{"ticker": "HEQ", "overview": {"cik": "1496749", "ticker": "HEQ", "name": "John Hancock Diversified Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-05", "title": "Form N-PX", "accession": "0001438934-26-000496", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0002032340-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005083", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0002144935-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0002144201-26-000004", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001496749-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001481859-26-000007", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-01", "title": "JOHN HANCOCK DIVERSIFIED INCOME FUND", "accession": "0001193125-26-200497", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-002708", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001193125-26-101661", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001193125-26-080772", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-26", "title": "Form N-CSR", "accession": "0001193125-26-074015", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-01-22", "title": "PRIMARY DOCUMENT", "accession": "0002106119-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-01-22", "title": "PRIMARY DOCUMENT", "accession": "0002106088-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000268", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "JOHN HANCOCK DIVERSIFIED INCOME FUND", "accession": "0001193125-25-315547", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001193125-25-299782", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001481859-25-000006", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001779467-25-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-17", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-006861", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001145549-25-056567", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-19", "title": "Form N-CSRS", "accession": "0001683863-25-006807", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-14", "title": "Form N-PX", "accession": "0001438934-25-000823", "price_sensitive": false}, {"form": "3", "date": "2025-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000052", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 3535.84, "sell_n": 0, "sell_sum": 0, "net": 3535.84, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "HEQ", "has_prices": true, "as_of": "2026-08-07", "last": 11.63, "prev_close": 11.495, "change": 0.13500000000000156, "change_pct": 0.011744236624619537, "session_volume": 30647.0, "vwap_5": 11.541186748953814, "vwap_20": 11.487597690399287, "vwap_60": 11.51090377295576, "vwap_250": 11.071409068751372, "high_52w": 11.92, "low_52w": 10.52, "avg_volume_20": 24164.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000668", "src": "13DG", "ticker": "HEQ", "cik": "1496749", "company": "John Hancock Diversified Income Fund", "company_raw": "John Hancock Diversified Income Fund", "who": "John Hancock Diversified Income Fund", "who_key": "John Hancock Diversified Income Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "John Hancock Diversified Income Fund takes a 7.52% passive stake in HEQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1496749/0001072613-26-000668-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0002032340-26-000007", "src": "INSIDERS", "ticker": "HEQ", "cik": "1496749", "company": "John Hancock Diversified Income Fund", "company_raw": "John Hancock Diversified Income Fund", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3535.84, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $4K into HEQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1496749/000203234026000007/0002032340-26-000007-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "13DG-0001445546-26-005083", "src": "13DG", "ticker": "HEQ", "cik": "1496749", "company": "John Hancock Diversified Income Fund", "company_raw": "John Hancock Diversified Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 8.88% passive stake in HEQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005083-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001445546-26-002708", "src": "13DG", "ticker": "HEQ", "cik": "1496749", "company": "John Hancock Diversified Income Fund", "company_raw": "John Hancock Diversified Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP adjusts its stake in HEQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-002708-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291830}], "recent_buys": [{"id": "0002032340-26-000007", "src": "INSIDERS", "ticker": "HEQ", "cik": "1496749", "company": "John Hancock Diversified Income Fund", "company_raw": "John Hancock Diversified Income Fund", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3535.84, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $4K into HEQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1496749/000203234026000007/0002032340-26-000007-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}], "institutional": [{"id": "13DG-0001072613-26-000668", "src": "13DG", "ticker": "HEQ", "cik": "1496749", "company": "John Hancock Diversified Income Fund", "company_raw": "John Hancock Diversified Income Fund", "who": "John Hancock Diversified Income Fund", "who_key": "John Hancock Diversified Income Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "John Hancock Diversified Income Fund takes a 7.52% passive stake in HEQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1496749/0001072613-26-000668-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001445546-26-005083", "src": "13DG", "ticker": "HEQ", "cik": "1496749", "company": "John Hancock Diversified Income Fund", "company_raw": "John Hancock Diversified Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 8.88% passive stake in HEQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005083-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001445546-26-002708", "src": "13DG", "ticker": "HEQ", "cik": "1496749", "company": "John Hancock Diversified Income Fund", "company_raw": "John Hancock Diversified Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP adjusts its stake in HEQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-002708-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291830}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "John Hancock Diversified Income Fund Common Shares of Beneficial Interest", "new_value": "John Hancock Diversified Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001496749", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001496749", "applied": 1, "detected_at": "2026-10-25T02:44:25.657380"}]}, "key_people": [{"who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 3535.84, "sold": 0, "net": 3535.84, "trades": 1, "top_score": 22.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3535.84, "date": "2026-07-22", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496749/000203234026000007/0002032340-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 3535.84, "date": "2026-07-22", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496749/000203234026000007/0002032340-26-000007-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-05", "title": "Form N-PX", "accession": "0001438934-26-000496", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0002032340-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005083", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0002144935-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0002144201-26-000004", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001496749-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001481859-26-000007", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-01", "title": "JOHN HANCOCK DIVERSIFIED INCOME FUND", "accession": "0001193125-26-200497", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-002708", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001193125-26-101661", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001193125-26-080772", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-26", "title": "Form N-CSR", "accession": "0001193125-26-074015", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-01-22", "title": "PRIMARY