{"ticker": "EFC", "overview": {"cik": "1411342", "ticker": "EFC", "name": "Ellington Financial Inc.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061332", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001628280-26-060946", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058676", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055283", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055148", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054500", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054542", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001394", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002481", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049402", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047658", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045524", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041644", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-039181", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038820", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034682", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033463", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033160", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030664", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001628280-26-027713", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001628280-26-024284", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001628280-26-024282", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001628280-26-024281", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001628280-26-024118", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001191", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EFC", "has_prices": true, "as_of": "2026-08-07", "last": 13.6, "prev_close": 13.14, "change": 0.4599999999999991, "change_pct": 0.03500761035007603, "session_volume": 2231603.0, "vwap_5": 13.367652433332449, "vwap_20": 13.451243096865545, "vwap_60": 13.502424159645008, "vwap_250": 13.183041713130294, "high_52w": 14.01, "low_52w": 11.3, "avg_volume_20": 1230138.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001576", "src": "13DG", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial Inc.", "who": "Ellington Financial Inc.", "who_key": "Ellington Financial 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": "Real Estate", "country": "United States", "headline": "Ellington Financial Inc. moves to a 4.98% passive stake in EFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1411342/0002100119-26-001576-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001628280-26-061337", "src": "INSIDERS", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial Inc.", "who": "Stephen J. Dannhauser", "who_key": "Dannhauser Stephen J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on EFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622250/000162828026061337/0001628280-26-061337-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001628280-26-061341", "src": "INSIDERS", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial Inc.", "who": "Edward Resendez", "who_key": "Resendez Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on EFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474809/000162828026061341/0001628280-26-061341-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001628280-26-061343", "src": "INSIDERS", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial Inc.", "who": "Ronald I. Simon", "who_key": "SIMON RONALD I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on EFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411342/000162828026061343/0001628280-26-061343-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001628280-26-061332", "src": "INSIDERS", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial Inc.", "who": "Lisa Mumford", "who_key": "Mumford Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on EFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411342/000162828026061332/0001628280-26-061332-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "13DG-0002100119-26-001394", "src": "13DG", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial Inc.", "who": "Ellington Financial Inc.", "who_key": "Ellington Financial 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": "Real Estate", "country": "United States", "headline": "Ellington Financial Inc. takes a 5% passive stake in EFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1411342/0002100119-26-001394-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002481", "src": "13DG", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial 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": "Real Estate", "country": "United States", "headline": "BlackRock, Inc. moves to a 16.4% passive stake in EFC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002481-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "HOUSE-2026-20033734-T0", "src": "CONGRESS", "ticker": "EFC", "cik": "", "company": "Ellington Financial Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nEllington Financial Inc. Common\nStock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys EFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033734.pdf", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442965}, {"id": "HOUSE-2025-20030587-T1", "src": "CONGRESS", "ticker": "EFC", "cik": "", "company": "Ellington Financial Inc.", "company_raw": "1/2025$1,001 - $15,000\nF S: New\nEllington Financial Inc. Common\nStock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys EFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030587.pdf", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706485}, {"id": "HOUSE-2025-20029061-T1", "src": "CONGRESS", "ticker": "EFC", "cik": "", "company": "Ellington Financial Inc.", "company_raw": "/2025$15,001 -\n$50,000\nF S: New\nEllington Financial Inc. Common\nStock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys EFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837525}, {"id": "HOUSE-2024-20026032-T0", "src": "CONGRESS", "ticker": "EFC", "cik": "", "company": "Ellington Financial Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nEllington Financial Inc. Common\nStock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys EFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026032.pdf", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099605}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001576", "src": "13DG", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial Inc.", "who": "Ellington Financial Inc.", "who_key": "Ellington Financial 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": "Real Estate", "country": "United States", "headline": "Ellington Financial Inc. moves to a 4.98% passive stake in EFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1411342/0002100119-26-001576-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0002100119-26-001394", "src": "13DG", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial Inc.", "who": "Ellington Financial Inc.", "who_key": "Ellington Financial 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": "Real Estate", "country": "United States", "headline": "Ellington Financial Inc. takes a 5% passive stake in EFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1411342/0002100119-26-001394-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002481", "src": "13DG", "ticker": "EFC", "cik": "1411342", "company": "Ellington Financial Inc.", "company_raw": "Ellington Financial 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": "Real Estate", "country": "United States", "headline": "BlackRock, Inc. moves to a 16.4% passive stake in EFC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002481-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ellington Financial Inc. Common Stock ", "new_value": "Ellington Financial Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001411342", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001411342", "applied": 1, "detected_at": "2026-09-11T14:35:42.292750"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033734.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030587.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026032.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033734.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061332", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001628280-26-060946", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058676", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055283", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055148", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054500", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054542", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001394", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002481", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049402", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047658", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045524", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041644", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-039181", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038820", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034682", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033463", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033160", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030664", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001628280-26-027713", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001628280-26-024284", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001628280-26-024282", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001628280-26-024281", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001628280-26-024118", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001191", "price_sensitive": false}], "performance": {"ticker": "EFC", "has_prices": true, "summary": {"n": 4, "avg": 0.029193148152758388, "win_rate": 0.75, "best": 0.055081458494957256, "worst": -0.010909090909090934, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-12-30", "score": 0.0, "ref_price": 13.75, "return": -0.010909090909090934}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 12.99, "return": 0.0469591993841416}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 13.26, "return": 0.02564102564102563}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-09-30", "score": 0.0, "ref_price": 12.89, "return": 0.055081458494957256}]}, "price_series": [{"date": "2016-08-08", "close": 17.46, "volume": 50433.0}, {"date": "2016-08-09", "close": 17.66, "volume": 86748.0}, {"date": "2016-08-10", "close": 17.7, "volume": 64997.0}, {"date": "2016-08-11", "close": 17.74, "volume": 54922.0}, {"date": "2016-08-12", "close": 17.76, "volume": 57965.0}, {"date": "2016-08-15", "close": 17.71, "volume": 77556.0}, {"date": "2016-08-16", "close": 17.63, "volume": 41061.0}, {"date": "2016-08-17", "close": 17.58, "volume": 79403.0}, {"date": "2016-08-18", "close": 17.74, "volume": 65493.0}, {"date": "2016-08-19", "close": 17.77, "volume": 53292.0}, {"date": "2016-08-22", "close": 17.82, "volume": 44529.0}, {"date": "2016-08-23", "close": 17.85, "volume": 49758.0}, {"date": "2016-08-24", "close": 17.83, "volume": 41214.0}, {"date": "2016-08-25", "close": 17.86, "volume": 59322.0}, {"date": "2016-08-26", "close": 17.83, "volume": 127714.0}, {"date": "2016-08-29", "close": 17.75, "volume": 289486.0}, {"date": "2016-08-30", "close": 17.29, "volume": 112770.0}, {"date": "2016-08-31", "close": 17.22, "volume": 101495.0}, {"date": "2016-09-01", "close": 17.16, "volume": 53250.0}, {"date": "2016-09-02", "close": 17.29, "volume": 63145.0}, {"date": "2016-09-06", "close": 17.29, "volume": 79387.0}, {"date": "2016-09-07", "close": 17.33, "volume": 87434.0}, {"date": "2016-09-08", "close": 17.35, "volume": 37791.0}, {"date": "2016-09-09", "close": 17.07, "volume": 56502.0}, {"date": "2016-09-12", "close": 17.23, "volume": 68786.0}, {"date": "2016-09-13", "close": 16.96, "volume": 35217.0}, {"date": "2016-09-14", "close": 17.01, "volume": 57655.0}, {"date": "2016-09-15", "close": 17.02, "volume": 52023.0}, {"date": "2016-09-16", "close": 17.07, "volume": 65468.0}, {"date": "2016-09-19", "close": 17.11, "volume": 33332.0}, {"date": "2016-09-20", "close": 17.08, "volume": 28989.0}, {"date": "2016-09-21", "close": 17.12, "volume": 29836.0}, {"date": "2016-09-22", "close": 17.08, "volume": 61381.0}, {"date": "2016-09-23", "close": 17.04, "volume": 42252.0}, {"date": "2016-09-26", "close": 16.94, "volume": 74370.0}, {"date": "2016-09-27", "close": 16.88, "volume": 69530.0}, {"date": "2016-09-28", "close": 16.85, "volume": 54018.0}, {"date": "2016-09-29", "close": 16.72, "volume": 88944.0}, {"date": "2016-09-30", "close": 16.67, "volume": 66993.0}, {"date": "2016-10-03", "close": 16.51, "volume": 41055.0}, {"date": "2016-10-04", "close": 16.29, "volume": 211737.0}, {"date": "2016-10-05", "close": 16.18, "volume": 74630.0}, {"date": "2016-10-06", "close": 15.85, "volume": 207506.0}, {"date": "2016-10-07", "close": 15.8, "volume": 186074.0}, {"date": "2016-10-10", "close": 16.06, "volume": 141436.0}, {"date": "2016-10-11", "close": 16.07, "volume": 45803.0}, {"date": "2016-10-12", "close": 16.1, "volume": 33565.0}, {"date": "2016-10-13", "close": 16.07, "volume": 91160.0}, {"date": "2016-10-14", "close": 16.01, "volume": 55369.0}, {"date": "2016-10-17", "close": 15.9, "volume": 46018.0}, {"date": "2016-10-18", "close": 15.92, "volume": 63281.0}, {"date": "2016-10-19", "close": 15.93, "volume": 40467.0}, {"date": "2016-10-20", "close": 15.94, "volume": 33550.0}, {"date": "2016-10-21", "close": 15.91, "volume": 58686.0}, {"date": "2016-10-24", "close": 15.99, "volume": 64294.0}, {"date": "2016-10-25", "close": 15.99, "volume": 77325.0}, {"date": "2016-10-26", "close": 15.96, "volume": 58283.0}, {"date": "2016-10-27", "close": 15.95, "volume": 20766.0}, {"date": "2016-10-28", "close": 15.94, "volume": 34620.0}, {"date": "2016-10-31", "close": 15.86, "volume": 52361.0}, {"date": "2016-11-01", "close": 15.64, "volume": 129753.0}, {"date": "2016-11-02", "close": 15.58, "volume": 52210.0}, {"date": "2016-11-03", "close": 15.74, "volume": 78085.0}, {"date": "2016-11-04", "close": 15.51, "volume": 138966.0}, {"date": "2016-11-07", "close": 15.77, "volume": 74584.0}, {"date": "2016-11-08", "close": 15.98, "volume": 59916.0}, {"date": "2016-11-09", "close": 15.76, "volume": 95672.0}, {"date": "2016-11-10", "close": 15.83, "volume": 77515.0}, {"date": "2016-11-11", "close": 16.08, "volume": 93209.0}, {"date": "2016-11-14", "close": 15.94, "volume": 79408.0}, {"date": "2016-11-15", "close": 16.12, "volume": 77704.0}, {"date": "2016-11-16", "close": 16.29, "volume": 72737.0}, {"date": "2016-11-17", "close": 16.26, "volume": 34427.0}, {"date": "2016-11-18", "close": 16.4, "volume": 77712.0}, {"date": "2016-11-21", "close": 16.45, "volume": 139821.0}, {"date": "2016-11-22", "close": 16.5, "volume": 80074.0}, {"date": "2016-11-23", "close": 16.47, "volume": 76296.0}, {"date": "2016-11-25", "close": 16.65, "volume": 55329.0}, {"date": "2016-11-28", "close": 16.68, "volume": 171440.0}, {"date": "2016-11-29", "close": 16.06, "volume": 113192.0}, {"date": "2016-11-30", "close": 15.97, "volume": 139469.0}, {"date": "2016-12-01", "close": 15.83, "volume": 54553.0}, {"date": "2016-12-02", "close": 15.65, "volume": 92424.0}, {"date": "2016-12-05", "close": 15.97, "volume": 105569.0}, {"date": "2016-12-06", "close": 16.1, "volume": 124509.0}, {"date": "2016-12-07", "close": 16.3, "volume": 112455.0}, {"date": "2016-12-08", "close": 16.38, "volume": 63960.0}, {"date": "2016-12-09", "close": 16.21, "volume": 74024.0}, {"date": "2016-12-12", "close": 16.04, "volume": 74930.0}, {"date": "2016-12-13", "close": 15.96, "volume": 136578.0}, {"date": "2016-12-14", "close": 15.94, "volume": 92333.0}, {"date": "2016-12-15", "close": 15.81, "volume": 107665.0}, {"date": "2016-12-16", "close": 15.78, "volume": 222034.0}, {"date": "2016-12-19", "close": 15.74, "volume": 89528.0}, {"date": "2016-12-20", "close": 15.73, "volume": 139406.0}, {"date": "2016-12-21", "close": 15.68, "volume": 125643.0}, {"date": "2016-12-22", "close": 15.68, "volume": 93591.0}, {"date": "2016-12-23", "close": 15.66, "volume": 132252.0}, {"date": "2016-12-27", "close": 15.57, "volume": 117318.0}, {"date": "2016-12-28", "close": 15.52, "volume": 97241.0}, {"date": "2016-12-29", "close": 15.55, "volume": 73238.0}, {"date": "2016-12-30", "close": 15.52, "volume": 93893.0}, {"date": "2017-01-03", "close": 15.67, "volume": 54305.0}, {"date": "2017-01-04", "close": 15.83, "volume": 64085.0}, {"date": "2017-01-05", "close": 15.91, "volume": 59963.0}, {"date": "2017-01-06", "close": 15.94, "volume": 62050.0}, {"date": "2017-01-09", "close": 15.85, "volume": 39960.0}, {"date": "2017-01-10", "close": 15.92, "volume": 30026.0}, {"date": "2017-01-11", "close": 15.92, "volume": 27330.0}, {"date": "2017-01-12", "close": 15.86, "volume": 27951.0}, {"date": "2017-01-13", "close": 15.67, "volume": 131539.0}, {"date": "2017-01-17", "close": 15.71, "volume": 41138.0}, {"date": "2017-01-18", "close": 15.73, "volume": 37677.0}, {"date": "2017-01-19", "close": 15.75, "volume": 29596.0}, {"date": "2017-01-20", "close": 15.71, "volume": 19165.0}, {"date": "2017-01-23", "close": 15.81, "volume": 48581.0}, {"date": "2017-01-24", "close": 15.69, "volume": 73750.0}, {"date": "2017-01-25", "close": 15.74, "volume": 40220.0}, {"date": "2017-01-26", "close": 15.75, "volume": 63433.0}, {"date": "2017-01-27", "close": 15.8, "volume": 52503.0}, {"date": "2017-01-30", "close": 15.71, "volume": 46114.0}, {"date": "2017-01-31", "close": 15.68, "volume": 66692.0}, {"date": "2017-02-01", "close": 15.79, "volume": 50826.0}, {"date": "2017-02-02", "close": 15.97, "volume": 72463.0}, {"date": "2017-02-03", "close": 16.1, "volume": 62731.0}, {"date": "2017-02-06", "close": 16.07, "volume": 54361.0}, {"date": "2017-02-07", "close": 15.91, "volume": 37060.0}, {"date": "2017-02-08", "close": 15.96, "volume": 82286.0}, {"date": "2017-02-09", "close": 16.13, "volume": 83327.0}, {"date": "2017-02-10", "close": 16.15, "volume": 86275.0}, {"date": "2017-02-13", "close": 16.39, "volume": 95383.0}, {"date": "2017-02-14", "close": 16.14, "volume": 167593.0}, {"date": "2017-02-15", "close": 16.08, "volume": 71684.0}, {"date": "2017-02-16", "close": 16.1, "volume": 49952.0}, {"date": "2017-02-17", "close": 16.05, "volume": 74245.0}, {"date": "2017-02-21", "close": 16.26, "volume": 108609.0}, {"date": "2017-02-22", "close": 16.34, "volume": 107590.0}, {"date": "2017-02-23", "close": 16.35, "volume": 91568.0}, {"date": "2017-02-24", "close": 16.68, "volume": 278490.0}, {"date": "2017-02-27", "close": 15.89, "volume": 219263.0}, {"date": "2017-02-28", "close": 15.92, "volume": 81688.0}, {"date": "2017-03-01", "close": 15.93, "volume": 111785.0}, {"date": "2017-03-02", "close": 15.8, "volume": 90694.0}, {"date": "2017-03-03", "close": 15.84, "volume": 59150.0}, {"date": "2017-03-06", "close": 15.74, "volume": 73525.0}, {"date": "2017-03-07", "close": 15.72, "volume": 48339.0}, {"date": "2017-03-08", "close": 15.65, "volume": 67698.0}, {"date": "2017-03-09", "close": 15.55, "volume": 47531.0}, {"date": "2017-03-10", "close": 15.7, "volume": 68353.0}, {"date": "2017-03-13", "close": 15.68, "volume": 58731.0}, {"date": "2017-03-14", "close": 15.59, "volume": 65310.0}, {"date": "2017-03-15", "close": 15.81, "volume": 91041.0}, {"date": "2017-03-16", "close": 15.91, "volume": 56927.0}, {"date": "2017-03-17", "close": 15.82, "volume": 61125.0}, {"date": "2017-03-20", "close": 15.89, "volume": 54276.0}, {"date": "2017-03-21", "close": 15.71, "volume": 36132.0}, {"date": "2017-03-22", "close": 15.6889, "volume": 43616.0}, {"date": "2017-03-23", "close": 15.63, "volume": 48957.0}, {"date": "2017-03-24", "close": 15.69, "volume": 65066.0}, {"date": "2017-03-27", "close": 15.61, "volume": 28813.0}, {"date": "2017-03-28", "close": 15.69, "volume": 73123.0}, {"date": "2017-03-29", "close": 