{"ticker": "GAIN", "overview": {"cik": "1321741", "ticker": "GAIN", "name": "GLADSTONE INVESTMENT CORPORATION\\DE", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001222437-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-410647", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383646", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002045064-26-000004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001193125-26-338246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001321741-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001321741-26-000017", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-14", "title": "Form DEFA14A", "accession": "0001193125-26-302640", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297752", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001193125-26-275045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267511", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-05", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000018", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252618", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002045064-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001321741-26-000012", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-12", "title": "Annual report", "accession": "0001321741-26-000011", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-04", "title": "Form PRE 14A", "accession": "0001193125-26-203977", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-04", "title": "Form 25-NSE", "accession": "0001354457-26-000402", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127959-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127956-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002042371-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-118683", "price_sensitive": true}, {"form": "CERT", "date": "2026-02-18", "title": "Form CERT", "accession": "0001354457-26-000192", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 24300.0, "sell_n": 0, "sell_sum": 0, "net": 24300.0, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "GAIN", "has_prices": true, "as_of": "2026-08-18", "last": 16.18, "prev_close": 16.34, "change": -0.16000000000000014, "change_pct": -0.009791921664626693, "session_volume": 207010.0, "vwap_5": 16.346269709393354, "vwap_20": 16.41455832109269, "vwap_60": 15.909553537975478, "vwap_250": 14.897450575222587, "high_52w": 17.0, "low_52w": 13.48, "avg_volume_20": 215845.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001222437-26-000006", "src": "INSIDERS", "ticker": "GAIN", "cik": "1321741", "company": "GLADSTONE INVESTMENT CORPORATION\\DE", "company_raw": "GLADSTONE INVESTMENT CORPORATION\\DE", "who": "Walter H. Wilkinson", "who_key": "WILKINSON WALTER H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on GAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321741/000122243726000006/0001222437-26-000006-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}, {"id": "0002045064-26-000004", "src": "INSIDERS", "ticker": "GAIN", "cik": "1321741", "company": "GLADSTONE INVESTMENT CORPORATION\\DE", "company_raw": "GLADSTONE INVESTMENT CORPORATION\\DE", "who": "Taylor Ritchie", "who_key": "Ritchie Taylor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24300.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO buys $24K of GAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2045064/000204506426000004/0002045064-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110384}], "recent_buys": [{"id": "0002045064-26-000004", "src": "INSIDERS", "ticker": "GAIN", "cik": "1321741", "company": "GLADSTONE INVESTMENT CORPORATION\\DE", "company_raw": "GLADSTONE INVESTMENT CORPORATION\\DE", "who": "Taylor Ritchie", "who_key": "Ritchie Taylor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24300.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO buys $24K of GAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2045064/000204506426000004/0002045064-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110384}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gladstone Investment Corporation - 4.875% Notes due 2028", "new_value": "GLADSTONE INVESTMENT CORPORATION\\DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001321741", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001321741", "applied": 1, "detected_at": "2026-10-24T19:04:18.145259"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GAINI", "new_value": "Gladstone Investment Corporation - 7.875% Notes due 2030", "effective": "", "evidence": "GAINI is listed again under the same company (Gladstone Investment Corporation - 7.875% Notes due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.885425"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GAING", "new_value": "Gladstone Investment Corporation - 7.125% Notes due 2031", "effective": "", "evidence": "GAING is listed again under the same company (Gladstone Investment Corporation - 7.125% Notes due 2031)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.885349"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GAIN", "new_value": "Gladstone Investment Corporation - Business Development Company", "effective": "", "evidence": "GAIN is listed again under the same company (Gladstone Investment Corporation - Business Development Company)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.885273"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GAINZ", "new_value": "Gladstone Investment Corporation - 4.875% Notes due 2028", "effective": "", "evidence": "GAINZ is listed again under the same company (Gladstone Investment Corporation - 4.875% Notes due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.596983"}]}, "key_people": [{"who": "Taylor Ritchie", "who_key": "Ritchie Taylor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24300.0, "sold": 0, "net": 24300.0, "trades": 1, "top_score": 47.2, "lean": "buying", "history": [{"action": "BUY", "amount": 24300.0, "date": "2026-08-18", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2045064/000204506426000004/0002045064-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 24300.0, "date": "2026-08-18", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2045064/000204506426000004/0002045064-26-000004-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 24300.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001222437-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-410647", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383646", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002045064-26-000004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001193125-26-338246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001321741-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001321741-26-000017", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-14", "title": "Form DEFA14A", "accession": "0001193125-26-302640", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297752", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001193125-26-275045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267511", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-05", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000018", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252618", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002045064-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001321741-26-000012", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-12", "title": "Annual report", "accession": "0001321741-26-000011", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-04", "title": "Form PRE 14A", "accession": "0001193125-26-203977", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-04", "title": "Form 25-NSE", "accession": "0001354457-26-000402", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127959-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127956-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002042371-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-118683", "price_sensitive": true}, {"form": "CERT", "date": "2026-02-18", "title": "Form CERT", "accession": "0001354457-26-000192", "price_sensitive": false}], "performance": {"ticker": "GAIN", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-18"}, "buys": [{"who": "Ritchie Taylor", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24300.0, "date": "2026-08-18", "score": 47.2, "ref_price": 16.18, "return": 0.0}]}, "price_series": [{"date": "2016-08-18", "close": 8.87, "volume": 129901.0}, {"date": "2016-08-19", "close": 8.86, "volume": 148426.0}, {"date": "2016-08-22", "close": 8.9, "volume": 149607.0}, {"date": "2016-08-23", "close": 9.09, "volume": 369545.0}, {"date": "2016-08-24", "close": 9.04, "volume": 178406.0}, {"date": "2016-08-25", "close": 8.98, "volume": 256409.0}, {"date": "2016-08-26", "close": 9.04, "volume": 137965.0}, {"date": "2016-08-29", "close": 9.22, "volume": 233800.0}, {"date": "2016-08-30", "close": 9.24, "volume": 229621.0}, {"date": "2016-08-31", "close": 9.18, "volume": 192701.0}, {"date": "2016-09-01", "close": 9.18, "volume": 166552.0}, {"date": "2016-09-02", "close": 9.18, "volume": 116900.0}, {"date": "2016-09-06", "close": 9.18, "volume": 168438.0}, {"date": "2016-09-07", "close": 8.88, "volume": 859590.0}, {"date": "2016-09-08", "close": 8.93, "volume": 226983.0}, {"date": "2016-09-09", "close": 8.77, "volume": 190731.0}, {"date": "2016-09-12", "close": 8.68, "volume": 494309.0}, {"date": "2016-09-13", "close": 8.59, "volume": 155013.0}, {"date": "2016-09-14", "close": 8.67, "volume": 129308.0}, {"date": "2016-09-15", "close": 8.8, "volume": 173135.0}, {"date": "2016-09-16", "close": 8.77, "volume": 101168.0}, {"date": "2016-09-19", "close": 8.84, "volume": 137873.0}, {"date": "2016-09-20", "close": 8.89, "volume": 273314.0}, {"date": "2016-09-21", "close": 8.89, "volume": 116047.0}, {"date": "2016-09-22", "close": 8.9, "volume": 106043.0}, {"date": "2016-09-23", "close": 8.89, "volume": 98052.0}, {"date": "2016-09-26", "close": 8.8, "volume": 91646.0}, {"date": "2016-09-27", "close": 8.77, "volume": 184674.0}, {"date": "2016-09-28", "close": 8.86, "volume": 103617.0}, {"date": "2016-09-29", "close": 8.85, "volume": 96287.0}, {"date": "2016-09-30", "close": 8.89, "volume": 160332.0}, {"date": "2016-10-03", "close": 8.91, "volume": 94058.0}, {"date": "2016-10-04", "close": 8.95, "volume": 164878.0}, {"date": "2016-10-05", "close": 8.96, "volume": 137255.0}, {"date": "2016-10-06", "close": 8.97, "volume": 104525.0}, {"date": "2016-10-07", "close": 8.95, "volume": 92610.0}, {"date": "2016-10-10", "close": 9.02, "volume": 99404.0}, {"date": "2016-10-11", "close": 8.91, "volume": 105215.0}, {"date": "2016-10-12", "close": 9.05, "volume": 79478.0}, {"date": "2016-10-13", "close": 9.1, "volume": 106919.0}, {"date": "2016-10-14", "close": 8.99, "volume": 105396.0}, {"date": "2016-10-17", "close": 8.62, "volume": 458985.0}, {"date": "2016-10-18", "close": 8.78, "volume": 138016.0}, {"date": "2016-10-19", "close": 8.73, "volume": 89751.0}, {"date": "2016-10-20", "close": 8.79, "volume": 56063.0}, {"date": "2016-10-21", "close": 8.69, "volume": 84838.0}, {"date": "2016-10-24", "close": 8.82, "volume": 91644.0}, {"date": "2016-10-25", "close": 8.82, "volume": 66346.0}, {"date": "2016-10-26", "close": 8.59, "volume": 170005.0}, {"date": "2016-10-27", "close": 8.61, "volume": 71633.0}, {"date": "2016-10-28", "close": 8.69, "volume": 94545.0}, {"date": "2016-10-31", "close": 8.53, "volume": 145622.0}, {"date": "2016-11-01", "close": 8.53, "volume": 114414.0}, {"date": "2016-11-02", "close": 8.4, "volume": 144348.0}, {"date": "2016-11-03", "close": 7.51, "volume": 752167.0}, {"date": "2016-11-04", "close": 7.58, "volume": 221688.0}, {"date": "2016-11-07", "close": 7.62, "volume": 219491.0}, {"date": "2016-11-08", "close": 7.6, "volume": 202293.0}, {"date": "2016-11-09", "close": 7.74, "volume": 291390.0}, {"date": "2016-11-10", "close": 7.89, "volume": 190329.0}, {"date": "2016-11-11", "close": 7.96, "volume": 127926.0}, {"date": "2016-11-14", "close": 8.12, "volume": 210899.0}, {"date": "2016-11-15", "close": 8.05, "volume": 177142.0}, {"date": "2016-11-16", "close": 8.1, "volume": 146798.0}, {"date": "2016-11-17", "close": 8.15, "volume": 112198.0}, {"date": "2016-11-18", "close": 8.16, "volume": 208736.0}, {"date": "2016-11-21", "close": 8.14, "volume": 111303.0}, {"date": "2016-11-22", "close": 8.09, "volume": 174275.0}, {"date": "2016-11-23", "close": 8.07, "volume": 72286.0}, {"date": "2016-11-25", "close": 8.13, "volume": 127639.0}, {"date": "2016-11-28", "close": 7.98, "volume": 185063.0}, {"date": "2016-11-29", "close": 8.14, "volume": 107665.0}, {"date": "2016-11-30", "close": 8.14, "volume": 105976.0}, {"date": "2016-12-01", "close": 8.19, "volume": 109910.0}, {"date": "2016-12-02", "close": 8.13, "volume": 83807.0}, {"date": "2016-12-05", "close": 8.09, "volume": 120505.0}, {"date": "2016-12-06", "close": 8.14, "volume": 93022.0}, {"date": "2016-12-07", "close": 8.19, "volume": 127802.0}, {"date": "2016-12-08", "close": 8.24, "volume": 88796.0}, {"date": "2016-12-09", "close": 8.45, "volume": 247623.0}, {"date": "2016-12-12", "close": 8.5, "volume": 155801.0}, {"date": "2016-12-13", "close": 8.52, "volume": 120749.0}, {"date": "2016-12-14", "close": 8.56, "volume": 145579.0}, {"date": "2016-12-15", "close": 8.57, "volume": 167207.0}, {"date": "2016-12-16", "close": 8.38, "volume": 185273.0}, {"date": "2016-12-19", "close": 8.38, "volume": 124048.0}, {"date": "2016-12-20", "close": 8.41, "volume": 83029.0}, {"date": "2016-12-21", "close": 8.4, "volume": 68559.0}, {"date": "2016-12-22", "close": 8.39, "volume": 93378.0}, {"date": "2016-12-23", "close": 8.4, "volume": 60715.0}, {"date": "2016-12-27", "close": 8.57, "volume": 158728.0}, {"date": "2016-12-28", "close": 8.43, "volume": 127183.0}, {"date": "2016-12-29", "close": 8.47, "volume": 67097.0}, {"date": "2016-12-30", "close": 8.46, "volume": 105311.0}, {"date": "2017-01-03", "close": 8.6, "volume": 142257.0}, {"date": "2017-01-04", "close": 8.76, "volume": 279711.0}, {"date": "2017-01-05", "close": 8.77, "volume": 148290.0}, {"date": "2017-01-06", "close": 8.56, "volume": 143628.0}, {"date": "2017-01-09", "close": 8.53, "volume": 87722.0}, {"date": "2017-01-10", "close": 8.62, "volume": 71572.0}, {"date": "2017-01-11", "close": 8.59, "volume": 75857.0}, {"date": "2017-01-12", "close": 8.63, "volume": 77527.0}, {"date": "2017-01-13", "close": 8.68, "volume": 95333.0}, {"date": "2017-01-17", "close": 8.79, "volume": 176616.0}, {"date": "2017-01-18", "close": 8.67, "volume": 106383.0}, {"date": "2017-01-19", "close": 8.56, "volume": 131957.0}, {"date": "2017-01-20", "close": 8.77, "volume": 154622.0}, {"date": "2017-01-23", "close": 8.67, "volume": 117404.0}, {"date": "2017-01-24", "close": 8.76, "volume": 99756.0}, {"date": "2017-01-25", "close": 8.84, "volume": 112296.0}, {"date": "2017-01-26", "close": 8.82, "volume": 120803.0}, {"date": "2017-01-27", "close": 8.88, "volume": 87565.0}, {"date": "2017-01-30", "close": 8.8, "volume": 97227.0}, {"date": "2017-01-31", "close": 8.76, "volume": 112109.0}, {"date": "2017-02-01", "close": 8.93, "volume": 356534.0}, {"date": "2017-02-02", "close": 8.83, "volume": 82287.0}, {"date": "2017-02-03", "close": 8.86, "volume": 104400.0}, {"date": "2017-02-06", "close": 9.0, "volume": 144346.0}, {"date": "2017-02-07", "close": 9.11, "volume": 294273.0}, {"date": "2017-02-08", "close": 9.2, "volume": 111991.0}, {"date": "2017-02-09", "close": 9.23, "volume": 209338.0}, {"date": "2017-02-10", "close": 9.28, "volume": 142151.0}, {"date": "2017-02-13", "close": 9.2, "volume": 231370.0}, {"date": "2017-02-14", "close": 9.155, "volume": 150880.0}, {"date": "2017-02-15", "close": 9.21, "volume": 100772.0}, {"date": "2017-02-16", "close": 9.21, "volume": 159115.0}, {"date": "2017-02-17", "close": 9.11, "volume": 177541.0}, {"date": "2017-02-21", "close": 9.13, "volume": 111106.0}, {"date": "2017-02-22", "close": 9.14, "volume": 115583.0}, {"date": "2017-02-23", "close": 9.22, "volume": 171828.0}, {"date": "2017-02-24", "close": 9.18, "volume": 127983.0}, {"date": "2017-02-27", "close": 9.22, "volume": 138431.0}, {"date": "2017-02-28", "close": 9.18, "volume": 179608.0}, {"date": "2017-03-01", "close": 9.16, "volume": 110947.0}, {"date": "2017-03-02", "close": 9.13, "volume": 133216.0}, {"date": "2017-03-03", "close": 9.2, "volume": 98268.0}, {"date": "2017-03-06", "close": 9.18, "volume": 85351.0}, {"date": "2017-03-07", "close": 8.93, "volume": 448100.0}, {"date": "2017-03-08", "close": 8.63, "volume": 496889.0}, {"date": "2017-03-09", "close": 8.51, "volume": 256763.0}, {"date": "2017-03-10", "close": 8.69, "volume": 130138.0}, {"date": "2017-03-13", "close": 8.77, "volume": 140360.0}, {"date": "2017-03-14", "close": 8.81, "volume": 120787.0}, {"date": "2017-03-15", "close": 8.94, "volume": 152999.0}, {"date": "2017-03-16", "close": 8.99, "volume": 185102.0}, {"date": "2017-03-17", "close": 9.1, "volume": 148587.0}, {"date": "2017-03-20", "close": 8.95, "volume": 80385.0}, {"date": "2017-03-21", "close": 8.84, "volume": 134582.0}, {"date": "2017-03-22", "close": 8.77, "volume": 114594.0}, {"date": "2017-03-23", "close": 8.78, "volume": 77551.0}, {"date": "2017-03-24", "close": 8.81, "volume": 63884.0}, {"date": "2017-03-27", "close": 8.75, "volume": 182271.0}, {"date": "2017-03-28", "close": 8.8, "volume": 94771.0}, {"date": "2017-03-29", "close": 8.89, "volume": 82010.0}, {"date": "2017-03-30", "close": 9.05, "volume": 132534.0}, {"date": "2017-03-31", "close": 9.07, "volume": 190299.0}, {"date": "2017-04-03", "close": 9.05, "volume": 78088.0}, {"date": "2017-04-04", "close": 8.98, "volume": 90425.0}, {"date": "2017-04-05", "close": 8.91, "volume": 86034.0}, {"date": "2017-04-06", "close": 9.05, "volume": 91712.0}, {"date": "2017-04-07", "close": 8.97, "volume": 87311.0}, {"date": "2017-04-10", "close": 9.0, "volume": 98015.0}, {"date": "2017-04-11", "close": 9.09, "volume": 94985.0}, {"date": "2017-04-12", "close": 9.3, "volume": 293936.0}, {"date": "2017-04-13", "close": 9.39, "volume": 318241.0}, {"date": "2017-04-17", "close": 9.71, "volume": 251343.0}, {"date": "2017-04-18", "close": 9.54, "volume": 217079.0}, {"date": "2017-04-19", "close": 9.34, "volume": 170971.0}, {"date": "2017-04-20", "close": 9.42, "volume": 493366.0}, {"date": "2017-04-21", "close": 9.47, "volume": 103246.0}, {"date": "2017-04-24", "close": 9.6, "volume": 100436.0}, {"date": "2017-04-25", "close": 9.6, "volume": 133297.0}, {"date": "2017-04-26", "close": 9.7, "volume": 139023.0}, {"date": "2017-04-27", "close": 9.69, "volume": 223519.0}, {"date": "2017-04-28", "close": 9.68, "volume": 153772.0}, {"date": "2017-05-01", "close": 9.73, "volume": 150955.0}, {"date": "2017-05-02", "close": 9.75, "volume": 112650.0}, {"date": "2017-05-03", "close": 9.63, "volume": 159316.0}, {"date": "2017-05-04", "close": 9.48, "volume": 164274.0}, {"date": "2017-05-05", "close": 9.72, "volume": 399055.0}, {"date": "2017-05-08", "close": 9.65, "volume": 127541.0}, {"date": "2017-05-09", "close": 9.09, "volume": 935117.0}, {"date": "2017-05-10", "close": 9.05, "volume": 622427.0}, {"date": "2017-05-11", "close": 9.13, "volume": 270172.0}, {"date": "2017-05-12", "close": 9.2, "volume": 190861.0}, {"date": "2017-05-15", "close": 9.2, "volume": 320605.0}, {"date": "2017-05-16", "close": 9.12, "volume": 476453.0}, {"date": "2017-05-17", "close": 9.1, "volume": 193725.0}, {"date": "2017-05-18", "close": 9.11, "volume": 132212.0}, {"date": "2017-05-19", "close": 9.12, "volume": 235636.0}, {"date": "2017-05-22", "close": 9.1, "volume": 185601.0}, {"date": "2017-05-23", "close": 9.1, "volume": 179045.0}, {"date": "2017-05-24", "close": 