74, "volume": 29290.0}, {"date": "2021-10-15", "close": 14.75, "volume": 37802.0}, {"date": "2021-10-18", "close": 14.57, "volume": 27704.0}, {"date": "2021-10-19", "close": 14.61, "volume": 30178.0}, {"date": "2021-10-20", "close": 14.62, "volume": 36197.0}, {"date": "2021-10-21", "close": 14.69, "volume": 31771.0}, {"date": "2021-10-22", "close": 14.89, "volume": 50102.0}, {"date": "2021-10-25", "close": 14.84, "volume": 59933.0}, {"date": "2021-10-26", "close": 14.94, "volume": 42446.0}, {"date": "2021-10-27", "close": 14.58, "volume": 24237.0}, {"date": "2021-10-28", "close": 14.26, "volume": 57914.0}, {"date": "2021-10-29", "close": 14.25, "volume": 50048.0}, {"date": "2021-11-01", "close": 14.44, "volume": 55062.0}, {"date": "2021-11-02", "close": 14.13, "volume": 29880.0}, {"date": "2021-11-03", "close": 14.4, "volume": 24194.0}, {"date": "2021-11-04", "close": 14.21, "volume": 23884.0}, {"date": "2021-11-05", "close": 14.54, "volume": 45899.0}, {"date": "2021-11-08", "close": 14.45, "volume": 19356.0}, {"date": "2021-11-09", "close": 14.34, "volume": 18291.0}, {"date": "2021-11-10", "close": 14.49, "volume": 16939.0}, {"date": "2021-11-11", "close": 14.31, "volume": 17055.0}, {"date": "2021-11-12", "close": 14.34, "volume": 8622.0}, {"date": "2021-11-15", "close": 14.35, "volume": 38935.0}, {"date": "2021-11-16", "close": 14.23, "volume": 39626.0}, {"date": "2021-11-17", "close": 14.02, "volume": 29620.0}, {"date": "2021-11-18", "close": 14.19, "volume": 34338.0}, {"date": "2021-11-19", "close": 14.14, "volume": 29827.0}, {"date": "2021-11-22", "close": 14.17, "volume": 81471.0}, {"date": "2021-11-23", "close": 14.24, "volume": 34108.0}, {"date": "2021-11-24", "close": 14.28, "volume": 17480.0}, {"date": "2021-11-26", "close": 13.97, "volume": 40237.0}, {"date": "2021-11-29", "close": 13.93, "volume": 58085.0}, {"date": "2021-11-30", "close": 13.6, "volume": 74368.0}, {"date": "2021-12-01", "close": 13.53, "volume": 60392.0}, {"date": "2021-12-02", "close": 13.98, "volume": 32809.0}, {"date": "2021-12-03", "close": 13.77, "volume": 23210.0}, {"date": "2021-12-06", "close": 13.92, "volume": 26651.0}, {"date": "2021-12-07", "close": 14.06, "volume": 47132.0}, {"date": "2021-12-08", "close": 14.17, "volume": 30195.0}, {"date": "2021-12-09", "close": 14.17, "volume": 34190.0}, {"date": "2021-12-10", "close": 14.18, "volume": 28444.0}, {"date": "2021-12-13", "close": 14.08, "volume": 28278.0}, {"date": "2021-12-14", "close": 14.16, "volume": 77349.0}, {"date": "2021-12-15", "close": 14.39, "volume": 41639.0}, {"date": "2021-12-16", "close": 14.36, "volume": 50835.0}, {"date": "2021-12-17", "close": 13.99, "volume": 63377.0}, {"date": "2021-12-20", "close": 14.11, "volume": 77474.0}, {"date": "2021-12-21", "close": 14.18, "volume": 26859.0}, {"date": "2021-12-22", "close": 14.33, "volume": 44720.0}, {"date": "2021-12-23", "close": 14.24, "volume": 35850.0}, {"date": "2021-12-27", "close": 14.21, "volume": 49048.0}, {"date": "2021-12-28", "close": 14.2, "volume": 30602.0}, {"date": "2021-12-29", "close": 14.24, "volume": 27054.0}, {"date": "2021-12-30", "close": 14.11, "volume": 18406.0}, {"date": "2021-12-31", "close": 14.29, "volume": 18792.0}, {"date": "2022-01-03", "close": 14.32, "volume": 26184.0}, {"date": "2022-01-04", "close": 14.25, "volume": 23141.0}, {"date": "2022-01-05", "close": 14.26, "volume": 22199.0}, {"date": "2022-01-06", "close": 14.44, "volume": 72560.0}, {"date": "2022-01-07", "close": 14.76, "volume": 36923.0}, {"date": "2022-01-10", "close": 14.7, "volume": 29151.0}, {"date": "2022-01-11", "close": 14.6, "volume": 22978.0}, {"date": "2022-01-12", "close": 14.56, "volume": 33228.0}, {"date": "2022-01-13", "close": 14.55, "volume": 13117.0}, {"date": "2022-01-14", "close": 14.63, "volume": 33823.0}, {"date": "2022-01-18", "close": 14.35, "volume": 23711.0}, {"date": "2022-01-19", "close": 14.25, "volume": 21283.0}, {"date": "2022-01-20", "close": 14.19, "volume": 58516.0}, {"date": "2022-01-21", "close": 14.35, "volume": 46580.0}, {"date": "2022-01-24", "close": 14.68, "volume": 37290.0}, {"date": "2022-01-25", "close": 14.39, "volume": 31448.0}, {"date": "2022-01-26", "close": 14.33, "volume": 30455.0}, {"date": "2022-01-27", "close": 14.255, "volume": 30728.0}, {"date": "2022-01-28", "close": 14.36, "volume": 44792.0}, {"date": "2022-01-31", "close": 14.35, "volume": 53178.0}, {"date": "2022-02-01", "close": 14.01, "volume": 43080.0}, {"date": "2022-02-02", "close": 14.13, "volume": 27759.0}, {"date": "2022-02-03", "close": 14.05, "volume": 19940.0}, {"date": "2022-02-04", "close": 14.08, "volume": 46730.0}, {"date": "2022-02-07", "close": 14.04, "volume": 15679.0}, {"date": "2022-02-08", "close": 14.15, "volume": 36890.0}, {"date": "2022-02-09", "close": 13.98, "volume": 26583.0}, {"date": "2022-02-10", "close": 13.9, "volume": 39837.0}, {"date": "2022-02-11", "close": 13.83, "volume": 26546.0}, {"date": "2022-02-14", "close": 14.15, "volume": 44515.0}, {"date": "2022-02-15", "close": 14.49, "volume": 53966.0}, {"date": "2022-02-16", "close": 14.65, "volume": 44825.0}, {"date": "2022-02-17", "close": 14.55, "volume": 39644.0}, {"date": "2022-02-18", "close": 14.24, "volume": 103431.0}, {"date": "2022-02-22", "close": 13.78, "volume": 53377.0}, {"date": "2022-02-23", "close": 13.5, "volume": 63718.0}, {"date": "2022-02-24", "close": 13.44, "volume": 64430.0}, {"date": "2022-02-25", "close": 13.94, "volume": 68741.0}, {"date": "2022-02-28", "close": 13.66, "volume": 48513.0}, {"date": "2022-03-01", "close": 13.37, "volume": 58770.0}, {"date": "2022-03-02", "close": 13.77, "volume": 51777.0}, {"date": "2022-03-03", "close": 13.82, "volume": 35550.0}, {"date": "2022-03-04", "close": 13.55, "volume": 46953.0}, {"date": "2022-03-07", "close": 13.78, "volume": 91854.0}, {"date": "2022-03-08", "close": 13.48, "volume": 137442.0}, {"date": "2022-03-09", "close": 13.56, "volume": 37428.0}, {"date": "2022-03-10", "close": 13.5, "volume": 57912.0}, {"date": "2022-03-11", "close": 13.39, "volume": 70060.0}, {"date": "2022-03-14", "close": 13.59, "volume": 29068.0}, {"date": "2022-03-15", "close": 13.52, "volume": 41807.0}, {"date": "2022-03-16", "close": 13.61, "volume": 47326.0}, {"date": "2022-03-17", "close": 13.59, "volume": 82010.0}, {"date": "2022-03-18", "close": 13.47, "volume": 117258.0}, {"date": "2022-03-21", "close": 13.53, "volume": 50504.0}, {"date": "2022-03-22", "close": 13.47, "volume": 65158.0}, {"date": "2022-03-23", "close": 13.13, "volume": 131308.0}, {"date": "2022-03-24", "close": 13.22, "volume": 124620.0}, {"date": "2022-03-25", "close": 13.57, "volume": 93900.0}, {"date": "2022-03-28", "close": 13.63, "volume": 27427.0}, {"date": "2022-03-29", "close": 13.68, "volume": 49489.0}, {"date": "2022-03-30", "close": 13.5, "volume": 32804.0}, {"date": "2022-03-31", "close": 13.41, "volume": 39371.0}, {"date": "2022-04-01", "close": 13.54, "volume": 142747.0}, {"date": "2022-04-04", "close": 13.39, "volume": 43602.0}, {"date": "2022-04-05", "close": 13.31, "volume": 45247.0}, {"date": "2022-04-06", "close": 13.4, "volume": 39491.0}, {"date": "2022-04-07", "close": 13.38, "volume": 28536.0}, {"date": "2022-04-08", "close": 13.3, "volume": 31597.0}, {"date": "2022-04-11", "close": 13.43, "volume": 31443.0}, {"date": "2022-04-12", "close": 13.32, "volume": 33180.0}, {"date": "2022-04-13", "close": 13.3, "volume": 27372.0}, {"date": "2022-04-14", "close": 13.28, "volume": 27187.0}, {"date": "2022-04-18", "close": 13.24, "volume": 29773.0}, {"date": "2022-04-19", "close": 13.29, "volume": 210722.0}, {"date": "2022-04-20", "close": 13.52, "volume": 26365.0}, {"date": "2022-04-21", "close": 13.51, "volume": 39752.0}, {"date": "2022-04-22", "close": 13.6, "volume": 38303.0}, {"date": "2022-04-25", "close": 13.63, "volume": 48706.0}, {"date": "2022-04-26", "close": 13.58, "volume": 51362.0}, {"date": "2022-04-27", "close": 13.62, "volume": 37855.0}, {"date": "2022-04-28", "close": 13.89, "volume": 43572.0}, {"date": "2022-04-29", "close": 13.53, "volume": 95964.0}, {"date": "2022-05-02", "close": 13.67, "volume": 96811.0}, {"date": "2022-05-03", "close": 13.71, "volume": 46705.0}, {"date": "2022-05-04", "close": 14.08, "volume": 27530.0}, {"date": "2022-05-05", "close": 14.27, "volume": 46605.0}, {"date": "2022-05-06", "close": 14.53, "volume": 69318.0}, {"date": "2022-05-09", "close": 14.64, "volume": 90181.0}, {"date": "2022-05-10", "close": 14.69, "volume": 61491.0}, {"date": "2022-05-11", "close": 15.02, "volume": 88746.0}, {"date": "2022-05-12", "close": 15.14, "volume": 65883.0}, {"date": "2022-05-13", "close": 15.03, "volume": 63853.0}, {"date": "2022-05-16", "close": 15.39, "volume": 101407.0}, {"date": "2022-05-17", "close": 15.58, "volume": 69733.0}, {"date": "2022-05-18", "close": 15.55, "volume": 59730.0}, {"date": "2022-05-19", "close": 15.51, "volume": 114226.0}, {"date": "2022-05-20", "close": 15.63, "volume": 89235.0}, {"date": "2022-05-23", "close": 15.66, "volume": 61466.0}, {"date": "2022-05-24", "close": 15.9, "volume": 112702.0}, {"date": "2022-05-25", "close": 15.68, "volume": 