15.84, "volume": 36038.0}, {"date": "2017-03-30", "close": 15.8, "volume": 22652.0}, {"date": "2017-03-31", "close": 15.83, "volume": 71251.0}, {"date": "2017-04-03", "close": 15.68, "volume": 69864.0}, {"date": "2017-04-04", "close": 15.66, "volume": 66036.0}, {"date": "2017-04-05", "close": 15.61, "volume": 63879.0}, {"date": "2017-04-06", "close": 15.76, "volume": 24898.0}, {"date": "2017-04-07", "close": 15.7, "volume": 36551.0}, {"date": "2017-04-10", "close": 15.82, "volume": 53833.0}, {"date": "2017-04-11", "close": 15.97, "volume": 63344.0}, {"date": "2017-04-12", "close": 16.01, "volume": 23299.0}, {"date": "2017-04-13", "close": 15.99, "volume": 49876.0}, {"date": "2017-04-17", "close": 16.16, "volume": 49299.0}, {"date": "2017-04-18", "close": 16.28, "volume": 53888.0}, {"date": "2017-04-19", "close": 16.32, "volume": 87390.0}, {"date": "2017-04-20", "close": 16.41, "volume": 85641.0}, {"date": "2017-04-21", "close": 16.48, "volume": 68480.0}, {"date": "2017-04-24", "close": 16.42, "volume": 40939.0}, {"date": "2017-04-25", "close": 16.52, "volume": 90090.0}, {"date": "2017-04-26", "close": 16.59, "volume": 70960.0}, {"date": "2017-04-27", "close": 16.55, "volume": 35275.0}, {"date": "2017-04-28", "close": 16.48, "volume": 31901.0}, {"date": "2017-05-01", "close": 16.53, "volume": 19768.0}, {"date": "2017-05-02", "close": 16.59, "volume": 49830.0}, {"date": "2017-05-03", "close": 16.56, "volume": 28364.0}, {"date": "2017-05-04", "close": 16.36, "volume": 112479.0}, {"date": "2017-05-05", "close": 16.84, "volume": 295725.0}, {"date": "2017-05-08", "close": 16.9, "volume": 123039.0}, {"date": "2017-05-09", "close": 16.79, "volume": 109361.0}, {"date": "2017-05-10", "close": 16.87, "volume": 65350.0}, {"date": "2017-05-11", "close": 16.86, "volume": 53016.0}, {"date": "2017-05-12", "close": 16.76, "volume": 58611.0}, {"date": "2017-05-15", "close": 16.79, "volume": 67949.0}, {"date": "2017-05-16", "close": 16.89, "volume": 121180.0}, {"date": "2017-05-17", "close": 16.78, "volume": 82830.0}, {"date": "2017-05-18", "close": 16.87, "volume": 54137.0}, {"date": "2017-05-19", "close": 16.93, "volume": 90663.0}, {"date": "2017-05-22", "close": 16.99, "volume": 67449.0}, {"date": "2017-05-23", "close": 16.98, "volume": 83347.0}, {"date": "2017-05-24", "close": 16.94, "volume": 62245.0}, {"date": "2017-05-25", "close": 16.92, "volume": 89130.0}, {"date": "2017-05-26", "close": 16.97, "volume": 154783.0}, {"date": "2017-05-30", "close": 16.72, "volume": 136719.0}, {"date": "2017-05-31", "close": 16.59, "volume": 65509.0}, {"date": "2017-06-01", "close": 16.67, "volume": 50172.0}, {"date": "2017-06-02", "close": 16.68, "volume": 73014.0}, {"date": "2017-06-05", "close": 16.57, "volume": 61466.0}, {"date": "2017-06-06", "close": 16.43, "volume": 45514.0}, {"date": "2017-06-07", "close": 16.41, "volume": 31375.0}, {"date": "2017-06-08", "close": 16.61, "volume": 46366.0}, {"date": "2017-06-09", "close": 16.73, "volume": 58830.0}, {"date": "2017-06-12", "close": 16.78, "volume": 39133.0}, {"date": "2017-06-13", "close": 16.75, "volume": 51267.0}, {"date": "2017-06-14", "close": 16.64, "volume": 52329.0}, {"date": "2017-06-15", "close": 16.65, "volume": 74857.0}, {"date": "2017-06-16", "close": 16.72, "volume": 83012.0}, {"date": "2017-06-19", "close": 16.55, "volume": 85633.0}, {"date": "2017-06-20", "close": 16.56, "volume": 51332.0}, {"date": "2017-06-21", "close": 16.47, "volume": 44477.0}, {"date": "2017-06-22", "close": 16.41, "volume": 46551.0}, {"date": "2017-06-23", "close": 16.54, "volume": 58306.0}, {"date": "2017-06-26", "close": 16.34, "volume": 116956.0}, {"date": "2017-06-27", "close": 16.31, "volume": 67103.0}, {"date": "2017-06-28", "close": 16.26, "volume": 32283.0}, {"date": "2017-06-29", "close": 16.29, "volume": 187633.0}, {"date": "2017-06-30", "close": 16.21, "volume": 92281.0}, {"date": "2017-07-03", "close": 16.32, "volume": 24035.0}, {"date": "2017-07-05", "close": 16.28, "volume": 37328.0}, {"date": "2017-07-06", "close": 16.28, "volume": 40039.0}, {"date": "2017-07-07", "close": 16.2, "volume": 55856.0}, {"date": "2017-07-10", "close": 16.12, "volume": 123765.0}, {"date": "2017-07-11", "close": 16.2, "volume": 57248.0}, {"date": "2017-07-12", "close": 16.13, "volume": 109615.0}, {"date": "2017-07-13", "close": 16.11, "volume": 41862.0}, {"date": "2017-07-14", "close": 16.25, "volume": 54876.0}, {"date": "2017-07-17", "close": 16.15, "volume": 67336.0}, {"date": "2017-07-18", "close": 16.05, "volume": 47273.0}, {"date": "2017-07-19", "close": 16.13, "volume": 47385.0}, {"date": "2017-07-20", "close": 16.16, "volume": 38420.0}, {"date": "2017-07-21", "close": 16.14, "volume": 111291.0}, {"date": "2017-07-24", "close": 16.09, "volume": 48291.0}, {"date": "2017-07-25", "close": 16.11, "volume": 61918.0}, {"date": "2017-07-26", "close": 16.09, "volume": 62693.0}, {"date": "2017-07-27", "close": 16.1, "volume": 68404.0}, {"date": "2017-07-28", "close": 16.1, "volume": 57495.0}, {"date": "2017-07-31", "close": 16.1, "volume": 47437.0}, {"date": "2017-08-01", "close": 16.21, "volume": 111714.0}, {"date": "2017-08-02", "close": 16.26, "volume": 99357.0}, {"date": "2017-08-03", "close": 16.16, "volume": 74271.0}, {"date": "2017-08-04", "close": 16.1, "volume": 100598.0}, {"date": "2017-08-07", "close": 16.02, "volume": 73064.0}, {"date": "2017-08-08", "close": 16.25, "volume": 345224.0}, {"date": "2017-08-09", "close": 16.32, "volume": 64655.0}, {"date": "2017-08-10", "close": 16.25, "volume": 85307.0}, {"date": "2017-08-11", "close": 16.25, "volume": 54926.0}, {"date": "2017-08-14", "close": 16.22, "volume": 61054.0}, {"date": "2017-08-15", "close": 16.2, "volume": 43188.0}, {"date": "2017-08-16", "close": 16.12, "volume": 61697.0}, {"date": "2017-08-17", "close": 16.04, "volume": 30093.0}, {"date": "2017-08-18", "close": 16.02, "volume": 44714.0}, {"date": "2017-08-21", "close": 15.97, "volume": 122660.0}, {"date": "2017-08-22", "close": 16.04, "volume": 67549.0}, {"date": "2017-08-23", "close": 16.02, "volume": 57598.0}, {"date": "2017-08-24", "close": 16.04, "volume": 66788.0}, {"date": "2017-08-25", "close": 16.05, "volume": 82918.0}, {"date": "2017-08-28", "close": 16.15, "volume": 69185.0}, {"date": "2017-08-29", "close": 16.02, "volume": 257182.0}, {"date": "2017-08-30", "close": 15.67, "volume": 112415.0}, {"date": "2017-08-31", "close": 15.85, "volume": 1112620.0}, {"date": "2017-09-01", "close": 15.84, "volume": 35305.0}, {"date": "2017-09-05", "close": 15.64, "volume": 95588.0}, {"date": "2017-09-06", "close": 15.52, "volume": 97594.0}, {"date": "2017-09-07", "close": 15.36, "volume": 164442.0}, {"date": "2017-09-08", "close": 15.55, "volume": 58105.0}, {"date": "2017-09-11", "close": 15.6, "volume": 128575.0}, {"date": "2017-09-12", "close": 15.6, "volume": 52760.0}, {"date": "2017-09-13", "close": 15.52, "volume": 314980.0}, {"date": "2017-09-14", "close": 15.57, "volume": 76009.0}, {"date": "2017-09-15", "close": 15.61, "volume": 125606.0}, {"date": "2017-09-18", "close": 15.67, "volume": 107090.0}, {"date": "2017-09-19", "close": 15.75, "volume": 56685.0}, {"date": "2017-09-20", "close": 15.6488, "volume": 86287.0}, {"date": "2017-09-21", "close": 15.68, "volume": 44011.0}, {"date": "2017-09-22", "close": 15.73, "volume": 27550.0}, {"date": "2017-09-25", "close": 15.73, "volume": 68066.0}, {"date": "2017-09-26", "close": 15.7, "volume": 34645.0}, {"date": "2017-09-27", "close": 15.69, "volume": 67068.0}, {"date": "2017-09-28", "close": 15.72, "volume": 24437.0}, {"date": "2017-09-29", "close": 15.79, "volume": 66075.0}, {"date": "2017-10-02", "close": 15.81, "volume": 24525.0}, {"date": "2017-10-03", "close": 15.74, "volume": 109816.0}, {"date": "2017-10-04", "close": 15.72, "volume": 32514.0}, {"date": "2017-10-05", "close": 15.75, "volume": 47737.0}, {"date": "2017-10-06", "close": 15.67, "volume": 16194.0}, {"date": "2017-10-09", "close": 15.7, "volume": 62903.0}, {"date": "2017-10-10", "close": 15.63, "volume": 39397.0}, {"date": "2017-10-11", "close": 15.63, "volume": 63117.0}, {"date": "2017-10-12", "close": 15.61, "volume": 36818.0}, {"date": "2017-10-13", "close": 15.65, "volume": 44090.0}, {"date": "2017-10-16", "close": 15.61, "volume": 84816.0}, {"date": "2017-10-17", "close": 15.62, "volume": 54912.0}, {"date": "2017-10-18", "close": 15.64, "volume": 30477.0}, {"date": "2017-10-19", "close": 15.65, "volume": 40518.0}, {"date": "2017-10-20", "close": 15.73, "volume": 77587.0}, {"date": "2017-10-23", "close": 15.65, "volume": 53541.0}, {"date": "2017-10-24", "close": 15.59, "volume": 40691.0}, {"date": "2017-10-25", "close": 15.37, "volume": 100344.0}, {"date": "2017-10-26", "close": 15.42, "volume": 54776.0}, {"date": "2017-10-27", "close": 15.45, "volume": 69304.0}, {"date": "2017-10-30", "close": 15.36, "volume": 67278.0}, {"date": "2017-10-31", "close": 15.28, "volume": 52827.0}, {"date": "2017-11-01", "close": 15.34, "volume": 168512.0}, {"date": "2017-11-02", "close": 15.3, "volume": 233438.0}, {"date": "2017-11-03", "close": 15.35, "volume": 220067.0}, {"date": "2017-11-06", "close": 15.28, "volume": 124983.0}, {"date": "2017-11-07", "close": 15.3, "volume": 144342.0}, {"date": "2017-11-08", "close": 15.35, "volume": 254168.0}, {"date": "2017-11-09", "close": 15.32, "volume": 98433.0}, {"date": "2017-11-10", "close": 15.2, "volume": 101688.0}, {"date": "2017-11-13", "close": 15.33, "volume": 64524.0}, {"date": "2017-11-14", "close": 15.31, "volume": 113498.0}, {"date": "2017-11-15", "close": 15.23, "volume": 54915.0}, {"date": "2017-11-16", "close": 15.21, "volume": 81098.0}, {"date": "2017-11-17", "close": 15.32, "volume": 44712.0}, {"date": "2017-11-20", "close": 15.39, "volume": 84637.0}, {"date": "2017-11-21", "close": 15.42, "volume": 48426.0}, {"date": "2017-11-22", "close": 15.46, "volume": 58148.0}, {"date": "2017-11-24", "close": 15.5, "volume": 54004.0}, {"date": "2017-11-27", "close": 15.37, "volume": 97969.0}, {"date": "2017-11-28", "close": 15.35, "volume": 97394.0}, {"date": "2017-11-29", "close": 15.36, "volume": 120664.0}, {"date": "2017-11-30", "close": 14.95, "volume": 131072.0}, {"date": "2017-12-01", "close": 14.97, "volume": 159010.0}, {"date": "2017-12-04", "close": 14.82, "volume": 152204.0}, {"date": "2017-12-05", "close": 14.85, "volume": 70463.0}, {"date": "2017-12-06", "close": 14.91, "volume": 117924.0}, {"date": "2017-12-07", "close": 14.92, "volume": 73307.0}, {"date": "2017-12-08", "close": 14.94, "volume": 110027.0}, {"date": "2017-12-11", "close": 14.88, "volume": 48650.0}, {"date": "2017-12-12", "close": 14.8, "volume": 115171.0}, {"date": "2017-12-13", "close": 14.81, "volume": 328471.0}, {"date": "2017-12-14", "close": 14.83, "volume": 271863.0}, {"date": "2017-12-15", "close": 14.91, "volume": 100644.0}, {"date": "2017-12-18", "close": 14.81, "volume": 306430.0}, {"date": "2017-12-19", "close": 14.58, "volume": 179479.0}, {"date": "2017-12-20", "close": 14.67, "volume": 255043.0}, {"date": "2017-12-21", "close": 14.59, "volume": 227943.0}, {"date": "2017-12-22", "close": 14.53, "volume": 169093.0}, {"date": "2017-12-26", "close": 14.5, "volume": 292537.0}, {"date": "2017-12-27", "close": 14.53, "volume": 184283.0}, {"date": "2017-12-28", "close": 14.53, "volume": 210788.0}, {"date": "2017-12-29", "close": 14.51, "volume": 159235.0}, {"date": "2018-01-02", "close": 14.51, "volume": 151515.0}, {"date": "2018-01-03", "close": 14.48, "volume": 156618.0}, {"date": "2018-01-04", "close": 14.49, "volume": 92165.0}, {"date": "2018-01-05", "close": 14.51, "volume": 67287.0}, {"date": "2018-01-08", "close": 14.55, "volume": 58689.0}, {"date": "2018-01-09", "close": 14.65, "volume": 100508.0}, {"date": "2018-01-10", "close": 14.69, "volume": 42486.0}, {"date": "2018-01-11", "close": 14.89, "volume": 66748.0}, {"date": "2018-01-12", "close": 15.01, "volume": 116349.0}, {"date": "2018-01-16", "close": 15.0, "volume": 92443.0}, {"date": "2018-01-17", "close": 15.1, "volume": 78325.0}, {"date": "2018-01-18", "close": 15.07, "volume": 78636.0}, {"date": "2018-01-19", "close": 15.1, "volume": 75453.0}, {"date": "2018-01-22", "close": 15.15, "volume": 62853.0}, {"date": "2018-01-23", "close": 15.18, "volume": 29830.0}, {"date": "2018-01-24", "close": 15.22, "volume": 68871.0}, {"date": "2018-01-25", "close": 15.13, "volume": 46011.0}, {"date": "2018-01-26", "close": 14.97, "volume": 347979.0}, {"date": "2018-01-29", "close": 14.76, "volume": 84939.0}, {"date": "2018-01-30", "close": 14.6, "volume": 49415.0}, {"date": "2018-01-31", "close": 14.59, "volume": 171971.0}, {"date": "2018-02-01", "close": 14.62, "volume": 134590.0}, {"date": "2018-02-02", "close": 14.6, "volume": 173962.0}, {"date": "2018-02-05", "close": 14.35, "volume": 234662.0}, {"date": "2018-02-06", "close": 14.6, "volume": 100113.0}, {"date": "2018-02-07", "close": 14.62, "volume": 114989.0}, {"date": "2018-02-08", "close": 14.81, "volume": 182968.0}, {"date": "2018-02-09", "close": 14.78, "volume": 145936.0}, {"date": "2018-02-12", "close": 14.77, "volume": 79276.0}, {"date": "2018-02-13", "close": 14.86, "volume": 109283.0}, {"date": "2018-02-14", "close": 14.95, "volume": 106689.0}, {"date": "2018-02-15", "close": 15.18, "volume": 89567.0}, {"date": "2018-02-16", "close": 15.18, "volume": 74746.0}, {"date": "2018-02-20", "close": 14.88, "volume": 90383.0}, {"date": "2018-02-21", "close": 15.0, "volume": 117270.0}, {"date": "2018-02-22", "close": 14.89, "volume": 78321.0}, {"date": "2018-02-23", "close": 14.98, "volume": 56292.0}, {"date": "2018-02-26", "close": 15.02, "volume": 127420.0}, {"date": "2018-02-27", "close": 14.78, "volume": 153518.0}, {"date": "2018-02-28", "close": 14.12, "volume": 152859.0}, {"date": "2018-03-01", "close": 14.19, "volume": 104612.0}, {"date": "2018-03-02", "close": 14.23, "volume": 39113.0}, {"date": "2018-03-05", "close": 14.44, "volume": 67988.0}, {"date": "2018-03-06", "close": 14.56, "volume": 90655.0}, {"date": "2018-03-07", "close": 14.51, "volume": 28925.0}, {"date": "2018-03-08", "close": 14.76, "volume": 75937.0}, {"date": "2018-03-09", "close": 14.79, "volume": 106946.0}, {"date": "2018-03-12", "close": 14.86, "volume": 79670.0}, {"date": "2018-03-13", "close": 15.02, "volume": 79544.0}, {"date": "2018-03-14", "close": 15.1, "volume": 67225.0}, {"date": "2018-03-15", "close": 15.07, "volume": 71848.0}, {"date": "2018-03-16", "close": 15.1, "volume": 104806.0}, {"date": "2018-03-19", "close": 14.98, "volume": 41438.0}, {"date": "2018-03-20", "close": 14.91, "volume": 26109.0}, {"date": "2018-03-21", "close": 14.87, "volume": 81054.0}, {"date": "2018-03-22", "close": 14.77, "volume": 55680.0}, {"date": "2018-03-23", "close": 14.58, "volume": 37064.0}, {"date": "2018-03-26", "close": 14.66, "volume": 50646.0}, {"date": "2018-03-27", "close": 14.73, "volume": 38499.0}, {"date": "2018-03-28", "close": 14.71, "volume": 34309.0}, {"date": "2018-03-29", "close": 14.81, "volume": 37702.0}, {"date": "2018-04-02", "close": 14.74, "volume": 20334.0}, {"date": "2018-04-03", "close": 14.82, "volume": 29183.0}, {"date": "2018-04-04", "close": 14.89, "volume": 29826.0}, {"date": "2018-04-05", "close": 14.77, "volume": 35752.0}, {"date": "2018-04-06", "close": 14.73, "volume": 67454.0}, {"date": "2018-04-09", "close": 14.89, "volume": 482995.0}, {"date": "2018-04-10", "close": 14.88, "volume": 145903.0}, {"date": "2018-04-11", "close": 14.85, "volume": 86912.0}, {"date": "2018-04-12", "close": 14.83, "volume": 38463.0}, {"date": "2018-04-13", "close": 14.83, "volume": 82374.0}, {"date": "2018-04-16", "close": 14.79, "volume": 39474.0}, {"date": "2018-04-17", "close": 14.85, "volume": 35471.0}, {"date": "2018-04-18", "close": 14.85, "volume": 86713.0}, {"date": "2018-04-19", "close": 14.79, "volume": 29495.0}, {"date": "2018-04-20", "close": 14.85, "volume": 29653.0}, {"date": "2018-04-23", "close": 14.88, "volume": 29677.0}, {"date": "2018-04-24", "close": 14.9, "volume": 59585.0}, {"date": "2018-04-25", "close": 14.91, "volume": 30386.0}, {"date": "2018-04-26", "close": 14.93, "volume": 59279.0}, {"date": "2018-04-27", "close": 14.9, "volume": 75924.0}, {"date": "2018-04-30", "close": 14.92, "volume": 65814.0}, {"date": "2018-05-01", "close": 14.98, "volume": 55083.0}, {"date": "2018-05-02", "close": 14.98, "volume": 40449.0}, {"date": "2018-05-03", "close": 15.09, "volume": 39568.0}, {"date": "2018-05-04", "close": 15.18, "volume": 68485.0}, {"date": "2018-05-07", "close": 15.45, "volume": 81268.0}, {"date": "2018-05-08", "close": 15.48, "volume": 81252.0}, {"date": "2018-05-09", "close": 15.65, "volume": 91983.0}, {"date": "2018-05-10", "close": 15.69, "volume": 81282.0}, {"date": "2018-05-11", "close": 15.85, "volume": 178694.0}, {"date": "2018-05-14", "close": 16.08, "volume": 141286.0}, {"date": "2018-05-15", "close": 16.07, "volume": 111879.0}, {"date": "2018-05-16", "close": 16.05, "volume": 49610.0}, {"date": "2018-05-17", "close": 16.02, "volume": 25407.0}, {"date": "2018-05-18", "close": 16.09, "volume": 30776.0}, {"date": "2018-05-21", "close": 16.17, "volume": 99056.0}, {"date": "2018-05-22", "close": 16.11, "volume": 72365.0}, {"date": "2018-05-23", "close": 16.2, "volume": 62392.0}, {"date": "2018-05-24", "close": 16.21, "volume": 115591.0}, {"date": "2018-05-25", "close": 16.26, "volume": 76859.0}, {"date": "2018-05-29", "close": 16.31, "volume": 101742.0}, {"date": "2018-05-30", "close": 16.38, "volume": 123778.0}, {"date": "2018-05-31", "close": 15.94, "volume": 91953.0}, {"date": "2018-06-01", "close": 15.87, "volume": 79250.0}, {"date": "2018-06-04", "close": 15.9, "volume": 58196.0}, {"date": "2018-06-05", "close": 15.91, "volume": 27472.0}, {"date": "2018-06-06", "close": 15.86, "volume": 46415.0}, {"date": "2018-06-07", "close": 15.84, "volume": 35114.0}, {"date": "2018-06-08", "close": 15.85, "volume": 132342.0}, {"date": "2018-06-11", "close": 15.83, "volume": 80041.0}, {"date": "2018-06-12", "close": 15.82, "volume": 26691.0}, {"date": "2018-06-13", "close": 15.76, "volume": 20681.0}, {"date": "2018-06-14", "close": 15.82, "volume": 30433.0}, {"date": "2018-06-15", "close": 15.78, "volume": 30167.0}, {"date": "2018-06-18", "close": 15.88, "volume": 74858.0}, {"date": "2018-06-19", "close": 15.77, "volume": 23106.0}, {"date": "2018-06-20", "close": 15.8, "volume": 144912.0}, {"date": "2018-06-21", "close": 15.85, "volume": 68872.0}, {"date": "2018-06-22", "close": 15.76, "volume": 60437.0}, {"date": "2018-06-25", "close": 15.76, "volume": 57030.0}, {"date": "2018-06-26", "close": 15.82, "volume": 52949.0}, {"date": "2018-06-27", "close": 15.65, "volume": 45426.0}, {"date": "2018-06-28", "close": 15.69, "volume": 37324.0}, {"date": "2018-06-29", "close": 15.61, "volume": 38012.0}, {"date": "2018-07-02", "close": 15.74, "volume": 15677.0}, {"date": "2018-07-03", "close": 15.7, "volume": 16937.0}, {"date": "2018-07-05", "close": 15.72, "volume": 20177.0}, {"date": "2018-07-06", "close": 15.72, "volume": 23302.0}, {"date": "2018-07-09", "close": 15.71, "volume": 41779.0}, {"date": "2018-07-10", "close": 15.74, "volume": 32669.0}, {"date": "2018-07-11", "close": 15.86, "volume": 26655.0}, {"date": "2018-07-12", "close": 15.84, "volume": 50342.0}, {"date": "2018-07-13", "close": 15.94, "volume": 16070.0}, {"date": "2018-07-16", "close": 15.99, "volume": 19182.0}, {"date": "2018-07-17", "close": 16.04, "volume": 36463.0}, {"date": "2018-07-18", "close": 16.05, "volume": 31963.0}, {"date": "2018-07-19", "close": 16.11, "volume": 104109.0}, {"date": "2018-07-20", "close": 16.11, "volume": 35474.0}, {"date": "2018-07-23", "close": 16.11, "volume": 14013.0}, {"date": "2018-07-24", "close": 16.15, "volume": 38164.0}, {"date": "2018-07-25", "close": 16.24, "volume": 21300.0}, {"date": "2018-07-26", "close": 16.26, "volume": 35997.0}, {"date": "2018-07-27", "close": 16.32, "volume": 63330.0}, {"date": "2018-07-30", "close": 16.3, "volume": 41854.0}, {"date": "2018-07-31", "close": 16.48, "volume": 53311.0}, {"date": "2018-08-01", "close": 16.48, "volume": 36353.0}, {"date": "2018-08-02", "close": 16.38, "volume": 36513.0}, {"date": "2018-08-03", "close": 16.34, "volume": 