9.08, "volume": 220275.0}, {"date": "2017-05-25", "close": 9.2, "volume": 214901.0}, {"date": "2017-05-26", "close": 9.26, "volume": 257485.0}, {"date": "2017-05-30", "close": 9.26, "volume": 200937.0}, {"date": "2017-05-31", "close": 9.21, "volume": 250040.0}, {"date": "2017-06-01", "close": 9.26, "volume": 180763.0}, {"date": "2017-06-02", "close": 9.28, "volume": 143578.0}, {"date": "2017-06-05", "close": 9.27, "volume": 128715.0}, {"date": "2017-06-06", "close": 9.24, "volume": 117156.0}, {"date": "2017-06-07", "close": 9.24, "volume": 126092.0}, {"date": "2017-06-08", "close": 9.26, "volume": 167082.0}, {"date": "2017-06-09", "close": 9.14, "volume": 226952.0}, {"date": "2017-06-12", "close": 9.19, "volume": 169614.0}, {"date": "2017-06-13", "close": 9.22, "volume": 144307.0}, {"date": "2017-06-14", "close": 9.34, "volume": 301090.0}, {"date": "2017-06-15", "close": 9.39, "volume": 191343.0}, {"date": "2017-06-16", "close": 9.45, "volume": 296997.0}, {"date": "2017-06-19", "close": 9.35, "volume": 165073.0}, {"date": "2017-06-20", "close": 9.3, "volume": 142013.0}, {"date": "2017-06-21", "close": 9.32, "volume": 168328.0}, {"date": "2017-06-22", "close": 9.36, "volume": 131525.0}, {"date": "2017-06-23", "close": 9.39, "volume": 130733.0}, {"date": "2017-06-26", "close": 9.39, "volume": 113195.0}, {"date": "2017-06-27", "close": 9.3, "volume": 155227.0}, {"date": "2017-06-28", "close": 9.29, "volume": 116923.0}, {"date": "2017-06-29", "close": 9.34, "volume": 126991.0}, {"date": "2017-06-30", "close": 9.4, "volume": 116079.0}, {"date": "2017-07-03", "close": 9.44, "volume": 80998.0}, {"date": "2017-07-05", "close": 9.39, "volume": 113280.0}, {"date": "2017-07-06", "close": 9.36, "volume": 121767.0}, {"date": "2017-07-07", "close": 9.44, "volume": 83420.0}, {"date": "2017-07-10", "close": 9.44, "volume": 110721.0}, {"date": "2017-07-11", "close": 9.43, "volume": 113206.0}, {"date": "2017-07-12", "close": 9.35, "volume": 144394.0}, {"date": "2017-07-13", "close": 9.39, "volume": 141324.0}, {"date": "2017-07-14", "close": 9.44, "volume": 125944.0}, {"date": "2017-07-17", "close": 9.45, "volume": 123751.0}, {"date": "2017-07-18", "close": 9.52, "volume": 122334.0}, {"date": "2017-07-19", "close": 9.54, "volume": 100662.0}, {"date": "2017-07-20", "close": 9.46, "volume": 96793.0}, {"date": "2017-07-21", "close": 9.49, "volume": 134616.0}, {"date": "2017-07-24", "close": 9.52, "volume": 87029.0}, {"date": "2017-07-25", "close": 9.55, "volume": 105330.0}, {"date": "2017-07-26", "close": 9.48, "volume": 91473.0}, {"date": "2017-07-27", "close": 9.51, "volume": 96181.0}, {"date": "2017-07-28", "close": 9.57, "volume": 369992.0}, {"date": "2017-07-31", "close": 9.68, "volume": 329237.0}, {"date": "2017-08-01", "close": 9.58, "volume": 339510.0}, {"date": "2017-08-02", "close": 9.54, "volume": 221929.0}, {"date": "2017-08-03", "close": 9.67, "volume": 202878.0}, {"date": "2017-08-04", "close": 9.72, "volume": 186480.0}, {"date": "2017-08-07", "close": 9.79, "volume": 205613.0}, {"date": "2017-08-08", "close": 9.72, "volume": 153772.0}, {"date": "2017-08-09", "close": 9.63, "volume": 163420.0}, {"date": "2017-08-10", "close": 9.44, "volume": 184015.0}, {"date": "2017-08-11", "close": 9.36, "volume": 194894.0}, {"date": "2017-08-14", "close": 9.56, "volume": 140720.0}, {"date": "2017-08-15", "close": 9.54, "volume": 121060.0}, {"date": "2017-08-16", "close": 9.59, "volume": 94875.0}, {"date": "2017-08-17", "close": 9.5, "volume": 99978.0}, {"date": "2017-08-18", "close": 9.3, "volume": 251782.0}, {"date": "2017-08-21", "close": 9.14, "volume": 332495.0}, {"date": "2017-08-22", "close": 9.22, "volume": 131689.0}, {"date": "2017-08-23", "close": 9.325, "volume": 92623.0}, {"date": "2017-08-24", "close": 9.25, "volume": 95805.0}, {"date": "2017-08-25", "close": 9.21, "volume": 67347.0}, {"date": "2017-08-28", "close": 9.27, "volume": 80290.0}, {"date": "2017-08-29", "close": 9.26, "volume": 59802.0}, {"date": "2017-08-30", "close": 9.27, "volume": 66933.0}, {"date": "2017-08-31", "close": 9.21, "volume": 156449.0}, {"date": "2017-09-01", "close": 9.26, "volume": 137734.0}, {"date": "2017-09-05", "close": 9.22, "volume": 108752.0}, {"date": "2017-09-06", "close": 9.24, "volume": 90582.0}, {"date": "2017-09-07", "close": 9.28, "volume": 95637.0}, {"date": "2017-09-08", "close": 9.23, "volume": 128973.0}, {"date": "2017-09-11", "close": 9.21, "volume": 108983.0}, {"date": "2017-09-12", "close": 9.18, "volume": 93650.0}, {"date": "2017-09-13", "close": 9.21, "volume": 71125.0}, {"date": "2017-09-14", "close": 9.22, "volume": 83807.0}, {"date": "2017-09-15", "close": 9.23, "volume": 121255.0}, {"date": "2017-09-18", "close": 9.34, "volume": 104590.0}, {"date": "2017-09-19", "close": 9.21, "volume": 103608.0}, {"date": "2017-09-20", "close": 9.25, "volume": 86074.0}, {"date": "2017-09-21", "close": 9.25, "volume": 84369.0}, {"date": "2017-09-22", "close": 9.3, "volume": 99778.0}, {"date": "2017-09-25", "close": 9.29, "volume": 78654.0}, {"date": "2017-09-26", "close": 9.37, "volume": 92600.0}, {"date": "2017-09-27", "close": 9.43, "volume": 131101.0}, {"date": "2017-09-28", "close": 9.42, "volume": 85081.0}, {"date": "2017-09-29", "close": 9.49, "volume": 103936.0}, {"date": "2017-10-02", "close": 9.59, "volume": 128052.0}, {"date": "2017-10-03", "close": 9.56, "volume": 72509.0}, {"date": "2017-10-04", "close": 9.53, "volume": 91264.0}, {"date": "2017-10-05", "close": 9.54, "volume": 64438.0}, {"date": "2017-10-06", "close": 9.53, "volume": 57196.0}, {"date": "2017-10-09", "close": 9.59, "volume": 92965.0}, {"date": "2017-10-10", "close": 9.63, "volume": 84881.0}, {"date": "2017-10-11", "close": 9.665, "volume": 164729.0}, {"date": "2017-10-12", "close": 9.78, "volume": 179711.0}, {"date": "2017-10-13", "close": 9.84, "volume": 171609.0}, {"date": "2017-10-16", "close": 9.95, "volume": 183197.0}, {"date": "2017-10-17", "close": 9.91, "volume": 118933.0}, {"date": "2017-10-18", "close": 9.89, "volume": 105745.0}, {"date": "2017-10-19", "close": 9.81, "volume": 129946.0}, {"date": "2017-10-20", "close": 10.14, "volume": 508160.0}, {"date": "2017-10-23", "close": 10.27, "volume": 424276.0}, {"date": "2017-10-24", "close": 10.32, "volume": 314430.0}, {"date": "2017-10-25", "close": 10.15, "volume": 343632.0}, {"date": "2017-10-26", "close": 10.19, "volume": 228374.0}, {"date": "2017-10-27", "close": 10.27, "volume": 156483.0}, {"date": "2017-10-30", "close": 10.12, "volume": 196149.0}, {"date": "2017-10-31", "close": 10.09, "volume": 227726.0}, {"date": "2017-11-01", "close": 10.26, "volume": 119123.0}, {"date": "2017-11-02", "close": 10.45, "volume": 305150.0}, {"date": "2017-11-03", "close": 10.55, "volume": 303617.0}, {"date": "2017-11-06", "close": 10.73, "volume": 277602.0}, {"date": "2017-11-07", "close": 10.805, "volume": 229912.0}, {"date": "2017-11-08", "close": 11.08, "volume": 249523.0}, {"date": "2017-11-09", "close": 11.05, "volume": 303130.0}, {"date": "2017-11-10", "close": 10.93, "volume": 159861.0}, {"date": "2017-11-13", "close": 10.98, "volume": 173069.0}, {"date": "2017-11-14", "close": 11.08, "volume": 196228.0}, {"date": "2017-11-15", "close": 10.94, "volume": 190989.0}, {"date": "2017-11-16", "close": 11.05, "volume": 174923.0}, {"date": "2017-11-17", "close": 11.15, "volume": 201796.0}, {"date": "2017-11-20", "close": 10.74, "volume": 423976.0}, {"date": "2017-11-21", "close": 10.84, "volume": 141730.0}, {"date": "2017-11-22", "close": 10.89, "volume": 93049.0}, {"date": "2017-11-24", "close": 10.83, "volume": 188969.0}, {"date": "2017-11-27", "close": 10.83, "volume": 107916.0}, {"date": "2017-11-28", "close": 10.83, "volume": 127451.0}, {"date": "2017-11-29", "close": 10.8, "volume": 235251.0}, {"date": "2017-11-30", "close": 10.85, "volume": 213448.0}, {"date": "2017-12-01", "close": 10.85, "volume": 180585.0}, {"date": "2017-12-04", "close": 10.87, "volume": 143682.0}, {"date": "2017-12-05", "close": 10.78, "volume": 111717.0}, {"date": "2017-12-06", "close": 11.13, "volume": 359705.0}, {"date": "2017-12-07", "close": 11.02, "volume": 163029.0}, {"date": "2017-12-08", "close": 11.09, "volume": 102411.0}, {"date": "2017-12-11", "close": 11.06, "volume": 200085.0}, {"date": "2017-12-12", "close": 10.98, "volume": 171916.0}, {"date": "2017-12-13", "close": 11.14, "volume": 219720.0}, {"date": "2017-12-14", "close": 11.1, "volume": 146910.0}, {"date": "2017-12-15", "close": 11.39, "volume": 395418.0}, {"date": "2017-12-18", "close": 11.33, "volume": 322078.0}, {"date": "2017-12-19", "close": 11.19, "volume": 210012.0}, {"date": "2017-12-20", "close": 11.16, "volume": 175897.0}, {"date": "2017-12-21", "close": 11.2, "volume": 142613.0}, {"date": "2017-12-22", "close": 11.19, "volume": 156194.0}, {"date": "2017-12-26", "close": 11.13, "volume": 227457.0}, {"date": "2017-12-27", "close": 11.18, "volume": 136367.0}, {"date": "2017-12-28", "close": 11.21, "volume": 150481.0}, {"date": "2017-12-29", "close": 11.16, "volume": 272242.0}, {"date": "2018-01-02", "close": 11.27, "volume": 194022.0}, {"date": "2018-01-03", "close": 11.0, "volume": 336253.0}, {"date": "2018-01-04", "close": 11.0, "volume": 165384.0}, {"date": "2018-01-05", "close": 11.04, "volume": 198137.0}, {"date": "2018-01-08", "close": 11.17, "volume": 191833.0}, {"date": "2018-01-09", "close": 11.2, "volume": 181644.0}, {"date": "2018-01-10", "close": 11.11, "volume": 150509.0}, {"date": "2018-01-11", "close": 11.21, "volume": 160380.0}, {"date": "2018-01-12", "close": 11.29, "volume": 164862.0}, {"date": "2018-01-16", "close": 11.27, "volume": 219651.0}, {"date": "2018-01-17", "close": 11.3, "volume": 165557.0}, {"date": "2018-01-18", "close": 11.28, "volume": 207315.0}, {"date": "2018-01-19", "close": 11.21, "volume": 119326.0}, {"date": "2018-01-22", "close": 11.09, "volume": 182638.0}, {"date": "2018-01-23", "close": 11.1, "volume": 153896.0}, {"date": "2018-01-24", "close": 11.06, "volume": 87746.0}, {"date": "2018-01-25", "close": 11.06, "volume": 103010.0}, {"date": "2018-01-26", "close": 10.98, "volume": 210441.0}, {"date": "2018-01-29", "close": 10.52, "volume": 783039.0}, {"date": "2018-01-30", "close": 10.11, "volume": 364373.0}, {"date": "2018-01-31", "close": 9.87, "volume": 443635.0}, {"date": "2018-02-01", "close": 9.94, "volume": 462302.0}, {"date": "2018-02-02", "close": 9.66, "volume": 291691.0}, {"date": "2018-02-05", "close": 9.25, "volume": 767152.0}, {"date": "2018-02-06", "close": 9.4, "volume": 519908.0}, {"date": "2018-02-07", "close": 10.42, "volume": 676592.0}, {"date": "2018-02-08", "close": 10.23, "volume": 300096.0}, {"date": "2018-02-09", "close": 10.29, "volume": 265431.0}, {"date": "2018-02-12", "close": 10.41, "volume": 202412.0}, {"date": "2018-02-13", "close": 10.46, "volume": 173078.0}, {"date": "2018-02-14", "close": 10.46, "volume": 191026.0}, {"date": "2018-02-15", "close": 10.36, "volume": 176260.0}, {"date": "2018-02-16", "close": 10.41, "volume": 138305.0}, {"date": "2018-02-20", "close": 10.08, "volume": 239202.0}, {"date": "2018-02-21", "close": 10.09, "volume": 113721.0}, {"date": "2018-02-22", "close": 10.05, "volume": 117168.0}, {"date": "2018-02-23", "close": 9.99, "volume": 154759.0}, {"date": "2018-02-26", "close": 10.06, "volume": 107203.0}, {"date": "2018-02-27", "close": 10.04, "volume": 154435.0}, {"date": "2018-02-28", "close": 9.95, "volume": 172202.0}, {"date": "2018-03-01", "close": 9.77, "volume": 224942.0}, {"date": "2018-03-02", "close": 9.655, "volume": 185818.0}, {"date": "2018-03-05", "close": 9.56, "volume": 300685.0}, {"date": "2018-03-06", "close": 10.09, "volume": 282131.0}, {"date": "2018-03-07", "close": 10.26, "volume": 208503.0}, {"date": "2018-03-08", "close": 10.34, "volume": 173303.0}, {"date": "2018-03-09", "close": 10.4, "volume": 175376.0}, {"date": "2018-03-12", "close": 10.4, "volume": 172333.0}, {"date": "2018-03-13", "close": 10.37, "volume": 129386.0}, {"date": "2018-03-14", "close": 10.47, "volume": 147229.0}, {"date": "2018-03-15", "close": 10.31, "volume": 154461.0}, {"date": "2018-03-16", "close": 10.41, "volume": 178654.0}, {"date": "2018-03-19", "close": 10.34, "volume": 108394.0}, {"date": "2018-03-20", "close": 10.42, "volume": 171911.0}, {"date": "2018-03-21", "close": 10.26, "volume": 122640.0}, {"date": "2018-03-22", "close": 10.29, "volume": 166051.0}, {"date": "2018-03-23", "close": 10.05, "volume": 185019.0}, {"date": "2018-03-26", "close": 10.12, "volume": 134457.0}, {"date": "2018-03-27", "close": 10.05, "volume": 146838.0}, {"date": "2018-03-28", "close": 10.03, "volume": 89064.0}, {"date": "2018-03-29", "close": 10.1, "volume": 178661.0}, {"date": "2018-04-02", "close": 10.12, "volume": 143064.0}, {"date": "2018-04-03", "close": 10.16, "volume": 117876.0}, {"date": "2018-04-04", "close": 10.21, "volume": 87557.0}, {"date": "2018-04-05", "close": 10.35, "volume": 136441.0}, {"date": "2018-04-06", "close": 10.29, "volume": 101780.0}, {"date": "2018-04-09", "close": 10.25, "volume": 95856.0}, {"date": "2018-04-10", "close": 10.31, "volume": 128306.0}, {"date": "2018-04-11", "close": 10.46, "volume": 188535.0}, {"date": "2018-04-12", "close": 10.54, "volume": 165827.0}, {"date": "2018-04-13", "close": 10.58, "volume": 116302.0}, {"date": "2018-04-16", "close": 10.88, "volume": 211571.0}, {"date": "2018-04-17", "close": 10.97, "volume": 196854.0}, {"date": "2018-04-18", "close": 10.91, "volume": 168373.0}, {"date": "2018-04-19", "close": 10.82, "volume": 121405.0}, {"date": "2018-04-20", "close": 10.9, "volume": 92866.0}, {"date": "2018-04-23", "close": 11.0, "volume": 129583.0}, {"date": "2018-04-24", "close": 11.0, "volume": 108870.0}, {"date": "2018-04-25", "close": 10.91, "volume": 65798.0}, {"date": "2018-04-26", "close": 11.0, "volume": 133107.0}, {"date": "2018-04-27", "close": 11.05, "volume": 167081.0}, {"date": "2018-04-30", "close": 11.07, "volume": 137388.0}, {"date": "2018-05-01", "close": 11.09, "volume": 129511.0}, {"date": "2018-05-02", "close": 11.11, "volume": 127627.0}, {"date": "2018-05-03", "close": 11.18, "volume": 112764.0}, {"date": "2018-05-04", "close": 11.13, "volume": 112480.0}, {"date": "2018-05-07", "close": 11.38, "volume": 212862.0}, {"date": "2018-05-08", "close": 11.27, "volume": 111782.0}, {"date": "2018-05-09", "close": 11.2, "volume": 144567.0}, {"date": "2018-05-10", "close": 11.23, "volume": 103629.0}, {"date": "2018-05-11", "close": 11.25, "volume": 128028.0}, {"date": "2018-05-14", "close": 11.25, "volume": 181970.0}, {"date": "2018-05-15", "close": 11.27, "volume": 322603.0}, {"date": "2018-05-16", "close": 11.01, "volume": 907126.0}, {"date": "2018-05-17", "close": 11.25, "volume": 200555.0}, {"date": "2018-05-18", "close": 11.43, "volume": 277632.0}, {"date": "2018-05-21", "close": 11.41, "volume": 191576.0}, {"date": "2018-05-22", "close": 11.49, "volume": 133938.0}, {"date": "2018-05-23", "close": 11.54, "volume": 189858.0}, {"date": "2018-05-24", "close": 11.49, "volume": 107561.0}, {"date": "2018-05-25", "close": 11.44, "volume": 144166.0}, {"date": "2018-05-29", "close": 11.41, "volume": 156678.0}, {"date": "2018-05-30", "close": 11.49, "volume": 152228.0}, {"date": "2018-05-31", "close": 11.47, "volume": 145762.0}, {"date": "2018-06-01", "close": 11.43, "volume": 173440.0}, {"date": "2018-06-04", "close": 11.6, "volume": 222838.0}, {"date": "2018-06-05", "close": 11.42, "volume": 165039.0}, {"date": "2018-06-06", "close": 11.43, "volume": 139798.0}, {"date": "2018-06-07", "close": 11.66, "volume": 167730.0}, {"date": "2018-06-08", "close": 11.67, "volume": 175872.0}, {"date": "2018-06-11", "close": 11.75, "volume": 156662.0}, {"date": "2018-06-12", "close": 11.74, "volume": 117052.0}, {"date": "2018-06-13", "close": 11.92, "volume": 104021.0}, {"date": "2018-06-14", "close": 11.95, "volume": 138389.0}, {"date": "2018-06-15", "close": 11.99, "volume": 121015.0}, {"date": "2018-06-18", "close": 12.12, "volume": 221463.0}, {"date": "2018-06-19", "close": 11.89, "volume": 118972.0}, {"date": "2018-06-20", "close": 11.86, "volume": 132730.0}, {"date": "2018-06-21", "close": 11.67, "volume": 146175.0}, {"date": "2018-06-22", "close": 11.87, "volume": 153155.0}, {"date": "2018-06-25", "close": 11.66, "volume": 179920.0}, {"date": "2018-06-26", "close": 11.81, "volume": 103020.0}, {"date": "2018-06-27", "close": 11.795, "volume": 127565.0}, {"date": "2018-06-28", "close": 11.84, "volume": 224148.0}, {"date": "2018-06-29", "close": 11.77, "volume": 126778.0}, {"date": "2018-07-02", "close": 11.88, "volume": 100621.0}, {"date": "2018-07-03", "close": 11.89, "volume": 78156.0}, {"date": "2018-07-05", "close": 12.05, "volume": 168556.0}, {"date": "2018-07-06", "close": 11.92, "volume": 117477.0}, {"date": "2018-07-09", "close": 11.88, "volume": 138157.0}, {"date": "2018-07-10", "close": 11.76, "volume": 107362.0}, {"date": "2018-07-11", "close": 11.73, "volume": 78968.0}, {"date": "2018-07-12", "close": 11.81, "volume": 77307.0}, {"date": "2018-07-13", "close": 11.78, "volume": 39883.0}, {"date": "2018-07-16", "close": 11.85, "volume": 82666.0}, {"date": "2018-07-17", "close": 11.95, "volume": 94289.0}, {"date": "2018-07-18", "close": 12.12, "volume": 186526.0}, {"date": "2018-07-19", "close": 11.97, "volume": 81567.0}, {"date": "2018-07-20", "close": 11.91, "volume": 91136.0}, {"date": "2018-07-23", "close": 11.72, "volume": 155235.0}, {"date": "2018-07-24", "close": 11.79, "volume": 97213.0}, {"date": "2018-07-25", "close": 11.87, "volume": 93199.0}, {"date": "2018-07-26", "close": 11.86, "volume": 65732.0}, {"date": "2018-07-27", "close": 11.73, "volume": 119172.0}, {"date": "2018-07-30", "close": 11.66, "volume": 137974.0}, {"date": "2018-07-31", "close": 11.3, "volume": 417335.0}, {"date": "2018-08-01", "close": 11.5, "volume": 307830.0}, {"date": "2018-08-02", "close": 11.73, "volume": 177731.0}, {"date": "2018-08-03", "close": 11.81, "volume": 148577.0}, {"date": "2018-08-06", "close": 11.85, "volume": 111048.0}, {"date": "2018-08-07", "close": 11.91, "volume": 116997.0}, {"date": "2018-08-08", "close": 11.87, "volume": 134413.0}, {"date": "2018-08-09", "close": 11.87, "volume": 81801.0}, {"date": "2018-08-10", "close": 11.87, "volume": 95969.0}, {"date": "2018-08-13", "close": 11.97, "volume": 136154.0}, {"date": "2018-08-14", "close": 11.9, "volume": 171343.0}, {"date": "2018-08-15", "close": 11.95, "volume": 119109.0}, {"date": "2018-08-16", "close": 12.02, "volume": 97733.0}, {"date": "2018-08-17", "close": 12.04, "volume": 178868.0}, {"date": "2018-08-20", "close": 12.11, "volume": 187236.0}, {"date": "2018-08-21", "close": 12.11, "volume": 111795.0}, {"date": "2018-08-22", "close": 12.06, "volume": 113934.0}, {"date": "2018-08-23", "close": 12.04, "volume": 90257.0}, {"date": "2018-08-24", "close": 12.07, "volume": 93427.0}, {"date": "2018-08-27", "close": 12.03, "volume": 112301.0}, {"date": "2018-08-28", "close": 12.0, "volume": 123104.0}, {"date": "2018-08-29", "close": 12.01, "volume": 137873.0}, {"date": "2018-08-30", "close": 11.95, "volume": 174979.0}, {"date": "2018-08-31", "close": 11.99, "volume": 124436.0}, {"date": "2018-09-04", "close": 11.85, "volume": 160037.0}, {"date": "2018-09-05", "close": 11.92, "volume": 131351.0}, {"date": "2018-09-06", "close": 11.83, "volume": 88861.0}, {"date": "2018-09-07", "close": 11.72, "volume": 93920.0}, {"date": "2018-09-10", "close": 11.8, "volume": 111503.0}, {"date": "2018-09-11", "close": 11.68, "volume": 91241.0}, {"date": "2018-09-12", "close": 11.69, "volume": 134072.0}, {"date": "2018-09-13", "close": 11.78, "volume": 121043.0}, {"date": "2018-09-14", "close": 11.7, "volume": 95753.0}, {"date": "2018-09-17", "close": 11.67, "volume": 128153.0}, {"date": "2018-09-18", "close": 