83716.0}, {"date": "2022-05-26", "close": 15.93, "volume": 40880.0}, {"date": "2022-05-27", "close": 15.99, "volume": 173596.0}, {"date": "2022-05-31", "close": 16.18, "volume": 151986.0}, {"date": "2022-06-01", "close": 16.27, "volume": 151608.0}, {"date": "2022-06-02", "close": 16.08, "volume": 97962.0}, {"date": "2022-06-03", "close": 16.17, "volume": 85214.0}, {"date": "2022-06-06", "close": 16.47, "volume": 170159.0}, {"date": "2022-06-07", "close": 16.45, "volume": 88898.0}, {"date": "2022-06-08", "close": 16.11, "volume": 73794.0}, {"date": "2022-06-09", "close": 16.38, "volume": 100262.0}, {"date": "2022-06-10", "close": 16.09, "volume": 97550.0}, {"date": "2022-06-13", "close": 16.04, "volume": 104604.0}, {"date": "2022-06-14", "close": 16.24, "volume": 131978.0}, {"date": "2022-06-15", "close": 16.24, "volume": 137257.0}, {"date": "2022-06-16", "close": 15.89, "volume": 109543.0}, {"date": "2022-06-17", "close": 15.94, "volume": 107581.0}, {"date": "2022-06-21", "close": 16.11, "volume": 145456.0}, {"date": "2022-06-22", "close": 16.14, "volume": 57999.0}, {"date": "2022-06-23", "close": 16.24, "volume": 157572.0}, {"date": "2022-06-24", "close": 16.89, "volume": 302769.0}, {"date": "2022-06-27", "close": 16.41, "volume": 358872.0}, {"date": "2022-06-28", "close": 16.78, "volume": 151204.0}, {"date": "2022-06-29", "close": 16.82, "volume": 101396.0}, {"date": "2022-06-30", "close": 17.05, "volume": 125752.0}, {"date": "2022-07-01", "close": 17.12, "volume": 119190.0}, {"date": "2022-07-05", "close": 16.87, "volume": 106559.0}, {"date": "2022-07-06", "close": 16.82, "volume": 113317.0}, {"date": "2022-07-07", "close": 16.61, "volume": 123133.0}, {"date": "2022-07-08", "close": 16.76, "volume": 123473.0}, {"date": "2022-07-11", "close": 16.92, "volume": 118323.0}, {"date": "2022-07-12", "close": 16.62, "volume": 91902.0}, {"date": "2022-07-13", "close": 16.54, "volume": 81866.0}, {"date": "2022-07-14", "close": 16.17, "volume": 115156.0}, {"date": "2022-07-15", "close": 16.12, "volume": 98743.0}, {"date": "2022-07-18", "close": 16.08, "volume": 68402.0}, {"date": "2022-07-19", "close": 16.42, "volume": 100380.0}, {"date": "2022-07-20", "close": 16.22, "volume": 102784.0}, {"date": "2022-07-21", "close": 16.42, "volume": 92887.0}, {"date": "2022-07-22", "close": 16.06, "volume": 129580.0}, {"date": "2022-07-25", "close": 16.11, "volume": 153580.0}, {"date": "2022-07-26", "close": 16.14, "volume": 175441.0}, {"date": "2022-07-27", "close": 16.32, "volume": 129873.0}, {"date": "2022-07-28", "close": 14.65, "volume": 307110.0}, {"date": "2022-07-29", "close": 14.16, "volume": 134121.0}, {"date": "2022-08-01", "close": 14.23, "volume": 232022.0}, {"date": "2022-08-02", "close": 14.45, "volume": 202635.0}, {"date": "2022-08-03", "close": 14.43, "volume": 155746.0}, {"date": "2022-08-04", "close": 14.36, "volume": 160148.0}, {"date": "2022-08-05", "close": 14.47, "volume": 115780.0}, {"date": "2022-08-08", "close": 14.6, "volume": 121348.0}, {"date": "2022-08-09", "close": 14.73, "volume": 110795.0}, {"date": "2022-08-10", "close": 14.74, "volume": 82285.0}, {"date": "2022-08-11", "close": 14.79, "volume": 86073.0}, {"date": "2022-08-12", "close": 15.1, "volume": 119739.0}, {"date": "2022-08-15", "close": 15.29, "volume": 104462.0}, {"date": "2022-08-16", "close": 15.36, "volume": 68635.0}, {"date": "2022-08-17", "close": 15.53, "volume": 79088.0}, {"date": "2022-08-18", "close": 15.41, "volume": 73238.0}, {"date": "2022-08-19", "close": 15.51, "volume": 78650.0}, {"date": "2022-08-22", "close": 15.23, "volume": 63672.0}, {"date": "2022-08-23", "close": 14.97, "volume": 53955.0}, {"date": "2022-08-24", "close": 14.95, "volume": 60552.0}, {"date": "2022-08-25", "close": 15.04, "volume": 57998.0}, {"date": "2022-08-26", "close": 14.92, "volume": 70085.0}, {"date": "2022-08-29", "close": 14.75, "volume": 61350.0}, {"date": "2022-08-30", "close": 14.59, "volume": 60365.0}, {"date": "2022-08-31", "close": 14.52, "volume": 93174.0}, {"date": "2022-09-01", "close": 14.37, "volume": 107305.0}, {"date": "2022-09-02", "close": 14.4, "volume": 58333.0}, {"date": "2022-09-06", "close": 14.3, "volume": 99699.0}, {"date": "2022-09-07", "close": 14.61, "volume": 76156.0}, {"date": "2022-09-08", "close": 14.53, "volume": 53059.0}, {"date": "2022-09-09", "close": 14.64, "volume": 57779.0}, {"date": "2022-09-12", "close": 14.57, "volume": 72141.0}, {"date": "2022-09-13", "close": 14.31, "volume": 89176.0}, {"date": "2022-09-14", "close": 14.49, "volume": 149675.0}, {"date": "2022-09-15", "close": 14.25, "volume": 61020.0}, {"date": "2022-09-16", "close": 14.26, "volume": 101937.0}, {"date": "2022-09-19", "close": 14.52, "volume": 54833.0}, {"date": "2022-09-20", "close": 14.28, "volume": 75911.0}, {"date": "2022-09-21", "close": 14.13, "volume": 118959.0}, {"date": "2022-09-22", "close": 14.01, "volume": 77527.0}, {"date": "2022-09-23", "close": 13.85, "volume": 84963.0}, {"date": "2022-09-26", "close": 13.75, "volume": 77041.0}, {"date": "2022-09-27", "close": 13.74, "volume": 59586.0}, {"date": "2022-09-28", "close": 13.75, "volume": 56930.0}, {"date": "2022-09-29", "close": 13.83, "volume": 44911.0}, {"date": "2022-09-30", "close": 13.49, "volume": 101885.0}, {"date": "2022-10-03", "close": 13.5, "volume": 86888.0}, {"date": "2022-10-04", "close": 13.78, "volume": 46738.0}, {"date": "2022-10-05", "close": 13.59, "volume": 42291.0}, {"date": "2022-10-06", "close": 13.45, "volume": 60829.0}, {"date": "2022-10-07", "close": 13.15, "volume": 34406.0}, {"date": "2022-10-10", "close": 13.33, "volume": 33110.0}, {"date": "2022-10-11", "close": 13.61, "volume": 56521.0}, {"date": "2022-10-12", "close": 13.65, "volume": 56540.0}, {"date": "2022-10-13", "close": 14.2, "volume": 57481.0}, {"date": "2022-10-14", "close": 14.21, "volume": 40165.0}, {"date": "2022-10-17", "close": 14.4, "volume": 39963.0}, {"date": "2022-10-18", "close": 14.37, "volume": 39241.0}, {"date": "2022-10-19", "close": 14.36, "volume": 40789.0}, {"date": "2022-10-20", "close": 14.14, "volume": 37258.0}, {"date": "2022-10-21", "close": 14.61, "volume": 66341.0}, {"date": "2022-10-24", "close": 14.79, "volume": 60985.0}, {"date": "2022-10-25", "close": 14.84, "volume": 45109.0}, {"date": "2022-10-26", "close": 14.82, "volume": 46126.0}, {"date": "2022-10-27", "close": 14.4, "volume": 56809.0}, {"date": "2022-10-28", "close": 14.72, "volume": 49508.0}, {"date": "2022-10-31", "close": 14.64, "volume": 47360.0}, {"date": "2022-11-01", "close": 14.71, "volume": 49788.0}, {"date": "2022-11-02", "close": 14.61, "volume": 63739.0}, {"date": "2022-11-03", "close": 14.83, "volume": 28752.0}, {"date": "2022-11-04", "close": 15.0, "volume": 53062.0}, {"date": "2022-11-07", "close": 15.51, "volume": 77127.0}, {"date": "2022-11-08", "close": 15.46, "volume": 55078.0}, {"date": "2022-11-09", "close": 15.32, "volume": 71091.0}, {"date": "2022-11-10", "close": 15.44, "volume": 59375.0}, {"date": "2022-11-11", "close": 15.28, "volume": 41297.0}, {"date": "2022-11-14", "close": 15.13, "volume": 103300.0}, {"date": "2022-11-15", "close": 15.32, "volume": 56114.0}, {"date": "2022-11-16", "close": 15.33, "volume": 52693.0}, {"date": "2022-11-17", "close": 15.29, "volume": 51864.0}, {"date": "2022-11-18", "close": 15.24, "volume": 53297.0}, {"date": "2022-11-21", "close": 15.35, "volume": 44985.0}, {"date": "2022-11-22", "close": 15.22, "volume": 45472.0}, {"date": "2022-11-23", "close": 15.16, "volume": 19300.0}, {"date": "2022-11-25", "close": 15.24, "volume": 9786.0}, {"date": "2022-11-28", "close": 14.95, "volume": 37492.0}, {"date": "2022-11-29", "close": 14.93, "volume": 29164.0}, {"date": "2022-11-30", "close": 14.87, "volume": 149103.0}, {"date": "2022-12-01", "close": 14.78, "volume": 36834.0}, {"date": "2022-12-02", "close": 14.75, "volume": 46640.0}, {"date": "2022-12-05", "close": 14.82, "volume": 69500.0}, {"date": "2022-12-06", "close": 14.97, "volume": 126636.0}, {"date": "2022-12-07", "close": 14.43, "volume": 41777.0}, {"date": "2022-12-08", "close": 14.54, "volume": 25447.0}, {"date": "2022-12-09", "close": 14.34, "volume": 33859.0}, {"date": "2022-12-12", "close": 14.28, "volume": 65117.0}, {"date": "2022-12-13", "close": 14.28, "volume": 95003.0}, {"date": "2022-12-14", "close": 14.09, "volume": 55766.0}, {"date": "2022-12-15", "close": 13.62, "volume": 53412.0}, {"date": "2022-12-16", "close": 13.95, "volume": 143427.0}, {"date": "2022-12-19", "close": 13.93, "volume": 33557.0}, {"date": "2022-12-20", "close": 13.94, "volume": 31409.0}, {"date": "2022-12-21", "close": 14.3, "volume": 34902.0}, {"date": "2022-12-22", "close": 14.21, "volume": 37060.0}, {"date": "2022-12-23", "close": 14.37, "volume": 29927.0}, {"date": "2022-12-27", "close": 14.36, "volume": 27730.0}, {"date": "2022-12-28", "close": 14.43, "volume": 35830.0}, {"date": "2022-12-29", "close": 14.48, "volume": 27315.0}, {"date": "2022-12-30", "close": 14.2, "volume": 26331.0}, {"date": "2023-01-03", "close": 14.38, "volume": 40017.0}, {"date": "2023-01-04", "close": 14.43, "volume": 28562.0}, {"date": "2023-01-05", "close": 14.38, "volume": 