23668.0}, {"date": "2018-08-06", "close": 16.4, "volume": 25454.0}, {"date": "2018-08-07", "close": 16.41, "volume": 41401.0}, {"date": "2018-08-08", "close": 16.4, "volume": 44819.0}, {"date": "2018-08-09", "close": 16.51, "volume": 34557.0}, {"date": "2018-08-10", "close": 16.45, "volume": 19122.0}, {"date": "2018-08-13", "close": 16.4, "volume": 26570.0}, {"date": "2018-08-14", "close": 16.39, "volume": 26366.0}, {"date": "2018-08-15", "close": 16.37, "volume": 22648.0}, {"date": "2018-08-16", "close": 16.41, "volume": 44206.0}, {"date": "2018-08-17", "close": 16.47, "volume": 22075.0}, {"date": "2018-08-20", "close": 16.53, "volume": 43028.0}, {"date": "2018-08-21", "close": 16.61, "volume": 67460.0}, {"date": "2018-08-22", "close": 16.51, "volume": 61707.0}, {"date": "2018-08-23", "close": 16.53, "volume": 26267.0}, {"date": "2018-08-24", "close": 16.66, "volume": 81116.0}, {"date": "2018-08-27", "close": 16.72, "volume": 84978.0}, {"date": "2018-08-28", "close": 16.73, "volume": 79023.0}, {"date": "2018-08-29", "close": 16.75, "volume": 131698.0}, {"date": "2018-08-30", "close": 16.43, "volume": 65351.0}, {"date": "2018-08-31", "close": 16.17, "volume": 40016.0}, {"date": "2018-09-04", "close": 16.32, "volume": 56764.0}, {"date": "2018-09-05", "close": 16.25, "volume": 32830.0}, {"date": "2018-09-06", "close": 16.2799, "volume": 18771.0}, {"date": "2018-09-07", "close": 16.31, "volume": 37795.0}, {"date": "2018-09-10", "close": 16.12, "volume": 57976.0}, {"date": "2018-09-11", "close": 15.97, "volume": 60109.0}, {"date": "2018-09-12", "close": 15.93, "volume": 62489.0}, {"date": "2018-09-13", "close": 15.89, "volume": 63605.0}, {"date": "2018-09-14", "close": 16.0, "volume": 14063.0}, {"date": "2018-09-17", "close": 16.06, "volume": 48217.0}, {"date": "2018-09-18", "close": 16.15, "volume": 55364.0}, {"date": "2018-09-19", "close": 16.2, "volume": 50452.0}, {"date": "2018-09-20", "close": 16.15, "volume": 46134.0}, {"date": "2018-09-21", "close": 16.1, "volume": 20475.0}, {"date": "2018-09-24", "close": 16.02, "volume": 35310.0}, {"date": "2018-09-25", "close": 16.02, "volume": 15909.0}, {"date": "2018-09-26", "close": 15.95, "volume": 32940.0}, {"date": "2018-09-27", "close": 15.96, "volume": 18259.0}, {"date": "2018-09-28", "close": 16.01, "volume": 51314.0}, {"date": "2018-10-01", "close": 15.9, "volume": 67372.0}, {"date": "2018-10-02", "close": 15.92, "volume": 47193.0}, {"date": "2018-10-03", "close": 15.9, "volume": 39411.0}, {"date": "2018-10-04", "close": 15.81, "volume": 37001.0}, {"date": "2018-10-05", "close": 15.83, "volume": 25982.0}, {"date": "2018-10-08", "close": 16.05, "volume": 46858.0}, {"date": "2018-10-09", "close": 16.07, "volume": 29365.0}, {"date": "2018-10-10", "close": 15.86, "volume": 41977.0}, {"date": "2018-10-11", "close": 15.55, "volume": 118873.0}, {"date": "2018-10-12", "close": 15.49, "volume": 50880.0}, {"date": "2018-10-15", "close": 15.64, "volume": 148134.0}, {"date": "2018-10-16", "close": 15.65, "volume": 28381.0}, {"date": "2018-10-17", "close": 15.6, "volume": 33064.0}, {"date": "2018-10-18", "close": 15.4, "volume": 219897.0}, {"date": "2018-10-19", "close": 15.46, "volume": 22555.0}, {"date": "2018-10-22", "close": 15.41, "volume": 29981.0}, {"date": "2018-10-23", "close": 15.43, "volume": 39075.0}, {"date": "2018-10-24", "close": 15.45, "volume": 69101.0}, {"date": "2018-10-25", "close": 15.48, "volume": 53188.0}, {"date": "2018-10-26", "close": 15.43, "volume": 72343.0}, {"date": "2018-10-29", "close": 15.37, "volume": 50893.0}, {"date": "2018-10-30", "close": 15.45, "volume": 40528.0}, {"date": "2018-10-31", "close": 15.38, "volume": 47712.0}, {"date": "2018-11-01", "close": 15.35, "volume": 143512.0}, {"date": "2018-11-02", "close": 15.37, "volume": 73397.0}, {"date": "2018-11-05", "close": 15.35, "volume": 71368.0}, {"date": "2018-11-06", "close": 15.43, "volume": 54228.0}, {"date": "2018-11-07", "close": 15.71, "volume": 229875.0}, {"date": "2018-11-08", "close": 16.09, "volume": 77913.0}, {"date": "2018-11-09", "close": 16.18, "volume": 28751.0}, {"date": "2018-11-12", "close": 16.22, "volume": 66895.0}, {"date": "2018-11-13", "close": 16.15, "volume": 53476.0}, {"date": "2018-11-14", "close": 16.14, "volume": 128015.0}, {"date": "2018-11-15", "close": 15.9, "volume": 86680.0}, {"date": "2018-11-16", "close": 15.89, "volume": 72090.0}, {"date": "2018-11-19", "close": 15.97, "volume": 49887.0}, {"date": "2018-11-20", "close": 15.84, "volume": 90579.0}, {"date": "2018-11-21", "close": 15.85, "volume": 44916.0}, {"date": "2018-11-23", "close": 15.85, "volume": 9201.0}, {"date": "2018-11-26", "close": 15.9, "volume": 91636.0}, {"date": "2018-11-27", "close": 15.85, "volume": 68323.0}, {"date": "2018-11-28", "close": 15.81, "volume": 138470.0}, {"date": "2018-11-29", "close": 15.59, "volume": 85916.0}, {"date": "2018-11-30", "close": 15.48, "volume": 61329.0}, {"date": "2018-12-03", "close": 15.65, "volume": 73389.0}, {"date": "2018-12-04", "close": 15.47, "volume": 58437.0}, {"date": "2018-12-06", "close": 15.52, "volume": 111283.0}, {"date": "2018-12-07", "close": 15.57, "volume": 77910.0}, {"date": "2018-12-10", "close": 15.59, "volume": 127225.0}, {"date": "2018-12-11", "close": 15.69, "volume": 160457.0}, {"date": "2018-12-12", "close": 15.53, "volume": 58189.0}, {"date": "2018-12-13", "close": 15.38, "volume": 46980.0}, {"date": "2018-12-14", "close": 15.29, "volume": 49388.0}, {"date": "2018-12-17", "close": 15.03, "volume": 214256.0}, {"date": "2018-12-18", "close": 15.17, "volume": 111992.0}, {"date": "2018-12-19", "close": 15.01, "volume": 118448.0}, {"date": "2018-12-20", "close": 14.87, "volume": 273174.0}, {"date": "2018-12-21", "close": 15.06, "volume": 220628.0}, {"date": "2018-12-24", "close": 14.91, "volume": 106406.0}, {"date": "2018-12-26", "close": 15.39, "volume": 126938.0}, {"date": "2018-12-27", "close": 15.32, "volume": 143337.0}, {"date": "2018-12-28", "close": 15.41, "volume": 87886.0}, {"date": "2018-12-31", "close": 15.33, "volume": 145090.0}, {"date": "2019-01-02", "close": 15.4, "volume": 66385.0}, {"date": "2019-01-03", "close": 15.46, "volume": 58538.0}, {"date": "2019-01-04", "close": 15.48, "volume": 78964.0}, {"date": "2019-01-07", "close": 15.62, "volume": 38472.0}, {"date": "2019-01-08", "close": 15.68, "volume": 71455.0}, {"date": "2019-01-09", "close": 15.71, "volume": 145210.0}, {"date": "2019-01-10", "close": 15.67, "volume": 50861.0}, {"date": "2019-01-11", "close": 15.6, "volume": 196298.0}, {"date": "2019-01-14", "close": 15.43, "volume": 190516.0}, {"date": "2019-01-15", "close": 15.42, "volume": 70854.0}, {"date": "2019-01-16", "close": 15.59, "volume": 62963.0}, {"date": "2019-01-17", "close": 15.53, "volume": 70720.0}, {"date": "2019-01-18", "close": 15.56, "volume": 47098.0}, {"date": "2019-01-22", "close": 15.65, "volume": 35407.0}, {"date": "2019-01-23", "close": 15.88, "volume": 42589.0}, {"date": "2019-01-24", "close": 16.21, "volume": 101672.0}, {"date": "2019-01-25", "close": 16.33, "volume": 87422.0}, {"date": "2019-01-28", "close": 16.36, "volume": 64941.0}, {"date": "2019-01-29", "close": 16.35, "volume": 52872.0}, {"date": "2019-01-30", "close": 16.39, "volume": 55585.0}, {"date": "2019-01-31", "close": 16.54, "volume": 73003.0}, {"date": "2019-02-01", "close": 16.56, "volume": 61373.0}, {"date": "2019-02-04", "close": 16.62, "volume": 67705.0}, {"date": "2019-02-05", "close": 16.71, "volume": 67189.0}, {"date": "2019-02-06", "close": 16.77, "volume": 91976.0}, {"date": "2019-02-07", "close": 16.81, "volume": 64637.0}, {"date": "2019-02-08", "close": 16.8, "volume": 46584.0}, {"date": "2019-02-11", "close": 16.84, "volume": 70998.0}, {"date": "2019-02-12", "close": 16.81, "volume": 44083.0}, {"date": "2019-02-13", "close": 16.85, "volume": 69524.0}, {"date": "2019-02-14", "close": 17.21, "volume": 272995.0}, {"date": "2019-02-15", "close": 17.38, "volume": 100935.0}, {"date": "2019-02-19", "close": 17.16, "volume": 148523.0}, {"date": "2019-02-20", "close": 17.16, "volume": 157093.0}, {"date": "2019-02-21", "close": 17.0, "volume": 108135.0}, {"date": "2019-02-22", "close": 16.97, "volume": 60722.0}, {"date": "2019-02-25", "close": 16.99, "volume": 162639.0}, {"date": "2019-02-26", "close": 17.03, "volume": 338943.0}, {"date": "2019-02-27", "close": 17.04, "volume": 203449.0}, {"date": "2019-02-28", "close": 16.63, "volume": 90633.0}, {"date": "2019-03-01", "close": 16.82, "volume": 151579.0}, {"date": "2019-03-04", "close": 17.36, "volume": 202919.0}, {"date": "2019-03-05", "close": 17.32, "volume": 224930.0}, {"date": "2019-03-06", "close": 17.25, "volume": 256346.0}, {"date": "2019-03-07", "close": 17.25, "volume": 362636.0}, {"date": "2019-03-08", "close": 17.5, "volume": 276163.0}, {"date": "2019-03-11", "close": 17.46, "volume": 261386.0}, {"date": "2019-03-12", "close": 17.47, "volume": 159013.0}, {"date": "2019-03-13", "close": 17.57, "volume": 325102.0}, {"date": "2019-03-14", "close": 17.76, "volume": 360608.0}, {"date": "2019-03-15", "close": 17.81, "volume": 367990.0}, {"date": "2019-03-18", "close": 17.87, "volume": 284762.0}, {"date": "2019-03-19", "close": 17.8, "volume": 944503.0}, {"date": "2019-03-20", "close": 17.78, "volume": 160686.0}, {"date": "2019-03-21", "close": 17.85, "volume": 233855.0}, {"date": "2019-03-22", "close": 17.95, "volume": 194821.0}, {"date": "2019-03-25", "close": 17.99, "volume": 136408.0}, {"date": "2019-03-26", "close": 17.97, "volume": 188365.0}, {"date": "2019-03-27", "close": 17.93, "volume": 187106.0}, {"date": "2019-03-28", "close": 17.78, "volume": 245424.0}, {"date": "2019-03-29", "close": 17.9, "volume": 317155.0}, {"date": "2019-04-01", "close": 17.91, "volume": 202986.0}, {"date": "2019-04-02", "close": 17.83, "volume": 269035.0}, {"date": "2019-04-03", "close": 17.94, "volume": 148505.0}, {"date": "2019-04-04", "close": 18.13, "volume": 198330.0}, {"date": "2019-04-05", "close": 18.3, "volume": 181804.0}, {"date": "2019-04-08", "close": 18.32, "volume": 218628.0}, {"date": "2019-04-09", "close": 18.32, "volume": 128247.0}, {"date": "2019-04-10", "close": 18.33, "volume": 146064.0}, {"date": "2019-04-11", "close": 18.32, "volume": 177215.0}, {"date": "2019-04-12", "close": 18.16, "volume": 158712.0}, {"date": "2019-04-15", "close": 18.08, "volume": 153102.0}, {"date": "2019-04-16", "close": 18.16, "volume": 146977.0}, {"date": "2019-04-17", "close": 18.1, "volume": 166422.0}, {"date": "2019-04-18", "close": 18.07, "volume": 74689.0}, {"date": "2019-04-22", "close": 18.23, "volume": 184715.0}, {"date": "2019-04-23", "close": 18.16, "volume": 155752.0}, {"date": "2019-04-24", "close": 18.2, "volume": 149219.0}, {"date": "2019-04-25", "close": 18.15, "volume": 117390.0}, {"date": "2019-04-26", "close": 18.2, "volume": 131937.0}, {"date": "2019-04-29", "close": 18.11, "volume": 127856.0}, {"date": "2019-04-30", "close": 18.04, "volume": 103562.0}, {"date": "2019-05-01", "close": 18.08, "volume": 68824.0}, {"date": "2019-05-02", "close": 18.0, "volume": 84301.0}, {"date": "2019-05-03", "close": 18.0, "volume": 78239.0}, {"date": "2019-05-06", "close": 18.08, "volume": 76598.0}, {"date": "2019-05-07", "close": 17.97, "volume": 91315.0}, {"date": "2019-05-08", "close": 18.1, "volume": 228947.0}, {"date": "2019-05-09", "close": 18.18, "volume": 274517.0}, {"date": "2019-05-10", "close": 18.14, "volume": 119017.0}, {"date": "2019-05-13", "close": 18.07, "volume": 118514.0}, {"date": "2019-05-14", "close": 18.12, "volume": 113248.0}, {"date": "2019-05-15", "close": 18.09, "volume": 72289.0}, {"date": "2019-05-16", "close": 18.13, "volume": 63284.0}, {"date": "2019-05-17", "close": 18.17, "volume": 106054.0}, {"date": "2019-05-20", "close": 18.17, "volume": 218711.0}, {"date": "2019-05-21", "close": 18.25, "volume": 139666.0}, {"date": "2019-05-22", "close": 18.23, "volume": 82967.0}, {"date": "2019-05-23", "close": 18.11, "volume": 155222.0}, {"date": "2019-05-24", "close": 18.17, "volume": 49716.0}, {"date": "2019-05-28", "close": 17.92, "volume": 190660.0}, {"date": "2019-05-29", "close": 17.86, "volume": 167447.0}, {"date": "2019-05-30", "close": 17.6, "volume": 226297.0}, {"date": "2019-05-31", "close": 17.35, "volume": 227515.0}, {"date": "2019-06-03", "close": 17.46, "volume": 246338.0}, {"date": "2019-06-04", "close": 17.62, "volume": 169245.0}, {"date": "2019-06-05", "close": 17.48, "volume": 88447.0}, {"date": "2019-06-06", "close": 17.61, "volume": 154184.0}, {"date": "2019-06-07", "close": 17.97, "volume": 236686.0}, {"date": "2019-06-10", "close": 17.85, "volume": 195747.0}, {"date": "2019-06-11", "close": 17.94, "volume": 138775.0}, {"date": "2019-06-12", "close": 17.87, "volume": 192062.0}, {"date": "2019-06-13", "close": 17.87, "volume": 179911.0}, {"date": "2019-06-14", "close": 17.98, "volume": 202622.0}, {"date": "2019-06-17", "close": 18.2, "volume": 552055.0}, {"date": "2019-06-18", "close": 18.16, "volume": 323736.0}, {"date": "2019-06-19", "close": 18.45, "volume": 378552.0}, {"date": "2019-06-20", "close": 18.44, "volume": 318094.0}, {"date": "2019-06-21", "close": 18.22, "volume": 1374958.0}, {"date": "2019-06-24", "close": 18.25, "volume": 270081.0}, {"date": "2019-06-25", "close": 18.0, "volume": 275476.0}, {"date": "2019-06-26", "close": 18.12, "volume": 313072.0}, {"date": "2019-06-27", "close": 17.69, "volume": 300396.0}, {"date": "2019-06-28", "close": 17.97, "volume": 3583575.0}, {"date": "2019-07-01", "close": 18.14, "volume": 304971.0}, {"date": "2019-07-02", "close": 17.95, "volume": 173887.0}, {"date": "2019-07-03", "close": 17.95, "volume": 138392.0}, {"date": "2019-07-05", "close": 18.09, "volume": 329708.0}, {"date": "2019-07-08", "close": 18.07, "volume": 156101.0}, {"date": "2019-07-09", "close": 18.13, "volume": 492372.0}, {"date": "2019-07-10", "close": 18.14, "volume": 193946.0}, {"date": "2019-07-11", "close": 18.2, "volume": 188733.0}, {"date": "2019-07-12", "close": 18.46, "volume": 237883.0}, {"date": "2019-07-15", "close": 18.25, "volume": 201053.0}, {"date": "2019-07-16", "close": 18.24, "volume": 134783.0}, {"date": "2019-07-17", "close": 18.3, "volume": 160061.0}, {"date": "2019-07-18", "close": 17.7, "volume": 1799045.0}, {"date": "2019-07-19", "close": 17.58, "volume": 972410.0}, {"date": "2019-07-22", "close": 17.73, "volume": 340985.0}, {"date": "2019-07-23", "close": 17.81, "volume": 304149.0}, {"date": "2019-07-24", "close": 17.84, "volume": 304537.0}, {"date": "2019-07-25", "close": 17.75, "volume": 329988.0}, {"date": "2019-07-26", "close": 17.92, "volume": 680464.0}, {"date": "2019-07-29", "close": 17.83, "volume": 292027.0}, {"date": "2019-07-30", "close": 17.71, "volume": 262118.0}, {"date": "2019-07-31", "close": 17.48, "volume": 471097.0}, {"date": "2019-08-01", "close": 17.23, "volume": 558653.0}, {"date": "2019-08-02", "close": 17.23, "volume": 240115.0}, {"date": "2019-08-05", "close": 16.87, "volume": 398142.0}, {"date": "2019-08-06", "close": 17.47, "volume": 454069.0}, {"date": "2019-08-07", "close": 17.45, "volume": 312123.0}, {"date": "2019-08-08", "close": 17.66, "volume": 230180.0}, {"date": "2019-08-09", "close": 17.46, "volume": 145129.0}, {"date": "2019-08-12", "close": 17.73, "volume": 235204.0}, {"date": "2019-08-13", "close": 17.71, "volume": 264700.0}, {"date": "2019-08-14", "close": 17.42, "volume": 176330.0}, {"date": "2019-08-15", "close": 17.5, "volume": 144492.0}, {"date": "2019-08-16", "close": 17.59, "volume": 137351.0}, {"date": "2019-08-19", "close": 17.82, "volume": 208990.0}, {"date": "2019-08-20", "close": 17.68, "volume": 116556.0}, {"date": "2019-08-21", "close": 17.6, "volume": 173193.0}, {"date": "2019-08-22", "close": 17.63, "volume": 162900.0}, {"date": "2019-08-23", "close": 17.49, "volume": 155178.0}, {"date": "2019-08-26", "close": 17.68, "volume": 201771.0}, {"date": "2019-08-27", "close": 17.51, "volume": 209246.0}, {"date": "2019-08-28", "close": 17.55, "volume": 196868.0}, {"date": "2019-08-29", "close": 17.52, "volume": 219387.0}, {"date": "2019-08-30", "close": 17.47, "volume": 116908.0}, {"date": "2019-09-03", "close": 17.36, "volume": 200319.0}, {"date": "2019-09-04", "close": 17.44, "volume": 134383.0}, {"date": "2019-09-05", "close": 17.52, "volume": 133250.0}, {"date": "2019-09-06", "close": 17.55, "volume": 106512.0}, {"date": "2019-09-09", "close": 17.7, "volume": 159654.0}, {"date": "2019-09-10", "close": 17.8, "volume": 318531.0}, {"date": "2019-09-11", "close": 17.87, "volume": 373776.0}, {"date": "2019-09-12", "close": 17.9, "volume": 194209.0}, {"date": "2019-09-13", "close": 17.81, "volume": 123692.0}, {"date": "2019-09-16", "close": 17.82, "volume": 178914.0}, {"date": "2019-09-17", "close": 17.81, "volume": 177163.0}, {"date": "2019-09-18", "close": 17.89, "volume": 135519.0}, {"date": "2019-09-19", "close": 17.85, "volume": 170167.0}, {"date": "2019-09-20", "close": 17.92, "volume": 1407465.0}, {"date": "2019-09-23", "close": 18.02, "volume": 214640.0}, {"date": "2019-09-24", "close": 18.01, "volume": 195388.0}, {"date": "2019-09-25", "close": 17.95, "volume": 336858.0}, {"date": "2019-09-26", "close": 18.0, "volume": 329810.0}, {"date": "2019-09-27", "close": 18.03, "volume": 262293.0}, {"date": "2019-09-30", "close": 18.07, "volume": 179781.0}, {"date": "2019-10-01", "close": 18.01, "volume": 193250.0}, {"date": "2019-10-02", "close": 17.92, "volume": 177081.0}, {"date": "2019-10-03", "close": 17.84, "volume": 188888.0}, {"date": "2019-10-04", "close": 17.88, "volume": 140954.0}, {"date": "2019-10-07", "close": 17.82, "volume": 168061.0}, {"date": "2019-10-08", "close": 17.88, "volume": 169329.0}, {"date": "2019-10-09", "close": 17.97, "volume": 113993.0}, {"date": "2019-10-10", "close": 18.03, "volume": 142899.0}, {"date": "2019-10-11", "close": 18.1, "volume": 172029.0}, {"date": "2019-10-14", "close": 18.05, "volume": 68595.0}, {"date": "2019-10-15", "close": 18.18, "volume": 148524.0}, {"date": "2019-10-16", "close": 18.19, "volume": 122725.0}, {"date": "2019-10-17", "close": 18.26, "volume": 198124.0}, {"date": "2019-10-18", "close": 18.35, "volume": 169137.0}, {"date": "2019-10-21", "close": 18.34, "volume": 128072.0}, {"date": "2019-10-22", "close": 18.38, "volume": 133359.0}, {"date": "2019-10-23", "close": 18.43, "volume": 340662.0}, {"date": "2019-10-24", "close": 18.41, "volume": 86182.0}, {"date": "2019-10-25", "close": 18.36, "volume": 109900.0}, {"date": "2019-10-28", "close": 18.44, "volume": 193411.0}, {"date": "2019-10-29", "close": 18.48, "volume": 165912.0}, {"date": "2019-10-30", "close": 18.36, "volume": 158858.0}, {"date": "2019-10-31", "close": 18.42, "volume": 285783.0}, {"date": "2019-11-01", "close": 18.46, "volume": 199186.0}, {"date": "2019-11-04", "close": 18.47, "volume": 166068.0}, {"date": "2019-11-05", "close": 18.23, "volume": 165102.0}, {"date": "2019-11-06", "close": 18.39, "volume": 172823.0}, {"date": "2019-11-07", "close": 18.58, "volume": 447554.0}, {"date": "2019-11-08", "close": 18.77, "volume": 587080.0}, {"date": "2019-11-11", "close": 18.85, "volume": 301245.0}, {"date": "2019-11-12", "close": 18.62, "volume": 453850.0}, {"date": "2019-11-13", "close": 18.59, "volume": 437543.0}, {"date": "2019-11-14", "close": 18.55, "volume": 405809.0}, {"date": "2019-11-15", "close": 18.8, "volume": 479887.0}, {"date": "2019-11-18", "close": 18.81, "volume": 309616.0}, {"date": "2019-11-19", "close": 18.2, "volume": 4972194.0}, {"date": "2019-11-20", "close": 18.13, "volume": 670243.0}, {"date": "2019-11-21", "close": 18.13, "volume": 401673.0}, {"date": "2019-11-22", "close": 18.13, "volume": 374433.0}, {"date": "2019-11-25", "close": 18.14, "volume": 365115.0}, {"date": "2019-11-26", "close": 18.22, "volume": 998220.0}, {"date": "2019-11-27", "close": 18.22, "volume": 667757.0}, {"date": "2019-11-29", "close": 18.11, "volume": 417241.0}, {"date": "2019-12-02", "close": 18.09, "volume": 390696.0}, {"date": "2019-12-03", "close": 18.13, "volume": 258374.0}, {"date": "2019-12-04", "close": 18.14, "volume": 261142.0}, {"date": "2019-12-05", "close": 18.13, "volume": 282976.0}, {"date": "2019-12-06", "close": 18.23, "volume": 507683.0}, {"date": "2019-12-09", "close": 