DOCUMENT", "accession": "0002106119-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-01-22", "title": "PRIMARY DOCUMENT", "accession": "0002106088-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000268", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "JOHN HANCOCK DIVERSIFIED INCOME FUND", "accession": "0001193125-25-315547", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001193125-25-299782", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001481859-25-000006", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001779467-25-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-17", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-006861", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001145549-25-056567", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-19", "title": "Form N-CSRS", "accession": "0001683863-25-006807", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-14", "title": "Form N-PX", "accession": "0001438934-25-000823", "price_sensitive": false}, {"form": "3", "date": "2025-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000052", "price_sensitive": false}], "performance": {"ticker": "HEQ", "has_prices": true, "summary": {"n": 1, "avg": 0.01042571676802789, "win_rate": 1.0, "best": 0.01042571676802789, "worst": 0.01042571676802789, "as_of": "2026-08-07"}, "buys": [{"who": "Bacic William K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3535.84, "date": "2026-07-22", "score": 22.6, "ref_price": 11.51, "return": 0.01042571676802789}]}, "price_series": [{"date": "2016-08-08", "close": 15.32, "volume": 124788.0}, {"date": "2016-08-09", "close": 15.33, "volume": 42770.0}, {"date": "2016-08-10", "close": 15.45, "volume": 67387.0}, {"date": "2016-08-11", "close": 15.58, "volume": 50787.0}, {"date": "2016-08-12", "close": 15.5501, "volume": 67433.0}, {"date": "2016-08-15", "close": 15.66, "volume": 59640.0}, {"date": "2016-08-16", "close": 15.64, "volume": 27762.0}, {"date": "2016-08-17", "close": 15.71, "volume": 81627.0}, {"date": "2016-08-18", "close": 15.7, "volume": 90170.0}, {"date": "2016-08-19", "close": 15.74, "volume": 37664.0}, {"date": "2016-08-22", "close": 15.73, "volume": 47726.0}, {"date": "2016-08-23", "close": 15.79, "volume": 44588.0}, {"date": "2016-08-24", "close": 15.81, "volume": 69708.0}, {"date": "2016-08-25", "close": 15.83, "volume": 59112.0}, {"date": "2016-08-26", "close": 15.83, "volume": 44777.0}, {"date": "2016-08-29", "close": 15.96, "volume": 33420.0}, {"date": "2016-08-30", "close": 16.08, "volume": 64881.0}, {"date": "2016-08-31", "close": 16.23, "volume": 63575.0}, {"date": "2016-09-01", "close": 16.14, "volume": 60531.0}, {"date": "2016-09-02", "close": 16.25, "volume": 24521.0}, {"date": "2016-09-06", "close": 16.53, "volume": 134330.0}, {"date": "2016-09-07", "close": 16.67, "volume": 94687.0}, {"date": "2016-09-08", "close": 16.03, "volume": 71808.0}, {"date": "2016-09-09", "close": 15.55, "volume": 84850.0}, {"date": "2016-09-12", "close": 15.6823, "volume": 100381.0}, {"date": "2016-09-13", "close": 15.63, "volume": 51133.0}, {"date": "2016-09-14", "close": 15.98, "volume": 86245.0}, {"date": "2016-09-15", "close": 16.14, "volume": 58924.0}, {"date": "2016-09-16", "close": 15.96, "volume": 88651.0}, {"date": "2016-09-19", "close": 15.9, "volume": 80765.0}, {"date": "2016-09-20", "close": 16.2, "volume": 136766.0}, {"date": "2016-09-21", "close": 15.95, "volume": 73234.0}, {"date": "2016-09-22", "close": 15.92, "volume": 85405.0}, {"date": "2016-09-23", "close": 15.93, "volume": 27980.0}, {"date": "2016-09-26", "close": 16.08, "volume": 53959.0}, {"date": "2016-09-27", "close": 16.18, "volume": 45629.0}, {"date": "2016-09-28", "close": 16.2, "volume": 25512.0}, {"date": "2016-09-29", "close": 16.05, "volume": 31331.0}, {"date": "2016-09-30", "close": 16.24, "volume": 53809.0}, {"date": "2016-10-03", "close": 16.38, "volume": 57842.0}, {"date": "2016-10-04", "close": 15.9, "volume": 115848.0}, {"date": "2016-10-05", "close": 15.87, "volume": 20180.0}, {"date": "2016-10-06", "close": 15.95, "volume": 41772.0}, {"date": "2016-10-07", "close": 15.88, "volume": 13314.0}, {"date": "2016-10-10", "close": 