20708.0}, {"date": "2023-01-06", "close": 14.91, "volume": 30876.0}, {"date": "2023-01-09", "close": 14.36, "volume": 30954.0}, {"date": "2023-01-10", "close": 14.51, "volume": 24094.0}, {"date": "2023-01-11", "close": 14.78, "volume": 41038.0}, {"date": "2023-01-12", "close": 14.94, "volume": 17740.0}, {"date": "2023-01-13", "close": 15.21, "volume": 26543.0}, {"date": "2023-01-17", "close": 15.07, "volume": 30452.0}, {"date": "2023-01-18", "close": 15.16, "volume": 21837.0}, {"date": "2023-01-19", "close": 15.15, "volume": 16770.0}, {"date": "2023-01-20", "close": 15.22, "volume": 31501.0}, {"date": "2023-01-23", "close": 15.15, "volume": 24394.0}, {"date": "2023-01-24", "close": 15.19, "volume": 28302.0}, {"date": "2023-01-25", "close": 15.17, "volume": 27421.0}, {"date": "2023-01-26", "close": 15.15, "volume": 17809.0}, {"date": "2023-01-27", "close": 15.11, "volume": 28657.0}, {"date": "2023-01-30", "close": 15.17, "volume": 26081.0}, {"date": "2023-01-31", "close": 15.18, "volume": 27454.0}, {"date": "2023-02-01", "close": 15.22, "volume": 58937.0}, {"date": "2023-02-02", "close": 15.29, "volume": 27127.0}, {"date": "2023-02-03", "close": 15.39, "volume": 24588.0}, {"date": "2023-02-06", "close": 15.46, "volume": 21486.0}, {"date": "2023-02-07", "close": 15.35, "volume": 21089.0}, {"date": "2023-02-08", "close": 15.3, "volume": 24761.0}, {"date": "2023-02-09", "close": 15.26, "volume": 23358.0}, {"date": "2023-02-10", "close": 15.11, "volume": 21572.0}, {"date": "2023-02-13", "close": 15.23, "volume": 35327.0}, {"date": "2023-02-14", "close": 15.14, "volume": 22284.0}, {"date": "2023-02-15", "close": 15.14, "volume": 60088.0}, {"date": "2023-02-16", "close": 15.29, "volume": 36837.0}, {"date": "2023-02-17", "close": 15.24, "volume": 65563.0}, {"date": "2023-02-21", "close": 15.15, "volume": 38847.0}, {"date": "2023-02-22", "close": 15.02, "volume": 41227.0}, {"date": "2023-02-23", "close": 15.13, "volume": 126642.0}, {"date": "2023-02-24", "close": 15.34, "volume": 83654.0}, {"date": "2023-02-27", "close": 15.42, "volume": 26112.0}, {"date": "2023-02-28", "close": 15.37, "volume": 77902.0}, {"date": "2023-03-01", "close": 15.47, "volume": 32092.0}, {"date": "2023-03-02", "close": 15.37, "volume": 30195.0}, {"date": "2023-03-03", "close": 15.4, "volume": 31406.0}, {"date": "2023-03-06", "close": 15.13, "volume": 117395.0}, {"date": "2023-03-07", "close": 15.225, "volume": 45059.0}, {"date": "2023-03-08", "close": 15.1, "volume": 35887.0}, {"date": "2023-03-09", "close": 15.02, "volume": 42594.0}, {"date": "2023-03-10", "close": 14.64, "volume": 38792.0}, {"date": "2023-03-13", "close": 14.43, "volume": 59190.0}, {"date": "2023-03-14", "close": 14.75, "volume": 72951.0}, {"date": "2023-03-15", "close": 14.42, "volume": 52032.0}, {"date": "2023-03-16", "close": 14.73, "volume": 49776.0}, {"date": "2023-03-17", "close": 14.74, "volume": 184992.0}, {"date": "2023-03-20", "close": 14.94, "volume": 50526.0}, {"date": "2023-03-21", "close": 14.94, "volume": 74231.0}, {"date": "2023-03-22", "close": 14.71, "volume": 44652.0}, {"date": "2023-03-23", "close": 14.51, "volume": 40356.0}, {"date": "2023-03-24", "close": 14.91, "volume": 67789.0}, {"date": "2023-03-27", "close": 15.12, "volume": 58751.0}, {"date": "2023-03-28", "close": 15.18, "volume": 48037.0}, {"date": "2023-03-29", "close": 15.16, "volume": 46284.0}, {"date": "2023-03-30", "close": 15.12, "volume": 45531.0}, {"date": "2023-03-31", "close": 15.28, "volume": 74749.0}, {"date": "2023-04-03", "close": 15.33, "volume": 50693.0}, {"date": "2023-04-04", "close": 15.1, "volume": 29952.0}, {"date": "2023-04-05", "close": 15.03, "volume": 26039.0}, {"date": "2023-04-06", "close": 15.09, "volume": 21468.0}, {"date": "2023-04-10", "close": 15.26, "volume": 29799.0}, {"date": "2023-04-11", "close": 15.29, "volume": 28373.0}, {"date": "2023-04-12", "close": 15.24, "volume": 21052.0}, {"date": "2023-04-13", "close": 15.02, "volume": 32948.0}, {"date": "2023-04-14", "close": 14.64, "volume": 28693.0}, {"date": "2023-04-17", "close": 14.71, "volume": 19946.0}, {"date": "2023-04-18", "close": 14.79, "volume": 21226.0}, {"date": "2023-04-19", "close": 14.77, "volume": 19132.0}, {"date": "2023-04-20", "close": 15.06, "volume": 23144.0}, {"date": "2023-04-21", "close": 14.82, "volume": 29386.0}, {"date": "2023-04-24", "close": 14.72, "volume": 16274.0}, {"date": "2023-04-25", "close": 14.82, "volume": 27655.0}, {"date": "2023-04-26", "close": 14.51, "volume": 33116.0}, {"date": "2023-04-27", "close": 14.8, "volume": 18564.0}, {"date": "2023-04-28", "close": 14.08, "volume": 43698.0}, {"date": "2023-05-01", "close": 14.31, "volume": 15936.0}, {"date": "2023-05-02", "close": 14.25, "volume": 32731.0}, {"date": "2023-05-03", "close": 14.52, "volume": 39717.0}, {"date": "2023-05-04", "close": 14.28, "volume": 30276.0}, {"date": "2023-05-05", "close": 14.48, "volume": 24571.0}, {"date": "2023-05-08", "close": 14.3, "volume": 17061.0}, {"date": "2023-05-09", "close": 14.23, "volume": 31533.0}, {"date": "2023-05-10", "close": 14.11, "volume": 43308.0}, {"date": "2023-05-11", "close": 14.13, "volume": 46591.0}, {"date": "2023-05-12", "close": 14.35, "volume": 29222.0}, {"date": "2023-05-15", "close": 14.42, "volume": 31566.0}, {"date": "2023-05-16", "close": 14.43, "volume": 30185.0}, {"date": "2023-05-17", "close": 14.69, "volume": 29765.0}, {"date": "2023-05-18", "close": 14.82, "volume": 35740.0}, {"date": "2023-05-19", "close": 14.46, "volume": 50311.0}, {"date": "2023-05-22", "close": 14.84, "volume": 35633.0}, {"date": "2023-05-23", "close": 14.82, "volume": 36998.0}, {"date": "2023-05-24", "close": 14.85, "volume": 46379.0}, {"date": "2023-05-25", "close": 14.64, "volume": 25366.0}, {"date": "2023-05-26", "close": 14.63, "volume": 12472.0}, {"date": "2023-05-30", "close": 14.69, "volume": 22264.0}, {"date": "2023-05-31", "close": 14.38, "volume": 70820.0}, {"date": "2023-06-01", "close": 14.58, "volume": 27272.0}, {"date": "2023-06-02", "close": 14.95, "volume": 44907.0}, {"date": "2023-06-05", "close": 14.67, "volume": 20967.0}, {"date": "2023-06-06", "close": 15.13, "volume": 32992.0}, {"date": "2023-06-07", "close": 15.58, "volume": 53149.0}, {"date": "2023-06-08", "close": 15.74, "volume": 23062.0}, {"date": "2023-06-09", "close": 15.59, "volume": 45139.0}, {"date": "2023-06-12", "close": 15.35, "volume": 42398.0}, {"date": "2023-06-13", "close": 15.58, "volume": 38313.0}, {"date": "2023-06-14", "close": 15.43, "volume": 61249.0}, {"date": "2023-06-15", "close": 15.34, "volume": 29772.0}, {"date": "2023-06-16", "close": 15.28, "volume": 72714.0}, {"date": "2023-06-20", "close": 15.15, "volume": 33838.0}, {"date": "2023-06-21", "close": 14.93, "volume": 33761.0}, {"date": "2023-06-22", "close": 14.79, "volume": 35801.0}, {"date": "2023-06-23", "close": 14.63, "volume": 125304.0}, {"date": "2023-06-26", "close": 14.68, "volume": 25189.0}, {"date": "2023-06-27", "close": 14.49, "volume": 24811.0}, {"date": "2023-06-28", "close": 14.29, "volume": 22622.0}, {"date": "2023-06-29", "close": 14.51, "volume": 25266.0}, {"date": "2023-06-30", "close": 14.43, "volume": 30687.0}, {"date": "2023-07-03", "close": 14.51, "volume": 15021.0}, {"date": "2023-07-05", "close": 14.47, "volume": 26540.0}, {"date": "2023-07-06", "close": 14.38, "volume": 16335.0}, {"date": "2023-07-07", "close": 14.46, "volume": 57470.0}, {"date": "2023-07-10", "close": 14.36, "volume": 24190.0}, {"date": "2023-07-11", "close": 14.26, "volume": 23384.0}, {"date": "2023-07-12", "close": 14.36, "volume": 18177.0}, {"date": "2023-07-13", "close": 14.31, "volume": 24323.0}, {"date": "2023-07-14", "close": 14.21, "volume": 36279.0}, {"date": "2023-07-17", "close": 14.35, "volume": 26091.0}, {"date": "2023-07-18", "close": 14.39, "volume": 14166.0}, {"date": "2023-07-19", "close": 14.54, "volume": 29210.0}, {"date": "2023-07-20", "close": 14.67, "volume": 17409.0}, {"date": "2023-07-21", "close": 14.53, "volume": 38229.0}, {"date": "2023-07-24", "close": 14.93, "volume": 17072.0}, {"date": "2023-07-25", "close": 14.96, "volume": 20402.0}, {"date": "2023-07-26", "close": 15.02, "volume": 22427.0}, {"date": "2023-07-27", "close": 15.06, "volume": 30855.0}, {"date": "2023-07-28", "close": 14.89, "volume": 22614.0}, {"date": "2023-07-31", "close": 14.57, "volume": 18021.0}, {"date": "2023-08-01", "close": 14.64, "volume": 30941.0}, {"date": "2023-08-02", "close": 14.87, "volume": 38423.0}, {"date": "2023-08-03", "close": 14.99, "volume": 27829.0}, {"date": "2023-08-04", "close": 14.83, "volume": 23285.0}, {"date": "2023-08-07", "close": 14.94, "volume": 27309.0}, {"date": "2023-08-08", "close": 14.87, "volume": 26421.0}, {"date": "2023-08-09", "close": 14.76, "volume": 40034.0}, {"date": "2023-08-10", "close": 14.65, "volume": 25912.0}, {"date": "2023-08-11", "close": 14.69, "volume": 71053.0}, {"date": "2023-08-14", "close": 14.69, "volume": 28237.0}, {"date": "2023-08-15", "close": 14.86, "volume": 48062.0}, {"date": "2023-08-16", "close": 14.7, "volume": 23673.0}, {"date": "2023-08-17", "close": 14.87, "volume": 29982.0}, {"date": "2023-08-18", "close": 