11.46, "volume": 191707.0}, {"date": "2018-09-19", "close": 11.23, "volume": 211672.0}, {"date": "2018-09-20", "close": 11.27, "volume": 220345.0}, {"date": "2018-09-21", "close": 11.59, "volume": 244167.0}, {"date": "2018-09-24", "close": 11.5, "volume": 130660.0}, {"date": "2018-09-25", "close": 11.43, "volume": 112218.0}, {"date": "2018-09-26", "close": 11.34, "volume": 176658.0}, {"date": "2018-09-27", "close": 11.52, "volume": 241726.0}, {"date": "2018-09-28", "close": 11.43, "volume": 135439.0}, {"date": "2018-10-01", "close": 11.4, "volume": 122671.0}, {"date": "2018-10-02", "close": 11.34, "volume": 113129.0}, {"date": "2018-10-03", "close": 11.32, "volume": 111870.0}, {"date": "2018-10-04", "close": 11.04, "volume": 591361.0}, {"date": "2018-10-05", "close": 11.01, "volume": 164180.0}, {"date": "2018-10-08", "close": 10.92, "volume": 196974.0}, {"date": "2018-10-09", "close": 10.76, "volume": 331093.0}, {"date": "2018-10-10", "close": 10.75, "volume": 127909.0}, {"date": "2018-10-11", "close": 10.69, "volume": 227832.0}, {"date": "2018-10-12", "close": 10.56, "volume": 206268.0}, {"date": "2018-10-15", "close": 10.63, "volume": 171835.0}, {"date": "2018-10-16", "close": 10.59, "volume": 303203.0}, {"date": "2018-10-17", "close": 10.66, "volume": 158753.0}, {"date": "2018-10-18", "close": 10.57, "volume": 115346.0}, {"date": "2018-10-19", "close": 10.3, "volume": 266582.0}, {"date": "2018-10-22", "close": 10.19, "volume": 149091.0}, {"date": "2018-10-23", "close": 10.08, "volume": 191841.0}, {"date": "2018-10-24", "close": 10.0, "volume": 124863.0}, {"date": "2018-10-25", "close": 10.11, "volume": 174707.0}, {"date": "2018-10-26", "close": 9.96, "volume": 186882.0}, {"date": "2018-10-29", "close": 10.26, "volume": 202262.0}, {"date": "2018-10-30", "close": 10.35, "volume": 149131.0}, {"date": "2018-10-31", "close": 10.45, "volume": 164114.0}, {"date": "2018-11-01", "close": 10.6, "volume": 130995.0}, {"date": "2018-11-02", "close": 10.44, "volume": 145520.0}, {"date": "2018-11-05", "close": 10.61, "volume": 97233.0}, {"date": "2018-11-06", "close": 10.18, "volume": 621358.0}, {"date": "2018-11-07", "close": 9.78, "volume": 516300.0}, {"date": "2018-11-08", "close": 9.9, "volume": 217870.0}, {"date": "2018-11-09", "close": 9.94, "volume": 175414.0}, {"date": "2018-11-12", "close": 9.88, "volume": 144489.0}, {"date": "2018-11-13", "close": 9.8, "volume": 138300.0}, {"date": "2018-11-14", "close": 9.82, "volume": 267545.0}, {"date": "2018-11-15", "close": 9.83, "volume": 136487.0}, {"date": "2018-11-16", "close": 9.89, "volume": 127244.0}, {"date": "2018-11-19", "close": 9.89, "volume": 127703.0}, {"date": "2018-11-20", "close": 9.7, "volume": 189709.0}, {"date": "2018-11-21", "close": 9.58, "volume": 193214.0}, {"date": "2018-11-23", "close": 9.67, "volume": 48726.0}, {"date": "2018-11-26", "close": 9.7, "volume": 140120.0}, {"date": "2018-11-27", "close": 9.7, "volume": 113990.0}, {"date": "2018-11-28", "close": 9.87, "volume": 111764.0}, {"date": "2018-11-29", "close": 9.87, "volume": 126613.0}, {"date": "2018-11-30", "close": 9.94, "volume": 102416.0}, {"date": "2018-12-03", "close": 10.11, "volume": 296663.0}, {"date": "2018-12-04", "close": 10.04, "volume": 248610.0}, {"date": "2018-12-06", "close": 9.98, "volume": 169949.0}, {"date": "2018-12-07", "close": 9.92, "volume": 93528.0}, {"date": "2018-12-10", "close": 9.83, "volume": 130597.0}, {"date": "2018-12-11", "close": 9.84, "volume": 79719.0}, {"date": "2018-12-12", "close": 9.88, "volume": 107707.0}, {"date": "2018-12-13", "close": 9.86, "volume": 77382.0}, {"date": "2018-12-14", "close": 9.93, "volume": 145313.0}, {"date": "2018-12-17", "close": 9.39, "volume": 336650.0}, {"date": "2018-12-18", "close": 9.37, "volume": 117464.0}, {"date": "2018-12-19", "close": 9.22, "volume": 195811.0}, {"date": "2018-12-20", "close": 8.86, "volume": 439120.0}, {"date": "2018-12-21", "close": 8.79, "volume": 262880.0}, {"date": "2018-12-24", "close": 8.85, "volume": 156283.0}, {"date": "2018-12-26", "close": 9.16, "volume": 205636.0}, {"date": "2018-12-27", "close": 9.31, "volume": 146134.0}, {"date": "2018-12-28", "close": 9.3, "volume": 173965.0}, {"date": "2018-12-31", "close": 9.32, "volume": 342379.0}, {"date": "2019-01-02", "close": 9.41, "volume": 113366.0}, {"date": "2019-01-03", "close": 9.4, "volume": 82397.0}, {"date": "2019-01-04", "close": 9.64, "volume": 91447.0}, {"date": "2019-01-07", "close": 9.86, "volume": 128053.0}, {"date": "2019-01-08", "close": 10.02, "volume": 93251.0}, {"date": "2019-01-09", "close": 10.15, "volume": 195677.0}, {"date": "2019-01-10", "close": 10.32, "volume": 147279.0}, {"date": "2019-01-11", "close": 10.36, "volume": 75644.0}, {"date": "2019-01-14", "close": 10.49, "volume": 171607.0}, {"date": "2019-01-15", "close": 10.54, "volume": 96810.0}, {"date": "2019-01-16", "close": 10.79, "volume": 174039.0}, {"date": "2019-01-17", "close": 10.56, "volume": 140551.0}, {"date": "2019-01-18", "close": 10.59, "volume": 81334.0}, {"date": "2019-01-22", "close": 10.31, "volume": 179299.0}, {"date": "2019-01-23", "close": 10.48, "volume": 128512.0}, {"date": "2019-01-24", "close": 10.6, "volume": 81664.0}, {"date": "2019-01-25", "close": 10.605, "volume": 79368.0}, {"date": "2019-01-28", "close": 10.59, "volume": 72140.0}, {"date": "2019-01-29", "close": 10.61, "volume": 102347.0}, {"date": "2019-01-30", "close": 10.82, "volume": 146138.0}, {"date": "2019-01-31", "close": 10.97, "volume": 205098.0}, {"date": "2019-02-01", "close": 10.96, "volume": 137129.0}, {"date": "2019-02-04", "close": 10.9, "volume": 98469.0}, {"date": "2019-02-05", "close": 11.0, "volume": 72493.0}, {"date": "2019-02-06", "close": 11.55, "volume": 342180.0}, {"date": "2019-02-07", "close": 11.63, "volume": 177929.0}, {"date": "2019-02-08", "close": 11.73, "volume": 127764.0}, {"date": "2019-02-11", "close": 12.01, "volume": 238068.0}, {"date": "2019-02-12", "close": 11.96, "volume": 260397.0}, {"date": "2019-02-13", "close": 11.92, "volume": 107518.0}, {"date": "2019-02-14", "close": 11.97, "volume": 111777.0}, {"date": "2019-02-15", "close": 12.05, "volume": 162196.0}, {"date": "2019-02-19", "close": 11.84, "volume": 240547.0}, {"date": "2019-02-20", "close": 11.79, "volume": 201963.0}, {"date": "2019-02-21", "close": 11.98, "volume": 147660.0}, {"date": "2019-02-22", "close": 12.05, "volume": 311150.0}, {"date": "2019-02-25", "close": 12.05, "volume": 197877.0}, {"date": "2019-02-26", "close": 11.96, "volume": 147528.0}, {"date": "2019-02-27", "close": 11.84, "volume": 79670.0}, {"date": "2019-02-28", "close": 11.69, "volume": 191521.0}, {"date": "2019-03-01", "close": 11.71, "volume": 221244.0}, {"date": "2019-03-04", "close": 11.68, "volume": 129471.0}, {"date": "2019-03-05", "close": 11.5, "volume": 150768.0}, {"date": "2019-03-06", "close": 11.43, "volume": 72340.0}, {"date": "2019-03-07", "close": 11.41, "volume": 82229.0}, {"date": "2019-03-08", "close": 11.45, "volume": 53493.0}, {"date": "2019-03-11", "close": 11.75, "volume": 145541.0}, {"date": "2019-03-12", "close": 11.59, "volume": 84760.0}, {"date": "2019-03-13", "close": 11.73, "volume": 90929.0}, {"date": "2019-03-14", "close": 11.76, "volume": 101560.0}, {"date": "2019-03-15", "close": 11.84, "volume": 227150.0}, {"date": "2019-03-18", "close": 11.95, "volume": 160329.0}, {"date": "2019-03-19", "close": 11.75, "volume": 144110.0}, {"date": "2019-03-20", "close": 11.67, "volume": 101216.0}, {"date": "2019-03-21", "close": 11.69, "volume": 76596.0}, {"date": "2019-03-22", "close": 11.6, "volume": 111722.0}, {"date": "2019-03-25", "close": 11.54, "volume": 122931.0}, {"date": "2019-03-26", "close": 11.58, "volume": 97279.0}, {"date": "2019-03-27", "close": 11.72, "volume": 119719.0}, {"date": "2019-03-28", "close": 11.7, "volume": 249032.0}, {"date": "2019-03-29", "close": 11.6, "volume": 141550.0}, {"date": "2019-04-01", "close": 11.8, "volume": 223743.0}, {"date": "2019-04-02", "close": 11.99, "volume": 160932.0}, {"date": "2019-04-03", "close": 12.02, "volume": 132514.0}, {"date": "2019-04-04", "close": 12.0, "volume": 109354.0}, {"date": "2019-04-05", "close": 12.09, "volume": 82009.0}, {"date": "2019-04-08", "close": 12.11, "volume": 130365.0}, {"date": "2019-04-09", "close": 12.11, "volume": 113167.0}, {"date": "2019-04-10", "close": 12.29, "volume": 145247.0}, {"date": "2019-04-11", "close": 12.52, "volume": 211020.0}, {"date": "2019-04-12", "close": 12.37, "volume": 168318.0}, {"date": "2019-04-15", "close": 12.5, "volume": 107066.0}, {"date": "2019-04-16", "close": 12.64, "volume": 179606.0}, {"date": "2019-04-17", "close": 12.58, "volume": 115943.0}, {"date": "2019-04-18", "close": 12.31, "volume": 175059.0}, {"date": "2019-04-22", "close": 12.39, "volume": 135573.0}, {"date": "2019-04-23", "close": 12.37, "volume": 100469.0}, {"date": "2019-04-24", "close": 12.37, "volume": 86071.0}, {"date": "2019-04-25", "close": 12.32, "volume": 147514.0}, {"date": "2019-04-26", "close": 12.48, "volume": 104791.0}, {"date": "2019-04-29", "close": 12.53, "volume": 81997.0}, {"date": "2019-04-30", "close": 12.52, "volume": 105125.0}, {"date": "2019-05-01", "close": 12.42, "volume": 109957.0}, {"date": "2019-05-02", "close": 12.38, "volume": 72871.0}, {"date": "2019-05-03", "close": 12.45, "volume": 128095.0}, {"date": "2019-05-06", "close": 12.45, "volume": 81180.0}, {"date": "2019-05-07", "close": 12.34, "volume": 121879.0}, {"date": "2019-05-08", "close": 12.32, "volume": 65054.0}, {"date": "2019-05-09", "close": 12.21, "volume": 105449.0}, {"date": "2019-05-10", "close": 12.25, "volume": 98072.0}, {"date": "2019-05-13", "close": 12.04, "volume": 188094.0}, {"date": "2019-05-14", "close": 11.96, "volume": 178444.0}, {"date": "2019-05-15", "close": 11.58, "volume": 498191.0}, {"date": "2019-05-16", "close": 11.74, "volume": 153667.0}, {"date": "2019-05-17", "close": 11.63, "volume": 115523.0}, {"date": "2019-05-20", "close": 11.89, "volume": 171934.0}, {"date": "2019-05-21", "close": 11.55, "volume": 167044.0}, {"date": "2019-05-22", "close": 11.61, "volume": 74191.0}, {"date": "2019-05-23", "close": 11.62, "volume": 91539.0}, {"date": "2019-05-24", "close": 11.67, "volume": 84115.0}, {"date": "2019-05-28", "close": 11.52, "volume": 147825.0}, {"date": "2019-05-29", "close": 11.5, "volume": 129361.0}, {"date": "2019-05-30", "close": 11.51, "volume": 123095.0}, {"date": "2019-05-31", "close": 11.13, "volume": 248271.0}, {"date": "2019-06-03", "close": 11.31, "volume": 206603.0}, {"date": "2019-06-04", "close": 11.05, "volume": 248250.0}, {"date": "2019-06-05", "close": 11.01, "volume": 146723.0}, {"date": "2019-06-06", "close": 11.19, "volume": 103656.0}, {"date": "2019-06-07", "close": 11.23, "volume": 137035.0}, {"date": "2019-06-10", "close": 11.38, "volume": 116721.0}, {"date": "2019-06-11", "close": 11.5, "volume": 143564.0}, {"date": "2019-06-12", "close": 11.68, "volume": 147227.0}, {"date": "2019-06-13", "close": 11.67, "volume": 144809.0}, {"date": "2019-06-14", "close": 11.7, "volume": 157665.0}, {"date": "2019-06-17", "close": 11.75, "volume": 161153.0}, {"date": "2019-06-18", "close": 11.66, "volume": 122331.0}, {"date": "2019-06-19", "close": 11.65, "volume": 113696.0}, {"date": "2019-06-20", "close": 11.48, "volume": 150648.0}, {"date": "2019-06-21", "close": 11.34, "volume": 230752.0}, {"date": "2019-06-24", "close": 11.39, "volume": 79056.0}, {"date": "2019-06-25", "close": 11.26, "volume": 71010.0}, {"date": "2019-06-26", "close": 11.13, "volume": 95810.0}, {"date": "2019-06-27", "close": 11.16, "volume": 126135.0}, {"date": "2019-06-28", "close": 11.23, "volume": 180738.0}, {"date": "2019-07-01", "close": 11.33, "volume": 159328.0}, {"date": "2019-07-02", "close": 11.25, "volume": 125603.0}, {"date": "2019-07-03", "close": 11.31, "volume": 43810.0}, {"date": "2019-07-05", "close": 11.24, "volume": 141036.0}, {"date": "2019-07-08", "close": 11.31, "volume": 129209.0}, {"date": "2019-07-09", "close": 11.27, "volume": 76968.0}, {"date": "2019-07-10", "close": 11.27, "volume": 133152.0}, {"date": "2019-07-11", "close": 11.25, "volume": 104193.0}, {"date": "2019-07-12", "close": 11.34, "volume": 82233.0}, {"date": "2019-07-15", "close": 11.39, "volume": 87525.0}, {"date": "2019-07-16", "close": 11.44, "volume": 86802.0}, {"date": "2019-07-17", "close": 11.27, "volume": 188434.0}, {"date": "2019-07-18", "close": 11.25, "volume": 123018.0}, {"date": "2019-07-19", "close": 11.16, "volume": 141135.0}, {"date": "2019-07-22", "close": 11.18, "volume": 142820.0}, {"date": "2019-07-23", "close": 11.23, "volume": 90461.0}, {"date": "2019-07-24", "close": 11.33, "volume": 83579.0}, {"date": "2019-07-25", "close": 11.27, "volume": 73076.0}, {"date": "2019-07-26", "close": 11.29, "volume": 67968.0}, {"date": "2019-07-29", "close": 11.19, "volume": 94069.0}, {"date": "2019-07-30", "close": 11.28, "volume": 67826.0}, {"date": "2019-07-31", "close": 11.33, "volume": 110287.0}, {"date": "2019-08-01", "close": 11.35, "volume": 163118.0}, {"date": "2019-08-02", "close": 11.28, "volume": 101946.0}, {"date": "2019-08-05", "close": 11.25, "volume": 176272.0}, {"date": "2019-08-06", "close": 11.43, "volume": 139292.0}, {"date": "2019-08-07", "close": 11.43, "volume": 110045.0}, {"date": "2019-08-08", "close": 11.57, "volume": 92450.0}, {"date": "2019-08-09", "close": 11.52, "volume": 58846.0}, {"date": "2019-08-12", "close": 11.52, "volume": 122287.0}, {"date": "2019-08-13", "close": 11.52, "volume": 74242.0}, {"date": "2019-08-14", "close": 11.38, "volume": 128850.0}, {"date": "2019-08-15", "close": 11.32, "volume": 166450.0}, {"date": "2019-08-16", "close": 11.52, "volume": 101944.0}, {"date": "2019-08-19", "close": 11.47, "volume": 182236.0}, {"date": "2019-08-20", "close": 11.63, "volume": 83316.0}, {"date": "2019-08-21", "close": 11.53, "volume": 141399.0}, {"date": "2019-08-22", "close": 11.57, "volume": 87318.0}, {"date": "2019-08-23", "close": 11.46, "volume": 98314.0}, {"date": "2019-08-26", "close": 11.53, "volume": 70564.0}, {"date": "2019-08-27", "close": 11.47, "volume": 89292.0}, {"date": "2019-08-28", "close": 11.5, "volume": 79035.0}, {"date": "2019-08-29", "close": 11.52, "volume": 75375.0}, {"date": "2019-08-30", "close": 11.67, "volume": 121789.0}, {"date": "2019-09-03", "close": 11.55, "volume": 99302.0}, {"date": "2019-09-04", "close": 11.6, "volume": 68573.0}, {"date": "2019-09-05", "close": 11.74, "volume": 133306.0}, {"date": "2019-09-06", "close": 11.79, "volume": 80171.0}, {"date": "2019-09-09", "close": 12.01, "volume": 185482.0}, {"date": "2019-09-10", "close": 12.12, "volume": 121341.0}, {"date": "2019-09-11", "close": 12.35, "volume": 164386.0}, {"date": "2019-09-12", "close": 12.34, "volume": 174356.0}, {"date": "2019-09-13", "close": 12.46, "volume": 87180.0}, {"date": "2019-09-16", "close": 12.42, "volume": 148268.0}, {"date": "2019-09-17", "close": 12.37, "volume": 69554.0}, {"date": "2019-09-18", "close": 12.37, "volume": 76596.0}, {"date": "2019-09-19", "close": 12.39, "volume": 108300.0}, {"date": "2019-09-20", "close": 12.46, "volume": 112527.0}, {"date": "2019-09-23", "close": 12.46, "volume": 112573.0}, {"date": "2019-09-24", "close": 12.35, "volume": 63562.0}, {"date": "2019-09-25", "close": 12.38, "volume": 92673.0}, {"date": "2019-09-26", "close": 12.48, "volume": 100595.0}, {"date": "2019-09-27", "close": 12.49, "volume": 296966.0}, {"date": "2019-09-30", "close": 12.34, "volume": 107152.0}, {"date": "2019-10-01", "close": 12.24, "volume": 134537.0}, {"date": "2019-10-02", "close": 12.04, "volume": 169038.0}, {"date": "2019-10-03", "close": 11.96, "volume": 114850.0}, {"date": "2019-10-04", "close": 12.11, "volume": 97646.0}, {"date": "2019-10-07", "close": 12.25, "volume": 114597.0}, {"date": "2019-10-08", "close": 12.25, "volume": 76609.0}, {"date": "2019-10-09", "close": 12.31, "volume": 62229.0}, {"date": "2019-10-10", "close": 12.35, "volume": 96403.0}, {"date": "2019-10-11", "close": 12.41, "volume": 114407.0}, {"date": "2019-10-14", "close": 12.4, "volume": 100385.0}, {"date": "2019-10-15", "close": 12.46, "volume": 120168.0}, {"date": "2019-10-16", "close": 12.5, "volume": 134805.0}, {"date": "2019-10-17", "close": 12.54, "volume": 79228.0}, {"date": "2019-10-18", "close": 12.67, "volume": 147801.0}, {"date": "2019-10-21", "close": 12.61, "volume": 153293.0}, {"date": "2019-10-22", "close": 12.67, "volume": 80601.0}, {"date": "2019-10-23", "close": 12.71, "volume": 50380.0}, {"date": "2019-10-24", "close": 12.69, "volume": 62168.0}, {"date": "2019-10-25", "close": 12.72, "volume": 91130.0}, {"date": "2019-10-28", "close": 12.71, "volume": 103967.0}, {"date": "2019-10-29", "close": 12.78, "volume": 129923.0}, {"date": "2019-10-30", "close": 12.82, "volume": 121997.0}, {"date": "2019-10-31", "close": 12.91, "volume": 122114.0}, {"date": "2019-11-01", "close": 12.935, "volume": 117149.0}, {"date": "2019-11-04", "close": 12.95, "volume": 161746.0}, {"date": "2019-11-05", "close": 13.26, "volume": 235032.0}, {"date": "2019-11-06", "close": 13.49, "volume": 246644.0}, {"date": "2019-11-07", "close": 13.29, "volume": 199641.0}, {"date": "2019-11-08", "close": 13.58, "volume": 265665.0}, {"date": "2019-11-11", "close": 13.66, "volume": 158859.0}, {"date": "2019-11-12", "close": 13.93, "volume": 203439.0}, {"date": "2019-11-13", "close": 13.94, "volume": 157577.0}, {"date": "2019-11-14", "close": 13.87, "volume": 152703.0}, {"date": "2019-11-15", "close": 14.05, "volume": 191023.0}, {"date": "2019-11-18", "close": 13.87, "volume": 150373.0}, {"date": "2019-11-19", "close": 13.95, "volume": 102313.0}, {"date": "2019-11-20", "close": 14.02, "volume": 109307.0}, {"date": "2019-11-21", "close": 13.98, "volume": 73499.0}, {"date": "2019-11-22", "close": 14.04, "volume": 141511.0}, {"date": "2019-11-25", "close": 14.09, "volume": 149482.0}, {"date": "2019-11-26", "close": 14.33, "volume": 155171.0}, {"date": "2019-11-27", "close": 14.59, "volume": 144696.0}, {"date": "2019-11-29", "close": 14.82, "volume": 148176.0}, {"date": "2019-12-02", "close": 14.495, "volume": 269604.0}, {"date": "2019-12-03", "close": 14.21, "volume": 273362.0}, {"date": "2019-12-04", "close": 14.69, "volume": 178074.0}, {"date": "2019-12-05", "close": 14.61, "volume": 115001.0}, {"date": "2019-12-06", "close": 14.64, "volume": 160972.0}, {"date": "2019-12-09", "close": 14.69, "volume": 134982.0}, {"date": "2019-12-10", "close": 14.69, "volume": 111712.0}, {"date": "2019-12-11", "close": 14.64, "volume": 93560.0}, {"date": "2019-12-12", "close": 14.69, "volume": 108970.0}, {"date": "2019-12-13", "close": 14.76, "volume": 176136.0}, {"date": "2019-12-16", "close": 14.84, "volume": 185856.0}, {"date": "2019-12-17", "close": 15.25, "volume": 308870.0}, {"date": "2019-12-18", "close": 14.9, "volume": 195589.0}, {"date": "2019-12-19", "close": 14.82, "volume": 182040.0}, {"date": "2019-12-20", "close": 14.84, "volume": 443085.0}, {"date": "2019-12-23", "close": 14.09, "volume": 663983.0}, {"date": "2019-12-24", "close": 13.72, "volume": 632984.0}, {"date": "2019-12-26", "close": 13.63, "volume": 432129.0}, {"date": "2019-12-27", "close": 13.54, "volume": 284758.0}, {"date": "2019-12-30", "close": 13.33, "volume": 281099.0}, {"date": "2019-12-31", "close": 13.25, "volume": 206918.0}, {"date": "2020-01-02", "close": 13.2, "volume": 327484.0}, {"date": "2020-01-03", "close": 13.15, "volume": 189033.0}, {"date": "2020-01-06", "close": 13.07, "volume": 233824.0}, {"date": "2020-01-07", "close": 13.03, "volume": 219779.0}, {"date": "2020-01-08", "close": 13.22, "volume": 278998.0}, {"date": "2020-01-09", "close": 13.29, "volume": 197262.0}, {"date": "2020-01-10", "close": 13.26, "volume": 100535.0}, {"date": "2020-01-13", "close": 13.26, "volume": 