15.77, "volume": 36894.0}, {"date": "2016-10-11", "close": 15.64, "volume": 24055.0}, {"date": "2016-10-12", "close": 15.58, "volume": 35549.0}, {"date": "2016-10-13", "close": 15.52, "volume": 36344.0}, {"date": "2016-10-14", "close": 15.47, "volume": 37461.0}, {"date": "2016-10-17", "close": 15.18, "volume": 26921.0}, {"date": "2016-10-18", "close": 15.46, "volume": 15176.0}, {"date": "2016-10-19", "close": 15.54, "volume": 15635.0}, {"date": "2016-10-20", "close": 15.73, "volume": 47175.0}, {"date": "2016-10-21", "close": 15.79, "volume": 37211.0}, {"date": "2016-10-24", "close": 15.81, "volume": 32937.0}, {"date": "2016-10-25", "close": 15.94, "volume": 49814.0}, {"date": "2016-10-26", "close": 15.82, "volume": 30598.0}, {"date": "2016-10-27", "close": 15.7949, "volume": 26599.0}, {"date": "2016-10-28", "close": 15.8, "volume": 17776.0}, {"date": "2016-10-31", "close": 15.97, "volume": 21344.0}, {"date": "2016-11-01", "close": 15.8008, "volume": 15632.0}, {"date": "2016-11-02", "close": 15.73, "volume": 44831.0}, {"date": "2016-11-03", "close": 15.55, "volume": 23787.0}, {"date": "2016-11-04", "close": 15.48, "volume": 32081.0}, {"date": "2016-11-07", "close": 15.69, "volume": 18907.0}, {"date": "2016-11-08", "close": 15.73, "volume": 22526.0}, {"date": "2016-11-09", "close": 15.73, "volume": 45284.0}, {"date": "2016-11-10", "close": 15.72, "volume": 43594.0}, {"date": "2016-11-11", "close": 15.67, "volume": 32744.0}, {"date": "2016-11-14", "close": 15.61, "volume": 10032.0}, {"date": "2016-11-15", "close": 15.59, "volume": 44211.0}, {"date": "2016-11-16", "close": 15.63, "volume": 24527.0}, {"date": "2016-11-17", "close": 15.74, "volume": 19051.0}, {"date": "2016-11-18", "close": 15.89, "volume": 33743.0}, {"date": "2016-11-21", "close": 15.86, "volume": 34713.0}, {"date": "2016-11-22", "close": 16.16, "volume": 39353.0}, {"date": "2016-11-23", "close": 16.23, "volume": 38717.0}, {"date": "2016-11-25", "close": 16.08, "volume": 27528.0}, {"date": "2016-11-28", "close": 15.88, "volume": 55232.0}, {"date": "2016-11-29", "close": 15.93, "volume": 39195.0}, {"date": "2016-11-30", "close": 15.78, "volume": 54657.0}, {"date": "2016-12-01", "close": 15.75, "volume": 36493.0}, {"date": "2016-12-02", "close": 16.02, "volume": 35370.0}, {"date": "2016-12-05", "close": 15.91, "volume": 26701.0}, {"date": "2016-12-06", "close": 16.13, "volume": 38137.0}, {"date": "2016-12-07", "close": 16.34, "volume": 35419.0}, {"date": "2016-12-08", "close": 15.75, "volume": 51640.0}, {"date": "2016-12-09", "close": 15.78, "volume": 35480.0}, {"date": "2016-12-12", "close": 15.9, "volume": 28490.0}, {"date": "2016-12-13", "close": 15.87, "volume": 31979.0}, {"date": "2016-12-14", "close": 15.76, "volume": 31160.0}, {"date": "2016-12-15", "close": 15.78, "volume": 39297.0}, {"date": "2016-12-16", "close": 15.86, "volume": 30067.0}, {"date": "2016-12-19", "close": 15.93, "volume": 16597.0}, {"date": "2016-12-20", "close": 15.95, "volume": 45793.0}, {"date": "2016-12-21", "close": 15.93, "volume": 28925.0}, {"date": "2016-12-22", "close": 16.1, "volume": 32540.0}, {"date": "2016-12-23", "close": 15.94, "volume": 26371.0}, {"date": "2016-12-27", "close": 15.91, "volume": 17528.0}, {"date": "2016-12-28", "close": 15.74, "volume": 45500.0}, {"date": "2016-12-29", "close": 15.85, "volume": 39566.0}, {"date": "2016-12-30", "close": 15.72, "volume": 82362.0}, {"date": "2017-01-03", "close": 15.99, "volume": 59560.0}, {"date": "2017-01-04", "close": 16.04, "volume": 44453.0}, {"date": "2017-01-05", "close": 15.93, "volume": 42383.0}, {"date": "2017-01-06", "close": 16.01, "volume": 60002.0}, {"date": "2017-01-09", "close": 16.12, "volume": 37688.0}, {"date": "2017-01-10", "close": 16.06, "volume": 29635.0}, {"date": "2017-01-11", "close": 16.11, "volume": 24733.0}, {"date": "2017-01-12", "close": 16.02, "volume": 27453.0}, {"date": "2017-01-13", "close": 16.07, "volume": 18085.0}, {"date": "2017-01-17", "close": 16.07, "volume": 37049.0}, {"date": "2017-01-18", "close": 16.16, "volume": 40201.0}, {"date": "2017-01-19", "close": 15.99, "volume": 27919.0}, {"date": "2017-01-20", "close": 