14.8, "volume": 33543.0}, {"date": "2023-08-21", "close": 14.7, "volume": 22333.0}, {"date": "2023-08-22", "close": 14.35, "volume": 40750.0}, {"date": "2023-08-23", "close": 14.51, "volume": 23726.0}, {"date": "2023-08-24", "close": 14.64, "volume": 31295.0}, {"date": "2023-08-25", "close": 14.64, "volume": 14707.0}, {"date": "2023-08-28", "close": 14.64, "volume": 20854.0}, {"date": "2023-08-29", "close": 14.57, "volume": 30714.0}, {"date": "2023-08-30", "close": 14.58, "volume": 27586.0}, {"date": "2023-08-31", "close": 14.61, "volume": 29687.0}, {"date": "2023-09-01", "close": 14.75, "volume": 34189.0}, {"date": "2023-09-05", "close": 14.54, "volume": 23733.0}, {"date": "2023-09-06", "close": 14.58, "volume": 23023.0}, {"date": "2023-09-07", "close": 14.51, "volume": 62035.0}, {"date": "2023-09-08", "close": 14.43, "volume": 14498.0}, {"date": "2023-09-11", "close": 14.28, "volume": 23877.0}, {"date": "2023-09-12", "close": 14.44, "volume": 28108.0}, {"date": "2023-09-13", "close": 14.48, "volume": 15807.0}, {"date": "2023-09-14", "close": 14.6, "volume": 20074.0}, {"date": "2023-09-15", "close": 14.86, "volume": 188104.0}, {"date": "2023-09-18", "close": 15.09, "volume": 41221.0}, {"date": "2023-09-19", "close": 15.06, "volume": 28582.0}, {"date": "2023-09-20", "close": 15.0, "volume": 21193.0}, {"date": "2023-09-21", "close": 15.06, "volume": 23262.0}, {"date": "2023-09-22", "close": 14.96, "volume": 15735.0}, {"date": "2023-09-25", "close": 14.9, "volume": 26759.0}, {"date": "2023-09-26", "close": 14.59, "volume": 17884.0}, {"date": "2023-09-27", "close": 14.44, "volume": 23176.0}, {"date": "2023-09-28", "close": 14.37, "volume": 17321.0}, {"date": "2023-09-29", "close": 14.255, "volume": 33110.0}, {"date": "2023-10-02", "close": 14.07, "volume": 28397.0}, {"date": "2023-10-03", "close": 13.93, "volume": 26429.0}, {"date": "2023-10-04", "close": 14.17, "volume": 31978.0}, {"date": "2023-10-05", "close": 14.35, "volume": 42611.0}, {"date": "2023-10-06", "close": 14.4, "volume": 13914.0}, {"date": "2023-10-09", "close": 14.46, "volume": 31373.0}, {"date": "2023-10-10", "close": 14.34, "volume": 20726.0}, {"date": "2023-10-11", "close": 14.15, "volume": 20024.0}, {"date": "2023-10-12", "close": 14.14, "volume": 26569.0}, {"date": "2023-10-13", "close": 14.12, "volume": 21089.0}, {"date": "2023-10-16", "close": 14.34, "volume": 58553.0}, {"date": "2023-10-17", "close": 14.8, "volume": 37310.0}, {"date": "2023-10-18", "close": 14.35, "volume": 23574.0}, {"date": "2023-10-19", "close": 14.21, "volume": 15375.0}, {"date": "2023-10-20", "close": 14.14, "volume": 35162.0}, {"date": "2023-10-23", "close": 14.03, "volume": 22410.0}, {"date": "2023-10-24", "close": 14.12, "volume": 26165.0}, {"date": "2023-10-25", "close": 14.23, "volume": 18417.0}, {"date": "2023-10-26", "close": 14.47, "volume": 22017.0}, {"date": "2023-10-27", "close": 14.12, "volume": 17221.0}, {"date": "2023-10-30", "close": 14.28, "volume": 21986.0}, {"date": "2023-10-31", "close": 14.12, "volume": 18661.0}, {"date": "2023-11-01", "close": 14.16, "volume": 16164.0}, {"date": "2023-11-02", "close": 14.43, "volume": 20362.0}, {"date": "2023-11-03", "close": 14.57, "volume": 29159.0}, {"date": "2023-11-06", "close": 14.5, "volume": 14844.0}, {"date": "2023-11-07", "close": 14.37, "volume": 19969.0}, {"date": "2023-11-08", "close": 14.46, "volume": 20728.0}, {"date": "2023-11-09", "close": 14.32, "volume": 21142.0}, {"date": "2023-11-10", "close": 14.42, "volume": 19499.0}, {"date": "2023-11-13", "close": 14.38, "volume": 17113.0}, {"date": "2023-11-14", "close": 14.68, "volume": 42165.0}, {"date": "2023-11-15", "close": 14.31, "volume": 86661.0}, {"date": "2023-11-16", "close": 14.28, "volume": 18457.0}, {"date": "2023-11-17", "close": 14.14, "volume": 39781.0}, {"date": "2023-11-20", "close": 14.17, "volume": 21785.0}, {"date": "2023-11-21", "close": 14.1, "volume": 22835.0}, {"date": "2023-11-22", "close": 14.21, "volume": 25584.0}, {"date": "2023-11-24", "close": 14.41, "volume": 17559.0}, {"date": "2023-11-27", "close": 14.41, "volume": 28173.0}, {"date": "2023-11-28", "close": 14.2, "volume": 29186.0}, {"date": "2023-11-29", "close": 14.18, "volume": 21730.0}, {"date": "2023-11-30", "close": 14.23, "volume": 41011.0}, {"date": "2023-12-01", "close": 14.24, "volume": 61763.0}, {"date": "2023-12-04", "close": 14.46, "volume": 38636.0}, {"date": "2023-12-05", "close": 14.29, "volume": 41314.0}, {"date": "2023-12-06", "close": 14.29, "volume": 32355.0}, {"date": "2023-12-07", "close": 14.43, "volume": 29846.0}, {"date": "2023-12-08", "close": 14.46, "volume": 30639.0}, {"date": "2023-12-11", "close": 14.48, "volume": 33463.0}, {"date": "2023-12-12", "close": 14.53, "volume": 23521.0}, {"date": "2023-12-13", "close": 14.76, "volume": 106132.0}, {"date": "2023-12-14", "close": 14.41, "volume": 74904.0}, {"date": "2023-12-15", "close": 14.02, "volume": 259102.0}, {"date": "2023-12-18", "close": 14.11, "volume": 62810.0}, {"date": "2023-12-19", "close": 14.11, "volume": 50151.0}, {"date": "2023-12-20", "close": 13.87, "volume": 65165.0}, {"date": "2023-12-21", "close": 13.9, "volume": 50104.0}, {"date": "2023-12-22", "close": 14.13, "volume": 47146.0}, {"date": "2023-12-26", "close": 14.12, "volume": 29328.0}, {"date": "2023-12-27", "close": 14.06, "volume": 42399.0}, {"date": "2023-12-28", "close": 14.02, "volume": 37378.0}, {"date": "2023-12-29", "close": 13.99, "volume": 44752.0}, {"date": "2024-01-02", "close": 14.17, "volume": 64724.0}, {"date": "2024-01-03", "close": 14.05, "volume": 44213.0}, {"date": "2024-01-04", "close": 14.0, "volume": 34256.0}, {"date": "2024-01-05", "close": 13.96, "volume": 73680.0}, {"date": "2024-01-08", "close": 13.97, "volume": 26803.0}, {"date": "2024-01-09", "close": 13.84, "volume": 42910.0}, {"date": "2024-01-10", "close": 13.75, "volume": 34848.0}, {"date": "2024-01-11", "close": 13.74, "volume": 62048.0}, {"date": "2024-01-12", "close": 13.96, "volume": 42523.0}, {"date": "2024-01-16", "close": 13.92, "volume": 70413.0}, {"date": "2024-01-17", "close": 14.08, "volume": 57485.0}, {"date": "2024-01-18", "close": 14.13, "volume": 29745.0}, {"date": "2024-01-19", "close": 14.2, "volume": 34789.0}, {"date": "2024-01-22", "close": 14.54, "volume": 47709.0}, {"date": "2024-01-23", "close": 14.34, "volume": 58993.0}, {"date": "2024-01-24", "close": 14.67, "volume": 51798.0}, {"date": "2024-01-25", "close": 14.92, "volume": 99075.0}, {"date": "2024-01-26", "close": 14.91, "volume": 31193.0}, {"date": "2024-01-29", "close": 15.16, "volume": 73627.0}, {"date": "2024-01-30", "close": 15.25, "volume": 42696.0}, {"date": "2024-01-31", "close": 15.01, "volume": 62790.0}, {"date": "2024-02-01", "close": 14.85, "volume": 40533.0}, {"date": "2024-02-02", "close": 14.7, "volume": 50568.0}, {"date": "2024-02-05", "close": 14.47, "volume": 31487.0}, {"date": "2024-02-06", "close": 14.48, "volume": 23488.0}, {"date": "2024-02-07", "close": 14.27, "volume": 25466.0}, {"date": "2024-02-08", "close": 14.35, "volume": 20530.0}, {"date": "2024-02-09", "close": 14.49, "volume": 38275.0}, {"date": "2024-02-12", "close": 14.83, "volume": 65766.0}, {"date": "2024-02-13", "close": 14.33, "volume": 55210.0}, {"date": "2024-02-14", "close": 14.42, "volume": 55023.0}, {"date": "2024-02-15", "close": 15.01, "volume": 73600.0}, {"date": "2024-02-16", "close": 14.79, "volume": 24505.0}, {"date": "2024-02-20", "close": 14.72, "volume": 33350.0}, {"date": "2024-02-21", "close": 14.46, "volume": 32177.0}, {"date": "2024-02-22", "close": 14.41, "volume": 46943.0}, {"date": "2024-02-23", "close": 13.99, "volume": 63493.0}, {"date": "2024-02-26", "close": 14.23, "volume": 39501.0}, {"date": "2024-02-27", "close": 13.97, "volume": 77923.0}, {"date": "2024-02-28", "close": 13.86, "volume": 63928.0}, {"date": "2024-02-29", "close": 14.0, "volume": 84719.0}, {"date": "2024-03-01", "close": 13.94, "volume": 43081.0}, {"date": "2024-03-04", "close": 13.87, "volume": 32163.0}, {"date": "2024-03-05", "close": 13.73, "volume": 35084.0}, {"date": "2024-03-06", "close": 13.84, "volume": 40012.0}, {"date": "2024-03-07", "close": 13.73, "volume": 66563.0}, {"date": "2024-03-08", "close": 13.71, "volume": 54883.0}, {"date": "2024-03-11", "close": 13.56, "volume": 43078.0}, {"date": "2024-03-12", "close": 13.49, "volume": 57370.0}, {"date": "2024-03-13", "close": 13.4, "volume": 69667.0}, {"date": "2024-03-14", "close": 13.22, "volume": 64643.0}, {"date": "2024-03-15", "close": 14.2, "volume": 527891.0}, {"date": "2024-03-18", "close": 13.97, "volume": 147047.0}, {"date": "2024-03-19", "close": 14.04, "volume": 99803.0}, {"date": "2024-03-20", "close": 13.93, "volume": 71812.0}, {"date": "2024-03-21", "close": 13.96, "volume": 87829.0}, {"date": "2024-03-22", "close": 13.56, "volume": 53837.0}, {"date": "2024-03-25", "close": 13.75, "volume": 40415.0}, {"date": "2024-03-26", "close": 13.72, "volume": 47228.0}, {"date": "2024-03-27", "close": 14.04, "volume": 44034.0}, {"date": "2024-03-28", "close": 14.14, "volume": 60828.0}, {"date": "2024-04-01", "close": 13.88, "volume": 