18.2, "volume": 215332.0}, {"date": "2019-12-10", "close": 18.25, "volume": 277133.0}, {"date": "2019-12-11", "close": 18.21, "volume": 274860.0}, {"date": "2019-12-12", "close": 18.13, "volume": 186758.0}, {"date": "2019-12-13", "close": 18.2, "volume": 178216.0}, {"date": "2019-12-16", "close": 18.05, "volume": 614973.0}, {"date": "2019-12-17", "close": 18.2, "volume": 549709.0}, {"date": "2019-12-18", "close": 18.23, "volume": 394256.0}, {"date": "2019-12-19", "close": 18.24, "volume": 286401.0}, {"date": "2019-12-20", "close": 18.29, "volume": 529374.0}, {"date": "2019-12-23", "close": 18.3, "volume": 628511.0}, {"date": "2019-12-24", "close": 18.37, "volume": 191205.0}, {"date": "2019-12-26", "close": 18.47, "volume": 259170.0}, {"date": "2019-12-27", "close": 18.43, "volume": 229556.0}, {"date": "2019-12-30", "close": 18.34, "volume": 273522.0}, {"date": "2019-12-31", "close": 18.33, "volume": 213105.0}, {"date": "2020-01-02", "close": 18.26, "volume": 281376.0}, {"date": "2020-01-03", "close": 18.31, "volume": 250798.0}, {"date": "2020-01-06", "close": 18.35, "volume": 204651.0}, {"date": "2020-01-07", "close": 18.34, "volume": 179049.0}, {"date": "2020-01-08", "close": 18.4, "volume": 229278.0}, {"date": "2020-01-09", "close": 18.4, "volume": 333151.0}, {"date": "2020-01-10", "close": 18.44, "volume": 272348.0}, {"date": "2020-01-13", "close": 18.48, "volume": 367730.0}, {"date": "2020-01-14", "close": 18.62, "volume": 401991.0}, {"date": "2020-01-15", "close": 18.74, "volume": 354193.0}, {"date": "2020-01-16", "close": 18.7, "volume": 345308.0}, {"date": "2020-01-17", "close": 18.74, "volume": 585980.0}, {"date": "2020-01-21", "close": 18.86, "volume": 616122.0}, {"date": "2020-01-22", "close": 18.39, "volume": 4773344.0}, {"date": "2020-01-23", "close": 18.43, "volume": 777491.0}, {"date": "2020-01-24", "close": 18.32, "volume": 674230.0}, {"date": "2020-01-27", "close": 18.2, "volume": 838332.0}, {"date": "2020-01-28", "close": 18.46, "volume": 657226.0}, {"date": "2020-01-29", "close": 18.55, "volume": 585808.0}, {"date": "2020-01-30", "close": 18.35, "volume": 661764.0}, {"date": "2020-01-31", "close": 18.27, "volume": 678080.0}, {"date": "2020-02-03", "close": 18.29, "volume": 593739.0}, {"date": "2020-02-04", "close": 18.34, "volume": 477121.0}, {"date": "2020-02-05", "close": 18.5, "volume": 402227.0}, {"date": "2020-02-06", "close": 18.52, "volume": 359659.0}, {"date": "2020-02-07", "close": 18.65, "volume": 573947.0}, {"date": "2020-02-10", "close": 18.67, "volume": 560724.0}, {"date": "2020-02-11", "close": 18.64, "volume": 545968.0}, {"date": "2020-02-12", "close": 18.76, "volume": 424599.0}, {"date": "2020-02-13", "close": 18.78, "volume": 645631.0}, {"date": "2020-02-14", "close": 18.85, "volume": 382368.0}, {"date": "2020-02-18", "close": 18.87, "volume": 296661.0}, {"date": "2020-02-19", "close": 19.06, "volume": 723491.0}, {"date": "2020-02-20", "close": 19.09, "volume": 763539.0}, {"date": "2020-02-21", "close": 18.73, "volume": 786066.0}, {"date": "2020-02-24", "close": 18.59, "volume": 610017.0}, {"date": "2020-02-25", "close": 18.03, "volume": 1346147.0}, {"date": "2020-02-26", "close": 17.73, "volume": 1285967.0}, {"date": "2020-02-27", "close": 17.03, "volume": 1299952.0}, {"date": "2020-02-28", "close": 16.53, "volume": 2274533.0}, {"date": "2020-03-02", "close": 17.2, "volume": 1381246.0}, {"date": "2020-03-03", "close": 16.74, "volume": 754470.0}, {"date": "2020-03-04", "close": 16.88, "volume": 521831.0}, {"date": "2020-03-05", "close": 16.72, "volume": 542032.0}, {"date": "2020-03-06", "close": 16.19, "volume": 868358.0}, {"date": "2020-03-09", "close": 15.33, "volume": 1313259.0}, {"date": "2020-03-10", "close": 15.65, "volume": 769072.0}, {"date": "2020-03-11", "close": 14.8, "volume": 1329524.0}, {"date": "2020-03-12", "close": 11.63, "volume": 1104659.0}, {"date": "2020-03-13", "close": 11.96, "volume": 1217772.0}, {"date": "2020-03-16", "close": 9.12, "volume": 834920.0}, {"date": "2020-03-17", "close": 7.3, "volume": 1249584.0}, {"date": "2020-03-18", "close": 5.48, "volume": 2298385.0}, {"date": "2020-03-19", "close": 6.53, "volume": 1379346.0}, {"date": "2020-03-20", "close": 6.8, "volume": 2554012.0}, {"date": "2020-03-23", "close": 5.37, "volume": 1090866.0}, {"date": "2020-03-24", "close": 3.96, "volume": 1967501.0}, {"date": "2020-03-25", "close": 5.48, "volume": 1687321.0}, {"date": "2020-03-26", "close": 6.3, "volume": 3477562.0}, {"date": "2020-03-27", "close": 6.81, "volume": 1454455.0}, {"date": "2020-03-30", "close": 5.72, "volume": 888414.0}, {"date": "2020-03-31", "close": 5.71, "volume": 1625822.0}, {"date": "2020-04-01", "close": 4.23, "volume": 1351180.0}, {"date": "2020-04-02", "close": 4.1, "volume": 842261.0}, {"date": "2020-04-03", "close": 3.9, "volume": 1179101.0}, {"date": "2020-04-06", "close": 4.57, "volume": 1265293.0}, {"date": "2020-04-07", "close": 5.22, "volume": 1362865.0}, {"date": "2020-04-08", "close": 9.12, "volume": 11804550.0}, {"date": "2020-04-09", "close": 11.04, "volume": 5466063.0}, {"date": "2020-04-13", "close": 9.94, "volume": 2410819.0}, {"date": "2020-04-14", "close": 10.01, "volume": 2424142.0}, {"date": "2020-04-15", "close": 9.45, "volume": 1258814.0}, {"date": "2020-04-16", "close": 9.2, "volume": 913635.0}, {"date": "2020-04-17", "close": 9.94, "volume": 1015536.0}, {"date": "2020-04-20", "close": 9.69, "volume": 519167.0}, {"date": "2020-04-21", "close": 9.8, "volume": 683643.0}, {"date": "2020-04-22", "close": 9.67, "volume": 475894.0}, {"date": "2020-04-23", "close": 9.71, "volume": 522887.0}, {"date": "2020-04-24", "close": 9.87, "volume": 493949.0}, {"date": "2020-04-27", "close": 10.02, "volume": 595739.0}, {"date": "2020-04-28", "close": 10.51, "volume": 744884.0}, {"date": "2020-04-29", "close": 10.91, "volume": 891350.0}, {"date": "2020-04-30", "close": 10.39, "volume": 739986.0}, {"date": "2020-05-01", "close": 10.03, "volume": 596572.0}, {"date": "2020-05-04", "close": 9.9, "volume": 398731.0}, {"date": "2020-05-05", "close": 9.83, "volume": 432015.0}, {"date": "2020-05-06", "close": 9.58, "volume": 421882.0}, {"date": "2020-05-07", "close": 9.87, "volume": 510632.0}, {"date": "2020-05-08", "close": 10.27, "volume": 885970.0}, {"date": "2020-05-11", "close": 9.8, "volume": 618317.0}, {"date": "2020-05-12", "close": 9.49, "volume": 615363.0}, {"date": "2020-05-13", "close": 8.76, "volume": 672724.0}, {"date": "2020-05-14", "close": 9.73, "volume": 683686.0}, {"date": "2020-05-15", "close": 9.58, "volume": 354715.0}, {"date": "2020-05-18", "close": 10.26, "volume": 674396.0}, {"date": "2020-05-19", "close": 10.27, "volume": 765046.0}, {"date": "2020-05-20", "close": 10.35, "volume": 461512.0}, {"date": "2020-05-21", "close": 10.16, "volume": 462645.0}, {"date": "2020-05-22", "close": 10.35, "volume": 330336.0}, {"date": "2020-05-26", "close": 10.55, "volume": 479558.0}, {"date": "2020-05-27", "close": 10.68, "volume": 502262.0}, {"date": "2020-05-28", "close": 10.39, "volume": 566844.0}, {"date": "2020-05-29", "close": 10.2, "volume": 775043.0}, {"date": "2020-06-01", "close": 10.42, "volume": 413557.0}, {"date": "2020-06-02", "close": 10.29, "volume": 238709.0}, {"date": "2020-06-03", "close": 10.8, "volume": 510948.0}, {"date": "2020-06-04", "close": 11.43, "volume": 561402.0}, {"date": "2020-06-05", "close": 11.8, "volume": 839741.0}, {"date": "2020-06-08", "close": 12.99, "volume": 826909.0}, {"date": "2020-06-09", "close": 12.5, "volume": 640995.0}, {"date": "2020-06-10", "close": 12.04, "volume": 432109.0}, {"date": "2020-06-11", "close": 11.15, "volume": 580722.0}, {"date": "2020-06-12", "close": 11.93, "volume": 330126.0}, {"date": "2020-06-15", "close": 12.17, "volume": 418871.0}, {"date": "2020-06-16", "close": 12.39, "volume": 441035.0}, {"date": "2020-06-17", "close": 12.24, "volume": 313784.0}, {"date": "2020-06-18", "close": 12.13, "volume": 263621.0}, {"date": "2020-06-19", "close": 11.85, "volume": 867797.0}, {"date": "2020-06-22", "close": 11.82, "volume": 335298.0}, {"date": "2020-06-23", "close": 11.92, "volume": 419003.0}, {"date": "2020-06-24", "close": 11.46, "volume": 436280.0}, {"date": "2020-06-25", "close": 11.8, "volume": 273873.0}, {"date": "2020-06-26", "close": 11.51, "volume": 533382.0}, {"date": "2020-06-29", "close": 11.78, "volume": 307162.0}, {"date": "2020-06-30", "close": 11.78, "volume": 273563.0}, {"date": "2020-07-01", "close": 11.58, "volume": 296155.0}, {"date": "2020-07-02", "close": 11.36, "volume": 266701.0}, {"date": "2020-07-06", "close": 11.58, "volume": 271907.0}, {"date": "2020-07-07", "close": 11.06, "volume": 237690.0}, {"date": "2020-07-08", "close": 11.16, "volume": 285962.0}, {"date": "2020-07-09", "close": 11.02, "volume": 393516.0}, {"date": "2020-07-10", "close": 11.23, "volume": 303908.0}, {"date": "2020-07-13", "close": 11.21, "volume": 347128.0}, {"date": "2020-07-14", "close": 11.36, "volume": 140896.0}, {"date": "2020-07-15", "close": 11.99, "volume": 346523.0}, {"date": "2020-07-16", "close": 11.9, "volume": 206622.0}, {"date": "2020-07-17", "close": 11.89, "volume": 193489.0}, {"date": "2020-07-20", "close": 11.75, "volume": 179094.0}, {"date": "2020-07-21", "close": 12.09, "volume": 253041.0}, {"date": "2020-07-22", "close": 12.2, "volume": 212306.0}, {"date": "2020-07-23", "close": 12.24, "volume": 160997.0}, {"date": "2020-07-24", "close": 11.94, "volume": 166305.0}, {"date": "2020-07-27", "close": 12.0, "volume": 178467.0}, {"date": "2020-07-28", "close": 12.08, "volume": 235138.0}, {"date": "2020-07-29", "close": 12.19, "volume": 154350.0}, {"date": "2020-07-30", "close": 12.02, "volume": 122133.0}, {"date": "2020-07-31", "close": 11.76, "volume": 330455.0}, {"date": "2020-08-03", "close": 11.66, "volume": 370116.0}, {"date": "2020-08-04", "close": 11.7, "volume": 256221.0}, {"date": "2020-08-05", "close": 12.17, "volume": 363279.0}, {"date": "2020-08-06", "close": 11.98, "volume": 230592.0}, {"date": "2020-08-07", "close": 12.2, "volume": 436554.0}, {"date": "2020-08-10", "close": 12.55, "volume": 465207.0}, {"date": "2020-08-11", "close": 12.47, "volume": 292466.0}, {"date": "2020-08-12", "close": 12.43, "volume": 243945.0}, {"date": "2020-08-13", "close": 12.32, "volume": 155461.0}, {"date": "2020-08-14", "close": 12.54, "volume": 154105.0}, {"date": "2020-08-17", "close": 12.51, "volume": 180684.0}, {"date": "2020-08-18", "close": 12.37, "volume": 136876.0}, {"date": "2020-08-19", "close": 12.57, "volume": 202861.0}, {"date": "2020-08-20", "close": 12.43, "volume": 143309.0}, {"date": "2020-08-21", "close": 12.47, "volume": 318837.0}, {"date": "2020-08-24", "close": 12.82, "volume": 193038.0}, {"date": "2020-08-25", "close": 12.76, "volume": 141736.0}, {"date": "2020-08-26", "close": 12.55, "volume": 101296.0}, {"date": "2020-08-27", "close": 12.7, "volume": 118302.0}, {"date": "2020-08-28", "close": 12.73, "volume": 150031.0}, {"date": "2020-08-31", "close": 12.46, "volume": 391379.0}, {"date": "2020-09-01", "close": 12.46, "volume": 261486.0}, {"date": "2020-09-02", "close": 12.42, "volume": 406751.0}, {"date": "2020-09-03", "close": 12.46, "volume": 295033.0}, {"date": "2020-09-04", "close": 12.41, "volume": 184018.0}, {"date": "2020-09-08", "close": 12.41, "volume": 174639.0}, {"date": "2020-09-09", "close": 12.47, "volume": 136739.0}, {"date": "2020-09-10", "close": 12.26, "volume": 204284.0}, {"date": "2020-09-11", "close": 12.24, "volume": 201127.0}, {"date": "2020-09-14", "close": 12.5, "volume": 432592.0}, {"date": "2020-09-15", "close": 12.56, "volume": 214844.0}, {"date": "2020-09-16", "close": 13.11, "volume": 372739.0}, {"date": "2020-09-17", "close": 13.11, "volume": 162818.0}, {"date": "2020-09-18", "close": 13.19, "volume": 518465.0}, {"date": "2020-09-21", "close": 12.49, "volume": 384659.0}, {"date": "2020-09-22", "close": 12.57, "volume": 251302.0}, {"date": "2020-09-23", "close": 12.16, "volume": 289976.0}, {"date": "2020-09-24", "close": 12.29, "volume": 236263.0}, {"date": "2020-09-25", "close": 12.61, "volume": 107659.0}, {"date": "2020-09-28", "close": 12.83, "volume": 176055.0}, {"date": "2020-09-29", "close": 12.42, "volume": 195074.0}, {"date": "2020-09-30", "close": 12.26, "volume": 231508.0}, {"date": "2020-10-01", "close": 12.39, "volume": 250436.0}, {"date": "2020-10-02", "close": 12.74, "volume": 163481.0}, {"date": "2020-10-05", "close": 12.58, "volume": 223615.0}, {"date": "2020-10-06", "close": 12.53, "volume": 226599.0}, {"date": "2020-10-07", "close": 12.6, "volume": 145092.0}, {"date": "2020-10-08", "close": 13.11, "volume": 322476.0}, {"date": "2020-10-09", "close": 12.95, "volume": 200685.0}, {"date": "2020-10-12", "close": 13.05, "volume": 208036.0}, {"date": "2020-10-13", "close": 12.88, "volume": 111149.0}, {"date": "2020-10-14", "close": 12.87, "volume": 161377.0}, {"date": "2020-10-15", "close": 13.12, "volume": 122298.0}, {"date": "2020-10-16", "close": 12.95, "volume": 139283.0}, {"date": "2020-10-19", "close": 12.83, "volume": 111928.0}, {"date": "2020-10-20", "close": 12.94, "volume": 112492.0}, {"date": "2020-10-21", "close": 12.79, "volume": 127866.0}, {"date": "2020-10-22", "close": 12.89, "volume": 99553.0}, {"date": "2020-10-23", "close": 13.14, "volume": 96642.0}, {"date": "2020-10-26", "close": 12.88, "volume": 230266.0}, {"date": "2020-10-27", "close": 12.68, "volume": 229278.0}, {"date": "2020-10-28", "close": 12.35, "volume": 343036.0}, {"date": "2020-10-29", "close": 12.4, "volume": 269734.0}, {"date": "2020-10-30", "close": 12.24, "volume": 457087.0}, {"date": "2020-11-02", "close": 12.92, "volume": 357579.0}, {"date": "2020-11-03", "close": 12.96, "volume": 173006.0}, {"date": "2020-11-04", "close": 12.92, "volume": 172454.0}, {"date": "2020-11-05", "close": 13.06, "volume": 166732.0}, {"date": "2020-11-06", "close": 12.96, "volume": 164529.0}, {"date": "2020-11-09", "close": 13.35, "volume": 349539.0}, {"date": "2020-11-10", "close": 13.84, "volume": 360367.0}, {"date": "2020-11-11", "close": 13.6, "volume": 254749.0}, {"date": "2020-11-12", "close": 13.44, "volume": 184341.0}, {"date": "2020-11-13", "close": 13.86, "volume": 178213.0}, {"date": "2020-11-16", "close": 14.45, "volume": 287327.0}, {"date": "2020-11-17", "close": 14.49, "volume": 252539.0}, {"date": "2020-11-18", "close": 14.52, "volume": 246550.0}, {"date": "2020-11-19", "close": 14.53, "volume": 169127.0}, {"date": "2020-11-20", "close": 14.52, "volume": 266832.0}, {"date": "2020-11-23", "close": 14.88, "volume": 246065.0}, {"date": "2020-11-24", "close": 15.27, "volume": 347875.0}, {"date": "2020-11-25", "close": 15.19, "volume": 351786.0}, {"date": "2020-11-27", "close": 14.88, "volume": 160247.0}, {"date": "2020-11-30", "close": 14.4, "volume": 652619.0}, {"date": "2020-12-01", "close": 14.63, "volume": 212093.0}, {"date": "2020-12-02", "close": 14.71, "volume": 156864.0}, {"date": "2020-12-03", "close": 14.76, "volume": 156671.0}, {"date": "2020-12-04", "close": 15.0, "volume": 184077.0}, {"date": "2020-12-07", "close": 14.82, "volume": 166908.0}, {"date": "2020-12-08", "close": 15.0, "volume": 189427.0}, {"date": "2020-12-09", "close": 14.93, "volume": 185469.0}, {"date": "2020-12-10", "close": 14.97, "volume": 149851.0}, {"date": "2020-12-11", "close": 15.04, "volume": 166367.0}, {"date": "2020-12-14", "close": 15.04, "volume": 188512.0}, {"date": "2020-12-15", "close": 15.31, "volume": 192958.0}, {"date": "2020-12-16", "close": 15.27, "volume": 130369.0}, {"date": "2020-12-17", "close": 15.24, "volume": 262544.0}, {"date": "2020-12-18", "close": 14.97, "volume": 739244.0}, {"date": "2020-12-21", "close": 14.99, "volume": 264167.0}, {"date": "2020-12-22", "close": 14.94, "volume": 194040.0}, {"date": "2020-12-23", "close": 15.15, "volume": 146897.0}, {"date": "2020-12-24", "close": 15.11, "volume": 60651.0}, {"date": "2020-12-28", "close": 15.24, "volume": 171919.0}, {"date": "2020-12-29", "close": 15.01, "volume": 228971.0}, {"date": "2020-12-30", "close": 14.83, "volume": 267496.0}, {"date": "2020-12-31", "close": 14.84, "volume": 261601.0}, {"date": "2021-01-04", "close": 14.6, "volume": 475177.0}, {"date": "2021-01-05", "close": 14.52, "volume": 343333.0}, {"date": "2021-01-06", "close": 15.05, "volume": 468782.0}, {"date": "2021-01-07", "close": 15.16, "volume": 277483.0}, {"date": "2021-01-08", "close": 15.15, "volume": 219701.0}, {"date": "2021-01-11", "close": 15.14, "volume": 246460.0}, {"date": "2021-01-12", "close": 15.24, "volume": 134476.0}, {"date": "2021-01-13", "close": 15.22, "volume": 263781.0}, {"date": "2021-01-14", "close": 15.29, "volume": 225129.0}, {"date": "2021-01-15", "close": 15.21, "volume": 256985.0}, {"date": "2021-01-19", "close": 15.41, "volume": 445642.0}, {"date": "2021-01-20", "close": 15.49, "volume": 229939.0}, {"date": "2021-01-21", "close": 15.79, "volume": 252298.0}, {"date": "2021-01-22", "close": 15.77, "volume": 200664.0}, {"date": "2021-01-25", "close": 15.72, "volume": 163938.0}, {"date": "2021-01-26", "close": 15.46, "volume": 197126.0}, {"date": "2021-01-27", "close": 15.08, "volume": 285734.0}, {"date": "2021-01-28", "close": 15.21, "volume": 235545.0}, {"date": "2021-01-29", "close": 14.96, "volume": 380055.0}, {"date": "2021-02-01", "close": 15.05, "volume": 186110.0}, {"date": "2021-02-02", "close": 15.38, "volume": 190897.0}, {"date": "2021-02-03", "close": 15.32, "volume": 176535.0}, {"date": "2021-02-04", "close": 15.51, "volume": 137442.0}, {"date": "2021-02-05", "close": 15.74, "volume": 223260.0}, {"date": "2021-02-08", "close": 15.77, "volume": 276596.0}, {"date": "2021-02-09", "close": 15.65, "volume": 293295.0}, {"date": "2021-02-10", "close": 15.7, "volume": 313911.0}, {"date": "2021-02-11", "close": 15.68, "volume": 155336.0}, {"date": "2021-02-12", "close": 15.86, "volume": 135511.0}, {"date": "2021-02-16", "close": 16.21, "volume": 247226.0}, {"date": "2021-02-17", "close": 15.92, "volume": 149161.0}, {"date": "2021-02-18", "close": 15.7, "volume": 205333.0}, {"date": "2021-02-19", "close": 15.96, "volume": 244099.0}, {"date": "2021-02-22", "close": 15.94, "volume": 237841.0}, {"date": "2021-02-23", "close": 15.99, "volume": 231941.0}, {"date": "2021-02-24", "close": 16.2, "volume": 355128.0}, {"date": "2021-02-25", "close": 15.62, "volume": 223862.0}, {"date": "2021-02-26", "close": 15.72, "volume": 168038.0}, {"date": "2021-03-01", "close": 15.96, "volume": 217258.0}, {"date": "2021-03-02", "close": 15.95, "volume": 257708.0}, {"date": "2021-03-03", "close": 15.96, "volume": 286237.0}, {"date": "2021-03-04", "close": 15.84, "volume": 281198.0}, {"date": "2021-03-05", "close": 15.82, "volume": 289937.0}, {"date": "2021-03-08", "close": 16.15, "volume": 253816.0}, {"date": "2021-03-09", "close": 16.23, "volume": 151694.0}, {"date": "2021-03-10", "close": 16.26, "volume": 251763.0}, {"date": "2021-03-11", "close": 16.46, "volume": 310272.0}, {"date": "2021-03-12", "close": 16.64, "volume": 442733.0}, {"date": "2021-03-15", "close": 16.79, "volume": 185329.0}, {"date": "2021-03-16", "close": 16.65, "volume": 162489.0}, {"date": "2021-03-17", "close": 16.95, "volume": 165126.0}, {"date": "2021-03-18", "close": 16.45, "volume": 316442.0}, {"date": "2021-03-19", "close": 16.31, "volume": 1017731.0}, {"date": "2021-03-22", "close": 16.24, "volume": 338631.0}, {"date": "2021-03-23", "close": 16.12, "volume": 364164.0}, {"date": "2021-03-24", "close": 16.05, "volume": 283106.0}, {"date": "2021-03-25", "close": 16.16, "volume": 273485.0}, {"date": "2021-03-26", "close": 16.16, "volume": 207471.0}, {"date": "2021-03-29", "close": 16.08, "volume": 232365.0}, {"date": "2021-03-30", "close": 16.18, "volume": 185756.0}, {"date": "2021-03-31", "close": 16.01, "volume": 520725.0}, {"date": "2021-04-01", "close": 16.31, "volume": 160718.0}, {"date": "2021-04-05", "close": 17.07, "volume": 769281.0}, {"date": "2021-04-06", "close": 17.22, "volume": 366729.0}, {"date": "2021-04-07", "close": 17.56, "volume": 299385.0}, {"date": "2021-04-08", "close": 17.65, "volume": 468056.0}, {"date": "2021-04-09", "close": 17.57, "volume": 267312.0}, {"date": "2021-04-12", "close": 17.58, "volume": 