16.21, "volume": 41670.0}, {"date": "2017-01-23", "close": 16.26, "volume": 29477.0}, {"date": "2017-01-24", "close": 16.33, "volume": 40443.0}, {"date": "2017-01-25", "close": 16.34, "volume": 23316.0}, {"date": "2017-01-26", "close": 16.23, "volume": 40053.0}, {"date": "2017-01-27", "close": 16.2, "volume": 31410.0}, {"date": "2017-01-30", "close": 16.17, "volume": 31687.0}, {"date": "2017-01-31", "close": 16.17, "volume": 42792.0}, {"date": "2017-02-01", "close": 16.26, "volume": 65085.0}, {"date": "2017-02-02", "close": 16.37, "volume": 37208.0}, {"date": "2017-02-03", "close": 16.36, "volume": 35584.0}, {"date": "2017-02-06", "close": 16.36, "volume": 15732.0}, {"date": "2017-02-07", "close": 16.23, "volume": 30512.0}, {"date": "2017-02-08", "close": 16.45, "volume": 28014.0}, {"date": "2017-02-09", "close": 16.42, "volume": 24259.0}, {"date": "2017-02-10", "close": 16.5, "volume": 29836.0}, {"date": "2017-02-13", "close": 16.6, "volume": 60048.0}, {"date": "2017-02-14", "close": 16.45, "volume": 68814.0}, {"date": "2017-02-15", "close": 16.5, "volume": 45755.0}, {"date": "2017-02-16", "close": 16.4, "volume": 38680.0}, {"date": "2017-02-17", "close": 16.35, "volume": 49873.0}, {"date": "2017-02-21", "close": 16.42, "volume": 26827.0}, {"date": "2017-02-22", "close": 16.56, "volume": 47119.0}, {"date": "2017-02-23", "close": 16.62, "volume": 49588.0}, {"date": "2017-02-24", "close": 16.66, "volume": 24774.0}, {"date": "2017-02-27", "close": 16.67, "volume": 34163.0}, {"date": "2017-02-28", "close": 16.42, "volume": 43861.0}, {"date": "2017-03-01", "close": 16.71, "volume": 50515.0}, {"date": "2017-03-02", "close": 16.58, "volume": 44052.0}, {"date": "2017-03-03", "close": 16.72, "volume": 14728.0}, {"date": "2017-03-06", "close": 16.72, "volume": 22872.0}, {"date": "2017-03-07", "close": 16.75, "volume": 28051.0}, {"date": "2017-03-08", "close": 16.8, "volume": 63279.0}, {"date": "2017-03-09", "close": 16.47, "volume": 62691.0}, {"date": "2017-03-10", "close": 16.7, "volume": 26789.0}, {"date": "2017-03-13", "close": 16.68, "volume": 22282.0}, {"date": "2017-03-14", "close": 16.45, "volume": 31560.0}, {"date": "2017-03-15", "close": 16.53, "volume": 26598.0}, {"date": "2017-03-16", "close": 16.49, "volume": 36508.0}, {"date": "2017-03-17", "close": 16.6, "volume": 18768.0}, {"date": "2017-03-20", "close": 16.62, "volume": 15254.0}, {"date": "2017-03-21", "close": 16.5, "volume": 38601.0}, {"date": "2017-03-22", "close": 16.51, "volume": 55882.0}, {"date": "2017-03-23", "close": 16.7, "volume": 15098.0}, {"date": "2017-03-24", "close": 16.7, "volume": 18529.0}, {"date": "2017-03-27", "close": 16.59, "volume": 21653.0}, {"date": "2017-03-28", "close": 16.65, "volume": 29240.0}, {"date": "2017-03-29", "close": 16.66, "volume": 26101.0}, {"date": "2017-03-30", "close": 16.72, "volume": 15198.0}, {"date": "2017-03-31", "close": 16.86, "volume": 73940.0}, {"date": "2017-04-03", "close": 16.73, "volume": 37372.0}, {"date": "2017-04-04", "close": 16.64, "volume": 51503.0}, {"date": "2017-04-05", "close": 16.61, "volume": 27353.0}, {"date": "2017-04-06", "close": 16.65, "volume": 22645.0}, {"date": "2017-04-07", "close": 16.73, "volume": 26640.0}, {"date": "2017-04-10", "close": 16.57, "volume": 48852.0}, {"date": "2017-04-11", "close": 16.57, "volume": 30790.0}, {"date": "2017-04-12", "close": 16.59, "volume": 60538.0}, {"date": "2017-04-13", "close": 16.68, "volume": 44414.0}, {"date": "2017-04-17", "close": 16.68, "volume": 33585.0}, {"date": "2017-04-18", "close": 16.69, "volume": 23463.0}, {"date": "2017-04-19", "close": 16.76, "volume": 22627.0}, {"date": "2017-04-20", "close": 16.85, "volume": 37899.0}, {"date": "2017-04-21", "close": 16.81, "volume": 26906.0}, {"date": "2017-04-24", "close": 16.85, "volume": 34112.0}, {"date": "2017-04-25", "close": 16.8, "volume": 31152.0}, {"date": "2017-04-26", "close": 16.81, "volume": 40084.0}, {"date": "2017-04-27", "close": 16.82, "volume": 24775.0}, {"date": "2017-04-28", "close": 16.82, "volume": 35312.0}, {"date": "2017-05-01", "close": 16.85, "volume": 28551.0}, {"date": "2017-05-02", "close": 16.88, "volume": 