132209.0}, {"date": "2020-01-14", "close": 13.3, "volume": 125293.0}, {"date": "2020-01-15", "close": 13.6, "volume": 185327.0}, {"date": "2020-01-16", "close": 13.77, "volume": 250872.0}, {"date": "2020-01-17", "close": 13.8, "volume": 211680.0}, {"date": "2020-01-21", "close": 13.9, "volume": 185426.0}, {"date": "2020-01-22", "close": 13.92, "volume": 196947.0}, {"date": "2020-01-23", "close": 13.72, "volume": 189799.0}, {"date": "2020-01-24", "close": 13.475, "volume": 166873.0}, {"date": "2020-01-27", "close": 13.32, "volume": 140351.0}, {"date": "2020-01-28", "close": 13.44, "volume": 114729.0}, {"date": "2020-01-29", "close": 13.38, "volume": 103938.0}, {"date": "2020-01-30", "close": 13.3, "volume": 160196.0}, {"date": "2020-01-31", "close": 13.15, "volume": 112679.0}, {"date": "2020-02-03", "close": 13.22, "volume": 115931.0}, {"date": "2020-02-04", "close": 13.3, "volume": 121433.0}, {"date": "2020-02-05", "close": 13.82, "volume": 286780.0}, {"date": "2020-02-06", "close": 13.55, "volume": 198590.0}, {"date": "2020-02-07", "close": 13.64, "volume": 107293.0}, {"date": "2020-02-10", "close": 13.65, "volume": 88064.0}, {"date": "2020-02-11", "close": 13.57, "volume": 118119.0}, {"date": "2020-02-12", "close": 13.6, "volume": 89479.0}, {"date": "2020-02-13", "close": 13.65, "volume": 129009.0}, {"date": "2020-02-14", "close": 13.68, "volume": 110367.0}, {"date": "2020-02-18", "close": 13.63, "volume": 92313.0}, {"date": "2020-02-19", "close": 13.53, "volume": 75877.0}, {"date": "2020-02-20", "close": 13.64, "volume": 84983.0}, {"date": "2020-02-21", "close": 13.5, "volume": 115877.0}, {"date": "2020-02-24", "close": 13.2, "volume": 208309.0}, {"date": "2020-02-25", "close": 12.38, "volume": 566598.0}, {"date": "2020-02-26", "close": 12.62, "volume": 333031.0}, {"date": "2020-02-27", "close": 11.93, "volume": 493594.0}, {"date": "2020-02-28", "close": 11.45, "volume": 566718.0}, {"date": "2020-03-02", "close": 12.18, "volume": 413743.0}, {"date": "2020-03-03", "close": 12.02, "volume": 288561.0}, {"date": "2020-03-04", "close": 12.42, "volume": 199238.0}, {"date": "2020-03-05", "close": 12.18, "volume": 203353.0}, {"date": "2020-03-06", "close": 11.72, "volume": 313104.0}, {"date": "2020-03-09", "close": 10.49, "volume": 548627.0}, {"date": "2020-03-10", "close": 10.57, "volume": 288059.0}, {"date": "2020-03-11", "close": 9.96, "volume": 417550.0}, {"date": "2020-03-12", "close": 8.91, "volume": 574939.0}, {"date": "2020-03-13", "close": 9.55, "volume": 385428.0}, {"date": "2020-03-16", "close": 8.5, "volume": 373120.0}, {"date": "2020-03-17", "close": 8.5, "volume": 517976.0}, {"date": "2020-03-18", "close": 7.59, "volume": 977514.0}, {"date": "2020-03-19", "close": 7.96, "volume": 612884.0}, {"date": "2020-03-20", "close": 7.72, "volume": 413667.0}, {"date": "2020-03-23", "close": 6.51, "volume": 639903.0}, {"date": "2020-03-24", "close": 7.22, "volume": 325603.0}, {"date": "2020-03-25", "close": 7.7, "volume": 571925.0}, {"date": "2020-03-26", "close": 8.41, "volume": 575210.0}, {"date": "2020-03-27", "close": 8.33, "volume": 492061.0}, {"date": "2020-03-30", "close": 7.65, "volume": 469293.0}, {"date": "2020-03-31", "close": 7.85, "volume": 287967.0}, {"date": "2020-04-01", "close": 7.25, "volume": 485143.0}, {"date": "2020-04-02", "close": 7.2, "volume": 263628.0}, {"date": "2020-04-03", "close": 7.07, "volume": 391355.0}, {"date": "2020-04-06", "close": 7.83, "volume": 560681.0}, {"date": "2020-04-07", "close": 8.71, "volume": 323855.0}, {"date": "2020-04-08", "close": 9.11, "volume": 315895.0}, {"date": "2020-04-09", "close": 9.47, "volume": 450722.0}, {"date": "2020-04-13", "close": 9.46, "volume": 337890.0}, {"date": "2020-04-14", "close": 9.81, "volume": 202103.0}, {"date": "2020-04-15", "close": 9.74, "volume": 250418.0}, {"date": "2020-04-16", "close": 9.58, "volume": 225032.0}, {"date": "2020-04-17", "close": 9.96, "volume": 314951.0}, {"date": "2020-04-20", "close": 9.77, "volume": 212025.0}, {"date": "2020-04-21", "close": 9.69, "volume": 186779.0}, {"date": "2020-04-22", "close": 9.66, "volume": 150142.0}, {"date": "2020-04-23", "close": 9.64, "volume": 187984.0}, {"date": "2020-04-24", "close": 10.2, "volume": 202042.0}, {"date": "2020-04-27", "close": 10.71, "volume": 394885.0}, {"date": "2020-04-28", "close": 10.51, "volume": 222223.0}, {"date": "2020-04-29", "close": 10.87, "volume": 150159.0}, {"date": "2020-04-30", "close": 11.11, "volume": 172341.0}, {"date": "2020-05-01", "close": 10.56, "volume": 188652.0}, {"date": "2020-05-04", "close": 10.35, "volume": 201777.0}, {"date": "2020-05-05", "close": 10.25, "volume": 298778.0}, {"date": "2020-05-06", "close": 10.69, "volume": 205006.0}, {"date": "2020-05-07", "close": 10.93, "volume": 209497.0}, {"date": "2020-05-08", "close": 11.12, "volume": 149149.0}, {"date": "2020-05-11", "close": 11.02, "volume": 210716.0}, {"date": "2020-05-12", "close": 10.94, "volume": 251377.0}, {"date": "2020-05-13", "close": 9.75, "volume": 564148.0}, {"date": "2020-05-14", "close": 10.14, "volume": 344861.0}, {"date": "2020-05-15", "close": 10.29, "volume": 255255.0}, {"date": "2020-05-18", "close": 10.34, "volume": 329892.0}, {"date": "2020-05-19", "close": 10.2, "volume": 311847.0}, {"date": "2020-05-20", "close": 10.575, "volume": 198776.0}, {"date": "2020-05-21", "close": 10.67, "volume": 143022.0}, {"date": "2020-05-22", "close": 10.74, "volume": 152683.0}, {"date": "2020-05-26", "close": 11.03, "volume": 197186.0}, {"date": "2020-05-27", "close": 11.32, "volume": 200086.0}, {"date": "2020-05-28", "close": 11.02, "volume": 266673.0}, {"date": "2020-05-29", "close": 11.09, "volume": 200388.0}, {"date": "2020-06-01", "close": 11.3, "volume": 166486.0}, {"date": "2020-06-02", "close": 11.32, "volume": 249823.0}, {"date": "2020-06-03", "close": 11.41, "volume": 258194.0}, {"date": "2020-06-04", "close": 11.36, "volume": 290072.0}, {"date": "2020-06-05", "close": 11.13, "volume": 500533.0}, {"date": "2020-06-08", "close": 11.3, "volume": 337624.0}, {"date": "2020-06-09", "close": 11.29, "volume": 190497.0}, {"date": "2020-06-10", "close": 10.72, "volume": 385036.0}, {"date": "2020-06-11", "close": 10.22, "volume": 401623.0}, {"date": "2020-06-12", "close": 10.73, "volume": 197820.0}, {"date": "2020-06-15", "close": 10.78, "volume": 296818.0}, {"date": "2020-06-16", "close": 10.97, "volume": 221548.0}, {"date": "2020-06-17", "close": 10.8, "volume": 207634.0}, {"date": "2020-06-18", "close": 10.66, "volume": 181019.0}, {"date": "2020-06-19", "close": 10.71, "volume": 121583.0}, {"date": "2020-06-22", "close": 10.58, "volume": 146925.0}, {"date": "2020-06-23", "close": 10.32, "volume": 322305.0}, {"date": "2020-06-24", "close": 10.0, "volume": 333260.0}, {"date": "2020-06-25", "close": 10.16, "volume": 116687.0}, {"date": "2020-06-26", "close": 10.09, "volume": 152234.0}, {"date": "2020-06-29", "close": 10.2, "volume": 161016.0}, {"date": "2020-06-30", "close": 10.24, "volume": 157011.0}, {"date": "2020-07-01", "close": 10.2, "volume": 211963.0}, {"date": "2020-07-02", "close": 10.07, "volume": 147363.0}, {"date": "2020-07-06", "close": 9.99, "volume": 288102.0}, {"date": "2020-07-07", "close": 9.71, "volume": 262548.0}, {"date": "2020-07-08", "close": 9.71, "volume": 197228.0}, {"date": "2020-07-09", "close": 9.4, "volume": 250531.0}, {"date": "2020-07-10", "close": 9.655, "volume": 189355.0}, {"date": "2020-07-13", "close": 9.66, "volume": 465860.0}, {"date": "2020-07-14", "close": 9.72, "volume": 253532.0}, {"date": "2020-07-15", "close": 9.83, "volume": 335278.0}, {"date": "2020-07-16", "close": 9.935, "volume": 173696.0}, {"date": "2020-07-17", "close": 9.955, "volume": 157033.0}, {"date": "2020-07-20", "close": 10.02, "volume": 214235.0}, {"date": "2020-07-21", "close": 10.17, "volume": 203649.0}, {"date": "2020-07-22", "close": 10.28, "volume": 206489.0}, {"date": "2020-07-23", "close": 10.17, "volume": 135415.0}, {"date": "2020-07-24", "close": 10.1, "volume": 124264.0}, {"date": "2020-07-27", "close": 9.955, "volume": 158649.0}, {"date": "2020-07-28", "close": 9.96, "volume": 141022.0}, {"date": "2020-07-29", "close": 9.41, "volume": 629811.0}, {"date": "2020-07-30", "close": 9.34, "volume": 322478.0}, {"date": "2020-07-31", "close": 9.21, "volume": 268597.0}, {"date": "2020-08-03", "close": 9.24, "volume": 253301.0}, {"date": "2020-08-04", "close": 9.31, "volume": 182257.0}, {"date": "2020-08-05", "close": 9.39, "volume": 188107.0}, {"date": "2020-08-06", "close": 9.35, "volume": 138055.0}, {"date": "2020-08-07", "close": 9.53, "volume": 115554.0}, {"date": "2020-08-10", "close": 9.65, "volume": 212455.0}, {"date": "2020-08-11", "close": 9.6, "volume": 168466.0}, {"date": "2020-08-12", "close": 9.66, "volume": 111070.0}, {"date": "2020-08-13", "close": 9.66, "volume": 179926.0}, {"date": "2020-08-14", "close": 9.765, "volume": 129225.0}, {"date": "2020-08-17", "close": 9.75, "volume": 158203.0}, {"date": "2020-08-18", "close": 9.6, "volume": 159887.0}, {"date": "2020-08-19", "close": 9.59, "volume": 181390.0}, {"date": "2020-08-20", "close": 9.59, "volume": 140205.0}, {"date": "2020-08-21", "close": 9.485, "volume": 180361.0}, {"date": "2020-08-24", "close": 9.62, "volume": 189146.0}, {"date": "2020-08-25", "close": 9.48, "volume": 143208.0}, {"date": "2020-08-26", "close": 9.3, "volume": 266604.0}, {"date": "2020-08-27", "close": 9.31, "volume": 136227.0}, {"date": "2020-08-28", "close": 9.39, "volume": 144687.0}, {"date": "2020-08-31", "close": 9.39, "volume": 287139.0}, {"date": "2020-09-01", "close": 9.41, "volume": 207114.0}, {"date": "2020-09-02", "close": 9.43, "volume": 155884.0}, {"date": "2020-09-03", "close": 9.3, "volume": 207492.0}, {"date": "2020-09-04", "close": 9.23, "volume": 308425.0}, {"date": "2020-09-08", "close": 9.3, "volume": 189241.0}, {"date": "2020-09-09", "close": 9.32, "volume": 145977.0}, {"date": "2020-09-10", "close": 9.19, "volume": 194537.0}, {"date": "2020-09-11", "close": 9.18, "volume": 167098.0}, {"date": "2020-09-14", "close": 9.27, "volume": 102004.0}, {"date": "2020-09-15", "close": 9.23, "volume": 155464.0}, {"date": "2020-09-16", "close": 9.21, "volume": 128243.0}, {"date": "2020-09-17", "close": 9.3, "volume": 129009.0}, {"date": "2020-09-18", "close": 9.29, "volume": 307413.0}, {"date": "2020-09-21", "close": 9.23, "volume": 213836.0}, {"date": "2020-09-22", "close": 9.19, "volume": 134304.0}, {"date": "2020-09-23", "close": 8.97, "volume": 171274.0}, {"date": "2020-09-24", "close": 8.93, "volume": 136681.0}, {"date": "2020-09-25", "close": 9.07, "volume": 100305.0}, {"date": "2020-09-28", "close": 9.37, "volume": 286933.0}, {"date": "2020-09-29", "close": 9.2, "volume": 134676.0}, {"date": "2020-09-30", "close": 9.1, "volume": 174450.0}, {"date": "2020-10-01", "close": 9.1, "volume": 138202.0}, {"date": "2020-10-02", "close": 9.1, "volume": 137369.0}, {"date": "2020-10-05", "close": 9.1, "volume": 145283.0}, {"date": "2020-10-06", "close": 9.07, "volume": 110143.0}, {"date": "2020-10-07", "close": 9.14, "volume": 89705.0}, {"date": "2020-10-08", "close": 9.2, "volume": 89963.0}, {"date": "2020-10-09", "close": 9.17, "volume": 66231.0}, {"date": "2020-10-12", "close": 9.01, "volume": 167978.0}, {"date": "2020-10-13", "close": 9.04, "volume": 106976.0}, {"date": "2020-10-14", "close": 9.05, "volume": 126713.0}, {"date": "2020-10-15", "close": 9.03, "volume": 98546.0}, {"date": "2020-10-16", "close": 9.0, "volume": 91179.0}, {"date": "2020-10-19", "close": 8.94, "volume": 113513.0}, {"date": "2020-10-20", "close": 8.96, "volume": 84682.0}, {"date": "2020-10-21", "close": 8.93, "volume": 113994.0}, {"date": "2020-10-22", "close": 8.92, "volume": 100036.0}, {"date": "2020-10-23", "close": 8.83, "volume": 121670.0}, {"date": "2020-10-26", "close": 8.82, "volume": 121758.0}, {"date": "2020-10-27", "close": 8.65, "volume": 135865.0}, {"date": "2020-10-28", "close": 8.33, "volume": 151633.0}, {"date": "2020-10-29", "close": 8.2, "volume": 207733.0}, {"date": "2020-10-30", "close": 8.33, "volume": 210294.0}, {"date": "2020-11-02", "close": 8.49, "volume": 147280.0}, {"date": "2020-11-03", "close": 8.56, "volume": 109283.0}, {"date": "2020-11-04", "close": 8.99, "volume": 173561.0}, {"date": "2020-11-05", "close": 8.91, "volume": 219161.0}, {"date": "2020-11-06", "close": 8.9, "volume": 177499.0}, {"date": "2020-11-09", "close": 9.02, "volume": 242543.0}, {"date": "2020-11-10", "close": 9.35, "volume": 202180.0}, {"date": "2020-11-11", "close": 9.375, "volume": 128672.0}, {"date": "2020-11-12", "close": 9.3, "volume": 111142.0}, {"date": "2020-11-13", "close": 9.43, "volume": 167846.0}, {"date": "2020-11-16", "close": 9.66, "volume": 251181.0}, {"date": "2020-11-17", "close": 9.66, "volume": 161939.0}, {"date": "2020-11-18", "close": 9.79, "volume": 280523.0}, {"date": "2020-11-19", "close": 9.63, "volume": 168966.0}, {"date": "2020-11-20", "close": 9.62, "volume": 157550.0}, {"date": "2020-11-23", "close": 9.75, "volume": 116463.0}, {"date": "2020-11-24", "close": 9.88, "volume": 165789.0}, {"date": "2020-11-25", "close": 10.02, "volume": 203587.0}, {"date": "2020-11-27", "close": 10.04, "volume": 97827.0}, {"date": "2020-11-30", "close": 9.9, "volume": 200465.0}, {"date": "2020-12-01", "close": 10.07, "volume": 157432.0}, {"date": "2020-12-02", "close": 10.06, "volume": 128026.0}, {"date": "2020-12-03", "close": 10.16, "volume": 225629.0}, {"date": "2020-12-04", "close": 10.28, "volume": 133208.0}, {"date": "2020-12-07", "close": 10.22, "volume": 173173.0}, {"date": "2020-12-08", "close": 10.17, "volume": 107927.0}, {"date": "2020-12-09", "close": 10.1, "volume": 177261.0}, {"date": "2020-12-10", "close": 9.98, "volume": 216831.0}, {"date": "2020-12-11", "close": 10.1, "volume": 164572.0}, {"date": "2020-12-14", "close": 10.11, "volume": 203766.0}, {"date": "2020-12-15", "close": 10.23, "volume": 153892.0}, {"date": "2020-12-16", "close": 10.4, "volume": 201152.0}, {"date": "2020-12-17", "close": 10.41, "volume": 161063.0}, {"date": "2020-12-18", "close": 10.49, "volume": 188686.0}, {"date": "2020-12-21", "close": 10.57, "volume": 296572.0}, {"date": "2020-12-22", "close": 10.16, "volume": 207203.0}, {"date": "2020-12-23", "close": 10.23, "volume": 112917.0}, {"date": "2020-12-24", "close": 10.1, "volume": 90507.0}, {"date": "2020-12-28", "close": 10.1, "volume": 204813.0}, {"date": "2020-12-29", "close": 10.16, "volume": 131723.0}, {"date": "2020-12-30", "close": 10.02, "volume": 284789.0}, {"date": "2020-12-31", "close": 10.09, "volume": 166650.0}, {"date": "2021-01-04", "close": 10.11, "volume": 285112.0}, {"date": "2021-01-05", "close": 10.19, "volume": 144840.0}, {"date": "2021-01-06", "close": 10.21, "volume": 158972.0}, {"date": "2021-01-07", "close": 10.37, "volume": 178160.0}, {"date": "2021-01-08", "close": 10.48, "volume": 114797.0}, {"date": "2021-01-11", "close": 10.37, "volume": 149320.0}, {"date": "2021-01-12", "close": 10.39, "volume": 142391.0}, {"date": "2021-01-13", "close": 10.4, "volume": 139982.0}, {"date": "2021-01-14", "close": 10.59, "volume": 136996.0}, {"date": "2021-01-15", "close": 10.65, "volume": 160734.0}, {"date": "2021-01-19", "close": 10.73, "volume": 249315.0}, {"date": "2021-01-20", "close": 10.81, "volume": 223757.0}, {"date": "2021-01-21", "close": 10.86, "volume": 164343.0}, {"date": "2021-01-22", "close": 10.79, "volume": 139885.0}, {"date": "2021-01-25", "close": 10.63, "volume": 211342.0}, {"date": "2021-01-26", "close": 10.64, "volume": 157927.0}, {"date": "2021-01-27", "close": 10.45, "volume": 179335.0}, {"date": "2021-01-28", "close": 10.42, "volume": 144986.0}, {"date": "2021-01-29", "close": 10.23, "volume": 207646.0}, {"date": "2021-02-01", "close": 10.33, "volume": 211308.0}, {"date": "2021-02-02", "close": 10.58, "volume": 188660.0}, {"date": "2021-02-03", "close": 11.34, "volume": 524668.0}, {"date": "2021-02-04", "close": 11.43, "volume": 343652.0}, {"date": "2021-02-05", "close": 11.65, "volume": 248248.0}, {"date": "2021-02-08", "close": 11.67, "volume": 206101.0}, {"date": "2021-02-09", "close": 11.58, "volume": 184599.0}, {"date": "2021-02-10", "close": 11.78, "volume": 174465.0}, {"date": "2021-02-11", "close": 11.87, "volume": 213670.0}, {"date": "2021-02-12", "close": 11.94, "volume": 127984.0}, {"date": "2021-02-16", "close": 11.9, "volume": 163637.0}, {"date": "2021-02-17", "close": 11.86, "volume": 141179.0}, {"date": "2021-02-18", "close": 11.83, "volume": 136899.0}, {"date": "2021-02-19", "close": 11.88, "volume": 91845.0}, {"date": "2021-02-22", "close": 11.9, "volume": 131183.0}, {"date": "2021-02-23", "close": 11.68, "volume": 155515.0}, {"date": "2021-02-24", "close": 11.97, "volume": 130178.0}, {"date": "2021-02-25", "close": 11.8, "volume": 148887.0}, {"date": "2021-02-26", "close": 11.87, "volume": 125892.0}, {"date": "2021-03-01", "close": 11.99, "volume": 203032.0}, {"date": "2021-03-02", "close": 12.12, "volume": 177587.0}, {"date": "2021-03-03", "close": 12.13, "volume": 148195.0}, {"date": "2021-03-04", "close": 12.06, "volume": 175806.0}, {"date": "2021-03-05", "close": 12.05, "volume": 182454.0}, {"date": "2021-03-08", "close": 12.04, "volume": 194758.0}, {"date": "2021-03-09", "close": 12.14, "volume": 190574.0}, {"date": "2021-03-10", "close": 12.18, "volume": 106591.0}, {"date": "2021-03-11", "close": 12.29, "volume": 143134.0}, {"date": "2021-03-12", "close": 12.42, "volume": 144737.0}, {"date": "2021-03-15", "close": 12.67, "volume": 146675.0}, {"date": "2021-03-16", "close": 12.61, "volume": 207202.0}, {"date": "2021-03-17", "close": 12.54, "volume": 178121.0}, {"date": "2021-03-18", "close": 12.24, "volume": 208300.0}, {"date": "2021-03-19", "close": 12.22, "volume": 268089.0}, {"date": "2021-03-22", "close": 12.22, "volume": 166395.0}, {"date": "2021-03-23", "close": 12.07, "volume": 92266.0}, {"date": "2021-03-24", "close": 12.03, "volume": 113276.0}, {"date": "2021-03-25", "close": 12.11, "volume": 143393.0}, {"date": "2021-03-26", "close": 12.27, "volume": 99440.0}, {"date": "2021-03-29", "close": 12.32, "volume": 145835.0}, {"date": "2021-03-30", "close": 12.37, "volume": 126698.0}, {"date": "2021-03-31", "close": 12.23, "volume": 147743.0}, {"date": "2021-04-01", "close": 12.52, "volume": 107848.0}, {"date": "2021-04-05", "close": 12.65, "volume": 144679.0}, {"date": "2021-04-06", "close": 12.98, "volume": 366983.0}, {"date": "2021-04-07", "close": 13.09, "volume": 233887.0}, {"date": "2021-04-08", "close": 13.22, "volume": 121947.0}, {"date": "2021-04-09", "close": 13.41, "volume": 321309.0}, {"date": "2021-04-12", "close": 13.43, "volume": 177579.0}, {"date": "2021-04-13", "close": 13.5, "volume": 146677.0}, {"date": "2021-04-14", "close": 13.56, "volume": 145176.0}, {"date": "2021-04-15", "close": 13.8, "volume": 201210.0}, {"date": "2021-04-16", "close": 14.07, "volume": 258663.0}, {"date": "2021-04-19", "close": 14.1, "volume": 213075.0}, {"date": "2021-04-20", "close": 14.15, "volume": 233392.0}, {"date": "2021-04-21", "close": 14.18, "volume": 194901.0}, {"date": "2021-04-22", "close": 13.94, "volume": 174629.0}, {"date": "2021-04-23", "close": 14.03, "volume": 114301.0}, {"date": "2021-04-26", "close": 13.98, "volume": 118236.0}, {"date": "2021-04-27", "close": 14.13, "volume": 171213.0}, {"date": "2021-04-28", "close": 14.32, "volume": 166551.0}, {"date": "2021-04-29", "close": 14.41, "volume": 189212.0}, {"date": "2021-04-30", "close": 14.23, "volume": 123107.0}, {"date": "2021-05-03", "close": 14.11, "volume": 168248.0}, {"date": "2021-05-04", "close": 13.88, "volume": 176597.0}, {"date": "2021-05-05", "close": 13.91, "volume": 95318.0}, {"date": "2021-05-06", "close": 13.78, "volume": 205233.0}, {"date": "2021-05-07", "close": 13.81, "volume": 