34940.0}, {"date": "2024-04-02", "close": 13.72, "volume": 46539.0}, {"date": "2024-04-03", "close": 13.84, "volume": 57426.0}, {"date": "2024-04-04", "close": 13.98, "volume": 69646.0}, {"date": "2024-04-05", "close": 13.77, "volume": 33990.0}, {"date": "2024-04-08", "close": 13.74, "volume": 37164.0}, {"date": "2024-04-09", "close": 13.72, "volume": 33041.0}, {"date": "2024-04-10", "close": 13.53, "volume": 58287.0}, {"date": "2024-04-11", "close": 13.4, "volume": 56040.0}, {"date": "2024-04-12", "close": 13.32, "volume": 25687.0}, {"date": "2024-04-15", "close": 13.31, "volume": 41145.0}, {"date": "2024-04-16", "close": 13.46, "volume": 30942.0}, {"date": "2024-04-17", "close": 13.38, "volume": 33271.0}, {"date": "2024-04-18", "close": 13.64, "volume": 45400.0}, {"date": "2024-04-19", "close": 14.02, "volume": 61144.0}, {"date": "2024-04-22", "close": 13.83, "volume": 42845.0}, {"date": "2024-04-23", "close": 13.8, "volume": 39171.0}, {"date": "2024-04-24", "close": 14.0, "volume": 56354.0}, {"date": "2024-04-25", "close": 13.85, "volume": 48508.0}, {"date": "2024-04-26", "close": 13.45, "volume": 44912.0}, {"date": "2024-04-29", "close": 13.35, "volume": 44353.0}, {"date": "2024-04-30", "close": 13.44, "volume": 35024.0}, {"date": "2024-05-01", "close": 13.5, "volume": 61113.0}, {"date": "2024-05-02", "close": 13.52, "volume": 47234.0}, {"date": "2024-05-03", "close": 13.55, "volume": 27917.0}, {"date": "2024-05-06", "close": 13.53, "volume": 40055.0}, {"date": "2024-05-07", "close": 13.36, "volume": 40036.0}, {"date": "2024-05-08", "close": 13.37, "volume": 48654.0}, {"date": "2024-05-09", "close": 13.32, "volume": 111556.0}, {"date": "2024-05-10", "close": 13.29, "volume": 39209.0}, {"date": "2024-05-13", "close": 13.17, "volume": 40972.0}, {"date": "2024-05-14", "close": 13.24, "volume": 40815.0}, {"date": "2024-05-15", "close": 13.2, "volume": 41970.0}, {"date": "2024-05-16", "close": 13.33, "volume": 37019.0}, {"date": "2024-05-17", "close": 13.35, "volume": 41291.0}, {"date": "2024-05-20", "close": 13.07, "volume": 48593.0}, {"date": "2024-05-21", "close": 13.0, "volume": 38337.0}, {"date": "2024-05-22", "close": 13.35, "volume": 75878.0}, {"date": "2024-05-23", "close": 13.03, "volume": 44406.0}, {"date": "2024-05-24", "close": 13.01, "volume": 34609.0}, {"date": "2024-05-28", "close": 13.06, "volume": 57377.0}, {"date": "2024-05-29", "close": 12.87, "volume": 46631.0}, {"date": "2024-05-30", "close": 13.03, "volume": 46290.0}, {"date": "2024-05-31", "close": 13.24, "volume": 112307.0}, {"date": "2024-06-03", "close": 13.19, "volume": 78006.0}, {"date": "2024-06-04", "close": 13.18, "volume": 43076.0}, {"date": "2024-06-05", "close": 13.1, "volume": 30366.0}, {"date": "2024-06-06", "close": 13.12, "volume": 26812.0}, {"date": "2024-06-07", "close": 13.11, "volume": 27976.0}, {"date": "2024-06-10", "close": 13.03, "volume": 16633.0}, {"date": "2024-06-11", "close": 13.02, "volume": 40419.0}, {"date": "2024-06-12", "close": 12.98, "volume": 29958.0}, {"date": "2024-06-13", "close": 12.84, "volume": 26913.0}, {"date": "2024-06-14", "close": 12.77, "volume": 37809.0}, {"date": "2024-06-17", "close": 12.91, "volume": 39480.0}, {"date": "2024-06-18", "close": 12.85, "volume": 46315.0}, {"date": "2024-06-20", "close": 13.05, "volume": 39644.0}, {"date": "2024-06-21", "close": 12.42, "volume": 222493.0}, {"date": "2024-06-24", "close": 12.55, "volume": 113656.0}, {"date": "2024-06-25", "close": 12.42, "volume": 67330.0}, {"date": "2024-06-26", "close": 12.65, "volume": 82812.0}, {"date": "2024-06-27", "close": 12.6, "volume": 27423.0}, {"date": "2024-06-28", "close": 12.88, "volume": 304730.0}, {"date": "2024-07-01", "close": 12.71, "volume": 38966.0}, {"date": "2024-07-02", "close": 12.74, "volume": 25373.0}, {"date": "2024-07-03", "close": 12.65, "volume": 22972.0}, {"date": "2024-07-05", "close": 12.65, "volume": 99341.0}, {"date": "2024-07-08", "close": 12.79, "volume": 34889.0}, {"date": "2024-07-09", "close": 12.79, "volume": 48779.0}, {"date": "2024-07-10", "close": 13.0, "volume": 38445.0}, {"date": "2024-07-11", "close": 13.36, "volume": 55508.0}, {"date": "2024-07-12", "close": 13.54, "volume": 50062.0}, {"date": "2024-07-15", "close": 13.76, "volume": 55719.0}, {"date": "2024-07-16", "close": 13.98, "volume": 73916.0}, {"date": "2024-07-17", "close": 14.57, "volume": 80211.0}, {"date": "2024-07-18", "close": 14.15, "volume": 47561.0}, {"date": "2024-07-19", "close": 13.6, "volume": 24549.0}, {"date": "2024-07-22", "close": 13.74, "volume": 64351.0}, {"date": "2024-07-23", "close": 14.0, "volume": 36349.0}, {"date": "2024-07-24", "close": 14.03, "volume": 32839.0}, {"date": "2024-07-25", "close": 14.82, "volume": 61085.0}, {"date": "2024-07-26", "close": 14.88, "volume": 67136.0}, {"date": "2024-07-29", "close": 14.83, "volume": 34796.0}, {"date": "2024-07-30", "close": 14.97, "volume": 59936.0}, {"date": "2024-07-31", "close": 14.73, "volume": 75445.0}, {"date": "2024-08-01", "close": 14.0, "volume": 77542.0}, {"date": "2024-08-02", "close": 13.88, "volume": 57040.0}, {"date": "2024-08-05", "close": 13.7, "volume": 68588.0}, {"date": "2024-08-06", "close": 13.91, "volume": 61126.0}, {"date": "2024-08-07", "close": 14.02, "volume": 52491.0}, {"date": "2024-08-08", "close": 14.08, "volume": 23163.0}, {"date": "2024-08-09", "close": 14.23, "volume": 25912.0}, {"date": "2024-08-12", "close": 14.0, "volume": 21931.0}, {"date": "2024-08-13", "close": 14.34, "volume": 54046.0}, {"date": "2024-08-14", "close": 14.68, "volume": 48680.0}, {"date": "2024-08-15", "close": 14.69, "volume": 106554.0}, {"date": "2024-08-16", "close": 14.77, "volume": 43304.0}, {"date": "2024-08-19", "close": 14.68, "volume": 36726.0}, {"date": "2024-08-20", "close": 14.69, "volume": 41694.0}, {"date": "2024-08-21", "close": 14.69, "volume": 38992.0}, {"date": "2024-08-22", "close": 14.62, "volume": 26008.0}, {"date": "2024-08-23", "close": 14.97, "volume": 67519.0}, {"date": "2024-08-26", "close": 14.87, "volume": 74290.0}, {"date": "2024-08-27", "close": 14.98, "volume": 27465.0}, {"date": "2024-08-28", "close": 15.13, "volume": 48006.0}, {"date": "2024-08-29", "close": 15.2, "volume": 43324.0}, {"date": "2024-08-30", "close": 15.22, "volume": 44536.0}, {"date": "2024-09-03", "close": 15.29, "volume": 85233.0}, {"date": "2024-09-04", "close": 15.19, "volume": 70116.0}, {"date": "2024-09-05", "close": 15.28, "volume": 34813.0}, {"date": "2024-09-06", "close": 15.1, "volume": 31758.0}, {"date": "2024-09-09", "close": 15.15, "volume": 50773.0}, {"date": "2024-09-10", "close": 15.24, "volume": 36895.0}, {"date": "2024-09-11", "close": 15.03, "volume": 36188.0}, {"date": "2024-09-12", "close": 15.05, "volume": 79053.0}, {"date": "2024-09-13", "close": 15.35, "volume": 45300.0}, {"date": "2024-09-16", "close": 15.31, "volume": 37454.0}, {"date": "2024-09-17", "close": 15.33, "volume": 45384.0}, {"date": "2024-09-18", "close": 15.25, "volume": 38289.0}, {"date": "2024-09-19", "close": 15.21, "volume": 30053.0}, {"date": "2024-09-20", "close": 14.1, "volume": 315663.0}, {"date": "2024-09-23", "close": 14.57, "volume": 92068.0}, {"date": "2024-09-24", "close": 14.47, "volume": 45110.0}, {"date": "2024-09-25", "close": 14.59, "volume": 45314.0}, {"date": "2024-09-26", "close": 14.98, "volume": 76600.0}, {"date": "2024-09-27", "close": 14.68, "volume": 37419.0}, {"date": "2024-09-30", "close": 14.74, "volume": 22414.0}, {"date": "2024-10-01", "close": 14.74, "volume": 30372.0}, {"date": "2024-10-02", "close": 14.6, "volume": 16756.0}, {"date": "2024-10-03", "close": 14.4, "volume": 63886.0}, {"date": "2024-10-04", "close": 14.43, "volume": 33184.0}, {"date": "2024-10-07", "close": 14.19, "volume": 45789.0}, {"date": "2024-10-08", "close": 14.42, "volume": 53496.0}, {"date": "2024-10-09", "close": 14.49, "volume": 40413.0}, {"date": "2024-10-10", "close": 14.44, "volume": 26907.0}, {"date": "2024-10-11", "close": 14.58, "volume": 21767.0}, {"date": "2024-10-14", "close": 14.6, "volume": 27731.0}, {"date": "2024-10-15", "close": 14.68, "volume": 39609.0}, {"date": "2024-10-16", "close": 14.92, "volume": 41577.0}, {"date": "2024-10-17", "close": 15.05, "volume": 36032.0}, {"date": "2024-10-18", "close": 14.88, "volume": 25979.0}, {"date": "2024-10-21", "close": 14.6, "volume": 36695.0}, {"date": "2024-10-22", "close": 14.45, "volume": 19246.0}, {"date": "2024-10-23", "close": 14.54, "volume": 31286.0}, {"date": "2024-10-24", "close": 15.79, "volume": 119828.0}, {"date": "2024-10-25", "close": 15.16, "volume": 53431.0}, {"date": "2024-10-28", "close": 15.42, "volume": 45792.0}, {"date": "2024-10-29", "close": 15.65, "volume": 120547.0}, {"date": "2024-10-30", "close": 15.46, "volume": 33097.0}, {"date": "2024-10-31", "close": 15.16, "volume": 85595.0}, {"date": "2024-11-01", "close": 15.15, "volume": 50992.0}, {"date": "2024-11-04", "close": 15.12, "volume": 49901.0}, {"date": "2024-11-05", "close": 15.5, "volume": 46971.0}, {"date": "2024-11-06", "close": 15.72, "volume": 156466.0}, {"date": "2024-11-07", "close": 15.71, "volume": 69341.0}, {"date": "2024-11-08", "close": 