529204.0}, {"date": "2021-04-13", "close": 17.52, "volume": 413991.0}, {"date": "2021-04-14", "close": 17.65, "volume": 376209.0}, {"date": "2021-04-15", "close": 17.74, "volume": 548107.0}, {"date": "2021-04-16", "close": 17.63, "volume": 560138.0}, {"date": "2021-04-19", "close": 17.5, "volume": 473070.0}, {"date": "2021-04-20", "close": 17.5, "volume": 520774.0}, {"date": "2021-04-21", "close": 17.8, "volume": 421238.0}, {"date": "2021-04-22", "close": 17.73, "volume": 454625.0}, {"date": "2021-04-23", "close": 18.18, "volume": 607020.0}, {"date": "2021-04-26", "close": 18.09, "volume": 479679.0}, {"date": "2021-04-27", "close": 18.36, "volume": 720174.0}, {"date": "2021-04-28", "close": 18.23, "volume": 691476.0}, {"date": "2021-04-29", "close": 18.0, "volume": 585391.0}, {"date": "2021-04-30", "close": 17.94, "volume": 416726.0}, {"date": "2021-05-03", "close": 17.9, "volume": 548170.0}, {"date": "2021-05-04", "close": 17.8, "volume": 444238.0}, {"date": "2021-05-05", "close": 17.8, "volume": 250757.0}, {"date": "2021-05-06", "close": 17.87, "volume": 381749.0}, {"date": "2021-05-07", "close": 18.16, "volume": 907719.0}, {"date": "2021-05-10", "close": 17.87, "volume": 594168.0}, {"date": "2021-05-11", "close": 18.79, "volume": 4002336.0}, {"date": "2021-05-12", "close": 18.46, "volume": 1822267.0}, {"date": "2021-05-13", "close": 18.8, "volume": 10800750.0}, {"date": "2021-05-14", "close": 18.99, "volume": 1306821.0}, {"date": "2021-05-17", "close": 19.29, "volume": 1113335.0}, {"date": "2021-05-18", "close": 19.02, "volume": 669980.0}, {"date": "2021-05-19", "close": 19.0, "volume": 591367.0}, {"date": "2021-05-20", "close": 19.06, "volume": 507240.0}, {"date": "2021-05-21", "close": 18.98, "volume": 444388.0}, {"date": "2021-05-24", "close": 19.03, "volume": 524808.0}, {"date": "2021-05-25", "close": 18.8, "volume": 583274.0}, {"date": "2021-05-26", "close": 19.05, "volume": 691197.0}, {"date": "2021-05-27", "close": 18.78, "volume": 531862.0}, {"date": "2021-05-28", "close": 18.88, "volume": 573383.0}, {"date": "2021-06-01", "close": 19.0, "volume": 553273.0}, {"date": "2021-06-02", "close": 19.03, "volume": 504933.0}, {"date": "2021-06-03", "close": 18.94, "volume": 437574.0}, {"date": "2021-06-04", "close": 18.96, "volume": 351391.0}, {"date": "2021-06-07", "close": 19.25, "volume": 629619.0}, {"date": "2021-06-08", "close": 19.23, "volume": 911124.0}, {"date": "2021-06-09", "close": 19.32, "volume": 981336.0}, {"date": "2021-06-10", "close": 19.32, "volume": 565861.0}, {"date": "2021-06-11", "close": 19.22, "volume": 426377.0}, {"date": "2021-06-14", "close": 19.4, "volume": 383455.0}, {"date": "2021-06-15", "close": 19.12, "volume": 521154.0}, {"date": "2021-06-16", "close": 19.25, "volume": 443618.0}, {"date": "2021-06-17", "close": 18.83, "volume": 1038419.0}, {"date": "2021-06-18", "close": 18.76, "volume": 1091442.0}, {"date": "2021-06-21", "close": 19.07, "volume": 475222.0}, {"date": "2021-06-22", "close": 19.1, "volume": 357453.0}, {"date": "2021-06-23", "close": 19.13, "volume": 382488.0}, {"date": "2021-06-24", "close": 19.41, "volume": 359859.0}, {"date": "2021-06-25", "close": 19.44, "volume": 583626.0}, {"date": "2021-06-28", "close": 19.32, "volume": 381564.0}, {"date": "2021-06-29", "close": 19.1, "volume": 304915.0}, {"date": "2021-06-30", "close": 19.15, "volume": 401154.0}, {"date": "2021-07-01", "close": 19.23, "volume": 306504.0}, {"date": "2021-07-02", "close": 19.13, "volume": 269147.0}, {"date": "2021-07-06", "close": 18.88, "volume": 500921.0}, {"date": "2021-07-07", "close": 18.09, "volume": 4550700.0}, {"date": "2021-07-08", "close": 17.99, "volume": 1286916.0}, {"date": "2021-07-09", "close": 18.22, "volume": 1124482.0}, {"date": "2021-07-12", "close": 18.24, "volume": 731273.0}, {"date": "2021-07-13", "close": 17.89, "volume": 888460.0}, {"date": "2021-07-14", "close": 17.68, "volume": 938068.0}, {"date": "2021-07-15", "close": 17.83, "volume": 746049.0}, {"date": "2021-07-16", "close": 18.16, "volume": 1033725.0}, {"date": "2021-07-19", "close": 17.79, "volume": 981059.0}, {"date": "2021-07-20", "close": 18.12, "volume": 978885.0}, {"date": "2021-07-21", "close": 18.17, "volume": 863507.0}, {"date": "2021-07-22", "close": 18.06, "volume": 617030.0}, {"date": "2021-07-23", "close": 18.12, "volume": 666935.0}, {"date": "2021-07-26", "close": 18.22, "volume": 781788.0}, {"date": "2021-07-27", "close": 18.23, "volume": 449886.0}, {"date": "2021-07-28", "close": 18.21, "volume": 685895.0}, {"date": "2021-07-29", "close": 18.21, "volume": 614229.0}, {"date": "2021-07-30", "close": 18.18, "volume": 537706.0}, {"date": "2021-08-02", "close": 18.01, "volume": 999609.0}, {"date": "2021-08-03", "close": 18.2, "volume": 675970.0}, {"date": "2021-08-04", "close": 18.12, "volume": 549756.0}, {"date": "2021-08-05", "close": 18.12, "volume": 775821.0}, {"date": "2021-08-06", "close": 18.37, "volume": 550297.0}, {"date": "2021-08-09", "close": 18.14, "volume": 698253.0}, {"date": "2021-08-10", "close": 18.32, "volume": 486775.0}, {"date": "2021-08-11", "close": 18.25, "volume": 540121.0}, {"date": "2021-08-12", "close": 18.43, "volume": 495222.0}, {"date": "2021-08-13", "close": 18.5, "volume": 469596.0}, {"date": "2021-08-16", "close": 18.38, "volume": 334596.0}, {"date": "2021-08-17", "close": 18.44, "volume": 345927.0}, {"date": "2021-08-18", "close": 18.24, "volume": 523181.0}, {"date": "2021-08-19", "close": 18.07, "volume": 626701.0}, {"date": "2021-08-20", "close": 18.35, "volume": 1275834.0}, {"date": "2021-08-23", "close": 18.42, "volume": 464174.0}, {"date": "2021-08-24", "close": 18.65, "volume": 458907.0}, {"date": "2021-08-25", "close": 18.69, "volume": 486416.0}, {"date": "2021-08-26", "close": 18.55, "volume": 445998.0}, {"date": "2021-08-27", "close": 18.72, "volume": 525772.0}, {"date": "2021-08-30", "close": 18.44, "volume": 396813.0}, {"date": "2021-08-31", "close": 18.52, "volume": 306686.0}, {"date": "2021-09-01", "close": 18.53, "volume": 330691.0}, {"date": "2021-09-02", "close": 18.57, "volume": 356508.0}, {"date": "2021-09-03", "close": 18.52, "volume": 300687.0}, {"date": "2021-09-07", "close": 18.26, "volume": 458078.0}, {"date": "2021-09-08", "close": 18.27, "volume": 322363.0}, {"date": "2021-09-09", "close": 18.47, "volume": 432787.0}, {"date": "2021-09-10", "close": 18.33, "volume": 282271.0}, {"date": "2021-09-13", "close": 18.51, "volume": 294038.0}, {"date": "2021-09-14", "close": 18.45, "volume": 240697.0}, {"date": "2021-09-15", "close": 18.6, "volume": 307131.0}, {"date": "2021-09-16", "close": 18.62, "volume": 359072.0}, {"date": "2021-09-17", "close": 18.3, "volume": 2456719.0}, {"date": "2021-09-20", "close": 18.3, "volume": 499904.0}, {"date": "2021-09-21", "close": 18.29, "volume": 272801.0}, {"date": "2021-09-22", "close": 18.6, "volume": 491225.0}, {"date": "2021-09-23", "close": 18.64, "volume": 297472.0}, {"date": "2021-09-24", "close": 18.66, "volume": 379718.0}, {"date": "2021-09-27", "close": 18.81, "volume": 583933.0}, {"date": "2021-09-28", "close": 18.49, "volume": 584810.0}, {"date": "2021-09-29", "close": 18.38, "volume": 319164.0}, {"date": "2021-09-30", "close": 18.29, "volume": 359043.0}, {"date": "2021-10-01", "close": 18.55, "volume": 498219.0}, {"date": "2021-10-04", "close": 18.57, "volume": 487850.0}, {"date": "2021-10-05", "close": 18.65, "volume": 443375.0}, {"date": "2021-10-06", "close": 18.63, "volume": 445456.0}, {"date": "2021-10-07", "close": 18.63, "volume": 301347.0}, {"date": "2021-10-08", "close": 18.73, "volume": 320720.0}, {"date": "2021-10-11", "close": 18.78, "volume": 483417.0}, {"date": "2021-10-12", "close": 18.88, "volume": 400197.0}, {"date": "2021-10-13", "close": 18.14, "volume": 4033428.0}, {"date": "2021-10-14", "close": 18.34, "volume": 1065633.0}, {"date": "2021-10-15", "close": 18.23, "volume": 703988.0}, {"date": "2021-10-18", "close": 18.4, "volume": 748268.0}, {"date": "2021-10-19", "close": 18.35, "volume": 374810.0}, {"date": "2021-10-20", "close": 18.44, "volume": 510590.0}, {"date": "2021-10-21", "close": 18.48, "volume": 515547.0}, {"date": "2021-10-22", "close": 18.42, "volume": 700787.0}, {"date": "2021-10-25", "close": 18.59, "volume": 646814.0}, {"date": "2021-10-26", "close": 18.46, "volume": 796628.0}, {"date": "2021-10-27", "close": 18.44, "volume": 672878.0}, {"date": "2021-10-28", "close": 18.41, "volume": 588866.0}, {"date": "2021-10-29", "close": 18.18, "volume": 1002876.0}, {"date": "2021-11-01", "close": 18.37, "volume": 644702.0}, {"date": "2021-11-02", "close": 18.09, "volume": 889555.0}, {"date": "2021-11-03", "close": 18.29, "volume": 783179.0}, {"date": "2021-11-04", "close": 18.26, "volume": 492043.0}, {"date": "2021-11-05", "close": 18.43, "volume": 708386.0}, {"date": "2021-11-08", "close": 18.16, "volume": 863988.0}, {"date": "2021-11-09", "close": 18.21, "volume": 676951.0}, {"date": "2021-11-10", "close": 18.08, "volume": 691732.0}, {"date": "2021-11-11", "close": 18.09, "volume": 433014.0}, {"date": "2021-11-12", "close": 17.91, "volume": 1230638.0}, {"date": "2021-11-15", "close": 17.99, "volume": 806978.0}, {"date": "2021-11-16", "close": 17.88, "volume": 860004.0}, {"date": "2021-11-17", "close": 17.8, "volume": 673398.0}, {"date": "2021-11-18", "close": 17.71, "volume": 686713.0}, {"date": "2021-11-19", "close": 17.69, "volume": 565127.0}, {"date": "2021-11-22", "close": 17.67, "volume": 668355.0}, {"date": "2021-11-23", "close": 17.66, "volume": 666054.0}, {"date": "2021-11-24", "close": 17.68, "volume": 385009.0}, {"date": "2021-11-26", "close": 17.32, "volume": 764252.0}, {"date": "2021-11-29", "close": 17.16, "volume": 802196.0}, {"date": "2021-11-30", "close": 16.57, "volume": 1255456.0}, {"date": "2021-12-01", "close": 16.49, "volume": 844786.0}, {"date": "2021-12-02", "close": 17.01, "volume": 824351.0}, {"date": "2021-12-03", "close": 17.08, "volume": 1523165.0}, {"date": "2021-12-06", "close": 17.21, "volume": 715222.0}, {"date": "2021-12-07", "close": 17.49, "volume": 521887.0}, {"date": "2021-12-08", "close": 17.57, "volume": 473467.0}, {"date": "2021-12-09", "close": 17.55, "volume": 391438.0}, {"date": "2021-12-10", "close": 17.42, "volume": 476265.0}, {"date": "2021-12-13", "close": 17.12, "volume": 879295.0}, {"date": "2021-12-14", "close": 16.75, "volume": 1183068.0}, {"date": "2021-12-15", "close": 16.78, "volume": 1345814.0}, {"date": "2021-12-16", "close": 16.63, "volume": 1053849.0}, {"date": "2021-12-17", "close": 16.46, "volume": 4902347.0}, {"date": "2021-12-20", "close": 15.89, "volume": 1693315.0}, {"date": "2021-12-21", "close": 16.74, "volume": 1127100.0}, {"date": "2021-12-22", "close": 16.97, "volume": 615026.0}, {"date": "2021-12-23", "close": 17.03, "volume": 448753.0}, {"date": "2021-12-27", "close": 17.26, "volume": 460036.0}, {"date": "2021-12-28", "close": 17.28, "volume": 549829.0}, {"date": "2021-12-29", "close": 17.13, "volume": 520274.0}, {"date": "2021-12-30", "close": 16.99, "volume": 467955.0}, {"date": "2021-12-31", "close": 17.09, "volume": 723395.0}, {"date": "2022-01-03", "close": 17.44, "volume": 652604.0}, {"date": "2022-01-04", "close": 17.38, "volume": 574622.0}, {"date": "2022-01-05", "close": 17.22, "volume": 506611.0}, {"date": "2022-01-06", "close": 17.29, "volume": 439635.0}, {"date": "2022-01-07", "close": 17.37, "volume": 392721.0}, {"date": "2022-01-10", "close": 17.43, "volume": 485103.0}, {"date": "2022-01-11", "close": 17.61, "volume": 769398.0}, {"date": "2022-01-12", "close": 17.67, "volume": 610559.0}, {"date": "2022-01-13", "close": 17.61, "volume": 451571.0}, {"date": "2022-01-14", "close": 17.7, "volume": 515801.0}, {"date": "2022-01-18", "close": 17.89, "volume": 1728416.0}, {"date": "2022-01-19", "close": 17.7, "volume": 924162.0}, {"date": "2022-01-20", "close": 17.64, "volume": 617188.0}, {"date": "2022-01-21", "close": 17.48, "volume": 787937.0}, {"date": "2022-01-24", "close": 17.05, "volume": 1582678.0}, {"date": "2022-01-25", "close": 17.74, "volume": 849669.0}, {"date": "2022-01-26", "close": 17.64, "volume": 685631.0}, {"date": "2022-01-27", "close": 17.62, "volume": 730604.0}, {"date": "2022-01-28", "close": 17.55, "volume": 657577.0}, {"date": "2022-01-31", "close": 17.77, "volume": 513022.0}, {"date": "2022-02-01", "close": 17.7, "volume": 673524.0}, {"date": "2022-02-02", "close": 17.65, "volume": 591028.0}, {"date": "2022-02-03", "close": 17.5, "volume": 791220.0}, {"date": "2022-02-04", "close": 17.43, "volume": 984896.0}, {"date": "2022-02-07", "close": 17.39, "volume": 472366.0}, {"date": "2022-02-08", "close": 17.62, "volume": 1117912.0}, {"date": "2022-02-09", "close": 17.72, "volume": 849004.0}, {"date": "2022-02-10", "close": 17.53, "volume": 973953.0}, {"date": "2022-02-11", "close": 17.51, "volume": 822502.0}, {"date": "2022-02-14", "close": 17.48, "volume": 567857.0}, {"date": "2022-02-15", "close": 17.65, "volume": 431663.0}, {"date": "2022-02-16", "close": 17.75, "volume": 489869.0}, {"date": "2022-02-17", "close": 17.52, "volume": 638546.0}, {"date": "2022-02-18", "close": 17.54, "volume": 916707.0}, {"date": "2022-02-22", "close": 17.15, "volume": 909518.0}, {"date": "2022-02-23", "close": 16.83, "volume": 1268653.0}, {"date": "2022-02-24", "close": 17.29, "volume": 1378434.0}, {"date": "2022-02-25", "close": 17.55, "volume": 805091.0}, {"date": "2022-02-28", "close": 17.67, "volume": 934696.0}, {"date": "2022-03-01", "close": 17.55, "volume": 839479.0}, {"date": "2022-03-02", "close": 17.78, "volume": 623261.0}, {"date": "2022-03-03", "close": 17.81, "volume": 419011.0}, {"date": "2022-03-04", "close": 17.69, "volume": 519923.0}, {"date": "2022-03-07", "close": 17.39, "volume": 836649.0}, {"date": "2022-03-08", "close": 17.63, "volume": 666896.0}, {"date": "2022-03-09", "close": 17.65, "volume": 506692.0}, {"date": "2022-03-10", "close": 17.8, "volume": 495633.0}, {"date": "2022-03-11", "close": 17.77, "volume": 499759.0}, {"date": "2022-03-14", "close": 17.62, "volume": 707381.0}, {"date": "2022-03-15", "close": 17.67, "volume": 467185.0}, {"date": "2022-03-16", "close": 17.82, "volume": 782996.0}, {"date": "2022-03-17", "close": 17.63, "volume": 866398.0}, {"date": "2022-03-18", "close": 17.62, "volume": 1788477.0}, {"date": "2022-03-21", "close": 17.66, "volume": 610488.0}, {"date": "2022-03-22", "close": 17.77, "volume": 936279.0}, {"date": "2022-03-23", "close": 17.76, "volume": 686008.0}, {"date": "2022-03-24", "close": 17.83, "volume": 852976.0}, {"date": "2022-03-25", "close": 17.94, "volume": 990713.0}, {"date": "2022-03-28", "close": 17.99, "volume": 1050403.0}, {"date": "2022-03-29", "close": 18.01, "volume": 1176022.0}, {"date": "2022-03-30", "close": 17.87, "volume": 885458.0}, {"date": "2022-03-31", "close": 17.75, "volume": 732373.0}, {"date": "2022-04-01", "close": 17.71, "volume": 521663.0}, {"date": "2022-04-04", "close": 17.64, "volume": 625341.0}, {"date": "2022-04-05", "close": 17.41, "volume": 751082.0}, {"date": "2022-04-06", "close": 17.33, "volume": 647043.0}, {"date": "2022-04-07", "close": 17.08, "volume": 797616.0}, {"date": "2022-04-08", "close": 17.08, "volume": 550863.0}, {"date": "2022-04-11", "close": 16.97, "volume": 648045.0}, {"date": "2022-04-12", "close": 16.97, "volume": 790477.0}, {"date": "2022-04-13", "close": 17.12, "volume": 519591.0}, {"date": "2022-04-14", "close": 17.11, "volume": 489296.0}, {"date": "2022-04-18", "close": 16.97, "volume": 734259.0}, {"date": "2022-04-19", "close": 16.45, "volume": 1468107.0}, {"date": "2022-04-20", "close": 16.82, "volume": 819791.0}, {"date": "2022-04-21", "close": 16.81, "volume": 558625.0}, {"date": "2022-04-22", "close": 16.58, "volume": 811917.0}, {"date": "2022-04-25", "close": 16.48, "volume": 786639.0}, {"date": "2022-04-26", "close": 16.11, "volume": 788460.0}, {"date": "2022-04-27", "close": 16.24, "volume": 777751.0}, {"date": "2022-04-28", "close": 16.24, "volume": 633888.0}, {"date": "2022-04-29", "close": 16.19, "volume": 1182069.0}, {"date": "2022-05-02", "close": 15.95, "volume": 968350.0}, {"date": "2022-05-03", "close": 16.64, "volume": 859715.0}, {"date": "2022-05-04", "close": 16.86, "volume": 1217004.0}, {"date": "2022-05-05", "close": 16.65, "volume": 1008595.0}, {"date": "2022-05-06", "close": 15.86, "volume": 1190615.0}, {"date": "2022-05-09", "close": 15.03, "volume": 1350464.0}, {"date": "2022-05-10", "close": 15.01, "volume": 1065295.0}, {"date": "2022-05-11", "close": 14.99, "volume": 591304.0}, {"date": "2022-05-12", "close": 14.61, "volume": 989512.0}, {"date": "2022-05-13", "close": 15.07, "volume": 848880.0}, {"date": "2022-05-16", "close": 15.1, "volume": 550584.0}, {"date": "2022-05-17", "close": 15.45, "volume": 648303.0}, {"date": "2022-05-18", "close": 15.04, "volume": 674012.0}, {"date": "2022-05-19", "close": 14.94, "volume": 584942.0}, {"date": "2022-05-20", "close": 15.0, "volume": 616557.0}, {"date": "2022-05-23", "close": 15.21, "volume": 578502.0}, {"date": "2022-05-24", "close": 15.28, "volume": 585892.0}, {"date": "2022-05-25", "close": 15.26, "volume": 662123.0}, {"date": "2022-05-26", "close": 15.44, "volume": 731977.0}, {"date": "2022-05-27", "close": 15.45, "volume": 510778.0}, {"date": "2022-05-31", "close": 15.49, "volume": 600964.0}, {"date": "2022-06-01", "close": 15.67, "volume": 647560.0}, {"date": "2022-06-02", "close": 15.82, "volume": 528811.0}, {"date": "2022-06-03", "close": 15.68, "volume": 544146.0}, {"date": "2022-06-06", "close": 15.6, "volume": 468373.0}, {"date": "2022-06-07", "close": 15.75, "volume": 378264.0}, {"date": "2022-06-08", "close": 15.66, "volume": 370940.0}, {"date": "2022-06-09", "close": 15.98, "volume": 797224.0}, {"date": "2022-06-10", "close": 15.67, "volume": 645332.0}, {"date": "2022-06-13", "close": 14.05, "volume": 1377320.0}, {"date": "2022-06-14", "close": 13.78, "volume": 890028.0}, {"date": "2022-06-15", "close": 13.87, "volume": 934063.0}, {"date": "2022-06-16", "close": 12.83, "volume": 1066153.0}, {"date": "2022-06-17", "close": 13.37, "volume": 1902760.0}, {"date": "2022-06-21", "close": 14.06, "volume": 840847.0}, {"date": "2022-06-22", "close": 14.17, "volume": 694580.0}, {"date": "2022-06-23", "close": 14.57, "volume": 673064.0}, {"date": "2022-06-24", "close": 15.03, "volume": 1036523.0}, {"date": "2022-06-27", "close": 14.87, "volume": 802453.0}, {"date": "2022-06-28", "close": 14.78, "volume": 648850.0}, {"date": "2022-06-29", "close": 14.59, "volume": 455979.0}, {"date": "2022-06-30", "close": 14.67, "volume": 535991.0}, {"date": "2022-07-01", "close": 15.14, "volume": 598020.0}, {"date": "2022-07-05", "close": 15.17, "volume": 706672.0}, {"date": "2022-07-06", "close": 15.02, "volume": 440815.0}, {"date": "2022-07-07", "close": 15.21, "volume": 435161.0}, {"date": "2022-07-08", "close": 15.42, "volume": 456281.0}, {"date": "2022-07-11", "close": 15.28, "volume": 382829.0}, {"date": "2022-07-12", "close": 15.38, "volume": 420247.0}, {"date": "2022-07-13", "close": 15.51, "volume": 441739.0}, {"date": "2022-07-14", "close": 15.3, "volume": 619001.0}, {"date": "2022-07-15", "close": 15.36, "volume": 654522.0}, {"date": "2022-07-18", "close": 14.78, "volume": 1061964.0}, {"date": "2022-07-19", "close": 15.41, "volume": 799042.0}, {"date": "2022-07-20", "close": 15.56, "volume": 505763.0}, {"date": "2022-07-21", "close": 15.77, "volume": 648163.0}, {"date": "2022-07-22", "close": 15.65, "volume": 846145.0}, {"date": "2022-07-25", "close": 15.75, "volume": 540902.0}, {"date": "2022-07-26", "close": 15.75, "volume": 427524.0}, {"date": "2022-07-27", "close": 16.12, "volume": 794880.0}, {"date": "2022-07-28", "close": 16.2, "volume": 764106.0}, {"date": "2022-07-29", "close": 16.05, "volume": 708054.0}, {"date": "2022-08-01", "close": 16.2, "volume": 583305.0}, {"date": "2022-08-02", "close": 15.88, "volume": 400702.0}, {"date": "2022-08-03", "close": 15.93, "volume": 329987.0}, {"date": "2022-08-04", "close": 15.78, "volume": 448032.0}, {"date": "2022-08-05", "close": 15.63, "volume": 487043.0}, {"date": "2022-08-08", "close": 15.77, "volume": 472552.0}, {"date": "2022-08-09", "close": 15.75, "volume": 400755.0}, {"date": "2022-08-10", "close": 