12648.0}, {"date": "2017-05-03", "close": 16.98, "volume": 35660.0}, {"date": "2017-05-04", "close": 17.0, "volume": 35217.0}, {"date": "2017-05-05", "close": 17.01, "volume": 35674.0}, {"date": "2017-05-08", "close": 16.96, "volume": 64059.0}, {"date": "2017-05-09", "close": 16.98, "volume": 35715.0}, {"date": "2017-05-10", "close": 16.95, "volume": 37736.0}, {"date": "2017-05-11", "close": 16.93, "volume": 27294.0}, {"date": "2017-05-12", "close": 16.84, "volume": 52025.0}, {"date": "2017-05-15", "close": 16.8899, "volume": 62458.0}, {"date": "2017-05-16", "close": 16.86, "volume": 100881.0}, {"date": "2017-05-17", "close": 16.68, "volume": 58121.0}, {"date": "2017-05-18", "close": 16.76, "volume": 70437.0}, {"date": "2017-05-19", "close": 16.89, "volume": 25935.0}, {"date": "2017-05-22", "close": 17.01, "volume": 43102.0}, {"date": "2017-05-23", "close": 17.05, "volume": 63679.0}, {"date": "2017-05-24", "close": 17.21, "volume": 29573.0}, {"date": "2017-05-25", "close": 17.3, "volume": 46538.0}, {"date": "2017-05-26", "close": 17.36, "volume": 30551.0}, {"date": "2017-05-30", "close": 17.23, "volume": 24637.0}, {"date": "2017-05-31", "close": 17.2, "volume": 26291.0}, {"date": "2017-06-01", "close": 17.25, "volume": 28193.0}, {"date": "2017-06-02", "close": 17.32, "volume": 26026.0}, {"date": "2017-06-05", "close": 17.32, "volume": 23648.0}, {"date": "2017-06-06", "close": 17.32, "volume": 48393.0}, {"date": "2017-06-07", "close": 17.33, "volume": 38634.0}, {"date": "2017-06-08", "close": 17.07, "volume": 65989.0}, {"date": "2017-06-09", "close": 16.99, "volume": 32914.0}, {"date": "2017-06-12", "close": 16.95, "volume": 27568.0}, {"date": "2017-06-13", "close": 17.03, "volume": 36027.0}, {"date": "2017-06-14", "close": 17.03, "volume": 24891.0}, {"date": "2017-06-15", "close": 17.0, "volume": 33176.0}, {"date": "2017-06-16", "close": 16.9, "volume": 33888.0}, {"date": "2017-06-19", "close": 16.98, "volume": 23165.0}, {"date": "2017-06-20", "close": 16.86, "volume": 27160.0}, {"date": "2017-06-21", "close": 16.93, "volume": 27552.0}, {"date": "2017-06-22", "close": 16.99, "volume": 32876.0}, {"date": "2017-06-23", "close": 17.2, "volume": 26606.0}, {"date": "2017-06-26", "close": 17.18, "volume": 35031.0}, {"date": "2017-06-27", "close": 17.21, "volume": 22204.0}, {"date": "2017-06-28", "close": 17.12, "volume": 46356.0}, {"date": "2017-06-29", "close": 17.07, "volume": 25920.0}, {"date": "2017-06-30", "close": 17.0, "volume": 65813.0}, {"date": "2017-07-03", "close": 17.4, "volume": 32997.0}, {"date": "2017-07-05", "close": 17.22, "volume": 28682.0}, {"date": "2017-07-06", "close": 17.39, "volume": 26921.0}, {"date": "2017-07-07", "close": 17.32, "volume": 17517.0}, {"date": "2017-07-10", "close": 17.41, "volume": 18448.0}, {"date": "2017-07-11", "close": 17.5, "volume": 34588.0}, {"date": "2017-07-12", "close": 17.43, "volume": 45902.0}, {"date": "2017-07-13", "close": 17.4, "volume": 11052.0}, {"date": "2017-07-14", "close": 17.43, "volume": 34436.0}, {"date": "2017-07-17", "close": 17.4368, "volume": 21864.0}, {"date": "2017-07-18", "close": 17.45, "volume": 21629.0}, {"date": "2017-07-19", "close": 17.58, "volume": 28355.0}, {"date": "2017-07-20", "close": 17.61, "volume": 19421.0}, {"date": "2017-07-21", "close": 17.71, "volume": 20419.0}, {"date": "2017-07-24", "close": 17.68, "volume": 23833.0}, {"date": "2017-07-25", "close": 17.72, "volume": 19193.0}, {"date": "2017-07-26", "close": 17.76, "volume": 21207.0}, {"date": "2017-07-27", "close": 17.8, "volume": 32892.0}, {"date": "2017-07-28", "close": 17.69, "volume": 24380.0}, {"date": "2017-07-31", "close": 17.9, "volume": 22907.0}, {"date": "2017-08-01", "close": 17.89, "volume": 39012.0}, {"date": "2017-08-02", "close": 17.76, "volume": 68193.0}, {"date": "2017-08-03", "close": 17.82, "volume": 41090.0}, {"date": "2017-08-04", "close": 17.6, "volume": 46228.0}, {"date": "2017-08-07", "close": 17.6, "volume": 40834.0}, {"date": "2017-08-08", "close": 17.62, "volume": 42700.0}, {"date": "2017-08-09", "close": 17.37, "volume": 30506.0}, {"date": "2017-08-10", "close": 16.83, "volume": 