15.7, "volume": 81984.0}, {"date": "2024-11-11", "close": 15.9, "volume": 149017.0}, {"date": "2024-11-12", "close": 15.9, "volume": 170710.0}, {"date": "2024-11-13", "close": 15.89, "volume": 119895.0}, {"date": "2024-11-14", "close": 15.84, "volume": 172895.0}, {"date": "2024-11-15", "close": 15.79, "volume": 93673.0}, {"date": "2024-11-18", "close": 15.68, "volume": 60493.0}, {"date": "2024-11-19", "close": 15.89, "volume": 78806.0}, {"date": "2024-11-20", "close": 15.9, "volume": 71217.0}, {"date": "2024-11-21", "close": 15.94, "volume": 105219.0}, {"date": "2024-11-22", "close": 15.98, "volume": 129663.0}, {"date": "2024-11-25", "close": 16.29, "volume": 341865.0}, {"date": "2024-11-26", "close": 16.44, "volume": 160811.0}, {"date": "2024-11-27", "close": 16.43, "volume": 122174.0}, {"date": "2024-11-29", "close": 16.64, "volume": 105521.0}, {"date": "2024-12-02", "close": 16.78, "volume": 171427.0}, {"date": "2024-12-03", "close": 16.65, "volume": 120676.0}, {"date": "2024-12-04", "close": 16.59, "volume": 91787.0}, {"date": "2024-12-05", "close": 16.7, "volume": 89538.0}, {"date": "2024-12-06", "close": 16.49, "volume": 103634.0}, {"date": "2024-12-09", "close": 16.35, "volume": 89892.0}, {"date": "2024-12-10", "close": 16.26, "volume": 152290.0}, {"date": "2024-12-11", "close": 16.47, "volume": 100158.0}, {"date": "2024-12-12", "close": 16.43, "volume": 87626.0}, {"date": "2024-12-13", "close": 16.33, "volume": 126024.0}, {"date": "2024-12-16", "close": 16.38, "volume": 201317.0}, {"date": "2024-12-17", "close": 16.18, "volume": 141744.0}, {"date": "2024-12-18", "close": 15.76, "volume": 178881.0}, {"date": "2024-12-19", "close": 15.64, "volume": 115382.0}, {"date": "2024-12-20", "close": 15.56, "volume": 168022.0}, {"date": "2024-12-23", "close": 15.33, "volume": 72975.0}, {"date": "2024-12-24", "close": 15.54, "volume": 61015.0}, {"date": "2024-12-26", "close": 15.51, "volume": 77362.0}, {"date": "2024-12-27", "close": 15.42, "volume": 57283.0}, {"date": "2024-12-30", "close": 15.37, "volume": 81911.0}, {"date": "2024-12-31", "close": 15.47, "volume": 62378.0}, {"date": "2025-01-02", "close": 15.24, "volume": 61040.0}, {"date": "2025-01-03", "close": 15.14, "volume": 66031.0}, {"date": "2025-01-06", "close": 14.82, "volume": 97539.0}, {"date": "2025-01-07", "close": 14.78, "volume": 79401.0}, {"date": "2025-01-08", "close": 14.8, "volume": 74339.0}, {"date": "2025-01-10", "close": 14.39, "volume": 87373.0}, {"date": "2025-01-13", "close": 14.33, "volume": 80490.0}, {"date": "2025-01-14", "close": 14.37, "volume": 70091.0}, {"date": "2025-01-15", "close": 14.57, "volume": 66203.0}, {"date": "2025-01-16", "close": 14.62, "volume": 54477.0}, {"date": "2025-01-17", "close": 14.59, "volume": 119141.0}, {"date": "2025-01-21", "close": 14.55, "volume": 75406.0}, {"date": "2025-01-22", "close": 14.28, "volume": 94619.0}, {"date": "2025-01-23", "close": 14.57, "volume": 104357.0}, {"date": "2025-01-24", "close": 14.65, "volume": 75567.0}, {"date": "2025-01-27", "close": 14.83, "volume": 192049.0}, {"date": "2025-01-28", "close": 14.77, "volume": 67655.0}, {"date": "2025-01-29", "close": 14.69, "volume": 138816.0}, {"date": "2025-01-30", "close": 14.6, "volume": 140937.0}, {"date": "2025-01-31", "close": 14.83, "volume": 244959.0}, {"date": "2025-02-03", "close": 14.85, "volume": 106788.0}, {"date": "2025-02-04", "close": 14.78, "volume": 78790.0}, {"date": "2025-02-05", "close": 15.05, "volume": 52537.0}, {"date": "2025-02-06", "close": 15.29, "volume": 65245.0}, {"date": "2025-02-07", "close": 15.05, "volume": 53978.0}, {"date": "2025-02-10", "close": 15.05, "volume": 85599.0}, {"date": "2025-02-11", "close": 15.2, "volume": 40375.0}, {"date": "2025-02-12", "close": 15.06, "volume": 42704.0}, {"date": "2025-02-13", "close": 15.32, "volume": 68105.0}, {"date": "2025-02-14", "close": 15.21, "volume": 48000.0}, {"date": "2025-02-18", "close": 15.19, "volume": 54579.0}, {"date": "2025-02-19", "close": 15.17, "volume": 56370.0}, {"date": "2025-02-20", "close": 15.58, "volume": 146801.0}, {"date": "2025-02-21", "close": 15.58, "volume": 63036.0}, {"date": "2025-02-24", "close": 15.96, "volume": 100091.0}, {"date": "2025-02-25", "close": 16.62, "volume": 143000.0}, {"date": "2025-02-26", "close": 16.99, "volume": 122197.0}, {"date": "2025-02-27", "close": 17.33, "volume": 158087.0}, {"date": "2025-02-28", "close": 17.49, "volume": 186027.0}, {"date": "2025-03-03", "close": 18.17, "volume": 204449.0}, {"date": "2025-03-04", "close": 17.81, "volume": 180600.0}, {"date": "2025-03-05", "close": 17.94, "volume": 143463.0}, {"date": "2025-03-06", "close": 17.99, "volume": 113698.0}, {"date": "2025-03-07", "close": 17.9, "volume": 165490.0}, {"date": "2025-03-10", "close": 17.57, "volume": 125925.0}, {"date": "2025-03-11", "close": 17.86, "volume": 115489.0}, {"date": "2025-03-12", "close": 17.71, "volume": 80127.0}, {"date": "2025-03-13", "close": 18.13, "volume": 167324.0}, {"date": "2025-03-14", "close": 18.2, "volume": 70132.0}, {"date": "2025-03-17", "close": 18.55, "volume": 131885.0}, {"date": "2025-03-18", "close": 18.45, "volume": 142395.0}, {"date": "2025-03-19", "close": 18.43, "volume": 102187.0}, {"date": "2025-03-20", "close": 18.4, "volume": 138361.0}, {"date": "2025-03-21", "close": 18.23, "volume": 161954.0}, {"date": "2025-03-24", "close": 18.35, "volume": 79504.0}, {"date": "2025-03-25", "close": 18.33, "volume": 92753.0}, {"date": "2025-03-26", "close": 18.77, "volume": 106873.0}, {"date": "2025-03-27", "close": 19.16, "volume": 122238.0}, {"date": "2025-03-28", "close": 19.41, "volume": 85277.0}, {"date": "2025-03-31", "close": 19.63, "volume": 114035.0}, {"date": "2025-04-01", "close": 19.72, "volume": 112147.0}, {"date": "2025-04-02", "close": 19.53, "volume": 81281.0}, {"date": "2025-04-03", "close": 19.59, "volume": 89927.0}, {"date": "2025-04-04", "close": 18.66, "volume": 111551.0}, {"date": "2025-04-07", "close": 17.85, "volume": 125482.0}, {"date": "2025-04-08", "close": 18.02, "volume": 91867.0}, {"date": "2025-04-09", "close": 18.25, "volume": 116170.0}, {"date": "2025-04-10", "close": 18.21, "volume": 97683.0}, {"date": "2025-04-11", "close": 17.98, "volume": 53773.0}, {"date": "2025-04-14", "close": 18.32, "volume": 92606.0}, {"date": "2025-04-15", "close": 18.15, "volume": 64197.0}, {"date": "2025-04-16", "close": 18.14, "volume": 60394.0}, {"date": "2025-04-17", "close": 18.24, "volume": 90336.0}, {"date": "2025-04-21", "close": 17.85, "volume": 76825.0}, {"date": "2025-04-22", "close": 18.64, "volume": 116772.0}, {"date": "2025-04-23", "close": 18.55, "volume": 108083.0}, {"date": "2025-04-24", "close": 19.55, "volume": 208127.0}, {"date": "2025-04-25", "close": 19.16, "volume": 112486.0}, {"date": "2025-04-28", "close": 19.43, "volume": 221802.0}, {"date": "2025-04-29", "close": 19.42, "volume": 125104.0}, {"date": "2025-04-30", "close": 19.35, "volume": 121442.0}, {"date": "2025-05-01", "close": 19.36, "volume": 161722.0}, {"date": "2025-05-02", "close": 19.6, "volume": 135590.0}, {"date": "2025-05-05", "close": 20.0, "volume": 163414.0}, {"date": "2025-05-06", "close": 19.83, "volume": 144887.0}, {"date": "2025-05-07", "close": 19.71, "volume": 102787.0}, {"date": "2025-05-08", "close": 19.91, "volume": 158741.0}, {"date": "2025-05-09", "close": 19.72, "volume": 75128.0}, {"date": "2025-05-12", "close": 19.81, "volume": 173625.0}, {"date": "2025-05-13", "close": 19.78, "volume": 164823.0}, {"date": "2025-05-14", "close": 19.73, "volume": 256795.0}, {"date": "2025-05-15", "close": 20.44, "volume": 220112.0}, {"date": "2025-05-16", "close": 20.66, "volume": 105115.0}, {"date": "2025-05-19", "close": 20.86, "volume": 110568.0}, {"date": "2025-05-20", "close": 20.61, "volume": 101513.0}, {"date": "2025-05-21", "close": 20.44, "volume": 84987.0}, {"date": "2025-05-22", "close": 19.88, "volume": 116147.0}, {"date": "2025-05-23", "close": 19.75, "volume": 82065.0}, {"date": "2025-05-27", "close": 20.29, "volume": 138725.0}, {"date": "2025-05-28", "close": 20.01, "volume": 72967.0}, {"date": "2025-05-29", "close": 20.17, "volume": 76343.0}, {"date": "2025-05-30", "close": 20.2, "volume": 134277.0}, {"date": "2025-06-02", "close": 20.38, "volume": 157141.0}, {"date": "2025-06-03", "close": 19.94, "volume": 87909.0}, {"date": "2025-06-04", "close": 19.485, "volume": 106257.0}, {"date": "2025-06-05", "close": 19.57, "volume": 104625.0}, {"date": "2025-06-06", "close": 19.48, "volume": 85219.0}, {"date": "2025-06-09", "close": 19.36, "volume": 160916.0}, {"date": "2025-06-10", "close": 18.97, "volume": 126017.0}, {"date": "2025-06-11", "close": 19.06, "volume": 119900.0}, {"date": "2025-06-12", "close": 19.32, "volume": 92231.0}, {"date": "2025-06-13", "close": 18.845, "volume": 100781.0}, {"date": "2025-06-16", "close": 19.15, "volume": 259643.0}, {"date": "2025-06-17", "close": 19.08, "volume": 116190.0}, {"date": "2025-06-18", "close": 18.96, "volume": 233887.0}, {"date": "2025-06-20", "close": 19.07, "volume": 233565.0}, {"date": "2025-06-23", "close": 19.58, "volume": 179482.0}, {"date": "2025-06-24", "close": 