15.69, "volume": 557916.0}, {"date": "2022-08-11", "close": 15.62, "volume": 388892.0}, {"date": "2022-08-12", "close": 15.68, "volume": 463362.0}, {"date": "2022-08-15", "close": 15.66, "volume": 387831.0}, {"date": "2022-08-16", "close": 15.72, "volume": 425248.0}, {"date": "2022-08-17", "close": 15.62, "volume": 378739.0}, {"date": "2022-08-18", "close": 15.61, "volume": 266703.0}, {"date": "2022-08-19", "close": 15.52, "volume": 629924.0}, {"date": "2022-08-22", "close": 15.1, "volume": 572888.0}, {"date": "2022-08-23", "close": 15.27, "volume": 485280.0}, {"date": "2022-08-24", "close": 15.27, "volume": 351961.0}, {"date": "2022-08-25", "close": 15.42, "volume": 443448.0}, {"date": "2022-08-26", "close": 15.32, "volume": 401499.0}, {"date": "2022-08-29", "close": 15.21, "volume": 687365.0}, {"date": "2022-08-30", "close": 14.62, "volume": 529305.0}, {"date": "2022-08-31", "close": 14.68, "volume": 488486.0}, {"date": "2022-09-01", "close": 14.16, "volume": 881905.0}, {"date": "2022-09-02", "close": 14.15, "volume": 398713.0}, {"date": "2022-09-06", "close": 14.14, "volume": 506591.0}, {"date": "2022-09-07", "close": 14.33, "volume": 402328.0}, {"date": "2022-09-08", "close": 14.44, "volume": 402923.0}, {"date": "2022-09-09", "close": 14.8, "volume": 353337.0}, {"date": "2022-09-12", "close": 14.94, "volume": 281660.0}, {"date": "2022-09-13", "close": 14.52, "volume": 534946.0}, {"date": "2022-09-14", "close": 14.52, "volume": 323663.0}, {"date": "2022-09-15", "close": 14.23, "volume": 473486.0}, {"date": "2022-09-16", "close": 14.48, "volume": 658659.0}, {"date": "2022-09-19", "close": 14.42, "volume": 338502.0}, {"date": "2022-09-20", "close": 14.24, "volume": 232706.0}, {"date": "2022-09-21", "close": 14.09, "volume": 301610.0}, {"date": "2022-09-22", "close": 13.81, "volume": 515457.0}, {"date": "2022-09-23", "close": 13.28, "volume": 850096.0}, {"date": "2022-09-26", "close": 12.15, "volume": 1117424.0}, {"date": "2022-09-27", "close": 12.18, "volume": 872288.0}, {"date": "2022-09-28", "close": 12.48, "volume": 760993.0}, {"date": "2022-09-29", "close": 11.54, "volume": 977449.0}, {"date": "2022-09-30", "close": 11.37, "volume": 764537.0}, {"date": "2022-10-03", "close": 11.48, "volume": 985593.0}, {"date": "2022-10-04", "close": 12.54, "volume": 1303738.0}, {"date": "2022-10-05", "close": 12.09, "volume": 843840.0}, {"date": "2022-10-06", "close": 11.7, "volume": 894081.0}, {"date": "2022-10-07", "close": 11.57, "volume": 819501.0}, {"date": "2022-10-10", "close": 11.11, "volume": 578975.0}, {"date": "2022-10-11", "close": 11.7, "volume": 1044358.0}, {"date": "2022-10-12", "close": 11.66, "volume": 688525.0}, {"date": "2022-10-13", "close": 11.91, "volume": 762057.0}, {"date": "2022-10-14", "close": 11.74, "volume": 516859.0}, {"date": "2022-10-17", "close": 11.96, "volume": 775669.0}, {"date": "2022-10-18", "close": 12.16, "volume": 740523.0}, {"date": "2022-10-19", "close": 12.21, "volume": 637993.0}, {"date": "2022-10-20", "close": 12.26, "volume": 800779.0}, {"date": "2022-10-21", "close": 12.3, "volume": 550156.0}, {"date": "2022-10-24", "close": 12.33, "volume": 564482.0}, {"date": "2022-10-25", "close": 12.7, "volume": 985219.0}, {"date": "2022-10-26", "close": 13.0, "volume": 814736.0}, {"date": "2022-10-27", "close": 13.15, "volume": 902692.0}, {"date": "2022-10-28", "close": 13.33, "volume": 560122.0}, {"date": "2022-10-31", "close": 13.38, "volume": 581275.0}, {"date": "2022-11-01", "close": 13.11, "volume": 1000481.0}, {"date": "2022-11-02", "close": 12.71, "volume": 572753.0}, {"date": "2022-11-03", "close": 12.76, "volume": 664511.0}, {"date": "2022-11-04", "close": 13.22, "volume": 554328.0}, {"date": "2022-11-07", "close": 13.4, "volume": 489376.0}, {"date": "2022-11-08", "close": 13.64, "volume": 744198.0}, {"date": "2022-11-09", "close": 13.66, "volume": 530642.0}, {"date": "2022-11-10", "close": 14.39, "volume": 598012.0}, {"date": "2022-11-11", "close": 14.57, "volume": 511144.0}, {"date": "2022-11-14", "close": 14.33, "volume": 641297.0}, {"date": "2022-11-15", "close": 14.34, "volume": 725633.0}, {"date": "2022-11-16", "close": 14.12, "volume": 492529.0}, {"date": "2022-11-17", "close": 13.81, "volume": 682150.0}, {"date": "2022-11-18", "close": 13.79, "volume": 1325882.0}, {"date": "2022-11-21", "close": 13.91, "volume": 786950.0}, {"date": "2022-11-22", "close": 13.99, "volume": 661799.0}, {"date": "2022-11-23", "close": 13.95, "volume": 653113.0}, {"date": "2022-11-25", "close": 14.04, "volume": 542050.0}, {"date": "2022-11-28", "close": 13.76, "volume": 761899.0}, {"date": "2022-11-29", "close": 13.55, "volume": 741773.0}, {"date": "2022-11-30", "close": 13.64, "volume": 1186737.0}, {"date": "2022-12-01", "close": 13.88, "volume": 893029.0}, {"date": "2022-12-02", "close": 13.77, "volume": 898116.0}, {"date": "2022-12-05", "close": 13.35, "volume": 542663.0}, {"date": "2022-12-06", "close": 13.18, "volume": 398622.0}, {"date": "2022-12-07", "close": 13.39, "volume": 302227.0}, {"date": "2022-12-08", "close": 13.57, "volume": 714765.0}, {"date": "2022-12-09", "close": 13.59, "volume": 697644.0}, {"date": "2022-12-12", "close": 13.54, "volume": 587120.0}, {"date": "2022-12-13", "close": 13.73, "volume": 1233293.0}, {"date": "2022-12-14", "close": 13.53, "volume": 1404712.0}, {"date": "2022-12-15", "close": 13.4, "volume": 758058.0}, {"date": "2022-12-16", "close": 12.81, "volume": 2593898.0}, {"date": "2022-12-19", "close": 13.15, "volume": 680057.0}, {"date": "2022-12-20", "close": 12.77, "volume": 865313.0}, {"date": "2022-12-21", "close": 12.97, "volume": 582049.0}, {"date": "2022-12-22", "close": 12.89, "volume": 770043.0}, {"date": "2022-12-23", "close": 12.97, "volume": 417894.0}, {"date": "2022-12-27", "close": 12.88, "volume": 551745.0}, {"date": "2022-12-28", "close": 12.37, "volume": 820630.0}, {"date": "2022-12-29", "close": 12.55, "volume": 826942.0}, {"date": "2022-12-30", "close": 12.37, "volume": 750578.0}, {"date": "2023-01-03", "close": 12.57, "volume": 443991.0}, {"date": "2023-01-04", "close": 12.94, "volume": 739068.0}, {"date": "2023-01-05", "close": 12.9, "volume": 420646.0}, {"date": "2023-01-06", "close": 12.97, "volume": 500728.0}, {"date": "2023-01-09", "close": 12.96, "volume": 510455.0}, {"date": "2023-01-10", "close": 13.21, "volume": 647217.0}, {"date": "2023-01-11", "close": 13.52, "volume": 491677.0}, {"date": "2023-01-12", "close": 13.55, "volume": 653916.0}, {"date": "2023-01-13", "close": 13.64, "volume": 954671.0}, {"date": "2023-01-17", "close": 13.64, "volume": 566552.0}, {"date": "2023-01-18", "close": 13.63, "volume": 448164.0}, {"date": "2023-01-19", "close": 13.66, "volume": 610987.0}, {"date": "2023-01-20", "close": 13.7, "volume": 607188.0}, {"date": "2023-01-23", "close": 13.84, "volume": 696742.0}, {"date": "2023-01-24", "close": 13.82, "volume": 548196.0}, {"date": "2023-01-25", "close": 13.74, "volume": 748591.0}, {"date": "2023-01-26", "close": 13.75, "volume": 828278.0}, {"date": "2023-01-27", "close": 13.85, "volume": 1768881.0}, {"date": "2023-01-30", "close": 13.49, "volume": 885418.0}, {"date": "2023-01-31", "close": 13.73, "volume": 761466.0}, {"date": "2023-02-01", "close": 14.14, "volume": 1129142.0}, {"date": "2023-02-02", "close": 14.05, "volume": 1728460.0}, {"date": "2023-02-03", "close": 13.91, "volume": 1233124.0}, {"date": "2023-02-06", "close": 13.62, "volume": 632306.0}, {"date": "2023-02-07", "close": 13.89, "volume": 876312.0}, {"date": "2023-02-08", "close": 13.78, "volume": 618677.0}, {"date": "2023-02-09", "close": 13.41, "volume": 1435750.0}, {"date": "2023-02-10", "close": 13.62, "volume": 508711.0}, {"date": "2023-02-13", "close": 13.72, "volume": 668078.0}, {"date": "2023-02-14", "close": 13.58, "volume": 692653.0}, {"date": "2023-02-15", "close": 13.7, "volume": 547112.0}, {"date": "2023-02-16", "close": 13.73, "volume": 522318.0}, {"date": "2023-02-17", "close": 13.7, "volume": 765236.0}, {"date": "2023-02-21", "close": 13.28, "volume": 1046096.0}, {"date": "2023-02-22", "close": 13.4, "volume": 675908.0}, {"date": "2023-02-23", "close": 13.34, "volume": 594684.0}, {"date": "2023-02-24", "close": 13.13, "volume": 924305.0}, {"date": "2023-02-27", "close": 12.83, "volume": 907686.0}, {"date": "2023-02-28", "close": 12.87, "volume": 729980.0}, {"date": "2023-03-01", "close": 12.68, "volume": 721402.0}, {"date": "2023-03-02", "close": 12.77, "volume": 660534.0}, {"date": "2023-03-03", "close": 12.83, "volume": 588567.0}, {"date": "2023-03-06", "close": 12.8, "volume": 655466.0}, {"date": "2023-03-07", "close": 12.61, "volume": 528118.0}, {"date": "2023-03-08", "close": 12.39, "volume": 564223.0}, {"date": "2023-03-09", "close": 12.0, "volume": 718716.0}, {"date": "2023-03-10", "close": 11.5, "volume": 1264884.0}, {"date": "2023-03-13", "close": 11.29, "volume": 1641924.0}, {"date": "2023-03-14", "close": 11.57, "volume": 1594446.0}, {"date": "2023-03-15", "close": 11.34, "volume": 1340787.0}, {"date": "2023-03-16", "close": 11.46, "volume": 1242895.0}, {"date": "2023-03-17", "close": 10.83, "volume": 3536915.0}, {"date": "2023-03-20", "close": 11.04, "volume": 1542703.0}, {"date": "2023-03-21", "close": 11.35, "volume": 980776.0}, {"date": "2023-03-22", "close": 11.21, "volume": 1763976.0}, {"date": "2023-03-23", "close": 11.13, "volume": 1214239.0}, {"date": "2023-03-24", "close": 11.59, "volume": 952676.0}, {"date": "2023-03-27", "close": 11.77, "volume": 1020853.0}, {"date": "2023-03-28", "close": 11.92, "volume": 759826.0}, {"date": "2023-03-29", "close": 12.15, "volume": 722949.0}, {"date": "2023-03-30", "close": 12.05, "volume": 721179.0}, {"date": "2023-03-31", "close": 12.21, "volume": 794264.0}, {"date": "2023-04-03", "close": 12.29, "volume": 611047.0}, {"date": "2023-04-04", "close": 12.27, "volume": 573596.0}, {"date": "2023-04-05", "close": 12.26, "volume": 584978.0}, {"date": "2023-04-06", "close": 12.31, "volume": 413771.0}, {"date": "2023-04-10", "close": 12.26, "volume": 1052670.0}, {"date": "2023-04-11", "close": 12.37, "volume": 530973.0}, {"date": "2023-04-12", "close": 12.37, "volume": 555399.0}, {"date": "2023-04-13", "close": 12.25, "volume": 739905.0}, {"date": "2023-04-14", "close": 12.14, "volume": 526320.0}, {"date": "2023-04-17", "close": 12.38, "volume": 687069.0}, {"date": "2023-04-18", "close": 12.24, "volume": 483411.0}, {"date": "2023-04-19", "close": 12.46, "volume": 527873.0}, {"date": "2023-04-20", "close": 12.56, "volume": 417620.0}, {"date": "2023-04-21", "close": 12.54, "volume": 480235.0}, {"date": "2023-04-24", "close": 12.65, "volume": 509970.0}, {"date": "2023-04-25", "close": 12.6, "volume": 554361.0}, {"date": "2023-04-26", "close": 12.39, "volume": 1143456.0}, {"date": "2023-04-27", "close": 12.6, "volume": 759038.0}, {"date": "2023-04-28", "close": 12.77, "volume": 706581.0}, {"date": "2023-05-01", "close": 12.52, "volume": 755905.0}, {"date": "2023-05-02", "close": 11.93, "volume": 916814.0}, {"date": "2023-05-03", "close": 11.97, "volume": 654890.0}, {"date": "2023-05-04", "close": 11.78, "volume": 779240.0}, {"date": "2023-05-05", "close": 12.05, "volume": 769316.0}, {"date": "2023-05-08", "close": 12.16, "volume": 638666.0}, {"date": "2023-05-09", "close": 12.17, "volume": 881071.0}, {"date": "2023-05-10", "close": 12.24, "volume": 625392.0}, {"date": "2023-05-11", "close": 12.24, "volume": 511756.0}, {"date": "2023-05-12", "close": 12.25, "volume": 289336.0}, {"date": "2023-05-15", "close": 12.46, "volume": 577804.0}, {"date": "2023-05-16", "close": 12.4, "volume": 438152.0}, {"date": "2023-05-17", "close": 12.67, "volume": 537595.0}, {"date": "2023-05-18", "close": 12.78, "volume": 532819.0}, {"date": "2023-05-19", "close": 12.69, "volume": 562544.0}, {"date": "2023-05-22", "close": 12.81, "volume": 545951.0}, {"date": "2023-05-23", "close": 12.88, "volume": 827354.0}, {"date": "2023-05-24", "close": 12.72, "volume": 468849.0}, {"date": "2023-05-25", "close": 12.42, "volume": 913918.0}, {"date": "2023-05-26", "close": 12.92, "volume": 931899.0}, {"date": "2023-05-30", "close": 12.4, "volume": 2166214.0}, {"date": "2023-05-31", "close": 12.54, "volume": 2289862.0}, {"date": "2023-06-01", "close": 12.6, "volume": 1105245.0}, {"date": "2023-06-02", "close": 12.93, "volume": 1160031.0}, {"date": "2023-06-05", "close": 12.8, "volume": 699211.0}, {"date": "2023-06-06", "close": 13.0, "volume": 911308.0}, {"date": "2023-06-07", "close": 13.16, "volume": 864866.0}, {"date": "2023-06-08", "close": 13.22, "volume": 810305.0}, {"date": "2023-06-09", "close": 13.16, "volume": 404011.0}, {"date": "2023-06-12", "close": 13.53, "volume": 892781.0}, {"date": "2023-06-13", "close": 13.56, "volume": 612153.0}, {"date": "2023-06-14", "close": 13.47, "volume": 667391.0}, {"date": "2023-06-15", "close": 13.71, "volume": 639942.0}, {"date": "2023-06-16", "close": 13.52, "volume": 1834839.0}, {"date": "2023-06-20", "close": 13.51, "volume": 645046.0}, {"date": "2023-06-21", "close": 13.68, "volume": 552377.0}, {"date": "2023-06-22", "close": 13.53, "volume": 532020.0}, {"date": "2023-06-23", "close": 13.3, "volume": 1331967.0}, {"date": "2023-06-26", "close": 13.55, "volume": 890891.0}, {"date": "2023-06-27", "close": 13.78, "volume": 854276.0}, {"date": "2023-06-28", "close": 13.82, "volume": 705418.0}, {"date": "2023-06-29", "close": 13.74, "volume": 474784.0}, {"date": "2023-06-30", "close": 13.8, "volume": 894103.0}, {"date": "2023-07-03", "close": 13.54, "volume": 1228326.0}, {"date": "2023-07-05", "close": 13.32, "volume": 1094966.0}, {"date": "2023-07-06", "close": 13.14, "volume": 608929.0}, {"date": "2023-07-07", "close": 13.38, "volume": 974403.0}, {"date": "2023-07-10", "close": 13.64, "volume": 861467.0}, {"date": "2023-07-11", "close": 13.75, "volume": 611604.0}, {"date": "2023-07-12", "close": 13.66, "volume": 705991.0}, {"date": "2023-07-13", "close": 13.88, "volume": 806172.0}, {"date": "2023-07-14", "close": 13.85, "volume": 572718.0}, {"date": "2023-07-17", "close": 13.87, "volume": 455997.0}, {"date": "2023-07-18", "close": 13.94, "volume": 674945.0}, {"date": "2023-07-19", "close": 14.07, "volume": 460380.0}, {"date": "2023-07-20", "close": 14.06, "volume": 676545.0}, {"date": "2023-07-21", "close": 14.06, "volume": 568845.0}, {"date": "2023-07-24", "close": 13.86, "volume": 1172300.0}, {"date": "2023-07-25", "close": 13.89, "volume": 1094016.0}, {"date": "2023-07-26", "close": 13.99, "volume": 1030215.0}, {"date": "2023-07-27", "close": 13.68, "volume": 1198232.0}, {"date": "2023-07-28", "close": 13.67, "volume": 769531.0}, {"date": "2023-07-31", "close": 13.52, "volume": 718672.0}, {"date": "2023-08-01", "close": 13.52, "volume": 688394.0}, {"date": "2023-08-02", "close": 13.39, "volume": 681635.0}, {"date": "2023-08-03", "close": 13.08, "volume": 1048192.0}, {"date": "2023-08-04", "close": 13.31, "volume": 587779.0}, {"date": "2023-08-07", "close": 13.37, "volume": 577510.0}, {"date": "2023-08-08", "close": 13.3, "volume": 796893.0}, {"date": "2023-08-09", "close": 13.3, "volume": 553791.0}, {"date": "2023-08-10", "close": 13.26, "volume": 620559.0}, {"date": "2023-08-11", "close": 13.29, "volume": 361782.0}, {"date": "2023-08-14", "close": 13.2, "volume": 580756.0}, {"date": "2023-08-15", "close": 13.1, "volume": 522921.0}, {"date": "2023-08-16", "close": 12.97, "volume": 723397.0}, {"date": "2023-08-17", "close": 12.85, "volume": 596388.0}, {"date": "2023-08-18", "close": 12.85, "volume": 892837.0}, {"date": "2023-08-21", "close": 12.79, "volume": 571812.0}, {"date": "2023-08-22", "close": 12.81, "volume": 398039.0}, {"date": "2023-08-23", "close": 13.0, "volume": 683931.0}, {"date": "2023-08-24", "close": 12.95, "volume": 560945.0}, {"date": "2023-08-25", "close": 13.05, "volume": 550177.0}, {"date": "2023-08-28", "close": 13.32, "volume": 697700.0}, {"date": "2023-08-29", "close": 13.48, "volume": 690015.0}, {"date": "2023-08-30", "close": 13.35, "volume": 577086.0}, {"date": "2023-08-31", "close": 13.37, "volume": 608688.0}, {"date": "2023-09-01", "close": 13.37, "volume": 480855.0}, {"date": "2023-09-05", "close": 13.22, "volume": 594386.0}, {"date": "2023-09-06", "close": 13.16, "volume": 534265.0}, {"date": "2023-09-07", "close": 13.11, "volume": 516532.0}, {"date": "2023-09-08", "close": 13.19, "volume": 554786.0}, {"date": "2023-09-11", "close": 13.33, "volume": 519948.0}, {"date": "2023-09-12", "close": 13.32, "volume": 543554.0}, {"date": "2023-09-13", "close": 13.27, "volume": 739261.0}, {"date": "2023-09-14", "close": 13.44, "volume": 838425.0}, {"date": "2023-09-15", "close": 13.44, "volume": 1389835.0}, {"date": "2023-09-18", "close": 13.36, "volume": 636860.0}, {"date": "2023-09-19", "close": 13.38, "volume": 447539.0}, {"date": "2023-09-20", "close": 13.21, "volume": 398804.0}, {"date": "2023-09-21", "close": 12.75, "volume": 1082220.0}, {"date": "2023-09-22", "close": 12.89, "volume": 637832.0}, {"date": "2023-09-25", "close": 12.93, "volume": 717256.0}, {"date": "2023-09-26", "close": 12.48, "volume": 1125811.0}, {"date": "2023-09-27", "close": 12.45, "volume": 777451.0}, {"date": "2023-09-28", "close": 12.3, "volume": 823028.0}, {"date": "2023-09-29", "close": 12.47, "volume": 711806.0}, {"date": "2023-10-02", "close": 12.3, "volume": 1054574.0}, {"date": "2023-10-03", "close": 12.01, "volume": 1004217.0}, {"date": "2023-10-04", "close": 12.04, "volume": 918531.0}, {"date": "2023-10-05", "close": 12.27, "volume": 801523.0}, {"date": "2023-10-06", "close": 12.35, "volume": 880617.0}, {"date": "2023-10-09", "close": 12.63, "volume": 855477.0}, {"date": "2023-10-10", "close": 12.66, "volume": 572266.0}, {"date": "2023-10-11", "close": 12.82, "volume": 605247.0}, {"date": "2023-10-12", "close": 12.7, "volume": 597485.0}, {"date": "2023-10-13", "close": 12.57, "volume": 440041.0}, {"date": "2023-10-16", "close": 12.82, "volume": 629155.0}, {"date": "2023-10-17", "close": 12.79, "volume": 603199.0}, {"date": "2023-10-18", "close": 12.48, "volume": 557553.0}, {"date": "2023-10-19", "close": 12.35, "volume": 922190.0}, {"date": "2023-10-20", "close": 12.23, "volume": 827302.0}, {"date": "2023-10-23", "close": 12.08, "volume": 2110973.0}, {"date": "2023-10-24", "close": 12.11, "volume": 1314564.0}, {"date": "2023-10-25", "close": 11.78, "volume": 1086812.0}, {"date": "2023-10-26", "close": 12.0, "volume": 995704.0}, {"date": "2023-10-27", "close": 12.01, "volume": 995023.0}, {"date": "2023-10-30", "close": 11.82, "volume": 757634.0}, {"date": "2023-10-31", "close": 12.03, "volume": 565432.0}, {"date": "2023-11-01", "close": 12.24, "volume": 882759.0}, {"date": "2023-11-02", "close": 12.62, "volume": 1001491.0}, {"date": "2023-11-03", "close": 12.8, "volume": 1059423.0}, {"date": "2023-11-06", "close": 12.7, "volume": 788667.0}, {"date": "2023-11-07", "close": 12.72, "volume": 843634.0}, {"date": "2023-11-08", "close": 12.51, "volume": 752553.0}, {"date": "2023-11-09", "close": 12.3, "volume": 830848.0}, {"date": "2023-11-10", "close": 12.7, "volume": 717981.0}, {"date": "2023-11-13", "close": 12.56, "volume": 654014.0}, {"date": "2023-11-14", "close": 13.09, "volume": 1173582.0}, {"date": "2023-11-15", "close": 13.15, "volume": 1004089.0}, {"date": "2023-11-16", "close": 12.94, "volume": 777655.0}, {"date": "2023-11-17", "close": 13.01, "volume": 772164.0}, {"date": "2023-11-20", "close": 13.03, "volume": 450027.0}, {"date": "2023-11-21", "close": 12.95, "volume": 666603.0}, {"date": "2023-11-22", "close": 13.05, "volume": 515121.0}, {"date": "2023-11-24", "close": 13.08, "volume": 282749.0}, {"date": "2023-11-27", "close": 13.09, "volume": 744624.0}, {"date": "2023-11-28", "close": 13.06, "volume": 819149.0}, {"date": "2023-11-29", "close": 13.02, "volume": 697122.0}, {"date": "2023-11-30", "close": 13.0, "volume": 661160.0}, {"date": "2023-12-01", "close": 13.12, "volume": 3131226.0}, {"date": "2023-12-04", "close": 12.96, "volume": 1106875.0}, {"date": "2023-12-05", "close": 12.85, "volume": 773950.0}, {"date": "2023-12-06", "close": 12.73, "volume": 1276773.0}, {"date": "2023-12-07", "close": 12.8, "volume": 1244176.0}, {"date": "2023-12-08", "close": 12.9, "volume": 