101113.0}, {"date": "2021-05-10", "close": 13.69, "volume": 168949.0}, {"date": "2021-05-11", "close": 13.25, "volume": 358508.0}, {"date": "2021-05-12", "close": 12.98, "volume": 284210.0}, {"date": "2021-05-13", "close": 13.28, "volume": 161731.0}, {"date": "2021-05-14", "close": 13.41, "volume": 156383.0}, {"date": "2021-05-17", "close": 13.7, "volume": 165259.0}, {"date": "2021-05-18", "close": 13.52, "volume": 100279.0}, {"date": "2021-05-19", "close": 13.56, "volume": 119991.0}, {"date": "2021-05-20", "close": 13.68, "volume": 75553.0}, {"date": "2021-05-21", "close": 13.74, "volume": 85734.0}, {"date": "2021-05-24", "close": 13.84, "volume": 76403.0}, {"date": "2021-05-25", "close": 13.64, "volume": 76891.0}, {"date": "2021-05-26", "close": 13.88, "volume": 84722.0}, {"date": "2021-05-27", "close": 14.03, "volume": 103888.0}, {"date": "2021-05-28", "close": 14.08, "volume": 124165.0}, {"date": "2021-06-01", "close": 14.28, "volume": 174322.0}, {"date": "2021-06-02", "close": 14.41, "volume": 152502.0}, {"date": "2021-06-03", "close": 14.46, "volume": 187790.0}, {"date": "2021-06-04", "close": 14.6, "volume": 153578.0}, {"date": "2021-06-07", "close": 14.59, "volume": 124272.0}, {"date": "2021-06-08", "close": 14.71, "volume": 126831.0}, {"date": "2021-06-09", "close": 14.69, "volume": 147004.0}, {"date": "2021-06-10", "close": 14.61, "volume": 127530.0}, {"date": "2021-06-11", "close": 14.78, "volume": 167381.0}, {"date": "2021-06-14", "close": 14.55, "volume": 242731.0}, {"date": "2021-06-15", "close": 14.36, "volume": 209832.0}, {"date": "2021-06-16", "close": 14.39, "volume": 146772.0}, {"date": "2021-06-17", "close": 14.18, "volume": 135056.0}, {"date": "2021-06-18", "close": 13.9, "volume": 355913.0}, {"date": "2021-06-21", "close": 14.4, "volume": 157228.0}, {"date": "2021-06-22", "close": 14.44, "volume": 61290.0}, {"date": "2021-06-23", "close": 14.4, "volume": 59433.0}, {"date": "2021-06-24", "close": 14.47, "volume": 201627.0}, {"date": "2021-06-25", "close": 14.44, "volume": 108614.0}, {"date": "2021-06-28", "close": 14.44, "volume": 88633.0}, {"date": "2021-06-29", "close": 14.33, "volume": 73133.0}, {"date": "2021-06-30", "close": 14.41, "volume": 110538.0}, {"date": "2021-07-01", "close": 14.52, "volume": 57115.0}, {"date": "2021-07-02", "close": 14.74, "volume": 118691.0}, {"date": "2021-07-06", "close": 14.77, "volume": 149950.0}, {"date": "2021-07-07", "close": 14.6, "volume": 96818.0}, {"date": "2021-07-08", "close": 14.34, "volume": 144015.0}, {"date": "2021-07-09", "close": 14.57, "volume": 80254.0}, {"date": "2021-07-12", "close": 14.69, "volume": 72590.0}, {"date": "2021-07-13", "close": 14.59, "volume": 69760.0}, {"date": "2021-07-14", "close": 14.52, "volume": 104646.0}, {"date": "2021-07-15", "close": 14.47, "volume": 175083.0}, {"date": "2021-07-16", "close": 14.44, "volume": 83225.0}, {"date": "2021-07-19", "close": 14.18, "volume": 150567.0}, {"date": "2021-07-20", "close": 14.4, "volume": 94509.0}, {"date": "2021-07-21", "close": 14.52, "volume": 78332.0}, {"date": "2021-07-22", "close": 14.32, "volume": 52703.0}, {"date": "2021-07-23", "close": 14.26, "volume": 155578.0}, {"date": "2021-07-26", "close": 14.37, "volume": 80288.0}, {"date": "2021-07-27", "close": 14.27, "volume": 73309.0}, {"date": "2021-07-28", "close": 14.3, "volume": 66360.0}, {"date": "2021-07-29", "close": 14.33, "volume": 74337.0}, {"date": "2021-07-30", "close": 14.38, "volume": 86009.0}, {"date": "2021-08-02", "close": 14.32, "volume": 81005.0}, {"date": "2021-08-03", "close": 14.55, "volume": 137650.0}, {"date": "2021-08-04", "close": 14.48, "volume": 98744.0}, {"date": "2021-08-05", "close": 14.49, "volume": 87495.0}, {"date": "2021-08-06", "close": 14.65, "volume": 69172.0}, {"date": "2021-08-09", "close": 14.6, "volume": 62165.0}, {"date": "2021-08-10", "close": 14.82, "volume": 206976.0}, {"date": "2021-08-11", "close": 14.87, "volume": 133891.0}, {"date": "2021-08-12", "close": 14.98, "volume": 69759.0}, {"date": "2021-08-13", "close": 15.13, "volume": 126581.0}, {"date": "2021-08-16", "close": 15.1, "volume": 100552.0}, {"date": "2021-08-17", "close": 14.83, "volume": 121918.0}, {"date": "2021-08-18", "close": 14.73, "volume": 83835.0}, {"date": "2021-08-19", "close": 14.23, "volume": 155107.0}, {"date": "2021-08-20", "close": 14.4, "volume": 95815.0}, {"date": "2021-08-23", "close": 14.5, "volume": 103452.0}, {"date": "2021-08-24", "close": 14.55, "volume": 85479.0}, {"date": "2021-08-25", "close": 14.71, "volume": 81458.0}, {"date": "2021-08-26", "close": 14.65, "volume": 74608.0}, {"date": "2021-08-27", "close": 14.86, "volume": 71253.0}, {"date": "2021-08-30", "close": 14.86, "volume": 92029.0}, {"date": "2021-08-31", "close": 14.99, "volume": 113195.0}, {"date": "2021-09-01", "close": 15.1, "volume": 149439.0}, {"date": "2021-09-02", "close": 14.93, "volume": 65482.0}, {"date": "2021-09-03", "close": 14.87, "volume": 81114.0}, {"date": "2021-09-07", "close": 14.61, "volume": 103171.0}, {"date": "2021-09-08", "close": 14.54, "volume": 70547.0}, {"date": "2021-09-09", "close": 14.54, "volume": 82749.0}, {"date": "2021-09-10", "close": 14.4, "volume": 65984.0}, {"date": "2021-09-13", "close": 14.34, "volume": 144505.0}, {"date": "2021-09-14", "close": 14.28, "volume": 70411.0}, {"date": "2021-09-15", "close": 14.52, "volume": 85710.0}, {"date": "2021-09-16", "close": 14.43, "volume": 79679.0}, {"date": "2021-09-17", "close": 14.27, "volume": 329754.0}, {"date": "2021-09-20", "close": 14.13, "volume": 176473.0}, {"date": "2021-09-21", "close": 14.05, "volume": 134092.0}, {"date": "2021-09-22", "close": 14.18, "volume": 89903.0}, {"date": "2021-09-23", "close": 14.16, "volume": 80351.0}, {"date": "2021-09-24", "close": 14.02, "volume": 78090.0}, {"date": "2021-09-27", "close": 14.09, "volume": 94465.0}, {"date": "2021-09-28", "close": 13.88, "volume": 102234.0}, {"date": "2021-09-29", "close": 13.95, "volume": 114825.0}, {"date": "2021-09-30", "close": 13.87, "volume": 141286.0}, {"date": "2021-10-01", "close": 14.01, "volume": 103124.0}, {"date": "2021-10-04", "close": 13.94, "volume": 91657.0}, {"date": "2021-10-05", "close": 14.01, "volume": 66102.0}, {"date": "2021-10-06", "close": 14.07, "volume": 85331.0}, {"date": "2021-10-07", "close": 14.09, "volume": 100648.0}, {"date": "2021-10-08", "close": 14.1, "volume": 65072.0}, {"date": "2021-10-11", "close": 14.15, "volume": 62991.0}, {"date": "2021-10-12", "close": 14.18, "volume": 83257.0}, {"date": "2021-10-13", "close": 14.53, "volume": 138831.0}, {"date": "2021-10-14", "close": 14.55, "volume": 98427.0}, {"date": "2021-10-15", "close": 14.71, "volume": 91265.0}, {"date": "2021-10-18", "close": 14.91, "volume": 104017.0}, {"date": "2021-10-19", "close": 15.1, "volume": 112496.0}, {"date": "2021-10-20", "close": 15.11, "volume": 125206.0}, {"date": "2021-10-21", "close": 15.15, "volume": 163173.0}, {"date": "2021-10-22", "close": 15.22, "volume": 205219.0}, {"date": "2021-10-25", "close": 15.38, "volume": 131498.0}, {"date": "2021-10-26", "close": 15.43, "volume": 105147.0}, {"date": "2021-10-27", "close": 15.36, "volume": 76977.0}, {"date": "2021-10-28", "close": 15.64, "volume": 72843.0}, {"date": "2021-10-29", "close": 15.85, "volume": 117990.0}, {"date": "2021-11-01", "close": 15.91, "volume": 241043.0}, {"date": "2021-11-02", "close": 15.75, "volume": 112251.0}, {"date": "2021-11-03", "close": 15.92, "volume": 127454.0}, {"date": "2021-11-04", "close": 16.06, "volume": 160257.0}, {"date": "2021-11-05", "close": 16.39, "volume": 147034.0}, {"date": "2021-11-08", "close": 16.53, "volume": 120661.0}, {"date": "2021-11-09", "close": 16.46, "volume": 64798.0}, {"date": "2021-11-10", "close": 16.39, "volume": 92608.0}, {"date": "2021-11-11", "close": 16.5, "volume": 92516.0}, {"date": "2021-11-12", "close": 16.53, "volume": 53922.0}, {"date": "2021-11-15", "close": 16.6, "volume": 135643.0}, {"date": "2021-11-16", "close": 16.88, "volume": 124695.0}, {"date": "2021-11-17", "close": 16.85, "volume": 99108.0}, {"date": "2021-11-18", "close": 16.75, "volume": 132161.0}, {"date": "2021-11-19", "close": 16.81, "volume": 99340.0}, {"date": "2021-11-22", "close": 16.75, "volume": 135607.0}, {"date": "2021-11-23", "close": 16.79, "volume": 92848.0}, {"date": "2021-11-24", "close": 17.02, "volume": 101912.0}, {"date": "2021-11-26", "close": 16.79, "volume": 156941.0}, {"date": "2021-11-29", "close": 16.57, "volume": 168998.0}, {"date": "2021-11-30", "close": 16.53, "volume": 125392.0}, {"date": "2021-12-01", "close": 16.5, "volume": 98074.0}, {"date": "2021-12-02", "close": 16.63, "volume": 68389.0}, {"date": "2021-12-03", "close": 16.46, "volume": 164454.0}, {"date": "2021-12-06", "close": 16.38, "volume": 127334.0}, {"date": "2021-12-07", "close": 16.69, "volume": 134930.0}, {"date": "2021-12-08", "close": 16.57, "volume": 86908.0}, {"date": "2021-12-09", "close": 16.43, "volume": 112815.0}, {"date": "2021-12-10", "close": 16.58, "volume": 54681.0}, {"date": "2021-12-13", "close": 16.54, "volume": 79772.0}, {"date": "2021-12-14", "close": 16.19, "volume": 116517.0}, {"date": "2021-12-15", "close": 16.46, "volume": 94087.0}, {"date": "2021-12-16", "close": 16.4, "volume": 83456.0}, {"date": "2021-12-17", "close": 16.45, "volume": 162641.0}, {"date": "2021-12-20", "close": 16.19, "volume": 216580.0}, {"date": "2021-12-21", "close": 16.32, "volume": 63999.0}, {"date": "2021-12-22", "close": 16.34, "volume": 91024.0}, {"date": "2021-12-23", "close": 16.57, "volume": 77889.0}, {"date": "2021-12-27", "close": 16.74, "volume": 102525.0}, {"date": "2021-12-28", "close": 16.75, "volume": 119815.0}, {"date": "2021-12-29", "close": 16.95, "volume": 164521.0}, {"date": "2021-12-30", "close": 16.89, "volume": 92171.0}, {"date": "2021-12-31", "close": 17.08, "volume": 82606.0}, {"date": "2022-01-03", "close": 16.97, "volume": 105699.0}, {"date": "2022-01-04", "close": 17.0, "volume": 71778.0}, {"date": "2022-01-05", "close": 16.78, "volume": 99029.0}, {"date": "2022-01-06", "close": 16.89, "volume": 88996.0}, {"date": "2022-01-07", "close": 16.9, "volume": 65456.0}, {"date": "2022-01-10", "close": 16.62, "volume": 148590.0}, {"date": "2022-01-11", "close": 16.81, "volume": 86884.0}, {"date": "2022-01-12", "close": 16.81, "volume": 70231.0}, {"date": "2022-01-13", "close": 16.65, "volume": 94701.0}, {"date": "2022-01-14", "close": 16.23, "volume": 239888.0}, {"date": "2022-01-18", "close": 16.49, "volume": 171936.0}, {"date": "2022-01-19", "close": 16.33, "volume": 87092.0}, {"date": "2022-01-20", "close": 15.88, "volume": 104404.0}, {"date": "2022-01-21", "close": 15.48, "volume": 237276.0}, {"date": "2022-01-24", "close": 14.62, "volume": 608982.0}, {"date": "2022-01-25", "close": 15.43, "volume": 169995.0}, {"date": "2022-01-26", "close": 15.39, "volume": 139861.0}, {"date": "2022-01-27", "close": 15.3, "volume": 136416.0}, {"date": "2022-01-28", "close": 15.4, "volume": 97697.0}, {"date": "2022-01-31", "close": 15.78, "volume": 143752.0}, {"date": "2022-02-01", "close": 16.15, "volume": 154954.0}, {"date": "2022-02-02", "close": 16.19, "volume": 107410.0}, {"date": "2022-02-03", "close": 15.71, "volume": 109184.0}, {"date": "2022-02-04", "close": 15.67, "volume": 90914.0}, {"date": "2022-02-07", "close": 15.92, "volume": 85791.0}, {"date": "2022-02-08", "close": 15.9, "volume": 103343.0}, {"date": "2022-02-09", "close": 15.75, "volume": 124560.0}, {"date": "2022-02-10", "close": 15.8, "volume": 114956.0}, {"date": "2022-02-11", "close": 15.73, "volume": 90679.0}, {"date": "2022-02-14", "close": 15.57, "volume": 108254.0}, {"date": "2022-02-15", "close": 15.71, "volume": 81028.0}, {"date": "2022-02-16", "close": 15.82, "volume": 75782.0}, {"date": "2022-02-17", "close": 15.4, "volume": 114782.0}, {"date": "2022-02-18", "close": 15.23, "volume": 91840.0}, {"date": "2022-02-22", "close": 14.81, "volume": 194616.0}, {"date": "2022-02-23", "close": 14.44, "volume": 257013.0}, {"date": "2022-02-24", "close": 14.79, "volume": 169725.0}, {"date": "2022-02-25", "close": 15.08, "volume": 88921.0}, {"date": "2022-02-28", "close": 14.98, "volume": 106551.0}, {"date": "2022-03-01", "close": 14.78, "volume": 93739.0}, {"date": "2022-03-02", "close": 15.0, "volume": 62906.0}, {"date": "2022-03-03", "close": 14.93, "volume": 61456.0}, {"date": "2022-03-04", "close": 14.91, "volume": 61539.0}, {"date": "2022-03-07", "close": 14.42, "volume": 93126.0}, {"date": "2022-03-08", "close": 14.48, "volume": 76149.0}, {"date": "2022-03-09", "close": 14.8, "volume": 67624.0}, {"date": "2022-03-10", "close": 14.59, "volume": 73362.0}, {"date": "2022-03-11", "close": 14.63, "volume": 59628.0}, {"date": "2022-03-14", "close": 15.22, "volume": 232435.0}, {"date": "2022-03-15", "close": 15.48, "volume": 148444.0}, {"date": "2022-03-16", "close": 15.82, "volume": 167593.0}, {"date": "2022-03-17", "close": 16.49, "volume": 214556.0}, {"date": "2022-03-18", "close": 15.7, "volume": 425925.0}, {"date": "2022-03-21", "close": 16.25, "volume": 141048.0}, {"date": "2022-03-22", "close": 16.11, "volume": 89666.0}, {"date": "2022-03-23", "close": 16.02, "volume": 93485.0}, {"date": "2022-03-24", "close": 16.14, "volume": 84802.0}, {"date": "2022-03-25", "close": 16.17, "volume": 65397.0}, {"date": "2022-03-28", "close": 16.26, "volume": 96341.0}, {"date": "2022-03-29", "close": 16.28, "volume": 72411.0}, {"date": "2022-03-30", "close": 16.1, "volume": 60060.0}, {"date": "2022-03-31", "close": 16.13, "volume": 95468.0}, {"date": "2022-04-01", "close": 16.32, "volume": 64596.0}, {"date": "2022-04-04", "close": 16.5, "volume": 106050.0}, {"date": "2022-04-05", "close": 16.18, "volume": 101157.0}, {"date": "2022-04-06", "close": 16.01, "volume": 74265.0}, {"date": "2022-04-07", "close": 16.03, "volume": 61444.0}, {"date": "2022-04-08", "close": 16.12, "volume": 62092.0}, {"date": "2022-04-11", "close": 15.89, "volume": 64676.0}, {"date": "2022-04-12", "close": 15.79, "volume": 89515.0}, {"date": "2022-04-13", "close": 16.08, "volume": 62145.0}, {"date": "2022-04-14", "close": 16.17, "volume": 47846.0}, {"date": "2022-04-18", "close": 16.42, "volume": 134529.0}, {"date": "2022-04-19", "close": 16.73, "volume": 90475.0}, {"date": "2022-04-20", "close": 16.64, "volume": 90014.0}, {"date": "2022-04-21", "close": 16.59, "volume": 92476.0}, {"date": "2022-04-22", "close": 16.15, "volume": 121723.0}, {"date": "2022-04-25", "close": 16.21, "volume": 76221.0}, {"date": "2022-04-26", "close": 15.6, "volume": 121718.0}, {"date": "2022-04-27", "close": 15.9, "volume": 93074.0}, {"date": "2022-04-28", "close": 15.84, "volume": 103536.0}, {"date": "2022-04-29", "close": 15.54, "volume": 124010.0}, {"date": "2022-05-02", "close": 15.24, "volume": 126114.0}, {"date": "2022-05-03", "close": 15.65, "volume": 59354.0}, {"date": "2022-05-04", "close": 16.01, "volume": 59341.0}, {"date": "2022-05-05", "close": 15.6, "volume": 63572.0}, {"date": "2022-05-06", "close": 15.73, "volume": 73140.0}, {"date": "2022-05-09", "close": 15.1, "volume": 144387.0}, {"date": "2022-05-10", "close": 15.18, "volume": 130910.0}, {"date": "2022-05-11", "close": 14.82, "volume": 124761.0}, {"date": "2022-05-12", "close": 14.46, "volume": 215292.0}, {"date": "2022-05-13", "close": 14.57, "volume": 120865.0}, {"date": "2022-05-16", "close": 15.09, "volume": 110026.0}, {"date": "2022-05-17", "close": 15.3, "volume": 74675.0}, {"date": "2022-05-18", "close": 15.09, "volume": 82208.0}, {"date": "2022-05-19", "close": 14.91, "volume": 126423.0}, {"date": "2022-05-20", "close": 14.61, "volume": 111428.0}, {"date": "2022-05-23", "close": 14.91, "volume": 153299.0}, {"date": "2022-05-24", "close": 14.56, "volume": 122385.0}, {"date": "2022-05-25", "close": 14.72, "volume": 109344.0}, {"date": "2022-05-26", "close": 14.925, "volume": 131692.0}, {"date": "2022-05-27", "close": 15.19, "volume": 99790.0}, {"date": "2022-05-31", "close": 15.23, "volume": 127659.0}, {"date": "2022-06-01", "close": 15.23, "volume": 86059.0}, {"date": "2022-06-02", "close": 15.24, "volume": 126269.0}, {"date": "2022-06-03", "close": 14.79, "volume": 166028.0}, {"date": "2022-06-06", "close": 14.73, "volume": 91883.0}, {"date": "2022-06-07", "close": 14.87, "volume": 136046.0}, {"date": "2022-06-08", "close": 14.61, "volume": 85361.0}, {"date": "2022-06-09", "close": 14.44, "volume": 95198.0}, {"date": "2022-06-10", "close": 14.425, "volume": 157805.0}, {"date": "2022-06-13", "close": 13.46, "volume": 304966.0}, {"date": "2022-06-14", "close": 12.93, "volume": 611507.0}, {"date": "2022-06-15", "close": 13.19, "volume": 291725.0}, {"date": "2022-06-16", "close": 12.77, "volume": 317434.0}, {"date": "2022-06-17", "close": 13.11, "volume": 614787.0}, {"date": "2022-06-21", "close": 13.35, "volume": 170110.0}, {"date": "2022-06-22", "close": 13.32, "volume": 110816.0}, {"date": "2022-06-23", "close": 13.26, "volume": 87156.0}, {"date": "2022-06-24", "close": 13.83, "volume": 139772.0}, {"date": "2022-06-27", "close": 14.02, "volume": 114246.0}, {"date": "2022-06-28", "close": 14.04, "volume": 147273.0}, {"date": "2022-06-29", "close": 13.9, "volume": 106082.0}, {"date": "2022-06-30", "close": 14.08, "volume": 125168.0}, {"date": "2022-07-01", "close": 14.49, "volume": 182314.0}, {"date": "2022-07-05", "close": 14.28, "volume": 159338.0}, {"date": "2022-07-06", "close": 14.12, "volume": 97857.0}, {"date": "2022-07-07", "close": 14.49, "volume": 76755.0}, {"date": "2022-07-08", "close": 14.66, "volume": 87789.0}, {"date": "2022-07-11", "close": 14.39, "volume": 68215.0}, {"date": "2022-07-12", "close": 14.33, "volume": 53300.0}, {"date": "2022-07-13", "close": 14.35, "volume": 51546.0}, {"date": "2022-07-14", "close": 14.18, "volume": 73789.0}, {"date": "2022-07-15", "close": 14.4, "volume": 84544.0}, {"date": "2022-07-18", "close": 14.46, "volume": 82175.0}, {"date": "2022-07-19", "close": 14.77, "volume": 85943.0}, {"date": "2022-07-20", "close": 14.74, "volume": 82283.0}, {"date": "2022-07-21", "close": 14.67, "volume": 48637.0}, {"date": "2022-07-22", "close": 14.56, "volume": 80025.0}, {"date": "2022-07-25", "close": 14.51, "volume": 80832.0}, {"date": "2022-07-26", "close": 14.6, "volume": 27506.0}, {"date": "2022-07-27", "close": 14.83, "volume": 85581.0}, {"date": "2022-07-28", "close": 14.9, "volume": 82645.0}, {"date": "2022-07-29", "close": 14.79, "volume": 129442.0}, {"date": "2022-08-01", "close": 14.8, "volume": 94821.0}, {"date": "2022-08-02", "close": 14.74, "volume": 91468.0}, {"date": "2022-08-03", "close": 14.87, "volume": 107169.0}, {"date": "2022-08-04", "close": 15.09, "volume": 104576.0}, {"date": "2022-08-05", "close": 14.98, "volume": 82002.0}, {"date": "2022-08-08", "close": 15.05, "volume": 86673.0}, {"date": "2022-08-09", "close": 15.22, "volume": 70054.0}, {"date": "2022-08-10", "close": 15.36, "volume": 74301.0}, {"date": "2022-08-11", "close": 15.29, "volume": 90389.0}, {"date": "2022-08-12", "close": 15.75, "volume": 162621.0}, {"date": "2022-08-15", "close": 15.74, "volume": 90920.0}, {"date": "2022-08-16", "close": 15.77, "volume": 80304.0}, {"date": "2022-08-17", "close": 15.49, "volume": 83795.0}, {"date": "2022-08-18", "close": 15.62, "volume": 75609.0}, {"date": "2022-08-19", "close": 15.35, "volume": 102047.0}, {"date": "2022-08-22", "close": 14.77, "volume": 116605.0}, {"date": "2022-08-23", "close": 14.74, "volume": 91667.0}, {"date": "2022-08-24", "close": 14.72, "volume": 65440.0}, {"date": "2022-08-25", "close": 14.67, "volume": 46134.0}, {"date": "2022-08-26", "close": 14.57, "volume": 65548.0}, {"date": "2022-08-29", "close": 14.53, "volume": 82529.0}, {"date": "2022-08-30", "close": 14.29, "volume": 53376.0}, {"date": "2022-08-31", "close": 14.36, "volume": 57973.0}, {"date": "2022-09-01", "close": 