69045.0}, {"date": "2017-08-11", "close": 16.92, "volume": 41749.0}, {"date": "2017-08-14", "close": 17.14, "volume": 33693.0}, {"date": "2017-08-15", "close": 17.11, "volume": 36632.0}, {"date": "2017-08-16", "close": 17.16, "volume": 36531.0}, {"date": "2017-08-17", "close": 17.01, "volume": 28429.0}, {"date": "2017-08-18", "close": 17.33, "volume": 35161.0}, {"date": "2017-08-21", "close": 17.31, "volume": 36881.0}, {"date": "2017-08-22", "close": 17.49, "volume": 32392.0}, {"date": "2017-08-23", "close": 17.56, "volume": 51894.0}, {"date": "2017-08-24", "close": 17.54, "volume": 17786.0}, {"date": "2017-08-25", "close": 17.5356, "volume": 29624.0}, {"date": "2017-08-28", "close": 17.67, "volume": 32481.0}, {"date": "2017-08-29", "close": 17.76, "volume": 31522.0}, {"date": "2017-08-30", "close": 17.61, "volume": 37003.0}, {"date": "2017-08-31", "close": 17.5, "volume": 38749.0}, {"date": "2017-09-01", "close": 17.71, "volume": 25265.0}, {"date": "2017-09-05", "close": 17.45, "volume": 31701.0}, {"date": "2017-09-06", "close": 17.4721, "volume": 22999.0}, {"date": "2017-09-07", "close": 17.41, "volume": 30491.0}, {"date": "2017-09-08", "close": 17.12, "volume": 30167.0}, {"date": "2017-09-11", "close": 17.22, "volume": 25249.0}, {"date": "2017-09-12", "close": 17.31, "volume": 36961.0}, {"date": "2017-09-13", "close": 17.3, "volume": 28125.0}, {"date": "2017-09-14", "close": 17.24, "volume": 37822.0}, {"date": "2017-09-15", "close": 17.39, "volume": 20618.0}, {"date": "2017-09-18", "close": 17.45, "volume": 30604.0}, {"date": "2017-09-19", "close": 17.39, "volume": 43172.0}, {"date": "2017-09-20", "close": 17.36, "volume": 70770.0}, {"date": "2017-09-21", "close": 17.41, "volume": 29521.0}, {"date": "2017-09-22", "close": 17.62, "volume": 33088.0}, {"date": "2017-09-25", "close": 17.54, "volume": 30529.0}, {"date": "2017-09-26", "close": 17.51, "volume": 35996.0}, {"date": "2017-09-27", "close": 17.44, "volume": 49835.0}, {"date": "2017-09-28", "close": 17.55, "volume": 24863.0}, {"date": "2017-09-29", "close": 17.62, "volume": 72251.0}, {"date": "2017-10-02", "close": 17.55, "volume": 42987.0}, {"date": "2017-10-03", "close": 17.59, "volume": 44898.0}, {"date": "2017-10-04", "close": 17.54, "volume": 32850.0}, {"date": "2017-10-05", "close": 17.56, "volume": 32658.0}, {"date": "2017-10-06", "close": 17.505, "volume": 26521.0}, {"date": "2017-10-09", "close": 17.52, "volume": 25435.0}, {"date": "2017-10-10", "close": 17.55, "volume": 27137.0}, {"date": "2017-10-11", "close": 17.61, "volume": 17743.0}, {"date": "2017-10-12", "close": 17.65, "volume": 31208.0}, {"date": "2017-10-13", "close": 17.71, "volume": 33706.0}, {"date": "2017-10-16", "close": 17.84, "volume": 24007.0}, {"date": "2017-10-17", "close": 17.64, "volume": 18705.0}, {"date": "2017-10-18", "close": 17.75, "volume": 21292.0}, {"date": "2017-10-19", "close": 17.72, "volume": 35124.0}, {"date": "2017-10-20", "close": 17.88, "volume": 32418.0}, {"date": "2017-10-23", "close": 17.69, "volume": 26647.0}, {"date": "2017-10-24", "close": 17.84, "volume": 36371.0}, {"date": "2017-10-25", "close": 17.55, "volume": 38687.0}, {"date": "2017-10-26", "close": 17.62, "volume": 37447.0}, {"date": "2017-10-27", "close": 17.64, "volume": 21708.0}, {"date": "2017-10-30", "close": 17.66, "volume": 26535.0}, {"date": "2017-10-31", "close": 17.6888, "volume": 31907.0}, {"date": "2017-11-01", "close": 17.68, "volume": 17024.0}, {"date": "2017-11-02", "close": 17.53, "volume": 34796.0}, {"date": "2017-11-03", "close": 17.48, "volume": 38341.0}, {"date": "2017-11-06", "close": 17.34, "volume": 52006.0}, {"date": "2017-11-07", "close": 17.32, "volume": 37778.0}, {"date": "2017-11-08", "close": 17.25, "volume": 44050.0}, {"date": "2017-11-09", "close": 17.25, "volume": 70472.0}, {"date": "2017-11-10", "close": 17.12, "volume": 29245.0}, {"date": "2017-11-13", "close": 17.03, "volume": 51117.0}, {"date": "2017-11-14", "close": 16.92, "volume": 34806.0}, {"date": "2017-11-15", "close": 16.8, "volume": 38442.0}, {"date": "2017-11-16", "close": 16.93, "volume": 43834.0}, {"date": "2017-11-17", "close": 17.1, "volume": 32428.0}, {"date": "2017-11-20", "close": 