915342.0}, {"date": "2023-12-11", "close": 12.93, "volume": 1362221.0}, {"date": "2023-12-12", "close": 13.05, "volume": 1465668.0}, {"date": "2023-12-13", "close": 13.04, "volume": 5062344.0}, {"date": "2023-12-14", "close": 13.06, "volume": 3873985.0}, {"date": "2023-12-15", "close": 12.96, "volume": 4679538.0}, {"date": "2023-12-18", "close": 12.82, "volume": 1786245.0}, {"date": "2023-12-19", "close": 12.93, "volume": 1450925.0}, {"date": "2023-12-20", "close": 12.81, "volume": 1596643.0}, {"date": "2023-12-21", "close": 12.9, "volume": 985948.0}, {"date": "2023-12-22", "close": 12.93, "volume": 883705.0}, {"date": "2023-12-26", "close": 12.96, "volume": 950323.0}, {"date": "2023-12-27", "close": 12.97, "volume": 1118534.0}, {"date": "2023-12-28", "close": 12.86, "volume": 919245.0}, {"date": "2023-12-29", "close": 12.71, "volume": 1319713.0}, {"date": "2024-01-02", "close": 12.53, "volume": 1433816.0}, {"date": "2024-01-03", "close": 12.17, "volume": 1521685.0}, {"date": "2024-01-04", "close": 12.17, "volume": 1056213.0}, {"date": "2024-01-05", "close": 12.24, "volume": 1079565.0}, {"date": "2024-01-08", "close": 12.48, "volume": 801820.0}, {"date": "2024-01-09", "close": 12.56, "volume": 866075.0}, {"date": "2024-01-10", "close": 12.69, "volume": 990399.0}, {"date": "2024-01-11", "close": 12.72, "volume": 1044395.0}, {"date": "2024-01-12", "close": 12.84, "volume": 911371.0}, {"date": "2024-01-16", "close": 12.83, "volume": 1044355.0}, {"date": "2024-01-17", "close": 12.64, "volume": 1131367.0}, {"date": "2024-01-18", "close": 12.69, "volume": 938148.0}, {"date": "2024-01-19", "close": 12.85, "volume": 803164.0}, {"date": "2024-01-22", "close": 12.86, "volume": 1336330.0}, {"date": "2024-01-23", "close": 12.91, "volume": 1083122.0}, {"date": "2024-01-24", "close": 12.8, "volume": 967554.0}, {"date": "2024-01-25", "close": 12.85, "volume": 1005971.0}, {"date": "2024-01-26", "close": 12.9, "volume": 1286279.0}, {"date": "2024-01-29", "close": 12.94, "volume": 1984337.0}, {"date": "2024-01-30", "close": 12.55, "volume": 1067736.0}, {"date": "2024-01-31", "close": 12.21, "volume": 1588365.0}, {"date": "2024-02-01", "close": 12.47, "volume": 1429074.0}, {"date": "2024-02-02", "close": 12.32, "volume": 1238889.0}, {"date": "2024-02-05", "close": 12.18, "volume": 1263750.0}, {"date": "2024-02-06", "close": 12.32, "volume": 1357158.0}, {"date": "2024-02-07", "close": 11.82, "volume": 2033722.0}, {"date": "2024-02-08", "close": 11.99, "volume": 1440636.0}, {"date": "2024-02-09", "close": 12.0, "volume": 1101068.0}, {"date": "2024-02-12", "close": 12.12, "volume": 1183809.0}, {"date": "2024-02-13", "close": 11.68, "volume": 1695152.0}, {"date": "2024-02-14", "close": 11.84, "volume": 1056479.0}, {"date": "2024-02-15", "close": 12.19, "volume": 1354562.0}, {"date": "2024-02-16", "close": 12.08, "volume": 1062404.0}, {"date": "2024-02-20", "close": 11.91, "volume": 1249369.0}, {"date": "2024-02-21", "close": 11.9, "volume": 771975.0}, {"date": "2024-02-22", "close": 12.09, "volume": 903650.0}, {"date": "2024-02-23", "close": 12.16, "volume": 1049783.0}, {"date": "2024-02-26", "close": 12.06, "volume": 1273296.0}, {"date": "2024-02-27", "close": 11.29, "volume": 3936365.0}, {"date": "2024-02-28", "close": 10.91, "volume": 2335635.0}, {"date": "2024-02-29", "close": 11.33, "volume": 1781322.0}, {"date": "2024-03-01", "close": 11.34, "volume": 1122231.0}, {"date": "2024-03-04", "close": 11.11, "volume": 1294852.0}, {"date": "2024-03-05", "close": 11.05, "volume": 871667.0}, {"date": "2024-03-06", "close": 11.19, "volume": 739011.0}, {"date": "2024-03-07", "close": 11.37, "volume": 794731.0}, {"date": "2024-03-08", "close": 11.35, "volume": 1436834.0}, {"date": "2024-03-11", "close": 11.41, "volume": 781774.0}, {"date": "2024-03-12", "close": 11.51, "volume": 675559.0}, {"date": "2024-03-13", "close": 11.57, "volume": 703870.0}, {"date": "2024-03-14", "close": 11.25, "volume": 781649.0}, {"date": "2024-03-15", "close": 11.4, "volume": 2391224.0}, {"date": "2024-03-18", "close": 11.37, "volume": 711279.0}, {"date": "2024-03-19", "close": 11.45, "volume": 751298.0}, {"date": "2024-03-20", "close": 11.65, "volume": 853276.0}, {"date": "2024-03-21", "close": 11.82, "volume": 865452.0}, {"date": "2024-03-22", "close": 11.65, "volume": 910079.0}, {"date": "2024-03-25", "close": 11.8, "volume": 760312.0}, {"date": "2024-03-26", "close": 11.59, "volume": 1096731.0}, {"date": "2024-03-27", "close": 11.61, "volume": 741172.0}, {"date": "2024-03-28", "close": 11.81, "volume": 1105114.0}, {"date": "2024-04-01", "close": 11.62, "volume": 887953.0}, {"date": "2024-04-02", "close": 11.39, "volume": 1096660.0}, {"date": "2024-04-03", "close": 11.43, "volume": 723304.0}, {"date": "2024-04-04", "close": 11.28, "volume": 986712.0}, {"date": "2024-04-05", "close": 11.38, "volume": 615107.0}, {"date": "2024-04-08", "close": 11.46, "volume": 608071.0}, {"date": "2024-04-09", "close": 11.59, "volume": 665361.0}, {"date": "2024-04-10", "close": 11.13, "volume": 1392747.0}, {"date": "2024-04-11", "close": 11.28, "volume": 712646.0}, {"date": "2024-04-12", "close": 11.19, "volume": 602312.0}, {"date": "2024-04-15", "close": 11.03, "volume": 838517.0}, {"date": "2024-04-16", "close": 11.03, "volume": 794697.0}, {"date": "2024-04-17", "close": 11.12, "volume": 605064.0}, {"date": "2024-04-18", "close": 11.27, "volume": 971535.0}, {"date": "2024-04-19", "close": 11.42, "volume": 912926.0}, {"date": "2024-04-22", "close": 11.47, "volume": 663416.0}, {"date": "2024-04-23", "close": 11.67, "volume": 731225.0}, {"date": "2024-04-24", "close": 11.55, "volume": 579000.0}, {"date": "2024-04-25", "close": 11.6, "volume": 807134.0}, {"date": "2024-04-26", "close": 11.71, "volume": 903715.0}, {"date": "2024-04-29", "close": 11.56, "volume": 656758.0}, {"date": "2024-04-30", "close": 11.44, "volume": 580182.0}, {"date": "2024-05-01", "close": 11.61, "volume": 725638.0}, {"date": "2024-05-02", "close": 11.65, "volume": 596478.0}, {"date": "2024-05-03", "close": 11.66, "volume": 621373.0}, {"date": "2024-05-06", "close": 11.71, "volume": 765825.0}, {"date": "2024-05-07", "close": 11.62, "volume": 620430.0}, {"date": "2024-05-08", "close": 11.75, "volume": 1413292.0}, {"date": "2024-05-09", "close": 11.83, "volume": 852405.0}, {"date": "2024-05-10", "close": 11.9, "volume": 698660.0}, {"date": "2024-05-13", "close": 11.75, "volume": 639457.0}, {"date": "2024-05-14", "close": 11.92, "volume": 797868.0}, {"date": "2024-05-15", "close": 12.07, "volume": 816085.0}, {"date": "2024-05-16", "close": 12.09, "volume": 534675.0}, {"date": "2024-05-17", "close": 12.15, "volume": 694673.0}, {"date": "2024-05-20", "close": 12.11, "volume": 1207068.0}, {"date": "2024-05-21", "close": 12.05, "volume": 703068.0}, {"date": "2024-05-22", "close": 12.05, "volume": 970878.0}, {"date": "2024-05-23", "close": 11.84, "volume": 898126.0}, {"date": "2024-05-24", "close": 12.01, "volume": 626200.0}, {"date": "2024-05-28", "close": 12.02, "volume": 711809.0}, {"date": "2024-05-29", "close": 11.92, "volume": 845300.0}, {"date": "2024-05-30", "close": 12.16, "volume": 942694.0}, {"date": "2024-05-31", "close": 12.12, "volume": 903656.0}, {"date": "2024-06-03", "close": 12.15, "volume": 997937.0}, {"date": "2024-06-04", "close": 12.01, "volume": 968371.0}, {"date": "2024-06-05", "close": 12.16, "volume": 641005.0}, {"date": "2024-06-06", "close": 12.02, "volume": 568352.0}, {"date": "2024-06-07", "close": 11.93, "volume": 640207.0}, {"date": "2024-06-10", "close": 11.92, "volume": 714576.0}, {"date": "2024-06-11", "close": 11.85, "volume": 619442.0}, {"date": "2024-06-12", "close": 12.09, "volume": 978291.0}, {"date": "2024-06-13", "close": 12.11, "volume": 510270.0}, {"date": "2024-06-14", "close": 12.06, "volume": 484732.0}, {"date": "2024-06-17", "close": 12.17, "volume": 689662.0}, {"date": "2024-06-18", "close": 12.18, "volume": 678138.0}, {"date": "2024-06-20", "close": 12.13, "volume": 1169086.0}, {"date": "2024-06-21", "close": 12.12, "volume": 2015878.0}, {"date": "2024-06-24", "close": 12.2, "volume": 767211.0}, {"date": "2024-06-25", "close": 12.14, "volume": 692833.0}, {"date": "2024-06-26", "close": 12.18, "volume": 619350.0}, {"date": "2024-06-27", "close": 12.13, "volume": 1137310.0}, {"date": "2024-06-28", "close": 12.08, "volume": 2033765.0}, {"date": "2024-07-01", "close": 11.87, "volume": 1027850.0}, {"date": "2024-07-02", "close": 12.15, "volume": 947298.0}, {"date": "2024-07-03", "close": 12.15, "volume": 444211.0}, {"date": "2024-07-05", "close": 12.17, "volume": 495762.0}, {"date": "2024-07-08", "close": 12.29, "volume": 911478.0}, {"date": "2024-07-09", "close": 12.31, "volume": 577689.0}, {"date": "2024-07-10", "close": 12.59, "volume": 1028816.0}, {"date": "2024-07-11", "close": 12.87, "volume": 985618.0}, {"date": "2024-07-12", "close": 12.97, "volume": 1792059.0}, {"date": "2024-07-15", "close": 12.96, "volume": 1605315.0}, {"date": "2024-07-16", "close": 13.08, "volume": 1592452.0}, {"date": "2024-07-17", "close": 13.1, "volume": 1454079.0}, {"date": "2024-07-18", "close": 12.99, "volume": 1158970.0}, {"date": "2024-07-19", "close": 13.02, "volume": 931887.0}, {"date": "2024-07-22", "close": 13.1, "volume": 1000294.0}, {"date": "2024-07-23", "close": 13.12, "volume": 1333587.0}, {"date": "2024-07-24", "close": 12.68, "volume": 1692954.0}, {"date": "2024-07-25", "close": 12.71, "volume": 1056061.0}, {"date": "2024-07-26", "close": 12.89, "volume": 997173.0}, {"date": "2024-07-29", "close": 12.82, "volume": 1036102.0}, {"date": "2024-07-30", "close": 12.97, "volume": 1017661.0}, {"date": "2024-07-31", "close": 12.69, "volume": 1103725.0}, {"date": "2024-08-01", "close": 12.65, "volume": 1176747.0}, {"date": "2024-08-02", "close": 12.49, "volume": 1148575.0}, {"date": "2024-08-05", "close": 12.04, "volume": 1560148.0}, {"date": "2024-08-06", "close": 12.18, "volume": 913071.0}, {"date": "2024-08-07", "close": 12.57, "volume": 1451220.0}, {"date": "2024-08-08", "close": 12.81, "volume": 1012530.0}, {"date": "2024-08-09", "close": 12.83, "volume": 749748.0}, {"date": "2024-08-12", "close": 12.6, "volume": 1011256.0}, {"date": "2024-08-13", "close": 12.77, "volume": 508027.0}, {"date": "2024-08-14", "close": 12.87, "volume": 671297.0}, {"date": "2024-08-15", "close": 12.94, "volume": 705919.0}, {"date": "2024-08-16", "close": 13.06, "volume": 686950.0}, {"date": "2024-08-19", "close": 13.16, "volume": 896999.0}, {"date": "2024-08-20", "close": 13.13, "volume": 711425.0}, {"date": "2024-08-21", "close": 13.17, "volume": 665919.0}, {"date": "2024-08-22", "close": 13.22, "volume": 597084.0}, {"date": "2024-08-23", "close": 13.38, "volume": 1006750.0}, {"date": "2024-08-26", "close": 13.19, "volume": 1273069.0}, {"date": "2024-08-27", "close": 13.19, "volume": 760648.0}, {"date": "2024-08-28", "close": 13.21, "volume": 672048.0}, {"date": "2024-08-29", "close": 13.22, "volume": 1129999.0}, {"date": "2024-08-30", "close": 13.15, "volume": 751572.0}, {"date": "2024-09-03", "close": 13.14, "volume": 757087.0}, {"date": "2024-09-04", "close": 12.99, "volume": 749408.0}, {"date": "2024-09-05", "close": 13.13, "volume": 557003.0}, {"date": "2024-09-06", "close": 13.03, "volume": 526772.0}, {"date": "2024-09-09", "close": 13.08, "volume": 661924.0}, {"date": "2024-09-10", "close": 13.2, "volume": 685517.0}, {"date": "2024-09-11", "close": 13.13, "volume": 654437.0}, {"date": "2024-09-12", "close": 13.23, "volume": 767807.0}, {"date": "2024-09-13", "close": 13.3, "volume": 1055651.0}, {"date": "2024-09-16", "close": 13.33, "volume": 878305.0}, {"date": "2024-09-17", "close": 13.24, "volume": 1023164.0}, {"date": "2024-09-18", "close": 13.15, "volume": 1203062.0}, {"date": "2024-09-19", "close": 13.25, "volume": 1134339.0}, {"date": "2024-09-20", "close": 13.11, "volume": 1979240.0}, {"date": "2024-09-23", "close": 13.03, "volume": 828305.0}, {"date": "2024-09-24", "close": 13.11, "volume": 763044.0}, {"date": "2024-09-25", "close": 12.96, "volume": 873737.0}, {"date": "2024-09-26", "close": 12.98, "volume": 770247.0}, {"date": "2024-09-27", "close": 13.02, "volume": 1018991.0}, {"date": "2024-09-30", "close": 12.89, "volume": 781697.0}, {"date": "2024-10-01", "close": 12.58, "volume": 1184909.0}, {"date": "2024-10-02", "close": 12.6, "volume": 719011.0}, {"date": "2024-10-03", "close": 12.5, "volume": 962703.0}, {"date": "2024-10-04", "close": 12.46, "volume": 881707.0}, {"date": "2024-10-07", "close": 12.37, "volume": 703345.0}, {"date": "2024-10-08", "close": 12.44, "volume": 697003.0}, {"date": "2024-10-09", "close": 12.42, "volume": 826893.0}, {"date": "2024-10-10", "close": 12.44, "volume": 650671.0}, {"date": "2024-10-11", "close": 12.48, "volume": 483966.0}, {"date": "2024-10-14", "close": 12.52, "volume": 668593.0}, {"date": "2024-10-15", "close": 12.58, "volume": 681743.0}, {"date": "2024-10-16", "close": 12.81, "volume": 702799.0}, {"date": "2024-10-17", "close": 12.74, "volume": 603524.0}, {"date": "2024-10-18", "close": 12.81, "volume": 647358.0}, {"date": "2024-10-21", "close": 12.65, "volume": 831693.0}, {"date": "2024-10-22", "close": 12.61, "volume": 908077.0}, {"date": "2024-10-23", "close": 12.6, "volume": 629596.0}, {"date": "2024-10-24", "close": 12.69, "volume": 634554.0}, {"date": "2024-10-25", "close": 12.57, "volume": 885399.0}, {"date": "2024-10-28", "close": 12.51, "volume": 697561.0}, {"date": "2024-10-29", "close": 12.5, "volume": 919996.0}, {"date": "2024-10-30", "close": 12.45, "volume": 732049.0}, {"date": "2024-10-31", "close": 12.09, "volume": 818337.0}, {"date": "2024-11-01", "close": 11.95, "volume": 1078300.0}, {"date": "2024-11-04", "close": 11.92, "volume": 831833.0}, {"date": "2024-11-05", "close": 11.95, "volume": 789940.0}, {"date": "2024-11-06", "close": 12.04, "volume": 1462127.0}, {"date": "2024-11-07", "close": 12.43, "volume": 1169012.0}, {"date": "2024-11-08", "close": 12.42, "volume": 1282902.0}, {"date": "2024-11-11", "close": 12.39, "volume": 643690.0}, {"date": "2024-11-12", "close": 12.27, "volume": 751177.0}, {"date": "2024-11-13", "close": 12.21, "volume": 703533.0}, {"date": "2024-11-14", "close": 12.18, "volume": 751690.0}, {"date": "2024-11-15", "close": 12.2, "volume": 666788.0}, {"date": "2024-11-18", "close": 12.26, "volume": 616301.0}, {"date": "2024-11-19", "close": 12.37, "volume": 763903.0}, {"date": "2024-11-20", "close": 12.29, "volume": 534696.0}, {"date": "2024-11-21", "close": 12.4, "volume": 536868.0}, {"date": "2024-11-22", "close": 12.52, "volume": 756452.0}, {"date": "2024-11-25", "close": 12.48, "volume": 1127018.0}, {"date": "2024-11-26", "close": 12.37, "volume": 1212957.0}, {"date": "2024-11-27", "close": 12.47, "volume": 636136.0}, {"date": "2024-11-29", "close": 12.36, "volume": 411232.0}, {"date": "2024-12-02", "close": 12.37, "volume": 1121664.0}, {"date": "2024-12-03", "close": 12.29, "volume": 753159.0}, {"date": "2024-12-04", "close": 12.2, "volume": 591132.0}, {"date": "2024-12-05", "close": 12.16, "volume": 673967.0}, {"date": "2024-12-06", "close": 12.27, "volume": 624644.0}, {"date": "2024-12-09", "close": 12.27, "volume": 572449.0}, {"date": "2024-12-10", "close": 12.33, "volume": 612732.0}, {"date": "2024-12-11", "close": 12.33, "volume": 477815.0}, {"date": "2024-12-12", "close": 12.34, "volume": 533887.0}, {"date": "2024-12-13", "close": 12.35, "volume": 712183.0}, {"date": "2024-12-16", "close": 12.43, "volume": 1280095.0}, {"date": "2024-12-17", "close": 12.28, "volume": 831500.0}, {"date": "2024-12-18", "close": 11.96, "volume": 1128711.0}, {"date": "2024-12-19", "close": 12.05, "volume": 931215.0}, {"date": "2024-12-20", "close": 12.13, "volume": 4998784.0}, {"date": "2024-12-23", "close": 12.14, "volume": 753597.0}, {"date": "2024-12-24", "close": 12.27, "volume": 516876.0}, {"date": "2024-12-26", "close": 12.24, "volume": 661375.0}, {"date": "2024-12-27", "close": 12.18, "volume": 845109.0}, {"date": "2024-12-30", "close": 12.08, "volume": 809944.0}, {"date": "2024-12-31", "close": 12.12, "volume": 1214673.0}, {"date": "2025-01-02", "close": 12.16, "volume": 723534.0}, {"date": "2025-01-03", "close": 12.34, "volume": 1159317.0}, {"date": "2025-01-06", "close": 12.24, "volume": 874757.0}, {"date": "2025-01-07", "close": 12.24, "volume": 911863.0}, {"date": "2025-01-08", "close": 12.14, "volume": 735484.0}, {"date": "2025-01-10", "close": 12.08, "volume": 949377.0}, {"date": "2025-01-13", "close": 12.1, "volume": 919474.0}, {"date": "2025-01-14", "close": 12.21, "volume": 713246.0}, {"date": "2025-01-15", "close": 12.3, "volume": 738356.0}, {"date": "2025-01-16", "close": 12.48, "volume": 1145315.0}, {"date": "2025-01-17", "close": 12.55, "volume": 723236.0}, {"date": "2025-01-21", "close": 12.61, "volume": 678071.0}, {"date": "2025-01-22", "close": 12.48, "volume": 650152.0}, {"date": "2025-01-23", "close": 12.45, "volume": 634717.0}, {"date": "2025-01-24", "close": 12.52, "volume": 533547.0}, {"date": "2025-01-27", "close": 12.62, "volume": 1310782.0}, {"date": "2025-01-28", "close": 12.68, "volume": 840932.0}, {"date": "2025-01-29", "close": 12.45, "volume": 1247287.0}, {"date": "2025-01-30", "close": 12.59, "volume": 951678.0}, {"date": "2025-01-31", "close": 12.56, "volume": 996174.0}, {"date": "2025-02-03", "close": 12.52, "volume": 1019560.0}, {"date": "2025-02-04", "close": 12.62, "volume": 966067.0}, {"date": "2025-02-05", "close": 12.65, "volume": 711232.0}, {"date": "2025-02-06", "close": 12.74, "volume": 1045654.0}, {"date": "2025-02-07", "close": 12.69, "volume": 750229.0}, {"date": "2025-02-10", "close": 12.68, "volume": 759774.0}, {"date": "2025-02-11", "close": 12.73, "volume": 677491.0}, {"date": "2025-02-12", "close": 12.69, "volume": 596206.0}, {"date": "2025-02-13", "close": 12.88, "volume": 1085851.0}, {"date": "2025-02-14", "close": 12.99, "volume": 886237.0}, {"date": "2025-02-18", "close": 13.09, "volume": 1292117.0}, {"date": "2025-02-19", "close": 13.1, "volume": 1026274.0}, {"date": "2025-02-20", "close": 13.12, "volume": 848277.0}, {"date": "2025-02-21", "close": 13.1, "volume": 1438505.0}, {"date": "2025-02-24", "close": 13.12, "volume": 1191576.0}, {"date": "2025-02-25", "close": 13.31, "volume": 1775262.0}, {"date": "2025-02-26", "close": 13.33, "volume": 1016266.0}, {"date": "2025-02-27", "close": 13.3, "volume": 1007165.0}, {"date": "2025-02-28", "close": 14.35, "volume": 3847993.0}, {"date": "2025-03-03", "close": 13.86, "volume": 3023773.0}, {"date": "2025-03-04", "close": 13.6, "volume": 1739001.0}, {"date": "2025-03-05", "close": 13.61, "volume": 1414697.0}, {"date": "2025-03-06", "close": 13.47, "volume": 1278291.0}, {"date": "2025-03-07", "close": 13.6, "volume": 1679163.0}, {"date": "2025-03-10", "close": 13.27, "volume": 1807187.0}, {"date": "2025-03-11", "close": 13.06, "volume": 1435615.0}, {"date": "2025-03-12", "close": 13.15, "volume": 1294998.0}, {"date": "2025-03-13", "close": 13.1, "volume": 894718.0}, {"date": "2025-03-14", "close": 13.4, "volume": 716248.0}, {"date": "2025-03-17", "close": 13.44, "volume": 848574.0}, {"date": "2025-03-18", "close": 13.44, "volume": 748184.0}, {"date": "2025-03-19", "close": 13.41, "volume": 831165.0}, {"date": "2025-03-20", "close": 13.43, "volume": 765498.0}, {"date": "2025-03-21", "close": 13.23, "volume": 2006592.0}, {"date": "2025-03-24", "close": 13.41, "volume": 992908.0}, {"date": "2025-03-25", "close": 13.39, "volume": 884973.0}, {"date": "2025-03-26", "close": 13.27, "volume": 815013.0}, {"date": "2025-03-27", "close": 13.36, "volume": 645962.0}, {"date": "2025-03-28", "close": 13.28, "volume": 912341.0}, {"date": "2025-03-31", "close": 13.26, "volume": 884659.0}, {"date": "2025-04-01", "close": 13.25, "volume": 695715.0}, {"date": "2025-04-02", "close": 13.19, "volume": 797651.0}, {"date": "2025-04-03", "close": 13.08, "volume": 1389273.0}, {"date": "2025-04-04", "close": 12.43, "volume": 1963624.0}, {"date": "2025-04-07", "close": 11.77, "volume": 2927062.0}, {"date": "2025-04-08", "close": 11.59, "volume": 2000381.0}, {"date": "2025-04-09", "close": 12.1, "volume": 2633800.0}, {"date": "2025-04-10", "close": 11.53, "volume": 