14.11, "volume": 70346.0}, {"date": "2022-09-02", "close": 14.05, "volume": 52531.0}, {"date": "2022-09-06", "close": 14.06, "volume": 58803.0}, {"date": "2022-09-07", "close": 14.21, "volume": 69705.0}, {"date": "2022-09-08", "close": 14.24, "volume": 55031.0}, {"date": "2022-09-09", "close": 14.28, "volume": 45075.0}, {"date": "2022-09-12", "close": 14.32, "volume": 71774.0}, {"date": "2022-09-13", "close": 14.0, "volume": 57746.0}, {"date": "2022-09-14", "close": 13.98, "volume": 61715.0}, {"date": "2022-09-15", "close": 13.99, "volume": 51011.0}, {"date": "2022-09-16", "close": 14.05, "volume": 114616.0}, {"date": "2022-09-19", "close": 14.03, "volume": 59292.0}, {"date": "2022-09-20", "close": 13.87, "volume": 61502.0}, {"date": "2022-09-21", "close": 13.62, "volume": 81042.0}, {"date": "2022-09-22", "close": 13.26, "volume": 111826.0}, {"date": "2022-09-23", "close": 12.825, "volume": 191421.0}, {"date": "2022-09-26", "close": 12.3, "volume": 233965.0}, {"date": "2022-09-27", "close": 12.22, "volume": 162954.0}, {"date": "2022-09-28", "close": 12.57, "volume": 166596.0}, {"date": "2022-09-29", "close": 11.96, "volume": 187998.0}, {"date": "2022-09-30", "close": 12.1, "volume": 158374.0}, {"date": "2022-10-03", "close": 12.24, "volume": 130770.0}, {"date": "2022-10-04", "close": 12.93, "volume": 245559.0}, {"date": "2022-10-05", "close": 12.69, "volume": 125153.0}, {"date": "2022-10-06", "close": 12.19, "volume": 281969.0}, {"date": "2022-10-07", "close": 12.08, "volume": 269262.0}, {"date": "2022-10-10", "close": 11.88, "volume": 79973.0}, {"date": "2022-10-11", "close": 11.87, "volume": 408335.0}, {"date": "2022-10-12", "close": 11.97, "volume": 351242.0}, {"date": "2022-10-13", "close": 12.07, "volume": 158977.0}, {"date": "2022-10-14", "close": 12.23, "volume": 82740.0}, {"date": "2022-10-17", "close": 12.39, "volume": 104910.0}, {"date": "2022-10-18", "close": 12.51, "volume": 105583.0}, {"date": "2022-10-19", "close": 12.32, "volume": 93274.0}, {"date": "2022-10-20", "close": 12.32, "volume": 91560.0}, {"date": "2022-10-21", "close": 12.34, "volume": 54936.0}, {"date": "2022-10-24", "close": 12.51, "volume": 74397.0}, {"date": "2022-10-25", "close": 12.86, "volume": 106691.0}, {"date": "2022-10-26", "close": 12.91, "volume": 95920.0}, {"date": "2022-10-27", "close": 12.78, "volume": 80055.0}, {"date": "2022-10-28", "close": 13.05, "volume": 93062.0}, {"date": "2022-10-31", "close": 12.9, "volume": 126193.0}, {"date": "2022-11-01", "close": 12.99, "volume": 91719.0}, {"date": "2022-11-02", "close": 13.66, "volume": 257323.0}, {"date": "2022-11-03", "close": 13.84, "volume": 146655.0}, {"date": "2022-11-04", "close": 13.94, "volume": 144289.0}, {"date": "2022-11-07", "close": 14.32, "volume": 269318.0}, {"date": "2022-11-08", "close": 14.13, "volume": 146414.0}, {"date": "2022-11-09", "close": 13.95, "volume": 175363.0}, {"date": "2022-11-10", "close": 14.16, "volume": 105533.0}, {"date": "2022-11-11", "close": 14.07, "volume": 145980.0}, {"date": "2022-11-14", "close": 13.78, "volume": 143962.0}, {"date": "2022-11-15", "close": 13.89, "volume": 115959.0}, {"date": "2022-11-16", "close": 13.97, "volume": 129840.0}, {"date": "2022-11-17", "close": 13.9, "volume": 122877.0}, {"date": "2022-11-18", "close": 13.9, "volume": 87195.0}, {"date": "2022-11-21", "close": 14.0, "volume": 83433.0}, {"date": "2022-11-22", "close": 14.01, "volume": 67642.0}, {"date": "2022-11-23", "close": 14.06, "volume": 87874.0}, {"date": "2022-11-25", "close": 14.29, "volume": 235993.0}, {"date": "2022-11-28", "close": 14.06, "volume": 140187.0}, {"date": "2022-11-29", "close": 14.01, "volume": 80695.0}, {"date": "2022-11-30", "close": 13.99, "volume": 119197.0}, {"date": "2022-12-01", "close": 14.12, "volume": 244469.0}, {"date": "2022-12-02", "close": 14.05, "volume": 169319.0}, {"date": "2022-12-05", "close": 13.52, "volume": 172248.0}, {"date": "2022-12-06", "close": 13.28, "volume": 106025.0}, {"date": "2022-12-07", "close": 13.42, "volume": 103378.0}, {"date": "2022-12-08", "close": 13.45, "volume": 76024.0}, {"date": "2022-12-09", "close": 13.48, "volume": 100752.0}, {"date": "2022-12-12", "close": 13.35, "volume": 78747.0}, {"date": "2022-12-13", "close": 13.57, "volume": 136854.0}, {"date": "2022-12-14", "close": 13.41, "volume": 99759.0}, {"date": "2022-12-15", "close": 13.17, "volume": 160500.0}, {"date": "2022-12-16", "close": 13.1, "volume": 165031.0}, {"date": "2022-12-19", "close": 12.76, "volume": 98939.0}, {"date": "2022-12-20", "close": 12.63, "volume": 102646.0}, {"date": "2022-12-21", "close": 12.76, "volume": 86890.0}, {"date": "2022-12-22", "close": 12.69, "volume": 68017.0}, {"date": "2022-12-23", "close": 12.84, "volume": 95234.0}, {"date": "2022-12-27", "close": 12.7, "volume": 131464.0}, {"date": "2022-12-28", "close": 12.71, "volume": 101249.0}, {"date": "2022-12-29", "close": 12.94, "volume": 87646.0}, {"date": "2022-12-30", "close": 12.91, "volume": 108367.0}, {"date": "2023-01-03", "close": 12.95, "volume": 80672.0}, {"date": "2023-01-04", "close": 13.05, "volume": 72437.0}, {"date": "2023-01-05", "close": 12.8, "volume": 56526.0}, {"date": "2023-01-06", "close": 12.96, "volume": 74958.0}, {"date": "2023-01-09", "close": 13.07, "volume": 54647.0}, {"date": "2023-01-10", "close": 13.06, "volume": 71840.0}, {"date": "2023-01-11", "close": 13.4, "volume": 104029.0}, {"date": "2023-01-12", "close": 13.65, "volume": 110619.0}, {"date": "2023-01-13", "close": 13.74, "volume": 80057.0}, {"date": "2023-01-17", "close": 13.84, "volume": 181545.0}, {"date": "2023-01-18", "close": 13.73, "volume": 120775.0}, {"date": "2023-01-19", "close": 13.36, "volume": 104453.0}, {"date": "2023-01-20", "close": 13.46, "volume": 55118.0}, {"date": "2023-01-23", "close": 13.57, "volume": 96670.0}, {"date": "2023-01-24", "close": 13.46, "volume": 82498.0}, {"date": "2023-01-25", "close": 13.38, "volume": 90578.0}, {"date": "2023-01-26", "close": 13.48, "volume": 60326.0}, {"date": "2023-01-27", "close": 13.66, "volume": 114752.0}, {"date": "2023-01-30", "close": 13.48, "volume": 94063.0}, {"date": "2023-01-31", "close": 13.6, "volume": 109178.0}, {"date": "2023-02-01", "close": 13.72, "volume": 290662.0}, {"date": "2023-02-02", "close": 14.44, "volume": 313822.0}, {"date": "2023-02-03", "close": 14.01, "volume": 138986.0}, {"date": "2023-02-06", "close": 13.94, "volume": 104711.0}, {"date": "2023-02-07", "close": 14.14, "volume": 97166.0}, {"date": "2023-02-08", "close": 14.03, "volume": 83399.0}, {"date": "2023-02-09", "close": 13.94, "volume": 95126.0}, {"date": "2023-02-10", "close": 14.06, "volume": 92401.0}, {"date": "2023-02-13", "close": 14.06, "volume": 147840.0}, {"date": "2023-02-14", "close": 13.99, "volume": 153427.0}, {"date": "2023-02-15", "close": 14.0, "volume": 126556.0}, {"date": "2023-02-16", "close": 13.91, "volume": 83744.0}, {"date": "2023-02-17", "close": 14.08, "volume": 121001.0}, {"date": "2023-02-21", "close": 13.78, "volume": 102849.0}, {"date": "2023-02-22", "close": 13.8, "volume": 62008.0}, {"date": "2023-02-23", "close": 13.9, "volume": 94445.0}, {"date": "2023-02-24", "close": 13.9, "volume": 113103.0}, {"date": "2023-02-27", "close": 13.99, "volume": 148592.0}, {"date": "2023-02-28", "close": 14.05, "volume": 190838.0}, {"date": "2023-03-01", "close": 13.91, "volume": 204384.0}, {"date": "2023-03-02", "close": 13.76, "volume": 171119.0}, {"date": "2023-03-03", "close": 13.71, "volume": 95441.0}, {"date": "2023-03-06", "close": 13.66, "volume": 204129.0}, {"date": "2023-03-07", "close": 13.64, "volume": 79500.0}, {"date": "2023-03-08", "close": 13.91, "volume": 125968.0}, {"date": "2023-03-09", "close": 13.37, "volume": 163619.0}, {"date": "2023-03-10", "close": 12.48, "volume": 359541.0}, {"date": "2023-03-13", "close": 12.61, "volume": 314958.0}, {"date": "2023-03-14", "close": 13.02, "volume": 138189.0}, {"date": "2023-03-15", "close": 13.02, "volume": 215819.0}, {"date": "2023-03-16", "close": 13.04, "volume": 293814.0}, {"date": "2023-03-17", "close": 12.79, "volume": 229940.0}, {"date": "2023-03-20", "close": 12.75, "volume": 156634.0}, {"date": "2023-03-21", "close": 12.99, "volume": 177509.0}, {"date": "2023-03-22", "close": 12.86, "volume": 76601.0}, {"date": "2023-03-23", "close": 12.85, "volume": 118824.0}, {"date": "2023-03-24", "close": 12.97, "volume": 118514.0}, {"date": "2023-03-27", "close": 13.0, "volume": 85214.0}, {"date": "2023-03-28", "close": 13.04, "volume": 34045.0}, {"date": "2023-03-29", "close": 13.19, "volume": 97102.0}, {"date": "2023-03-30", "close": 13.14, "volume": 73165.0}, {"date": "2023-03-31", "close": 13.25, "volume": 104320.0}, {"date": "2023-04-03", "close": 13.22, "volume": 113218.0}, {"date": "2023-04-04", "close": 13.15, "volume": 55513.0}, {"date": "2023-04-05", "close": 13.02, "volume": 85633.0}, {"date": "2023-04-06", "close": 13.07, "volume": 84914.0}, {"date": "2023-04-10", "close": 13.04, "volume": 53350.0}, {"date": "2023-04-11", "close": 13.16, "volume": 101706.0}, {"date": "2023-04-12", "close": 13.25, "volume": 70725.0}, {"date": "2023-04-13", "close": 13.57, "volume": 83567.0}, {"date": "2023-04-14", "close": 13.56, "volume": 64654.0}, {"date": "2023-04-17", "close": 13.69, "volume": 86188.0}, {"date": "2023-04-18", "close": 13.67, "volume": 101226.0}, {"date": "2023-04-19", "close": 13.63, "volume": 94758.0}, {"date": "2023-04-20", "close": 13.33, "volume": 116044.0}, {"date": "2023-04-21", "close": 13.36, "volume": 72208.0}, {"date": "2023-04-24", "close": 13.41, "volume": 56202.0}, {"date": "2023-04-25", "close": 13.36, "volume": 56283.0}, {"date": "2023-04-26", "close": 13.4, "volume": 92473.0}, {"date": "2023-04-27", "close": 13.58, "volume": 84154.0}, {"date": "2023-04-28", "close": 13.81, "volume": 122542.0}, {"date": "2023-05-01", "close": 13.88, "volume": 110004.0}, {"date": "2023-05-02", "close": 13.56, "volume": 268392.0}, {"date": "2023-05-03", "close": 13.32, "volume": 92190.0}, {"date": "2023-05-04", "close": 13.14, "volume": 105767.0}, {"date": "2023-05-05", "close": 13.55, "volume": 113193.0}, {"date": "2023-05-08", "close": 13.53, "volume": 76741.0}, {"date": "2023-05-09", "close": 13.31, "volume": 103765.0}, {"date": "2023-05-10", "close": 13.45, "volume": 82510.0}, {"date": "2023-05-11", "close": 12.87, "volume": 171062.0}, {"date": "2023-05-12", "close": 12.86, "volume": 97312.0}, {"date": "2023-05-15", "close": 13.02, "volume": 92095.0}, {"date": "2023-05-16", "close": 12.81, "volume": 96216.0}, {"date": "2023-05-17", "close": 13.02, "volume": 76359.0}, {"date": "2023-05-18", "close": 13.08, "volume": 82714.0}, {"date": "2023-05-19", "close": 13.1, "volume": 68803.0}, {"date": "2023-05-22", "close": 13.06, "volume": 92716.0}, {"date": "2023-05-23", "close": 12.97, "volume": 76349.0}, {"date": "2023-05-24", "close": 12.84, "volume": 63887.0}, {"date": "2023-05-25", "close": 12.8, "volume": 86633.0}, {"date": "2023-05-26", "close": 13.01, "volume": 90831.0}, {"date": "2023-05-30", "close": 13.06, "volume": 100948.0}, {"date": "2023-05-31", "close": 12.82, "volume": 131384.0}, {"date": "2023-06-01", "close": 13.07, "volume": 133376.0}, {"date": "2023-06-02", "close": 12.85, "volume": 136686.0}, {"date": "2023-06-05", "close": 12.85, "volume": 115752.0}, {"date": "2023-06-06", "close": 12.88, "volume": 50809.0}, {"date": "2023-06-07", "close": 13.06, "volume": 83802.0}, {"date": "2023-06-08", "close": 13.1, "volume": 54302.0}, {"date": "2023-06-09", "close": 12.87, "volume": 73453.0}, {"date": "2023-06-12", "close": 13.2, "volume": 161192.0}, {"date": "2023-06-13", "close": 13.28, "volume": 102527.0}, {"date": "2023-06-14", "close": 13.13, "volume": 91397.0}, {"date": "2023-06-15", "close": 13.34, "volume": 115010.0}, {"date": "2023-06-16", "close": 13.09, "volume": 360223.0}, {"date": "2023-06-20", "close": 12.98, "volume": 96667.0}, {"date": "2023-06-21", "close": 12.86, "volume": 115584.0}, {"date": "2023-06-22", "close": 12.7, "volume": 122468.0}, {"date": "2023-06-23", "close": 12.61, "volume": 118566.0}, {"date": "2023-06-26", "close": 12.68, "volume": 71839.0}, {"date": "2023-06-27", "close": 12.74, "volume": 78101.0}, {"date": "2023-06-28", "close": 12.8, "volume": 69282.0}, {"date": "2023-06-29", "close": 12.93, "volume": 52294.0}, {"date": "2023-06-30", "close": 13.04, "volume": 151442.0}, {"date": "2023-07-03", "close": 13.17, "volume": 90118.0}, {"date": "2023-07-05", "close": 13.19, "volume": 81358.0}, {"date": "2023-07-06", "close": 13.07, "volume": 111394.0}, {"date": "2023-07-07", "close": 13.14, "volume": 76342.0}, {"date": "2023-07-10", "close": 13.32, "volume": 81572.0}, {"date": "2023-07-11", "close": 13.34, "volume": 114036.0}, {"date": "2023-07-12", "close": 13.44, "volume": 78022.0}, {"date": "2023-07-13", "close": 13.55, "volume": 85626.0}, {"date": "2023-07-14", "close": 13.58, "volume": 97953.0}, {"date": "2023-07-17", "close": 13.63, "volume": 138112.0}, {"date": "2023-07-18", "close": 13.69, "volume": 121100.0}, {"date": "2023-07-19", "close": 13.69, "volume": 146597.0}, {"date": "2023-07-20", "close": 13.39, "volume": 127524.0}, {"date": "2023-07-21", "close": 13.46, "volume": 73900.0}, {"date": "2023-07-24", "close": 13.5, "volume": 93539.0}, {"date": "2023-07-25", "close": 13.54, "volume": 405775.0}, {"date": "2023-07-26", "close": 13.66, "volume": 94640.0}, {"date": "2023-07-27", "close": 13.64, "volume": 98556.0}, {"date": "2023-07-28", "close": 13.6, "volume": 124508.0}, {"date": "2023-07-31", "close": 13.66, "volume": 169657.0}, {"date": "2023-08-01", "close": 13.55, "volume": 114032.0}, {"date": "2023-08-02", "close": 13.46, "volume": 139186.0}, {"date": "2023-08-03", "close": 13.21, "volume": 109390.0}, {"date": "2023-08-04", "close": 13.3, "volume": 53315.0}, {"date": "2023-08-07", "close": 13.34, "volume": 77221.0}, {"date": "2023-08-08", "close": 13.35, "volume": 94539.0}, {"date": "2023-08-09", "close": 13.13, "volume": 137091.0}, {"date": "2023-08-10", "close": 13.08, "volume": 76015.0}, {"date": "2023-08-11", "close": 12.94, "volume": 254636.0}, {"date": "2023-08-14", "close": 12.98, "volume": 92333.0}, {"date": "2023-08-15", "close": 12.81, "volume": 104837.0}, {"date": "2023-08-16", "close": 12.81, "volume": 61778.0}, {"date": "2023-08-17", "close": 12.72, "volume": 111670.0}, {"date": "2023-08-18", "close": 12.79, "volume": 113953.0}, {"date": "2023-08-21", "close": 12.79, "volume": 122641.0}, {"date": "2023-08-22", "close": 12.51, "volume": 182857.0}, {"date": "2023-08-23", "close": 12.65, "volume": 118823.0}, {"date": "2023-08-24", "close": 12.65, "volume": 93862.0}, {"date": "2023-08-25", "close": 12.64, "volume": 100775.0}, {"date": "2023-08-28", "close": 12.66, "volume": 97484.0}, {"date": "2023-08-29", "close": 12.75, "volume": 87334.0}, {"date": "2023-08-30", "close": 12.81, "volume": 61898.0}, {"date": "2023-08-31", "close": 12.86, "volume": 125813.0}, {"date": "2023-09-01", "close": 13.0, "volume": 129097.0}, {"date": "2023-09-05", "close": 12.92, "volume": 160129.0}, {"date": "2023-09-06", "close": 12.6, "volume": 131728.0}, {"date": "2023-09-07", "close": 12.57, "volume": 69008.0}, {"date": "2023-09-08", "close": 12.64, "volume": 85579.0}, {"date": "2023-09-11", "close": 12.68, "volume": 76163.0}, {"date": "2023-09-12", "close": 12.78, "volume": 71042.0}, {"date": "2023-09-13", "close": 12.85, "volume": 91597.0}, {"date": "2023-09-14", "close": 12.97, "volume": 44914.0}, {"date": "2023-09-15", "close": 12.98, "volume": 134143.0}, {"date": "2023-09-18", "close": 12.99, "volume": 97431.0}, {"date": "2023-09-19", "close": 12.98, "volume": 100447.0}, {"date": "2023-09-20", "close": 12.85, "volume": 86213.0}, {"date": "2023-09-21", "close": 12.68, "volume": 99403.0}, {"date": "2023-09-22", "close": 12.74, "volume": 57526.0}, {"date": "2023-09-25", "close": 12.76, "volume": 56021.0}, {"date": "2023-09-26", "close": 12.62, "volume": 69103.0}, {"date": "2023-09-27", "close": 12.7, "volume": 60915.0}, {"date": "2023-09-28", "close": 12.79, "volume": 67795.0}, {"date": "2023-09-29", "close": 12.74, "volume": 123288.0}, {"date": "2023-10-02", "close": 12.67, "volume": 149233.0}, {"date": "2023-10-03", "close": 12.47, "volume": 206617.0}, {"date": "2023-10-04", "close": 12.48, "volume": 95410.0}, {"date": "2023-10-05", "close": 12.54, "volume": 106436.0}, {"date": "2023-10-06", "close": 12.61, "volume": 75287.0}, {"date": "2023-10-09", "close": 12.68, "volume": 69587.0}, {"date": "2023-10-10", "close": 12.58, "volume": 79780.0}, {"date": "2023-10-11", "close": 12.7, "volume": 109648.0}, {"date": "2023-10-12", "close": 12.6, "volume": 122887.0}, {"date": "2023-10-13", "close": 12.59, "volume": 71543.0}, {"date": "2023-10-16", "close": 12.75, "volume": 139593.0}, {"date": "2023-10-17", "close": 12.8, "volume": 108974.0}, {"date": "2023-10-18", "close": 12.65, "volume": 105718.0}, {"date": "2023-10-19", "close": 12.48, "volume": 67583.0}, {"date": "2023-10-20", "close": 12.38, "volume": 80136.0}, {"date": "2023-10-23", "close": 12.25, "volume": 78434.0}, {"date": "2023-10-24", "close": 12.91, "volume": 238905.0}, {"date": "2023-10-25", "close": 12.9, "volume": 198612.0}, {"date": "2023-10-26", "close": 13.25, "volume": 175787.0}, {"date": "2023-10-27", "close": 13.19, "volume": 157232.0}, {"date": "2023-10-30", "close": 13.38, "volume": 168392.0}, {"date": "2023-10-31", "close": 13.4, "volume": 242802.0}, {"date": "2023-11-01", "close": 13.74, "volume": 195175.0}, {"date": "2023-11-02", "close": 14.3, "volume": 408131.0}, {"date": "2023-11-03", "close": 14.86, "volume": 296574.0}, {"date": "2023-11-06", "close": 14.72, "volume": 224588.0}, {"date": "2023-11-07", "close": 14.39, "volume": 216094.0}, {"date": "2023-11-08", "close": 14.59, "volume": 133939.0}, {"date": "2023-11-09", "close": 14.5, "volume": 106535.0}, {"date": "2023-11-10", "close": 14.51, "volume": 79140.0}, {"date": "2023-11-13", "close": 14.57, "volume": 96516.0}, {"date": "2023-11-14", "close": 14.7, "volume": 164542.0}, {"date": "2023-11-15", "close": 14.78, "volume": 132756.0}, {"date": "2023-11-16", "close": 14.75, "volume": 143293.0}, {"date": "2023-11-17", "close": 14.75, "volume": 169325.0}, {"date": "2023-11-20", "close": 14.75, "volume": 134270.0}, {"date": "2023-11-21", "close": 14.66, "volume": 152863.0}, {"date": "2023-11-22", "close": 14.72, "volume": 128742.0}, {"date": "2023-11-24", "close": 14.83, "volume": 108694.0}, {"date": "2023-11-27", "close": 14.73, "volume": 135835.0}, {"date": "2023-11-28", "close": 14.7, "volume": 637151.0}, {"date": "2023-11-29", "close": 14.46, "volume": 307152.0}, {"date": "2023-11-30", "close": 14.37, "volume": 248388.0}, {"date": "2023-12-01", "close": 14.47, "volume": 349104.0}, {"date": "2023-12-04", "close": 13.83, "volume": 253950.0}, {"date": "2023-12-05", "close": 13.74, "volume": 211956.0}, {"date": "2023-12-06", "close": 13.645, "volume": 152096.0}, {"date": "2023-12-07", "close": 14.11, "volume": 261508.0}, {"date": "2023-12-08", "close": 14.21, "volume": 182837.0}, {"date": "2023-12-11", "close": 14.0, "volume": 148973.0}, {"date": "2023-12-12", "close": 13.98, "volume": 115220.0}, {"date": "2023-12-13", "close": 14.39, "volume": 337514.0}, {"date": "2023-12-14", "close": 14.3, "volume": 227532.0}, {"date": "2023-12-15", "close": 14.43, "volume": 376982.0}, {"date": "2023-12-18", "close": 14.27, "volume": 228512.0}, {"date": "2023-12-19", "close": 14.27, "volume": 285634.0}, {"date": "2023-12-20", "close": 14.09, "volume": 156089.0}, {"date": "2023-12-21", "close": 14.07, "volume": 157187.0}, {"date": "2023-12-22", "close": 14.15, "volume": 159299.0}, {"date": "2023-12-26", "close": 14.3, "volume": 221536.0}, {"date": "2023-12-27", "close": 14.21, "volume": 226164.0}, {"date": "2023-12-28", "close": 