19.35, "volume": 112686.0}, {"date": "2025-06-25", "close": 19.52, "volume": 216853.0}, {"date": "2025-06-26", "close": 19.69, "volume": 119291.0}, {"date": "2025-06-27", "close": 19.94, "volume": 695692.0}, {"date": "2025-06-30", "close": 20.025, "volume": 232217.0}, {"date": "2025-07-01", "close": 19.55, "volume": 204672.0}, {"date": "2025-07-02", "close": 18.93, "volume": 201307.0}, {"date": "2025-07-03", "close": 19.34, "volume": 108714.0}, {"date": "2025-07-07", "close": 19.03, "volume": 170635.0}, {"date": "2025-07-08", "close": 18.87, "volume": 183869.0}, {"date": "2025-07-09", "close": 18.73, "volume": 87015.0}, {"date": "2025-07-10", "close": 18.64, "volume": 147511.0}, {"date": "2025-07-11", "close": 18.28, "volume": 143471.0}, {"date": "2025-07-14", "close": 18.77, "volume": 127105.0}, {"date": "2025-07-15", "close": 18.35, "volume": 152517.0}, {"date": "2025-07-16", "close": 18.5, "volume": 138346.0}, {"date": "2025-07-17", "close": 18.5, "volume": 102562.0}, {"date": "2025-07-18", "close": 18.34, "volume": 100542.0}, {"date": "2025-07-21", "close": 18.28, "volume": 96381.0}, {"date": "2025-07-22", "close": 18.32, "volume": 80133.0}, {"date": "2025-07-23", "close": 18.52, "volume": 145452.0}, {"date": "2025-07-24", "close": 17.38, "volume": 247602.0}, {"date": "2025-07-25", "close": 17.36, "volume": 200734.0}, {"date": "2025-07-28", "close": 17.72, "volume": 267662.0}, {"date": "2025-07-29", "close": 17.44, "volume": 192550.0}, {"date": "2025-07-30", "close": 17.33, "volume": 134403.0}, {"date": "2025-07-31", "close": 17.15, "volume": 156009.0}, {"date": "2025-08-01", "close": 16.75, "volume": 227631.0}, {"date": "2025-08-04", "close": 16.97, "volume": 127700.0}, {"date": "2025-08-05", "close": 17.0, "volume": 119792.0}, {"date": "2025-08-06", "close": 17.07, "volume": 125720.0}, {"date": "2025-08-07", "close": 16.86, "volume": 166576.0}, {"date": "2025-08-08", "close": 16.92, "volume": 156022.0}, {"date": "2025-08-11", "close": 17.14, "volume": 244383.0}, {"date": "2025-08-12", "close": 17.44, "volume": 134109.0}, {"date": "2025-08-13", "close": 17.63, "volume": 133823.0}, {"date": "2025-08-14", "close": 17.51, "volume": 115791.0}, {"date": "2025-08-15", "close": 17.38, "volume": 435508.0}, {"date": "2025-08-18", "close": 17.11, "volume": 109072.0}, {"date": "2025-08-19", "close": 17.39, "volume": 118486.0}, {"date": "2025-08-20", "close": 17.55, "volume": 110852.0}, {"date": "2025-08-21", "close": 17.52, "volume": 82282.0}, {"date": "2025-08-22", "close": 17.59, "volume": 106491.0}, {"date": "2025-08-25", "close": 17.41, "volume": 77768.0}, {"date": "2025-08-26", "close": 17.41, "volume": 118004.0}, {"date": "2025-08-27", "close": 17.56, "volume": 90240.0}, {"date": "2025-08-28", "close": 17.67, "volume": 107229.0}, {"date": "2025-08-29", "close": 17.89, "volume": 112432.0}, {"date": "2025-09-02", "close": 18.35, "volume": 270971.0}, {"date": "2025-09-03", "close": 18.39, "volume": 187629.0}, {"date": "2025-09-04", "close": 19.47, "volume": 295522.0}, {"date": "2025-09-05", "close": 18.86, "volume": 146018.0}, {"date": "2025-09-08", "close": 19.29, "volume": 200331.0}, {"date": "2025-09-09", "close": 19.28, "volume": 150664.0}, {"date": "2025-09-10", "close": 19.1, "volume": 168682.0}, {"date": "2025-09-11", "close": 19.72, "volume": 118655.0}, {"date": "2025-09-12", "close": 19.48, "volume": 128398.0}, {"date": "2025-09-15", "close": 19.24, "volume": 215933.0}, {"date": "2025-09-16", "close": 19.04, "volume": 102601.0}, {"date": "2025-09-17", "close": 19.15, "volume": 101645.0}, {"date": "2025-09-18", "close": 19.51, "volume": 100506.0}, {"date": "2025-09-19", "close": 19.33, "volume": 476962.0}, {"date": "2025-09-22", "close": 19.36, "volume": 140412.0}, {"date": "2025-09-23", "close": 19.25, "volume": 93699.0}, {"date": "2025-09-24", "close": 19.12, "volume": 95728.0}, {"date": "2025-09-25", "close": 18.98, "volume": 90860.0}, {"date": "2025-09-26", "close": 19.44, "volume": 123106.0}, {"date": "2025-09-29", "close": 19.22, "volume": 128698.0}, {"date": "2025-09-30", "close": 19.39, "volume": 156735.0}, {"date": "2025-10-01", "close": 19.25, "volume": 151080.0}, {"date": "2025-10-02", "close": 19.2, "volume": 117509.0}, {"date": "2025-10-03", "close": 19.31, "volume": 98545.0}, {"date": "2025-10-06", "close": 19.46, "volume": 99897.0}, {"date": "2025-10-07", "close": 19.67, "volume": 101357.0}, {"date": "2025-10-08", "close": 19.49, "volume": 92830.0}, {"date": "2025-10-09", "close": 19.18, "volume": 92696.0}, {"date": "2025-10-10", "close": 19.07, "volume": 97510.0}, {"date": "2025-10-13", "close": 18.84, "volume": 166696.0}, {"date": "2025-10-14", "close": 19.44, "volume": 139969.0}, {"date": "2025-10-15", "close": 19.4, "volume": 147044.0}, {"date": "2025-10-16", "close": 19.21, "volume": 164092.0}, {"date": "2025-10-17", "close": 19.17, "volume": 155198.0}, {"date": "2025-10-20", "close": 19.15, "volume": 74460.0}, {"date": "2025-10-21", "close": 19.31, "volume": 106138.0}, {"date": "2025-10-22", "close": 19.34, "volume": 96739.0}, {"date": "2025-10-23", "close": 19.31, "volume": 151555.0}, {"date": "2025-10-24", "close": 19.11, "volume": 81092.0}, {"date": "2025-10-27", "close": 19.27, "volume": 110980.0}, {"date": "2025-10-28", "close": 18.98, "volume": 94176.0}, {"date": "2025-10-29", "close": 18.59, "volume": 110527.0}, {"date": "2025-10-30", "close": 18.38, "volume": 125718.0}, {"date": "2025-10-31", "close": 18.75, "volume": 105135.0}, {"date": "2025-11-03", "close": 18.5, "volume": 139122.0}, {"date": "2025-11-04", "close": 18.83, "volume": 116281.0}, {"date": "2025-11-05", "close": 19.26, "volume": 157562.0}, {"date": "2025-11-06", "close": 19.03, "volume": 91073.0}, {"date": "2025-11-07", "close": 19.24, "volume": 113077.0}, {"date": "2025-11-10", "close": 19.45, "volume": 89093.0}, {"date": "2025-11-11", "close": 19.73, "volume": 86190.0}, {"date": "2025-11-12", "close": 19.78, "volume": 92729.0}, {"date": "2025-11-13", "close": 19.89, "volume": 124217.0}, {"date": "2025-11-14", "close": 19.98, "volume": 141096.0}, {"date": "2025-11-17", "close": 19.78, "volume": 120879.0}, {"date": "2025-11-18", "close": 19.9, "volume": 92806.0}, {"date": "2025-11-19", "close": 19.53, "volume": 127087.0}, {"date": "2025-11-20", "close": 19.5, "volume": 134860.0}, {"date": "2025-11-21", "close": 19.75, "volume": 97478.0}, {"date": "2025-11-24", "close": 19.87, "volume": 99130.0}, {"date": "2025-11-25", "close": 20.1, "volume": 127784.0}, {"date": "2025-11-26", "close": 20.5, "volume": 139145.0}, {"date": "2025-11-28", "close": 20.13, "volume": 65558.0}, {"date": "2025-12-01", "close": 20.06, "volume": 166354.0}, {"date": "2025-12-02", "close": 19.87, "volume": 111380.0}, {"date": "2025-12-03", "close": 19.93, "volume": 110482.0}, {"date": "2025-12-04", "close": 19.63, "volume": 128431.0}, {"date": "2025-12-05", "close": 19.37, "volume": 95857.0}, {"date": "2025-12-08", "close": 19.52, "volume": 113621.0}, {"date": "2025-12-09", "close": 19.85, "volume": 113092.0}, {"date": "2025-12-10", "close": 20.09, "volume": 194804.0}, {"date": "2025-12-11", "close": 20.24, "volume": 120630.0}, {"date": "2025-12-12", "close": 20.36, "volume": 161299.0}, {"date": "2025-12-15", "close": 20.55, "volume": 124033.0}, {"date": "2025-12-16", "close": 20.63, "volume": 102094.0}, {"date": "2025-12-17", "close": 20.71, "volume": 77501.0}, {"date": "2025-12-18", "close": 20.95, "volume": 86507.0}, {"date": "2025-12-19", "close": 20.53, "volume": 150164.0}, {"date": "2025-12-22", "close": 20.25, "volume": 117480.0}, {"date": "2025-12-23", "close": 20.15, "volume": 87473.0}, {"date": "2025-12-24", "close": 20.24, "volume": 36809.0}, {"date": "2025-12-26", "close": 20.12, "volume": 73093.0}, {"date": "2025-12-29", "close": 20.16, "volume": 117408.0}, {"date": "2025-12-30", "close": 20.05, "volume": 65873.0}, {"date": "2025-12-31", "close": 19.98, "volume": 67721.0}, {"date": "2026-01-02", "close": 19.43, "volume": 84405.0}, {"date": "2026-01-05", "close": 19.38, "volume": 96944.0}, {"date": "2026-01-06", "close": 19.63, "volume": 158588.0}, {"date": "2026-01-07", "close": 19.78, "volume": 129383.0}, {"date": "2026-01-08", "close": 20.2, "volume": 112249.0}, {"date": "2026-01-09", "close": 19.79, "volume": 123867.0}, {"date": "2026-01-12", "close": 19.85, "volume": 89067.0}, {"date": "2026-01-13", "close": 19.29, "volume": 100749.0}, {"date": "2026-01-14", "close": 19.47, "volume": 110493.0}, {"date": "2026-01-15", "close": 19.58, "volume": 119417.0}, {"date": "2026-01-16", "close": 19.45, "volume": 94383.0}, {"date": "2026-01-20", "close": 19.05, "volume": 164821.0}, {"date": "2026-01-21", "close": 18.57, "volume": 130873.0}, {"date": "2026-01-22", "close": 18.83, "volume": 152382.0}, {"date": "2026-01-23", "close": 18.31, "volume": 75320.0}, {"date": "2026-01-26", "close": 18.51, "volume": 113753.0}, {"date": "2026-01-27", "close": 18.17, "volume": 97209.0}, {"date": "2026-01-28", "close": 18.16, "volume": 80890.0}, {"date": "2026-01-29", "close": 18.45, "volume": 86446.0}, {"date": "2026-01-30", "close": 18.67, "volume": 146826.0}, {"date": "2026-02-02", "close": 