1867711.0}, {"date": "2025-04-11", "close": 11.6, "volume": 1156221.0}, {"date": "2025-04-14", "close": 11.95, "volume": 1141904.0}, {"date": "2025-04-15", "close": 12.09, "volume": 950648.0}, {"date": "2025-04-16", "close": 11.98, "volume": 846317.0}, {"date": "2025-04-17", "close": 12.19, "volume": 821780.0}, {"date": "2025-04-21", "close": 12.09, "volume": 944119.0}, {"date": "2025-04-22", "close": 12.55, "volume": 1184555.0}, {"date": "2025-04-23", "close": 12.65, "volume": 1180194.0}, {"date": "2025-04-24", "close": 12.78, "volume": 1103147.0}, {"date": "2025-04-25", "close": 12.98, "volume": 988875.0}, {"date": "2025-04-28", "close": 13.11, "volume": 832744.0}, {"date": "2025-04-29", "close": 13.23, "volume": 1257050.0}, {"date": "2025-04-30", "close": 13.03, "volume": 736722.0}, {"date": "2025-05-01", "close": 12.96, "volume": 716260.0}, {"date": "2025-05-02", "close": 13.02, "volume": 677744.0}, {"date": "2025-05-05", "close": 12.9, "volume": 618467.0}, {"date": "2025-05-06", "close": 12.75, "volume": 692751.0}, {"date": "2025-05-07", "close": 12.78, "volume": 801312.0}, {"date": "2025-05-08", "close": 12.94, "volume": 921334.0}, {"date": "2025-05-09", "close": 12.94, "volume": 569136.0}, {"date": "2025-05-12", "close": 12.99, "volume": 815571.0}, {"date": "2025-05-13", "close": 13.07, "volume": 700201.0}, {"date": "2025-05-14", "close": 13.03, "volume": 778882.0}, {"date": "2025-05-15", "close": 13.28, "volume": 913038.0}, {"date": "2025-05-16", "close": 13.25, "volume": 1223853.0}, {"date": "2025-05-19", "close": 13.11, "volume": 1037259.0}, {"date": "2025-05-20", "close": 13.04, "volume": 963295.0}, {"date": "2025-05-21", "close": 12.6, "volume": 1071860.0}, {"date": "2025-05-22", "close": 12.66, "volume": 873859.0}, {"date": "2025-05-23", "close": 12.6, "volume": 922285.0}, {"date": "2025-05-27", "close": 12.81, "volume": 1070944.0}, {"date": "2025-05-28", "close": 12.74, "volume": 731248.0}, {"date": "2025-05-29", "close": 12.83, "volume": 902465.0}, {"date": "2025-05-30", "close": 12.57, "volume": 1065443.0}, {"date": "2025-06-02", "close": 12.39, "volume": 805277.0}, {"date": "2025-06-03", "close": 12.51, "volume": 758747.0}, {"date": "2025-06-04", "close": 12.5, "volume": 658919.0}, {"date": "2025-06-05", "close": 12.57, "volume": 656868.0}, {"date": "2025-06-06", "close": 12.69, "volume": 506869.0}, {"date": "2025-06-09", "close": 12.77, "volume": 831128.0}, {"date": "2025-06-10", "close": 12.95, "volume": 737175.0}, {"date": "2025-06-11", "close": 12.97, "volume": 676468.0}, {"date": "2025-06-12", "close": 13.07, "volume": 756775.0}, {"date": "2025-06-13", "close": 12.87, "volume": 762767.0}, {"date": "2025-06-16", "close": 12.84, "volume": 686340.0}, {"date": "2025-06-17", "close": 12.67, "volume": 677941.0}, {"date": "2025-06-18", "close": 12.8, "volume": 620653.0}, {"date": "2025-06-20", "close": 12.88, "volume": 2646299.0}, {"date": "2025-06-23", "close": 12.93, "volume": 786116.0}, {"date": "2025-06-24", "close": 13.0, "volume": 807428.0}, {"date": "2025-06-25", "close": 12.95, "volume": 702537.0}, {"date": "2025-06-26", "close": 13.14, "volume": 860135.0}, {"date": "2025-06-27", "close": 12.98, "volume": 2198410.0}, {"date": "2025-06-30", "close": 12.99, "volume": 853651.0}, {"date": "2025-07-01", "close": 12.97, "volume": 1036508.0}, {"date": "2025-07-02", "close": 13.09, "volume": 1038485.0}, {"date": "2025-07-03", "close": 13.16, "volume": 723198.0}, {"date": "2025-07-07", "close": 13.02, "volume": 817348.0}, {"date": "2025-07-08", "close": 13.19, "volume": 963056.0}, {"date": "2025-07-09", "close": 13.28, "volume": 995643.0}, {"date": "2025-07-10", "close": 13.24, "volume": 1045768.0}, {"date": "2025-07-11", "close": 13.22, "volume": 624841.0}, {"date": "2025-07-14", "close": 13.26, "volume": 617533.0}, {"date": "2025-07-15", "close": 13.2, "volume": 644095.0}, {"date": "2025-07-16", "close": 13.37, "volume": 806471.0}, {"date": "2025-07-17", "close": 13.24, "volume": 733321.0}, {"date": "2025-07-18", "close": 13.13, "volume": 861897.0}, {"date": "2025-07-21", "close": 13.16, "volume": 1282921.0}, {"date": "2025-07-22", "close": 13.19, "volume": 1001210.0}, {"date": "2025-07-23", "close": 13.33, "volume": 1071349.0}, {"date": "2025-07-24", "close": 13.25, "volume": 890687.0}, {"date": "2025-07-25", "close": 13.24, "volume": 1009823.0}, {"date": "2025-07-28", "close": 13.08, "volume": 990015.0}, {"date": "2025-07-29", "close": 13.16, "volume": 863545.0}, {"date": "2025-07-30", "close": 12.97, "volume": 1537219.0}, {"date": "2025-07-31", "close": 12.69, "volume": 1227902.0}, {"date": "2025-08-01", "close": 12.7, "volume": 1200692.0}, {"date": "2025-08-04", "close": 12.95, "volume": 1238381.0}, {"date": "2025-08-05", "close": 12.92, "volume": 1226059.0}, {"date": "2025-08-06", "close": 12.72, "volume": 929330.0}, {"date": "2025-08-07", "close": 12.66, "volume": 1460791.0}, {"date": "2025-08-08", "close": 12.98, "volume": 1184152.0}, {"date": "2025-08-11", "close": 13.16, "volume": 1724025.0}, {"date": "2025-08-12", "close": 13.36, "volume": 1398262.0}, {"date": "2025-08-13", "close": 13.71, "volume": 1764211.0}, {"date": "2025-08-14", "close": 13.77, "volume": 1235486.0}, {"date": "2025-08-15", "close": 13.75, "volume": 1112366.0}, {"date": "2025-08-18", "close": 13.71, "volume": 948086.0}, {"date": "2025-08-19", "close": 13.75, "volume": 1570726.0}, {"date": "2025-08-20", "close": 13.84, "volume": 1530754.0}, {"date": "2025-08-21", "close": 13.69, "volume": 913245.0}, {"date": "2025-08-22", "close": 14.02, "volume": 1241352.0}, {"date": "2025-08-25", "close": 13.86, "volume": 1259797.0}, {"date": "2025-08-26", "close": 13.88, "volume": 1169406.0}, {"date": "2025-08-27", "close": 13.79, "volume": 1202951.0}, {"date": "2025-08-28", "close": 13.75, "volume": 1281590.0}, {"date": "2025-08-29", "close": 13.64, "volume": 1237580.0}, {"date": "2025-09-02", "close": 13.58, "volume": 1556666.0}, {"date": "2025-09-03", "close": 13.67, "volume": 1260377.0}, {"date": "2025-09-04", "close": 13.71, "volume": 1293708.0}, {"date": "2025-09-05", "close": 13.83, "volume": 1160949.0}, {"date": "2025-09-08", "close": 13.7, "volume": 1997991.0}, {"date": "2025-09-09", "close": 13.66, "volume": 1403234.0}, {"date": "2025-09-10", "close": 13.59, "volume": 1376222.0}, {"date": "2025-09-11", "close": 13.54, "volume": 2295695.0}, {"date": "2025-09-12", "close": 13.43, "volume": 1204891.0}, {"date": "2025-09-15", "close": 13.41, "volume": 1498620.0}, {"date": "2025-09-16", "close": 13.23, "volume": 1491122.0}, {"date": "2025-09-17", "close": 13.23, "volume": 1480334.0}, {"date": "2025-09-18", "close": 13.23, "volume": 1840721.0}, {"date": "2025-09-19", "close": 13.17, "volume": 3147560.0}, {"date": "2025-09-22", "close": 12.98, "volume": 1715120.0}, {"date": "2025-09-23", "close": 13.05, "volume": 1533718.0}, {"date": "2025-09-24", "close": 12.97, "volume": 1721772.0}, {"date": "2025-09-25", "close": 13.07, "volume": 1206892.0}, {"date": "2025-09-26", "close": 13.17, "volume": 1180622.0}, {"date": "2025-09-29", "close": 13.01, "volume": 1653290.0}, {"date": "2025-09-30", "close": 12.98, "volume": 1489627.0}, {"date": "2025-10-01", "close": 13.09, "volume": 1681798.0}, {"date": "2025-10-02", "close": 13.15, "volume": 915227.0}, {"date": "2025-10-03", "close": 13.34, "volume": 1500565.0}, {"date": "2025-10-06", "close": 13.28, "volume": 1464025.0}, {"date": "2025-10-07", "close": 13.45, "volume": 1459077.0}, {"date": "2025-10-08", "close": 13.62, "volume": 1107917.0}, {"date": "2025-10-09", "close": 13.47, "volume": 891948.0}, {"date": "2025-10-10", "close": 13.43, "volume": 1246428.0}, {"date": "2025-10-13", "close": 13.48, "volume": 977618.0}, {"date": "2025-10-14", "close": 13.65, "volume": 950837.0}, {"date": "2025-10-15", "close": 13.68, "volume": 909990.0}, {"date": "2025-10-16", "close": 13.64, "volume": 857848.0}, {"date": "2025-10-17", "close": 13.6, "volume": 658172.0}, {"date": "2025-10-20", "close": 13.68, "volume": 842792.0}, {"date": "2025-10-21", "close": 13.57, "volume": 651462.0}, {"date": "2025-10-22", "close": 13.67, "volume": 1348432.0}, {"date": "2025-10-23", "close": 13.48, "volume": 1250490.0}, {"date": "2025-10-24", "close": 13.32, "volume": 1296319.0}, {"date": "2025-10-27", "close": 13.36, "volume": 1716119.0}, {"date": "2025-10-28", "close": 13.37, "volume": 1040771.0}, {"date": "2025-10-29", "close": 13.31, "volume": 1195589.0}, {"date": "2025-10-30", "close": 13.39, "volume": 1568252.0}, {"date": "2025-10-31", "close": 13.32, "volume": 1195309.0}, {"date": "2025-11-03", "close": 13.48, "volume": 1139446.0}, {"date": "2025-11-04", "close": 13.69, "volume": 1253014.0}, {"date": "2025-11-05", "close": 13.67, "volume": 1103190.0}, {"date": "2025-11-06", "close": 13.78, "volume": 1893435.0}, {"date": "2025-11-07", "close": 13.35, "volume": 1873211.0}, {"date": "2025-11-10", "close": 13.28, "volume": 1250426.0}, {"date": "2025-11-11", "close": 13.94, "volume": 1975839.0}, {"date": "2025-11-12", "close": 13.76, "volume": 1167997.0}, {"date": "2025-11-13", "close": 13.64, "volume": 728994.0}, {"date": "2025-11-14", "close": 13.74, "volume": 813983.0}, {"date": "2025-11-17", "close": 13.6, "volume": 1128783.0}, {"date": "2025-11-18", "close": 13.67, "volume": 1083755.0}, {"date": "2025-11-19", "close": 13.64, "volume": 828025.0}, {"date": "2025-11-20", "close": 13.66, "volume": 1109231.0}, {"date": "2025-11-21", "close": 13.78, "volume": 1522594.0}, {"date": "2025-11-24", "close": 13.68, "volume": 1531363.0}, {"date": "2025-11-25", "close": 13.88, "volume": 1885508.0}, {"date": "2025-11-26", "close": 13.94, "volume": 3179766.0}, {"date": "2025-11-28", "close": 13.7, "volume": 1541011.0}, {"date": "2025-12-01", "close": 13.47, "volume": 2171668.0}, {"date": "2025-12-02", "close": 13.61, "volume": 1473228.0}, {"date": "2025-12-03", "close": 13.68, "volume": 846974.0}, {"date": "2025-12-04", "close": 13.63, "volume": 1073423.0}, {"date": "2025-12-05", "close": 13.72, "volume": 920170.0}, {"date": "2025-12-08", "close": 13.61, "volume": 1264265.0}, {"date": "2025-12-09", "close": 13.57, "volume": 999034.0}, {"date": "2025-12-10", "close": 13.69, "volume": 843773.0}, {"date": "2025-12-11", "close": 13.69, "volume": 1132865.0}, {"date": "2025-12-12", "close": 13.65, "volume": 930572.0}, {"date": "2025-12-15", "close": 13.65, "volume": 1588279.0}, {"date": "2025-12-16", "close": 13.56, "volume": 1678980.0}, {"date": "2025-12-17", "close": 13.73, "volume": 1689623.0}, {"date": "2025-12-18", "close": 13.8, "volume": 1877888.0}, {"date": "2025-12-19", "close": 13.84, "volume": 6404269.0}, {"date": "2025-12-22", "close": 13.94, "volume": 1359709.0}, {"date": "2025-12-23", "close": 13.76, "volume": 1163266.0}, {"date": "2025-12-24", "close": 13.85, "volume": 757617.0}, {"date": "2025-12-26", "close": 13.84, "volume": 915517.0}, {"date": "2025-12-29", "close": 13.79, "volume": 1048516.0}, {"date": "2025-12-30", "close": 13.75, "volume": 1440538.0}, {"date": "2025-12-31", "close": 13.58, "volume": 1947183.0}, {"date": "2026-01-02", "close": 13.68, "volume": 2056034.0}, {"date": "2026-01-05", "close": 13.46, "volume": 3164336.0}, {"date": "2026-01-06", "close": 13.53, "volume": 2374457.0}, {"date": "2026-01-07", "close": 13.61, "volume": 2547207.0}, {"date": "2026-01-08", "close": 13.65, "volume": 2097427.0}, {"date": "2026-01-09", "close": 13.72, "volume": 1874248.0}, {"date": "2026-01-12", "close": 13.73, "volume": 1168439.0}, {"date": "2026-01-13", "close": 13.72, "volume": 894463.0}, {"date": "2026-01-14", "close": 13.77, "volume": 1387395.0}, {"date": "2026-01-15", "close": 13.85, "volume": 1170020.0}, {"date": "2026-01-16", "close": 14.01, "volume": 1797082.0}, {"date": "2026-01-20", "close": 13.92, "volume": 1287429.0}, {"date": "2026-01-21", "close": 13.99, "volume": 1175834.0}, {"date": "2026-01-22", "close": 13.99, "volume": 1145200.0}, {"date": "2026-01-23", "close": 13.9, "volume": 1512388.0}, {"date": "2026-01-26", "close": 13.86, "volume": 1923259.0}, {"date": "2026-01-27", "close": 13.37, "volume": 9351732.0}, {"date": "2026-01-28", "close": 13.36, "volume": 3742210.0}, {"date": "2026-01-29", "close": 13.5, "volume": 2991879.0}, {"date": "2026-01-30", "close": 12.85, "volume": 5248496.0}, {"date": "2026-02-02", "close": 12.66, "volume": 4078474.0}, {"date": "2026-02-03", "close": 12.6, "volume": 4683032.0}, {"date": "2026-02-04", "close": 12.85, "volume": 2288412.0}, {"date": "2026-02-05", "close": 12.86, "volume": 2259301.0}, {"date": "2026-02-06", "close": 13.0, "volume": 1817876.0}, {"date": "2026-02-09", "close": 12.83, "volume": 1522036.0}, {"date": "2026-02-10", "close": 12.85, "volume": 1577615.0}, {"date": "2026-02-11", "close": 12.96, "volume": 1238995.0}, {"date": "2026-02-12", "close": 12.99, "volume": 1547939.0}, {"date": "2026-02-13", "close": 12.94, "volume": 1542107.0}, {"date": "2026-02-17", "close": 12.82, "volume": 1506930.0}, {"date": "2026-02-18", "close": 12.65, "volume": 1768607.0}, {"date": "2026-02-19", "close": 12.45, "volume": 2189486.0}, {"date": "2026-02-20", "close": 12.37, "volume": 1787545.0}, {"date": "2026-02-23", "close": 12.41, "volume": 1967654.0}, {"date": "2026-02-24", "close": 12.46, "volume": 2155011.0}, {"date": "2026-02-25", "close": 12.52, "volume": 1863276.0}, {"date": "2026-02-26", "close": 12.58, "volume": 2211765.0}, {"date": "2026-02-27", "close": 12.42, "volume": 2347315.0}, {"date": "2026-03-02", "close": 12.46, "volume": 2263203.0}, {"date": "2026-03-03", "close": 12.29, "volume": 1654936.0}, {"date": "2026-03-04", "close": 12.2, "volume": 1683884.0}, {"date": "2026-03-05", "close": 12.2, "volume": 1713225.0}, {"date": "2026-03-06", "close": 12.03, "volume": 1979097.0}, {"date": "2026-03-09", "close": 11.81, "volume": 2315701.0}, {"date": "2026-03-10", "close": 12.09, "volume": 1751464.0}, {"date": "2026-03-11", "close": 12.03, "volume": 1262142.0}, {"date": "2026-03-12", "close": 11.92, "volume": 1376862.0}, {"date": "2026-03-13", "close": 11.8, "volume": 1276155.0}, {"date": "2026-03-16", "close": 11.94, "volume": 1830016.0}, {"date": "2026-03-17", "close": 11.99, "volume": 1147118.0}, {"date": "2026-03-18", "close": 11.75, "volume": 1934533.0}, {"date": "2026-03-19", "close": 11.75, "volume": 1279016.0}, {"date": "2026-03-20", "close": 11.3, "volume": 10727060.0}, {"date": "2026-03-23", "close": 11.53, "volume": 2461231.0}, {"date": "2026-03-24", "close": 11.51, "volume": 1891684.0}, {"date": "2026-03-25", "close": 11.77, "volume": 1306187.0}, {"date": "2026-03-26", "close": 11.7, "volume": 1348074.0}, {"date": "2026-03-27", "close": 11.55, "volume": 1209937.0}, {"date": "2026-03-30", "close": 11.76, "volume": 1599319.0}, {"date": "2026-03-31", "close": 11.85, "volume": 1806997.0}, {"date": "2026-04-01", "close": 11.9, "volume": 1323461.0}, {"date": "2026-04-02", "close": 12.04, "volume": 1267052.0}, {"date": "2026-04-06", "close": 12.1, "volume": 865197.0}, {"date": "2026-04-07", "close": 12.05, "volume": 1248955.0}, {"date": "2026-04-08", "close": 12.3, "volume": 2182915.0}, {"date": "2026-04-09", "close": 12.59, "volume": 1279908.0}, {"date": "2026-04-10", "close": 12.55, "volume": 1092127.0}, {"date": "2026-04-13", "close": 12.66, "volume": 1051556.0}, {"date": "2026-04-14", "close": 12.71, "volume": 923594.0}, {"date": "2026-04-15", "close": 12.81, "volume": 838718.0}, {"date": "2026-04-16", "close": 12.69, "volume": 986128.0}, {"date": "2026-04-17", "close": 12.96, "volume": 1583454.0}, {"date": "2026-04-20", "close": 13.04, "volume": 1608795.0}, {"date": "2026-04-21", "close": 12.93, "volume": 1827699.0}, {"date": "2026-04-22", "close": 12.99, "volume": 907562.0}, {"date": "2026-04-23", "close": 13.05, "volume": 908104.0}, {"date": "2026-04-24", "close": 13.14, "volume": 1255689.0}, {"date": "2026-04-27", "close": 13.26, "volume": 1484201.0}, {"date": "2026-04-28", "close": 13.33, "volume": 1623857.0}, {"date": "2026-04-29", "close": 13.18, "volume": 1537072.0}, {"date": "2026-04-30", "close": 13.25, "volume": 1636396.0}, {"date": "2026-05-01", "close": 13.24, "volume": 1120480.0}, {"date": "2026-05-04", "close": 13.01, "volume": 1273916.0}, {"date": "2026-05-05", "close": 13.11, "volume": 936435.0}, {"date": "2026-05-06", "close": 13.57, "volume": 2930436.0}, {"date": "2026-05-07", "close": 13.59, "volume": 1703247.0}, {"date": "2026-05-08", "close": 13.62, "volume": 2184624.0}, {"date": "2026-05-11", "close": 13.46, "volume": 1202550.0}, {"date": "2026-05-12", "close": 13.48, "volume": 1204196.0}, {"date": "2026-05-13", "close": 13.41, "volume": 950305.0}, {"date": "2026-05-14", "close": 13.46, "volume": 822151.0}, {"date": "2026-05-15", "close": 13.33, "volume": 939129.0}, {"date": "2026-05-18", "close": 13.33, "volume": 842214.0}, {"date": "2026-05-19", "close": 13.35, "volume": 901954.0}, {"date": "2026-05-20", "close": 13.5, "volume": 1109001.0}, {"date": "2026-05-21", "close": 13.57, "volume": 1023375.0}, {"date": "2026-05-22", "close": 13.49, "volume": 1063047.0}, {"date": "2026-05-26", "close": 13.59, "volume": 1264026.0}, {"date": "2026-05-27", "close": 13.6, "volume": 1334142.0}, {"date": "2026-05-28", "close": 13.59, "volume": 1460422.0}, {"date": "2026-05-29", "close": 13.57, "volume": 1534599.0}, {"date": "2026-06-01", "close": 13.43, "volume": 965214.0}, {"date": "2026-06-02", "close": 13.6, "volume": 981297.0}, {"date": "2026-06-03", "close": 13.36, "volume": 1150424.0}, {"date": "2026-06-04", "close": 13.52, "volume": 665977.0}, {"date": "2026-06-05", "close": 13.55, "volume": 832547.0}, {"date": "2026-06-08", "close": 13.38, "volume": 1127172.0}, {"date": "2026-06-09", "close": 13.59, "volume": 983633.0}, {"date": "2026-06-10", "close": 13.61, "volume": 1256396.0}, {"date": "2026-06-11", "close": 13.63, "volume": 1006058.0}, {"date": "2026-06-12", "close": 13.68, "volume": 965504.0}, {"date": "2026-06-15", "close": 13.59, "volume": 1158490.0}, {"date": "2026-06-16", "close": 13.67, "volume": 1321772.0}, {"date": "2026-06-17", "close": 13.42, "volume": 1982522.0}, {"date": "2026-06-18", "close": 13.44, "volume": 2512117.0}, {"date": "2026-06-22", "close": 13.3, "volume": 1138679.0}, {"date": "2026-06-23", "close": 13.49, "volume": 1228645.0}, {"date": "2026-06-24", "close": 13.65, "volume": 1483493.0}, {"date": "2026-06-25", "close": 13.65, "volume": 1289524.0}, {"date": "2026-06-26", "close": 13.57, "volume": 3599572.0}, {"date": "2026-06-29", "close": 13.67, "volume": 2116701.0}, {"date": "2026-06-30", "close": 13.61, "volume": 1928957.0}, {"date": "2026-07-01", "close": 13.52, "volume": 1321413.0}, {"date": "2026-07-02", "close": 13.47, "volume": 998220.0}, {"date": "2026-07-06", "close": 13.58, "volume": 1137968.0}, {"date": "2026-07-07", "close": 13.48, "volume": 959698.0}, {"date": "2026-07-08", "close": 13.42, "volume": 1191876.0}, {"date": "2026-07-09", "close": 13.53, "volume": 1067620.0}, {"date": "2026-07-10", "close": 13.58, "volume": 565899.0}, {"date": "2026-07-13", "close": 13.45, "volume": 1036334.0}, {"date": "2026-07-14", "close": 13.62, "volume": 1481403.0}, {"date": "2026-07-15", "close": 13.71, "volume": 1774620.0}, {"date": "2026-07-16", "close": 13.7, "volume": 1182610.0}, {"date": "2026-07-17", "close": 13.53, "volume": 1065951.0}, {"date": "2026-07-20", "close": 13.41, "volume": 1062550.0}, {"date": "2026-07-21", "close": 13.49, "volume": 1001667.0}, {"date": "2026-07-22", "close": 13.45, "volume": 770372.0}, {"date": "2026-07-23", "close": 13.28, "volume": 1373068.0}, {"date": "2026-07-24", "close": 13.37, "volume": 780243.0}, {"date": "2026-07-27", "close": 13.36, "volume": 821362.0}, {"date": "2026-07-28", "close": 13.55, "volume": 1094986.0}, {"date": "2026-07-29", "close": 13.46, "volume": 1097814.0}, {"date": "2026-07-30", "close": 13.49, "volume": 1317584.0}, {"date": "2026-07-31", "close": 13.28, "volume": 1650453.0}, {"date": "2026-08-03", "close": 13.33, "volume": 1656851.0}, {"date": "2026-08-04", "close": 13.3, "volume": 1089689.0}, {"date": "2026-08-05", "close": 13.24, "volume": 987662.0}, {"date": "2026-08-06", "close": 13.14, "volume": 1125951.0}, {"date": "2026-08-07", "close": 13.6, "volume": 2231603.0}], "refreshing": true}