14.19, "volume": 175799.0}, {"date": "2023-12-29", "close": 14.15, "volume": 228884.0}, {"date": "2024-01-02", "close": 14.24, "volume": 163250.0}, {"date": "2024-01-03", "close": 14.41, "volume": 175415.0}, {"date": "2024-01-04", "close": 14.81, "volume": 267081.0}, {"date": "2024-01-05", "close": 14.82, "volume": 129527.0}, {"date": "2024-01-08", "close": 14.96, "volume": 195680.0}, {"date": "2024-01-09", "close": 14.85, "volume": 127357.0}, {"date": "2024-01-10", "close": 14.77, "volume": 149053.0}, {"date": "2024-01-11", "close": 14.76, "volume": 178341.0}, {"date": "2024-01-12", "close": 14.75, "volume": 197264.0}, {"date": "2024-01-16", "close": 14.67, "volume": 190865.0}, {"date": "2024-01-17", "close": 14.53, "volume": 197326.0}, {"date": "2024-01-18", "close": 14.47, "volume": 165028.0}, {"date": "2024-01-19", "close": 14.5, "volume": 148420.0}, {"date": "2024-01-22", "close": 14.47, "volume": 149011.0}, {"date": "2024-01-23", "close": 14.47, "volume": 172292.0}, {"date": "2024-01-24", "close": 14.45, "volume": 147175.0}, {"date": "2024-01-25", "close": 14.46, "volume": 132382.0}, {"date": "2024-01-26", "close": 14.49, "volume": 121933.0}, {"date": "2024-01-29", "close": 14.73, "volume": 255254.0}, {"date": "2024-01-30", "close": 14.69, "volume": 171866.0}, {"date": "2024-01-31", "close": 14.41, "volume": 321491.0}, {"date": "2024-02-01", "close": 14.09, "volume": 329269.0}, {"date": "2024-02-02", "close": 14.08, "volume": 183187.0}, {"date": "2024-02-05", "close": 14.02, "volume": 146571.0}, {"date": "2024-02-06", "close": 13.96, "volume": 122404.0}, {"date": "2024-02-07", "close": 13.48, "volume": 414497.0}, {"date": "2024-02-08", "close": 13.62, "volume": 167708.0}, {"date": "2024-02-09", "close": 13.87, "volume": 228846.0}, {"date": "2024-02-12", "close": 13.97, "volume": 154900.0}, {"date": "2024-02-13", "close": 13.72, "volume": 169480.0}, {"date": "2024-02-14", "close": 13.85, "volume": 152211.0}, {"date": "2024-02-15", "close": 14.24, "volume": 465602.0}, {"date": "2024-02-16", "close": 14.5, "volume": 772172.0}, {"date": "2024-02-20", "close": 14.17, "volume": 161615.0}, {"date": "2024-02-21", "close": 14.64, "volume": 675305.0}, {"date": "2024-02-22", "close": 14.36, "volume": 734344.0}, {"date": "2024-02-23", "close": 14.28, "volume": 99231.0}, {"date": "2024-02-26", "close": 14.2, "volume": 105742.0}, {"date": "2024-02-27", "close": 14.21, "volume": 100003.0}, {"date": "2024-02-28", "close": 13.88, "volume": 163895.0}, {"date": "2024-02-29", "close": 13.76, "volume": 214015.0}, {"date": "2024-03-01", "close": 13.76, "volume": 147237.0}, {"date": "2024-03-04", "close": 13.68, "volume": 135969.0}, {"date": "2024-03-05", "close": 13.63, "volume": 95878.0}, {"date": "2024-03-06", "close": 13.82, "volume": 89070.0}, {"date": "2024-03-07", "close": 13.9, "volume": 106909.0}, {"date": "2024-03-08", "close": 14.06, "volume": 106933.0}, {"date": "2024-03-11", "close": 14.01, "volume": 121950.0}, {"date": "2024-03-12", "close": 14.12, "volume": 94200.0}, {"date": "2024-03-13", "close": 14.18, "volume": 78657.0}, {"date": "2024-03-14", "close": 13.83, "volume": 117956.0}, {"date": "2024-03-15", "close": 13.92, "volume": 143093.0}, {"date": "2024-03-18", "close": 13.96, "volume": 82262.0}, {"date": "2024-03-19", "close": 13.9, "volume": 148408.0}, {"date": "2024-03-20", "close": 13.87, "volume": 95676.0}, {"date": "2024-03-21", "close": 13.94, "volume": 92541.0}, {"date": "2024-03-22", "close": 13.79, "volume": 126632.0}, {"date": "2024-03-25", "close": 13.84, "volume": 118702.0}, {"date": "2024-03-26", "close": 13.96, "volume": 89608.0}, {"date": "2024-03-27", "close": 14.15, "volume": 146496.0}, {"date": "2024-03-28", "close": 14.23, "volume": 160178.0}, {"date": "2024-04-01", "close": 14.03, "volume": 140602.0}, {"date": "2024-04-02", "close": 13.84, "volume": 156981.0}, {"date": "2024-04-03", "close": 13.92, "volume": 86698.0}, {"date": "2024-04-04", "close": 13.78, "volume": 98503.0}, {"date": "2024-04-05", "close": 13.86, "volume": 81594.0}, {"date": "2024-04-08", "close": 13.85, "volume": 81230.0}, {"date": "2024-04-09", "close": 13.94, "volume": 64973.0}, {"date": "2024-04-10", "close": 14.12, "volume": 155704.0}, {"date": "2024-04-11", "close": 14.05, "volume": 124710.0}, {"date": "2024-04-12", "close": 13.925, "volume": 112193.0}, {"date": "2024-04-15", "close": 13.87, "volume": 103095.0}, {"date": "2024-04-16", "close": 13.81, "volume": 101547.0}, {"date": "2024-04-17", "close": 13.95, "volume": 86454.0}, {"date": "2024-04-18", "close": 13.96, "volume": 78877.0}, {"date": "2024-04-19", "close": 14.04, "volume": 111036.0}, {"date": "2024-04-22", "close": 14.21, "volume": 93068.0}, {"date": "2024-04-23", "close": 14.22, "volume": 82000.0}, {"date": "2024-04-24", "close": 14.14, "volume": 53441.0}, {"date": "2024-04-25", "close": 14.13, "volume": 75288.0}, {"date": "2024-04-26", "close": 14.19, "volume": 104426.0}, {"date": "2024-04-29", "close": 14.2, "volume": 72335.0}, {"date": "2024-04-30", "close": 14.3, "volume": 87742.0}, {"date": "2024-05-01", "close": 14.24, "volume": 88113.0}, {"date": "2024-05-02", "close": 14.22, "volume": 49806.0}, {"date": "2024-05-03", "close": 14.3, "volume": 49735.0}, {"date": "2024-05-06", "close": 14.32, "volume": 80580.0}, {"date": "2024-05-07", "close": 14.32, "volume": 101209.0}, {"date": "2024-05-08", "close": 14.16, "volume": 75421.0}, {"date": "2024-05-09", "close": 14.09, "volume": 169450.0}, {"date": "2024-05-10", "close": 14.22, "volume": 93682.0}, {"date": "2024-05-13", "close": 14.27, "volume": 98854.0}, {"date": "2024-05-14", "close": 14.34, "volume": 55163.0}, {"date": "2024-05-15", "close": 14.21, "volume": 113513.0}, {"date": "2024-05-16", "close": 14.19, "volume": 67660.0}, {"date": "2024-05-17", "close": 14.12, "volume": 71471.0}, {"date": "2024-05-20", "close": 14.17, "volume": 95883.0}, {"date": "2024-05-21", "close": 14.06, "volume": 78408.0}, {"date": "2024-05-22", "close": 13.94, "volume": 172675.0}, {"date": "2024-05-23", "close": 13.71, "volume": 122586.0}, {"date": "2024-05-24", "close": 13.87, "volume": 120019.0}, {"date": "2024-05-28", "close": 13.88, "volume": 106066.0}, {"date": "2024-05-29", "close": 13.88, "volume": 44524.0}, {"date": "2024-05-30", "close": 13.95, "volume": 92139.0}, {"date": "2024-05-31", "close": 14.03, "volume": 117372.0}, {"date": "2024-06-03", "close": 14.11, "volume": 95057.0}, {"date": "2024-06-04", "close": 13.95, "volume": 81951.0}, {"date": "2024-06-05", "close": 14.13, "volume": 93784.0}, {"date": "2024-06-06", "close": 14.11, "volume": 110758.0}, {"date": "2024-06-07", "close": 14.27, "volume": 109631.0}, {"date": "2024-06-10", "close": 14.26, "volume": 81632.0}, {"date": "2024-06-11", "close": 14.04, "volume": 114674.0}, {"date": "2024-06-12", "close": 14.07, "volume": 66210.0}, {"date": "2024-06-13", "close": 13.95, "volume": 94052.0}, {"date": "2024-06-14", "close": 14.04, "volume": 113072.0}, {"date": "2024-06-17", "close": 14.01, "volume": 127918.0}, {"date": "2024-06-18", "close": 13.84, "volume": 104272.0}, {"date": "2024-06-20", "close": 13.72, "volume": 162947.0}, {"date": "2024-06-21", "close": 13.88, "volume": 249556.0}, {"date": "2024-06-24", "close": 14.05, "volume": 107810.0}, {"date": "2024-06-25", "close": 13.99, "volume": 81539.0}, {"date": "2024-06-26", "close": 13.89, "volume": 76395.0}, {"date": "2024-06-27", "close": 14.08, "volume": 68378.0}, {"date": "2024-06-28", "close": 13.98, "volume": 152214.0}, {"date": "2024-07-01", "close": 14.06, "volume": 108068.0}, {"date": "2024-07-02", "close": 13.99, "volume": 85434.0}, {"date": "2024-07-03", "close": 14.14, "volume": 42747.0}, {"date": "2024-07-05", "close": 14.05, "volume": 92167.0}, {"date": "2024-07-08", "close": 14.06, "volume": 84366.0}, {"date": "2024-07-09", "close": 13.92, "volume": 79968.0}, {"date": "2024-07-10", "close": 14.09, "volume": 70933.0}, {"date": "2024-07-11", "close": 14.06, "volume": 88854.0}, {"date": "2024-07-12", "close": 14.26, "volume": 139170.0}, {"date": "2024-07-15", "close": 14.19, "volume": 113741.0}, {"date": "2024-07-16", "close": 14.23, "volume": 63655.0}, {"date": "2024-07-17", "close": 14.2, "volume": 74642.0}, {"date": "2024-07-18", "close": 14.1, "volume": 90681.0}, {"date": "2024-07-19", "close": 14.0, "volume": 58013.0}, {"date": "2024-07-22", "close": 14.07, "volume": 121221.0}, {"date": "2024-07-23", "close": 13.98, "volume": 86063.0}, {"date": "2024-07-24", "close": 13.9, "volume": 68033.0}, {"date": "2024-07-25", "close": 13.98, "volume": 78253.0}, {"date": "2024-07-26", "close": 14.14, "volume": 61308.0}, {"date": "2024-07-29", "close": 14.03, "volume": 110236.0}, {"date": "2024-07-30", "close": 14.15, "volume": 84745.0}, {"date": "2024-07-31", "close": 14.02, "volume": 106795.0}, {"date": "2024-08-01", "close": 13.97, "volume": 117647.0}, {"date": "2024-08-02", "close": 13.73, "volume": 206295.0}, {"date": "2024-08-05", "close": 13.19, "volume": 300391.0}, {"date": "2024-08-06", "close": 12.555, "volume": 426702.0}, {"date": "2024-08-07", "close": 12.61, "volume": 224090.0}, {"date": "2024-08-08", "close": 12.73, "volume": 140488.0}, {"date": "2024-08-09", "close": 12.9, "volume": 113379.0}, {"date": "2024-08-12", "close": 12.98, "volume": 110911.0}, {"date": "2024-08-13", "close": 12.91, "volume": 99985.0}, {"date": "2024-08-14", "close": 12.915, "volume": 121931.0}, {"date": "2024-08-15", "close": 13.17, "volume": 60757.0}, {"date": "2024-08-16", "close": 13.37, "volume": 94429.0}, {"date": "2024-08-19", "close": 13.37, "volume": 126603.0}, {"date": "2024-08-20", "close": 13.44, "volume": 218985.0}, {"date": "2024-08-21", "close": 13.31, "volume": 118182.0}, {"date": "2024-08-22", "close": 12.94, "volume": 186990.0}, {"date": "2024-08-23", "close": 12.86, "volume": 220720.0}, {"date": "2024-08-26", "close": 12.78, "volume": 230696.0}, {"date": "2024-08-27", "close": 12.83, "volume": 95246.0}, {"date": "2024-08-28", "close": 12.78, "volume": 114256.0}, {"date": "2024-08-29", "close": 12.83, "volume": 123388.0}, {"date": "2024-08-30", "close": 12.91, "volume": 167513.0}, {"date": "2024-09-03", "close": 12.91, "volume": 151053.0}, {"date": "2024-09-04", "close": 12.84, "volume": 121778.0}, {"date": "2024-09-05", "close": 12.67, "volume": 191722.0}, {"date": "2024-09-06", "close": 12.51, "volume": 152582.0}, {"date": "2024-09-09", "close": 12.51, "volume": 124552.0}, {"date": "2024-09-10", "close": 12.58, "volume": 134015.0}, {"date": "2024-09-11", "close": 12.63, "volume": 72937.0}, {"date": "2024-09-12", "close": 12.7, "volume": 92333.0}, {"date": "2024-09-13", "close": 12.88, "volume": 103806.0}, {"date": "2024-09-16", "close": 13.06, "volume": 175740.0}, {"date": "2024-09-17", "close": 13.0, "volume": 147579.0}, {"date": "2024-09-18", "close": 13.45, "volume": 498881.0}, {"date": "2024-09-19", "close": 13.63, "volume": 202937.0}, {"date": "2024-09-20", "close": 13.47, "volume": 283207.0}, {"date": "2024-09-23", "close": 13.71, "volume": 193109.0}, {"date": "2024-09-24", "close": 13.82, "volume": 179177.0}, {"date": "2024-09-25", "close": 14.0, "volume": 166792.0}, {"date": "2024-09-26", "close": 14.13, "volume": 147918.0}, {"date": "2024-09-27", "close": 14.27, "volume": 248198.0}, {"date": "2024-09-30", "close": 14.45, "volume": 339110.0}, {"date": "2024-10-01", "close": 14.65, "volume": 406320.0}, {"date": "2024-10-02", "close": 14.51, "volume": 355032.0}, {"date": "2024-10-03", "close": 14.81, "volume": 247445.0}, {"date": "2024-10-04", "close": 13.87, "volume": 308017.0}, {"date": "2024-10-07", "close": 13.385, "volume": 313060.0}, {"date": "2024-10-08", "close": 13.44, "volume": 133138.0}, {"date": "2024-10-09", "close": 13.59, "volume": 178337.0}, {"date": "2024-10-10", "close": 13.55, "volume": 84083.0}, {"date": "2024-10-11", "close": 13.68, "volume": 128659.0}, {"date": "2024-10-14", "close": 13.95, "volume": 340572.0}, {"date": "2024-10-15", "close": 14.12, "volume": 336800.0}, {"date": "2024-10-16", "close": 14.18, "volume": 184187.0}, {"date": "2024-10-17", "close": 14.19, "volume": 140705.0}, {"date": "2024-10-18", "close": 14.22, "volume": 122125.0}, {"date": "2024-10-21", "close": 14.18, "volume": 167421.0}, {"date": "2024-10-22", "close": 13.97, "volume": 110224.0}, {"date": "2024-10-23", "close": 13.92, "volume": 85575.0}, {"date": "2024-10-24", "close": 14.08, "volume": 81278.0}, {"date": "2024-10-25", "close": 14.03, "volume": 67669.0}, {"date": "2024-10-28", "close": 13.99, "volume": 87964.0}, {"date": "2024-10-29", "close": 13.72, "volume": 124315.0}, {"date": "2024-10-30", "close": 13.76, "volume": 88154.0}, {"date": "2024-10-31", "close": 13.64, "volume": 154265.0}, {"date": "2024-11-01", "close": 13.49, "volume": 155843.0}, {"date": "2024-11-04", "close": 13.17, "volume": 175450.0}, {"date": "2024-11-05", "close": 13.4, "volume": 61618.0}, {"date": "2024-11-06", "close": 13.61, "volume": 113309.0}, {"date": "2024-11-07", "close": 13.8, "volume": 139503.0}, {"date": "2024-11-08", "close": 13.39, "volume": 262435.0}, {"date": "2024-11-11", "close": 13.52, "volume": 163305.0}, {"date": "2024-11-12", "close": 13.53, "volume": 83216.0}, {"date": "2024-11-13", "close": 13.7, "volume": 117209.0}, {"date": "2024-11-14", "close": 13.67, "volume": 105718.0}, {"date": "2024-11-15", "close": 13.88, "volume": 87252.0}, {"date": "2024-11-18", "close": 13.77, "volume": 179889.0}, {"date": "2024-11-19", "close": 13.7, "volume": 147742.0}, {"date": "2024-11-20", "close": 13.48, "volume": 104010.0}, {"date": "2024-11-21", "close": 13.5, "volume": 132938.0}, {"date": "2024-11-22", "close": 13.37, "volume": 134351.0}, {"date": "2024-11-25", "close": 13.31, "volume": 142330.0}, {"date": "2024-11-26", "close": 13.39, "volume": 94089.0}, {"date": "2024-11-27", "close": 13.52, "volume": 95008.0}, {"date": "2024-11-29", "close": 13.66, "volume": 124101.0}, {"date": "2024-12-02", "close": 13.75, "volume": 189485.0}, {"date": "2024-12-03", "close": 13.62, "volume": 122781.0}, {"date": "2024-12-04", "close": 13.66, "volume": 76952.0}, {"date": "2024-12-05", "close": 13.62, "volume": 109535.0}, {"date": "2024-12-06", "close": 13.73, "volume": 97702.0}, {"date": "2024-12-09", "close": 13.81, "volume": 85021.0}, {"date": "2024-12-10", "close": 13.81, "volume": 76594.0}, {"date": "2024-12-11", "close": 13.785, "volume": 189844.0}, {"date": "2024-12-12", "close": 13.59, "volume": 78803.0}, {"date": "2024-12-13", "close": 13.55, "volume": 95253.0}, {"date": "2024-12-16", "close": 13.24, "volume": 188522.0}, {"date": "2024-12-17", "close": 13.14, "volume": 140463.0}, {"date": "2024-12-18", "close": 12.92, "volume": 124919.0}, {"date": "2024-12-19", "close": 13.08, "volume": 119095.0}, {"date": "2024-12-20", "close": 13.46, "volume": 290646.0}, {"date": "2024-12-23", "close": 13.13, "volume": 148943.0}, {"date": "2024-12-24", "close": 13.12, "volume": 65748.0}, {"date": "2024-12-26", "close": 13.13, "volume": 125199.0}, {"date": "2024-12-27", "close": 13.155, "volume": 87711.0}, {"date": "2024-12-30", "close": 13.25, "volume": 131986.0}, {"date": "2024-12-31", "close": 13.25, "volume": 134727.0}, {"date": "2025-01-02", "close": 13.24, "volume": 182315.0}, {"date": "2025-01-03", "close": 13.3, "volume": 135401.0}, {"date": "2025-01-06", "close": 13.12, "volume": 115730.0}, {"date": "2025-01-07", "close": 13.03, "volume": 107945.0}, {"date": "2025-01-08", "close": 12.96, "volume": 105069.0}, {"date": "2025-01-10", "close": 12.72, "volume": 217463.0}, {"date": "2025-01-13", "close": 12.65, "volume": 155530.0}, {"date": "2025-01-14", "close": 12.94, "volume": 83930.0}, {"date": "2025-01-15", "close": 13.14, "volume": 102104.0}, {"date": "2025-01-16", "close": 13.28, "volume": 80405.0}, {"date": "2025-01-17", "close": 13.25, "volume": 140533.0}, {"date": "2025-01-21", "close": 13.37, "volume": 108690.0}, {"date": "2025-01-22", "close": 13.33, "volume": 95629.0}, {"date": "2025-01-23", "close": 13.38, "volume": 95828.0}, {"date": "2025-01-24", "close": 13.37, "volume": 111922.0}, {"date": "2025-01-27", "close": 13.54, "volume": 169277.0}, {"date": "2025-01-28", "close": 13.35, "volume": 96254.0}, {"date": "2025-01-29", "close": 13.19, "volume": 97543.0}, {"date": "2025-01-30", "close": 13.37, "volume": 140307.0}, {"date": "2025-01-31", "close": 13.51, "volume": 152281.0}, {"date": "2025-02-03", "close": 13.36, "volume": 104434.0}, {"date": "2025-02-04", "close": 13.48, "volume": 60124.0}, {"date": "2025-02-05", "close": 13.59, "volume": 133342.0}, {"date": "2025-02-06", "close": 13.53, "volume": 81770.0}, {"date": "2025-02-07", "close": 13.56, "volume": 75725.0}, {"date": "2025-02-10", "close": 13.52, "volume": 67805.0}, {"date": "2025-02-11", "close": 13.48, "volume": 70934.0}, {"date": "2025-02-12", "close": 13.31, "volume": 114659.0}, {"date": "2025-02-13", "close": 13.84, "volume": 206243.0}, {"date": "2025-02-14", "close": 13.97, "volume": 129509.0}, {"date": "2025-02-18", "close": 13.94, "volume": 195479.0}, {"date": "2025-02-19", "close": 13.8, "volume": 117233.0}, {"date": "2025-02-20", "close": 13.77, "volume": 129081.0}, {"date": "2025-02-21", "close": 13.63, "volume": 92348.0}, {"date": "2025-02-24", "close": 13.58, "volume": 125716.0}, {"date": "2025-02-25", "close": 13.66, "volume": 122879.0}, {"date": "2025-02-26", "close": 13.55, "volume": 77618.0}, {"date": "2025-02-27", "close": 13.62, "volume": 89308.0}, {"date": "2025-02-28", "close": 13.85, "volume": 138484.0}, {"date": "2025-03-03", "close": 13.69, "volume": 116849.0}, {"date": "2025-03-04", "close": 13.49, "volume": 73427.0}, {"date": "2025-03-05", "close": 13.39, "volume": 153137.0}, {"date": "2025-03-06", "close": 13.3, "volume": 83596.0}, {"date": "2025-03-07", "close": 13.5, "volume": 116695.0}, {"date": "2025-03-10", "close": 13.43, "volume": 86829.0}, {"date": "2025-03-11", "close": 13.08, "volume": 173701.0}, {"date": "2025-03-12", "close": 13.21, "volume": 127909.0}, {"date": "2025-03-13", "close": 13.08, "volume": 91192.0}, {"date": "2025-03-14", "close": 13.19, "volume": 141397.0}, {"date": "2025-03-17", "close": 13.48, "volume": 143225.0}, {"date": "2025-03-18", "close": 13.58, "volume": 149620.0}, {"date": "2025-03-19", "close": 13.49, "volume": 87481.0}, {"date": "2025-03-20", "close": 13.57, "volume": 68813.0}, {"date": "2025-03-21", "close": 13.4, "volume": 286994.0}, {"date": "2025-03-24", "close": 13.48, "volume": 84470.0}, {"date": "2025-03-25", "close": 13.63, "volume": 88109.0}, {"date": "2025-03-26", "close": 13.54, "volume": 112692.0}, {"date": "2025-03-27", "close": 13.62, "volume": 51921.0}, {"date": "2025-03-28", "close": 13.6, "volume": 82123.0}, {"date": "2025-03-31", "close": 13.36, "volume": 156542.0}, {"date": "2025-04-01", "close": 13.46, "volume": 133669.0}, {"date": "2025-04-02", "close": 13.53, "volume": 80523.0}, {"date": "2025-04-03", "close": 13.3, "volume": 143159.0}, {"date": "2025-04-04", "close": 12.41, "volume": 307330.0}, {"date": "2025-04-07", "close": 11.9, "volume": 331951.0}, {"date": "2025-04-08", "close": 11.77, "volume": 220384.0}, {"date": "2025-04-09", "close": 13.06, "volume": 315009.0}, {"date": "2025-04-10", "close": 12.7, "volume": 185522.0}, {"date": "2025-04-11", "close": 13.25, "volume": 159289.0}, {"date": "2025-04-14", "close": 13.46, "volume": 144922.0}, {"date": "2025-04-15", "close": 13.71, "volume": 176672.0}, {"date": "2025-04-16", "close": 13.69, "volume": 115079.0}, {"date": "2025-04-17", "close": 13.89, "volume": 152151.0}, {"date": "2025-04-21", "close": 13.55, "volume": 133046.0}, {"date": "2025-04-22", "close": 13.44, "volume": 127862.0}, {"date": "2025-04-23", "close": 13.63, "volume": 79876.0}, {"date": "2025-04-24", "close": 13.89, "volume": 102661.0}, {"date": "2025-04-25", "close": 