18.94, "volume": 177347.0}, {"date": "2026-02-03", "close": 18.8, "volume": 119328.0}, {"date": "2026-02-04", "close": 18.93, "volume": 84806.0}, {"date": "2026-02-05", "close": 19.16, "volume": 105345.0}, {"date": "2026-02-06", "close": 18.98, "volume": 124562.0}, {"date": "2026-02-09", "close": 18.68, "volume": 171475.0}, {"date": "2026-02-10", "close": 18.75, "volume": 78712.0}, {"date": "2026-02-11", "close": 18.66, "volume": 65116.0}, {"date": "2026-02-12", "close": 18.67, "volume": 122099.0}, {"date": "2026-02-13", "close": 18.7, "volume": 120590.0}, {"date": "2026-02-17", "close": 18.94, "volume": 133006.0}, {"date": "2026-02-18", "close": 18.61, "volume": 98467.0}, {"date": "2026-02-19", "close": 17.56, "volume": 197570.0}, {"date": "2026-02-20", "close": 17.39, "volume": 251489.0}, {"date": "2026-02-23", "close": 17.04, "volume": 192872.0}, {"date": "2026-02-24", "close": 17.44, "volume": 174257.0}, {"date": "2026-02-25", "close": 17.69, "volume": 85568.0}, {"date": "2026-02-26", "close": 17.7, "volume": 117410.0}, {"date": "2026-02-27", "close": 17.62, "volume": 107581.0}, {"date": "2026-03-02", "close": 17.69, "volume": 84429.0}, {"date": "2026-03-03", "close": 17.74, "volume": 101926.0}, {"date": "2026-03-04", "close": 17.79, "volume": 83565.0}, {"date": "2026-03-05", "close": 17.59, "volume": 100438.0}, {"date": "2026-03-06", "close": 17.52, "volume": 94411.0}, {"date": "2026-03-09", "close": 16.99, "volume": 169230.0}, {"date": "2026-03-10", "close": 16.94, "volume": 107884.0}, {"date": "2026-03-11", "close": 16.69, "volume": 117506.0}, {"date": "2026-03-12", "close": 16.75, "volume": 100663.0}, {"date": "2026-03-13", "close": 16.97, "volume": 124668.0}, {"date": "2026-03-16", "close": 16.98, "volume": 365602.0}, {"date": "2026-03-17", "close": 17.31, "volume": 201857.0}, {"date": "2026-03-18", "close": 16.85, "volume": 129467.0}, {"date": "2026-03-19", "close": 16.89, "volume": 116279.0}, {"date": "2026-03-20", "close": 16.87, "volume": 257668.0}, {"date": "2026-03-23", "close": 17.21, "volume": 105547.0}, {"date": "2026-03-24", "close": 17.25, "volume": 130230.0}, {"date": "2026-03-25", "close": 17.02, "volume": 81701.0}, {"date": "2026-03-26", "close": 17.16, "volume": 116500.0}, {"date": "2026-03-27", "close": 16.83, "volume": 66078.0}, {"date": "2026-03-30", "close": 17.14, "volume": 97177.0}, {"date": "2026-03-31", "close": 17.18, "volume": 139219.0}, {"date": "2026-04-01", "close": 16.98, "volume": 111570.0}, {"date": "2026-04-02", "close": 17.26, "volume": 82255.0}, {"date": "2026-04-06", "close": 17.24, "volume": 87080.0}, {"date": "2026-04-07", "close": 17.12, "volume": 122205.0}, {"date": "2026-04-08", "close": 17.45, "volume": 130859.0}, {"date": "2026-04-09", "close": 17.53, "volume": 93882.0}, {"date": "2026-04-10", "close": 17.3, "volume": 94577.0}, {"date": "2026-04-13", "close": 17.3, "volume": 101525.0}, {"date": "2026-04-14", "close": 17.15, "volume": 115447.0}, {"date": "2026-04-15", "close": 17.2, "volume": 100571.0}, {"date": "2026-04-16", "close": 17.28, "volume": 67623.0}, {"date": "2026-04-17", "close": 17.85, "volume": 107977.0}, {"date": "2026-04-20", "close": 17.65, "volume": 88723.0}, {"date": "2026-04-21", "close": 17.52, "volume": 81389.0}, {"date": "2026-04-22", "close": 17.4, "volume": 73144.0}, {"date": "2026-04-23", "close": 17.74, "volume": 54661.0}, {"date": "2026-04-24", "close": 17.73, "volume": 78311.0}, {"date": "2026-04-27", "close": 17.74, "volume": 71477.0}, {"date": "2026-04-28", "close": 18.0, "volume": 116980.0}, {"date": "2026-04-29", "close": 17.63, "volume": 96539.0}, {"date": "2026-04-30", "close": 16.82, "volume": 179657.0}, {"date": "2026-05-01", "close": 16.41, "volume": 179672.0}, {"date": "2026-05-04", "close": 16.32, "volume": 143379.0}, {"date": "2026-05-05", "close": 16.53, "volume": 114348.0}, {"date": "2026-05-06", "close": 16.58, "volume": 102790.0}, {"date": "2026-05-07", "close": 17.22, "volume": 193400.0}, {"date": "2026-05-08", "close": 17.21, "volume": 104685.0}, {"date": "2026-05-11", "close": 17.14, "volume": 120277.0}, {"date": "2026-05-12", "close": 16.92, "volume": 124823.0}, {"date": "2026-05-13", "close": 17.01, "volume": 134774.0}, {"date": "2026-05-14", "close": 17.18, "volume": 98510.0}, {"date": "2026-05-15", "close": 17.08, "volume": 162631.0}, {"date": "2026-05-18", "close": 17.33, "volume": 109593.0}, {"date": "2026-05-19", "close": 17.4, "volume": 103569.0}, {"date": "2026-05-20", "close": 17.44, "volume": 79877.0}, {"date": "2026-05-21", "close": 17.56, "volume": 110467.0}, {"date": "2026-05-22", "close": 17.34, "volume": 87246.0}, {"date": "2026-05-26", "close": 17.36, "volume": 144594.0}, {"date": "2026-05-27", "close": 17.06, "volume": 112108.0}, {"date": "2026-05-28", "close": 17.07, "volume": 137475.0}, {"date": "2026-05-29", "close": 16.97, "volume": 162763.0}, {"date": "2026-06-01", "close": 16.92, "volume": 185005.0}, {"date": "2026-06-02", "close": 16.98, "volume": 119026.0}, {"date": "2026-06-03", "close": 16.54, "volume": 176618.0}, {"date": "2026-06-04", "close": 16.72, "volume": 95492.0}, {"date": "2026-06-05", "close": 17.24, "volume": 97085.0}, {"date": "2026-06-08", "close": 17.08, "volume": 87133.0}, {"date": "2026-06-09", "close": 17.11, "volume": 79337.0}, {"date": "2026-06-10", "close": 17.48, "volume": 116879.0}, {"date": "2026-06-11", "close": 17.47, "volume": 133131.0}, {"date": "2026-06-12", "close": 17.61, "volume": 92690.0}, {"date": "2026-06-15", "close": 17.34, "volume": 80212.0}, {"date": "2026-06-16", "close": 17.46, "volume": 94462.0}, {"date": "2026-06-17", "close": 17.53, "volume": 135626.0}, {"date": "2026-06-18", "close": 17.49, "volume": 207984.0}, {"date": "2026-06-22", "close": 17.5, "volume": 143299.0}, {"date": "2026-06-23", "close": 18.11, "volume": 282953.0}, {"date": "2026-06-24", "close": 18.27, "volume": 141265.0}, {"date": "2026-06-25", "close": 18.05, "volume": 165428.0}, {"date": "2026-06-26", "close": 18.71, "volume": 819916.0}, {"date": "2026-06-29", "close": 18.83, "volume": 156206.0}, {"date": "2026-06-30", "close": 18.86, "volume": 116730.0}, {"date": "2026-07-01", "close": 19.24, "volume": 120147.0}, {"date": "2026-07-02", "close": 19.29, "volume": 107105.0}, {"date": "2026-07-06", "close": 19.07, "volume": 97686.0}, {"date": "2026-07-07", "close": 19.24, "volume": 92350.0}, {"date": "2026-07-08", "close": 18.99, "volume": 163045.0}, {"date": "2026-07-09", "close": 18.88, "volume": 198911.0}, {"date": "2026-07-10", "close": 18.87, "volume": 130058.0}, {"date": "2026-07-13", "close": 19.14, "volume": 155811.0}, {"date": "2026-07-14", "close": 18.76, "volume": 200872.0}, {"date": "2026-07-15", "close": 18.02, "volume": 145401.0}, {"date": "2026-07-16", "close": 18.62, "volume": 81570.0}, {"date": "2026-07-17", "close": 18.71, "volume": 75954.0}, {"date": "2026-07-20", "close": 18.61, "volume": 54707.0}, {"date": "2026-07-21", "close": 18.57, "volume": 71838.0}, {"date": "2026-07-22", "close": 18.17, "volume": 75723.0}, {"date": "2026-07-23", "close": 18.44, "volume": 119826.0}, {"date": "2026-07-24", "close": 18.76, "volume": 107059.0}, {"date": "2026-07-27", "close": 18.91, "volume": 83065.0}, {"date": "2026-07-28", "close": 19.2, "volume": 86259.0}, {"date": "2026-07-29", "close": 19.31, "volume": 92434.0}, {"date": "2026-07-30", "close": 19.76, "volume": 201407.0}, {"date": "2026-07-31", "close": 19.74, "volume": 162519.0}, {"date": "2026-08-03", "close": 19.76, "volume": 105415.0}, {"date": "2026-08-04", "close": 19.46, "volume": 289298.0}, {"date": "2026-08-05", "close": 19.64, "volume": 146393.0}, {"date": "2026-08-06", "close": 19.53, "volume": 113504.0}, {"date": "2026-08-07", "close": 19.24, "volume": 98754.0}, {"date": "2026-08-10", "close": 18.67, "volume": 79032.0}, {"date": "2026-08-11", "close": 18.68, "volume": 80008.0}, {"date": "2026-08-12", "close": 18.65, "volume": 119054.0}, {"date": "2026-08-13", "close": 18.75, "volume": 95141.0}, {"date": "2026-08-14", "close": 18.75, "volume": 114607.0}, {"date": "2026-08-17", "close": 18.46, "volume": 89530.0}, {"date": "2026-08-18", "close": 18.61, "volume": 82511.0}, {"date": "2026-08-19", "close": 18.51, "volume": 115997.0}, {"date": "2026-08-20", "close": 18.67, "volume": 110922.0}, {"date": "2026-08-21", "close": 18.67, "volume": 417270.0}, {"date": "2026-08-24", "close": 18.98, "volume": 142228.0}, {"date": "2026-08-25", "close": 19.13, "volume": 120399.0}, {"date": "2026-08-26", "close": 19.1, "volume": 95954.0}, {"date": "2026-08-27", "close": 18.98, "volume": 100261.0}, {"date": "2026-08-28", "close": 19.24, "volume": 94950.0}, {"date": "2026-08-31", "close": 19.12, "volume": 117866.0}, {"date": "2026-09-01", "close": 19.17, "volume": 75247.0}, {"date": "2026-09-02", "close": 19.35, "volume": 107413.0}, {"date": "2026-09-03", "close": 19.42, "volume": 98628.0}, {"date": "2026-09-04", "close": 19.45, "volume": 76536.0}, {"date": "2026-09-08", "close": 19.0, "volume": 95592.0}, {"date": "2026-09-09", "close": 19.0, "volume": 138878.0}, {"date": "2026-09-10", "close": 19.26, "volume": 84404.0}], "refreshing": true}