13.97, "volume": 84577.0}, {"date": "2025-04-28", "close": 13.95, "volume": 82786.0}, {"date": "2025-04-29", "close": 13.9, "volume": 106158.0}, {"date": "2025-04-30", "close": 13.75, "volume": 129415.0}, {"date": "2025-05-01", "close": 13.62, "volume": 101453.0}, {"date": "2025-05-02", "close": 13.99, "volume": 117024.0}, {"date": "2025-05-05", "close": 13.77, "volume": 98904.0}, {"date": "2025-05-06", "close": 13.82, "volume": 112445.0}, {"date": "2025-05-07", "close": 13.77, "volume": 70022.0}, {"date": "2025-05-08", "close": 13.73, "volume": 82222.0}, {"date": "2025-05-09", "close": 13.75, "volume": 61434.0}, {"date": "2025-05-12", "close": 14.04, "volume": 151301.0}, {"date": "2025-05-13", "close": 14.05, "volume": 136811.0}, {"date": "2025-05-14", "close": 14.3, "volume": 181896.0}, {"date": "2025-05-15", "close": 14.49, "volume": 141527.0}, {"date": "2025-05-16", "close": 14.7, "volume": 154342.0}, {"date": "2025-05-19", "close": 14.91, "volume": 159890.0}, {"date": "2025-05-20", "close": 14.93, "volume": 204718.0}, {"date": "2025-05-21", "close": 14.66, "volume": 208864.0}, {"date": "2025-05-22", "close": 14.62, "volume": 100148.0}, {"date": "2025-05-23", "close": 14.68, "volume": 70143.0}, {"date": "2025-05-27", "close": 14.93, "volume": 212632.0}, {"date": "2025-05-28", "close": 14.9, "volume": 141122.0}, {"date": "2025-05-29", "close": 15.12, "volume": 153986.0}, {"date": "2025-05-30", "close": 15.05, "volume": 241067.0}, {"date": "2025-06-02", "close": 15.26, "volume": 229007.0}, {"date": "2025-06-03", "close": 15.19, "volume": 350554.0}, {"date": "2025-06-04", "close": 14.39, "volume": 308765.0}, {"date": "2025-06-05", "close": 14.1, "volume": 266860.0}, {"date": "2025-06-06", "close": 13.91, "volume": 160162.0}, {"date": "2025-06-09", "close": 13.98, "volume": 151542.0}, {"date": "2025-06-10", "close": 13.98, "volume": 93322.0}, {"date": "2025-06-11", "close": 13.9, "volume": 83986.0}, {"date": "2025-06-12", "close": 14.22, "volume": 252516.0}, {"date": "2025-06-13", "close": 14.13, "volume": 251689.0}, {"date": "2025-06-16", "close": 14.15, "volume": 156971.0}, {"date": "2025-06-17", "close": 14.05, "volume": 201068.0}, {"date": "2025-06-18", "close": 14.06, "volume": 173953.0}, {"date": "2025-06-20", "close": 14.07, "volume": 290575.0}, {"date": "2025-06-23", "close": 13.99, "volume": 132019.0}, {"date": "2025-06-24", "close": 13.95, "volume": 89108.0}, {"date": "2025-06-25", "close": 14.03, "volume": 91103.0}, {"date": "2025-06-26", "close": 14.11, "volume": 112057.0}, {"date": "2025-06-27", "close": 14.08, "volume": 126045.0}, {"date": "2025-06-30", "close": 14.27, "volume": 226338.0}, {"date": "2025-07-01", "close": 14.16, "volume": 160170.0}, {"date": "2025-07-02", "close": 14.24, "volume": 111836.0}, {"date": "2025-07-03", "close": 14.32, "volume": 81426.0}, {"date": "2025-07-07", "close": 14.2, "volume": 141993.0}, {"date": "2025-07-08", "close": 14.09, "volume": 111932.0}, {"date": "2025-07-09", "close": 14.11, "volume": 111456.0}, {"date": "2025-07-10", "close": 14.13, "volume": 151245.0}, {"date": "2025-07-11", "close": 14.1, "volume": 110356.0}, {"date": "2025-07-14", "close": 14.12, "volume": 189323.0}, {"date": "2025-07-15", "close": 14.1, "volume": 131435.0}, {"date": "2025-07-16", "close": 14.22, "volume": 99223.0}, {"date": "2025-07-17", "close": 14.26, "volume": 228947.0}, {"date": "2025-07-18", "close": 14.1, "volume": 120183.0}, {"date": "2025-07-21", "close": 13.95, "volume": 170339.0}, {"date": "2025-07-22", "close": 14.08, "volume": 103062.0}, {"date": "2025-07-23", "close": 14.2, "volume": 140370.0}, {"date": "2025-07-24", "close": 14.06, "volume": 116299.0}, {"date": "2025-07-25", "close": 14.02, "volume": 123223.0}, {"date": "2025-07-28", "close": 13.9, "volume": 114668.0}, {"date": "2025-07-29", "close": 14.09, "volume": 274135.0}, {"date": "2025-07-30", "close": 13.97, "volume": 257487.0}, {"date": "2025-07-31", "close": 13.89, "volume": 145507.0}, {"date": "2025-08-01", "close": 13.88, "volume": 189778.0}, {"date": "2025-08-04", "close": 13.89, "volume": 75640.0}, {"date": "2025-08-05", "close": 13.86, "volume": 113556.0}, {"date": "2025-08-06", "close": 14.0, "volume": 64699.0}, {"date": "2025-08-07", "close": 13.99, "volume": 65718.0}, {"date": "2025-08-08", "close": 14.28, "volume": 149767.0}, {"date": "2025-08-11", "close": 14.27, "volume": 71177.0}, {"date": "2025-08-12", "close": 14.16, "volume": 136917.0}, {"date": "2025-08-13", "close": 14.53, "volume": 178022.0}, {"date": "2025-08-14", "close": 14.46, "volume": 78985.0}, {"date": "2025-08-15", "close": 14.33, "volume": 61616.0}, {"date": "2025-08-18", "close": 14.27, "volume": 84431.0}, {"date": "2025-08-19", "close": 14.21, "volume": 287638.0}, {"date": "2025-08-20", "close": 14.03, "volume": 228751.0}, {"date": "2025-08-21", "close": 14.07, "volume": 98089.0}, {"date": "2025-08-22", "close": 14.03, "volume": 132043.0}, {"date": "2025-08-25", "close": 13.98, "volume": 142667.0}, {"date": "2025-08-26", "close": 14.04, "volume": 111929.0}, {"date": "2025-08-27", "close": 14.02, "volume": 166999.0}, {"date": "2025-08-28", "close": 14.1, "volume": 142236.0}, {"date": "2025-08-29", "close": 14.17, "volume": 138222.0}, {"date": "2025-09-02", "close": 14.1, "volume": 121581.0}, {"date": "2025-09-03", "close": 14.08, "volume": 127689.0}, {"date": "2025-09-04", "close": 14.14, "volume": 191234.0}, {"date": "2025-09-05", "close": 14.21, "volume": 131366.0}, {"date": "2025-09-08", "close": 14.17, "volume": 99166.0}, {"date": "2025-09-09", "close": 14.17, "volume": 150984.0}, {"date": "2025-09-10", "close": 14.22, "volume": 95159.0}, {"date": "2025-09-11", "close": 14.3, "volume": 156066.0}, {"date": "2025-09-12", "close": 14.23, "volume": 133897.0}, {"date": "2025-09-15", "close": 14.07, "volume": 304137.0}, {"date": "2025-09-16", "close": 14.04, "volume": 269209.0}, {"date": "2025-09-17", "close": 13.98, "volume": 253335.0}, {"date": "2025-09-18", "close": 14.01, "volume": 178530.0}, {"date": "2025-09-19", "close": 14.09, "volume": 365409.0}, {"date": "2025-09-22", "close": 13.92, "volume": 201836.0}, {"date": "2025-09-23", "close": 13.95, "volume": 158006.0}, {"date": "2025-09-24", "close": 13.8, "volume": 207032.0}, {"date": "2025-09-25", "close": 13.83, "volume": 151048.0}, {"date": "2025-09-26", "close": 13.79, "volume": 126460.0}, {"date": "2025-09-29", "close": 13.79, "volume": 252984.0}, {"date": "2025-09-30", "close": 13.82, "volume": 203539.0}, {"date": "2025-10-01", "close": 13.93, "volume": 154277.0}, {"date": "2025-10-02", "close": 13.97, "volume": 119700.0}, {"date": "2025-10-03", "close": 13.95, "volume": 130843.0}, {"date": "2025-10-06", "close": 13.85, "volume": 169966.0}, {"date": "2025-10-07", "close": 13.45, "volume": 245704.0}, {"date": "2025-10-08", "close": 13.62, "volume": 150892.0}, {"date": "2025-10-09", "close": 13.45, "volume": 181741.0}, {"date": "2025-10-10", "close": 13.2, "volume": 141279.0}, {"date": "2025-10-13", "close": 13.66, "volume": 194405.0}, {"date": "2025-10-14", "close": 13.94, "volume": 205498.0}, {"date": "2025-10-15", "close": 14.0, "volume": 145739.0}, {"date": "2025-10-16", "close": 13.79, "volume": 160546.0}, {"date": "2025-10-17", "close": 13.9, "volume": 135053.0}, {"date": "2025-10-20", "close": 13.95, "volume": 120255.0}, {"date": "2025-10-21", "close": 14.03, "volume": 107834.0}, {"date": "2025-10-22", "close": 13.98, "volume": 96104.0}, {"date": "2025-10-23", "close": 14.04, "volume": 114573.0}, {"date": "2025-10-24", "close": 13.96, "volume": 138025.0}, {"date": "2025-10-27", "close": 13.97, "volume": 128085.0}, {"date": "2025-10-28", "close": 14.1, "volume": 232379.0}, {"date": "2025-10-29", "close": 13.92, "volume": 173823.0}, {"date": "2025-10-30", "close": 13.83, "volume": 122643.0}, {"date": "2025-10-31", "close": 13.82, "volume": 157547.0}, {"date": "2025-11-03", "close": 13.82, "volume": 137053.0}, {"date": "2025-11-04", "close": 13.79, "volume": 104150.0}, {"date": "2025-11-05", "close": 13.85, "volume": 116843.0}, {"date": "2025-11-06", "close": 13.9, "volume": 108494.0}, {"date": "2025-11-07", "close": 13.99, "volume": 101949.0}, {"date": "2025-11-10", "close": 13.88, "volume": 101572.0}, {"date": "2025-11-11", "close": 13.88, "volume": 95750.0}, {"date": "2025-11-12", "close": 13.98, "volume": 177933.0}, {"date": "2025-11-13", "close": 13.84, "volume": 88787.0}, {"date": "2025-11-14", "close": 13.77, "volume": 102934.0}, {"date": "2025-11-17", "close": 13.55, "volume": 168955.0}, {"date": "2025-11-18", "close": 13.65, "volume": 88589.0}, {"date": "2025-11-19", "close": 13.58, "volume": 137501.0}, {"date": "2025-11-20", "close": 13.61, "volume": 96197.0}, {"date": "2025-11-21", "close": 13.69, "volume": 100956.0}, {"date": "2025-11-24", "close": 13.79, "volume": 92286.0}, {"date": "2025-11-25", "close": 13.99, "volume": 161716.0}, {"date": "2025-11-26", "close": 13.97, "volume": 164842.0}, {"date": "2025-11-28", "close": 14.02, "volume": 82675.0}, {"date": "2025-12-01", "close": 13.89, "volume": 119599.0}, {"date": "2025-12-02", "close": 14.02, "volume": 178677.0}, {"date": "2025-12-03", "close": 13.94, "volume": 102217.0}, {"date": "2025-12-04", "close": 13.97, "volume": 128136.0}, {"date": "2025-12-05", "close": 13.94, "volume": 106812.0}, {"date": "2025-12-08", "close": 13.92, "volume": 135296.0}, {"date": "2025-12-09", "close": 13.98, "volume": 156580.0}, {"date": "2025-12-10", "close": 14.02, "volume": 116501.0}, {"date": "2025-12-11", "close": 13.95, "volume": 130800.0}, {"date": "2025-12-12", "close": 13.96, "volume": 114349.0}, {"date": "2025-12-15", "close": 13.89, "volume": 141064.0}, {"date": "2025-12-16", "close": 13.98, "volume": 102237.0}, {"date": "2025-12-17", "close": 13.95, "volume": 204405.0}, {"date": "2025-12-18", "close": 14.0, "volume": 177309.0}, {"date": "2025-12-19", "close": 13.88, "volume": 254803.0}, {"date": "2025-12-22", "close": 13.74, "volume": 205335.0}, {"date": "2025-12-23", "close": 13.57, "volume": 160980.0}, {"date": "2025-12-24", "close": 13.68, "volume": 76680.0}, {"date": "2025-12-26", "close": 13.87, "volume": 103093.0}, {"date": "2025-12-29", "close": 13.73, "volume": 136632.0}, {"date": "2025-12-30", "close": 13.84, "volume": 146185.0}, {"date": "2025-12-31", "close": 13.97, "volume": 168476.0}, {"date": "2026-01-02", "close": 13.94, "volume": 203768.0}, {"date": "2026-01-05", "close": 13.99, "volume": 205745.0}, {"date": "2026-01-06", "close": 13.91, "volume": 191631.0}, {"date": "2026-01-07", "close": 13.74, "volume": 187037.0}, {"date": "2026-01-08", "close": 13.98, "volume": 187570.0}, {"date": "2026-01-09", "close": 13.93, "volume": 119049.0}, {"date": "2026-01-12", "close": 13.92, "volume": 144771.0}, {"date": "2026-01-13", "close": 13.87, "volume": 178312.0}, {"date": "2026-01-14", "close": 14.04, "volume": 140163.0}, {"date": "2026-01-15", "close": 14.18, "volume": 216297.0}, {"date": "2026-01-16", "close": 14.07, "volume": 162500.0}, {"date": "2026-01-20", "close": 13.83, "volume": 241265.0}, {"date": "2026-01-21", "close": 13.96, "volume": 150995.0}, {"date": "2026-01-22", "close": 13.89, "volume": 217563.0}, {"date": "2026-01-23", "close": 13.8, "volume": 180414.0}, {"date": "2026-01-26", "close": 13.78, "volume": 222150.0}, {"date": "2026-01-27", "close": 13.92, "volume": 144800.0}, {"date": "2026-01-28", "close": 13.83, "volume": 118496.0}, {"date": "2026-01-29", "close": 13.93, "volume": 137763.0}, {"date": "2026-01-30", "close": 13.83, "volume": 121445.0}, {"date": "2026-02-02", "close": 13.85, "volume": 242892.0}, {"date": "2026-02-03", "close": 13.74, "volume": 247984.0}, {"date": "2026-02-04", "close": 14.04, "volume": 511289.0}, {"date": "2026-02-05", "close": 13.86, "volume": 321247.0}, {"date": "2026-02-06", "close": 13.89, "volume": 180360.0}, {"date": "2026-02-09", "close": 13.94, "volume": 122502.0}, {"date": "2026-02-10", "close": 13.92, "volume": 146242.0}, {"date": "2026-02-11", "close": 13.96, "volume": 163454.0}, {"date": "2026-02-12", "close": 13.92, "volume": 149554.0}, {"date": "2026-02-13", "close": 13.98, "volume": 168740.0}, {"date": "2026-02-17", "close": 13.85, "volume": 206601.0}, {"date": "2026-02-18", "close": 13.88, "volume": 142197.0}, {"date": "2026-02-19", "close": 13.79, "volume": 148051.0}, {"date": "2026-02-20", "close": 13.82, "volume": 164385.0}, {"date": "2026-02-23", "close": 13.83, "volume": 177102.0}, {"date": "2026-02-24", "close": 13.87, "volume": 171047.0}, {"date": "2026-02-25", "close": 14.13, "volume": 145293.0}, {"date": "2026-02-26", "close": 14.03, "volume": 223647.0}, {"date": "2026-02-27", "close": 13.69, "volume": 330773.0}, {"date": "2026-03-02", "close": 13.83, "volume": 267859.0}, {"date": "2026-03-03", "close": 13.74, "volume": 187283.0}, {"date": "2026-03-04", "close": 13.8, "volume": 191395.0}, {"date": "2026-03-05", "close": 13.71, "volume": 175598.0}, {"date": "2026-03-06", "close": 13.5, "volume": 277225.0}, {"date": "2026-03-09", "close": 13.48, "volume": 250213.0}, {"date": "2026-03-10", "close": 13.6, "volume": 275165.0}, {"date": "2026-03-11", "close": 13.65, "volume": 210400.0}, {"date": "2026-03-12", "close": 14.05, "volume": 1589318.0}, {"date": "2026-03-13", "close": 14.02, "volume": 755831.0}, {"date": "2026-03-16", "close": 13.97, "volume": 474598.0}, {"date": "2026-03-17", "close": 14.35, "volume": 554972.0}, {"date": "2026-03-18", "close": 14.46, "volume": 451911.0}, {"date": "2026-03-19", "close": 14.42, "volume": 424899.0}, {"date": "2026-03-20", "close": 14.05, "volume": 780848.0}, {"date": "2026-03-23", "close": 14.25, "volume": 528492.0}, {"date": "2026-03-24", "close": 14.06, "volume": 384922.0}, {"date": "2026-03-25", "close": 14.34, "volume": 317848.0}, {"date": "2026-03-26", "close": 14.23, "volume": 343360.0}, {"date": "2026-03-27", "close": 13.81, "volume": 481141.0}, {"date": "2026-03-30", "close": 14.15, "volume": 372212.0}, {"date": "2026-03-31", "close": 14.2, "volume": 259552.0}, {"date": "2026-04-01", "close": 14.34, "volume": 243217.0}, {"date": "2026-04-02", "close": 14.38, "volume": 239553.0}, {"date": "2026-04-06", "close": 14.64, "volume": 224861.0}, {"date": "2026-04-07", "close": 14.66, "volume": 268092.0}, {"date": "2026-04-08", "close": 14.73, "volume": 300080.0}, {"date": "2026-04-09", "close": 14.53, "volume": 185905.0}, {"date": "2026-04-10", "close": 14.67, "volume": 158590.0}, {"date": "2026-04-13", "close": 15.01, "volume": 272970.0}, {"date": "2026-04-14", "close": 15.14, "volume": 284508.0}, {"date": "2026-04-15", "close": 15.36, "volume": 425327.0}, {"date": "2026-04-16", "close": 15.5, "volume": 377376.0}, {"date": "2026-04-17", "close": 15.94, "volume": 607410.0}, {"date": "2026-04-20", "close": 15.89, "volume": 388648.0}, {"date": "2026-04-21", "close": 15.95, "volume": 338069.0}, {"date": "2026-04-22", "close": 16.39, "volume": 622948.0}, {"date": "2026-04-23", "close": 16.245, "volume": 388345.0}, {"date": "2026-04-24", "close": 16.28, "volume": 330267.0}, {"date": "2026-04-27", "close": 16.43, "volume": 569421.0}, {"date": "2026-04-28", "close": 16.22, "volume": 380466.0}, {"date": "2026-04-29", "close": 16.32, "volume": 335484.0}, {"date": "2026-04-30", "close": 16.61, "volume": 276472.0}, {"date": "2026-05-01", "close": 16.82, "volume": 368122.0}, {"date": "2026-05-04", "close": 16.83, "volume": 315389.0}, {"date": "2026-05-05", "close": 17.0, "volume": 273841.0}, {"date": "2026-05-06", "close": 16.71, "volume": 468344.0}, {"date": "2026-05-07", "close": 16.51, "volume": 278924.0}, {"date": "2026-05-08", "close": 16.66, "volume": 198805.0}, {"date": "2026-05-11", "close": 16.49, "volume": 290407.0}, {"date": "2026-05-12", "close": 16.92, "volume": 496531.0}, {"date": "2026-05-13", "close": 15.74, "volume": 2332923.0}, {"date": "2026-05-14", "close": 16.58, "volume": 705004.0}, {"date": "2026-05-15", "close": 16.41, "volume": 278574.0}, {"date": "2026-05-18", "close": 16.33, "volume": 279275.0}, {"date": "2026-05-19", "close": 16.19, "volume": 338761.0}, {"date": "2026-05-20", "close": 16.21, "volume": 324187.0}, {"date": "2026-05-21", "close": 16.44, "volume": 207080.0}, {"date": "2026-05-22", "close": 15.9, "volume": 245073.0}, {"date": "2026-05-26", "close": 15.85, "volume": 248219.0}, {"date": "2026-05-27", "close": 15.96, "volume": 216470.0}, {"date": "2026-05-28", "close": 15.82, "volume": 425116.0}, {"date": "2026-05-29", "close": 15.8, "volume": 241640.0}, {"date": "2026-06-01", "close": 15.9, "volume": 254304.0}, {"date": "2026-06-02", "close": 16.01, "volume": 170127.0}, {"date": "2026-06-03", "close": 15.56, "volume": 169948.0}, {"date": "2026-06-04", "close": 15.81, "volume": 244823.0}, {"date": "2026-06-05", "close": 15.35, "volume": 246145.0}, {"date": "2026-06-08", "close": 15.18, "volume": 364693.0}, {"date": "2026-06-09", "close": 15.32, "volume": 230519.0}, {"date": "2026-06-10", "close": 15.38, "volume": 174831.0}, {"date": "2026-06-11", "close": 15.32, "volume": 197888.0}, {"date": "2026-06-12", "close": 15.37, "volume": 191655.0}, {"date": "2026-06-15", "close": 15.32, "volume": 230680.0}, {"date": "2026-06-16", "close": 15.19, "volume": 190133.0}, {"date": "2026-06-17", "close": 14.86, "volume": 249510.0}, {"date": "2026-06-18", "close": 14.78, "volume": 528460.0}, {"date": "2026-06-22", "close": 14.76, "volume": 208867.0}, {"date": "2026-06-23", "close": 14.88, "volume": 216719.0}, {"date": "2026-06-24", "close": 14.73, "volume": 179339.0}, {"date": "2026-06-25", "close": 14.9, "volume": 173904.0}, {"date": "2026-06-26", "close": 15.16, "volume": 187546.0}, {"date": "2026-06-29", "close": 15.38, "volume": 210291.0}, {"date": "2026-06-30", "close": 15.46, "volume": 171333.0}, {"date": "2026-07-01", "close": 15.67, "volume": 156831.0}, {"date": "2026-07-02", "close": 15.56, "volume": 121219.0}, {"date": "2026-07-06", "close": 15.6, "volume": 165800.0}, {"date": "2026-07-07", "close": 15.64, "volume": 138329.0}, {"date": "2026-07-08", "close": 16.36, "volume": 478590.0}, {"date": "2026-07-09", "close": 16.35, "volume": 312147.0}, {"date": "2026-07-10", "close": 16.46, "volume": 227915.0}, {"date": "2026-07-13", "close": 16.44, "volume": 263924.0}, {"date": "2026-07-14", "close": 16.52, "volume": 171997.0}, {"date": "2026-07-15", "close": 16.57, "volume": 179543.0}, {"date": "2026-07-16", "close": 16.84, "volume": 173552.0}, {"date": "2026-07-17", "close": 16.54, "volume": 145748.0}, {"date": "2026-07-20", "close": 16.41, "volume": 179707.0}, {"date": "2026-07-21", "close": 16.54, "volume": 168493.0}, {"date": "2026-07-22", "close": 16.3, "volume": 168739.0}, {"date": "2026-07-23", "close": 16.02, "volume": 157037.0}, {"date": "2026-07-24", "close": 15.95, "volume": 174388.0}, {"date": "2026-07-27", "close": 16.28, "volume": 172828.0}, {"date": "2026-07-28", "close": 16.46, "volume": 178880.0}, {"date": "2026-07-29", "close": 16.13, "volume": 149445.0}, {"date": "2026-07-30", "close": 16.22, "volume": 150230.0}, {"date": "2026-07-31", "close": 16.15, "volume": 193647.0}, {"date": "2026-08-03", "close": 16.62, "volume": 312644.0}, {"date": "2026-08-04", "close": 16.85, "volume": 199563.0}, {"date": "2026-08-05", "close": 16.45, "volume": 182629.0}, {"date": "2026-08-06", "close": 16.86, "volume": 285086.0}, {"date": "2026-08-07", "close": 16.59, "volume": 547700.0}, {"date": "2026-08-10", "close": 16.35, "volume": 183827.0}, {"date": "2026-08-11", "close": 16.46, "volume": 155330.0}, {"date": "2026-08-12", "close": 16.42, "volume": 152695.0}, {"date": "2026-08-13", "close": 16.53, "volume": 180940.0}, {"date": "2026-08-14", "close": 16.31, "volume": 218167.0}, {"date": "2026-08-17", "close": 16.34, "volume": 346118.0}, {"date": "2026-08-18", "close": 16.18, "volume": 207010.0}], "refreshing": true}