17.15, "volume": 31595.0}, {"date": "2017-11-21", "close": 17.3, "volume": 30945.0}, {"date": "2017-11-22", "close": 17.38, "volume": 20576.0}, {"date": "2017-11-24", "close": 17.52, "volume": 14586.0}, {"date": "2017-11-27", "close": 17.5615, "volume": 41772.0}, {"date": "2017-11-28", "close": 17.47, "volume": 22244.0}, {"date": "2017-11-29", "close": 17.31, "volume": 26146.0}, {"date": "2017-11-30", "close": 17.38, "volume": 33449.0}, {"date": "2017-12-01", "close": 17.54, "volume": 34890.0}, {"date": "2017-12-04", "close": 17.7, "volume": 18852.0}, {"date": "2017-12-05", "close": 17.63, "volume": 53592.0}, {"date": "2017-12-06", "close": 17.64, "volume": 43364.0}, {"date": "2017-12-07", "close": 17.51, "volume": 35068.0}, {"date": "2017-12-08", "close": 17.03, "volume": 54723.0}, {"date": "2017-12-11", "close": 16.89, "volume": 27500.0}, {"date": "2017-12-12", "close": 16.85, "volume": 41782.0}, {"date": "2017-12-13", "close": 16.84, "volume": 22031.0}, {"date": "2017-12-14", "close": 16.87, "volume": 25872.0}, {"date": "2017-12-15", "close": 17.02, "volume": 29390.0}, {"date": "2017-12-18", "close": 17.12, "volume": 23342.0}, {"date": "2017-12-19", "close": 17.24, "volume": 17537.0}, {"date": "2017-12-20", "close": 17.28, "volume": 46044.0}, {"date": "2017-12-21", "close": 17.22, "volume": 25914.0}, {"date": "2017-12-22", "close": 17.4, "volume": 39974.0}, {"date": "2017-12-26", "close": 17.19, "volume": 21054.0}, {"date": "2017-12-27", "close": 17.42, "volume": 57233.0}, {"date": "2017-12-28", "close": 17.34, "volume": 63012.0}, {"date": "2017-12-29", "close": 17.41, "volume": 83748.0}, {"date": "2018-01-02", "close": 17.58, "volume": 51087.0}, {"date": "2018-01-03", "close": 17.23, "volume": 70249.0}, {"date": "2018-01-04", "close": 17.18, "volume": 91984.0}, {"date": "2018-01-05", "close": 17.07, "volume": 137002.0}, {"date": "2018-01-08", "close": 17.16, "volume": 28465.0}, {"date": "2018-01-09", "close": 17.26, "volume": 40743.0}, {"date": "2018-01-10", "close": 17.26, "volume": 41768.0}, {"date": "2018-01-11", "close": 17.33, "volume": 39122.0}, {"date": "2018-01-12", "close": 17.33, "volume": 76857.0}, {"date": "2018-01-16", "close": 17.22, "volume": 45345.0}, {"date": "2018-01-17", "close": 17.25, "volume": 63452.0}, {"date": "2018-01-18", "close": 17.25, "volume": 53971.0}, {"date": "2018-01-19", "close": 17.29, "volume": 31285.0}, {"date": "2018-01-22", "close": 17.34, "volume": 33554.0}, {"date": "2018-01-23", "close": 17.35, "volume": 32627.0}, {"date": "2018-01-24", "close": 17.44, "volume": 44418.0}, {"date": "2018-01-25", "close": 17.29, "volume": 35975.0}, {"date": "2018-01-26", "close": 17.42, "volume": 23615.0}, {"date": "2018-01-29", "close": 17.4, "volume": 44737.0}, {"date": "2018-01-30", "close": 17.25, "volume": 88199.0}, {"date": "2018-01-31", "close": 17.32, "volume": 31326.0}, {"date": "2018-02-01", "close": 17.27, "volume": 32375.0}, {"date": "2018-02-02", "close": 17.0752, "volume": 24289.0}, {"date": "2018-02-05", "close": 16.19, "volume": 92818.0}, {"date": "2018-02-06", "close": 16.61, "volume": 76155.0}, {"date": "2018-02-07", "close": 16.75, "volume": 41466.0}, {"date": "2018-02-08", "close": 16.43, "volume": 52617.0}, {"date": "2018-02-09", "close": 16.48, "volume": 31052.0}, {"date": "2018-02-12", "close": 16.56, "volume": 31933.0}, {"date": "2018-02-13", "close": 16.6201, "volume": 24577.0}, {"date": "2018-02-14", "close": 16.84, "volume": 21224.0}, {"date": "2018-02-15", "close": 16.87, "volume": 112681.0}, {"date": "2018-02-16", "close": 16.8684, "volume": 20074.0}, {"date": "2018-02-20", "close": 16.71, "volume": 26256.0}, {"date": "2018-02-21", "close": 16.8201, "volume": 35071.0}, {"date": "2018-02-22", "close": 16.81, "volume": 27875.0}, {"date": "2018-02-23", "close": 16.94, "volume": 21141.0}, {"date": "2018-02-26", "close": 17.0, "volume": 22214.0}, {"date": "2018-02-27", "close": 16.79, "volume": 22271.0}, {"date": "2018-02-28", "close": 16.69, "volume": 34447.0}, {"date": "2018-03-01", "close": 16.58, "volume": 111559.0}, {"date": "2018-03-02", "close": 16.58, "volume": 75332.0}, {"date": "2018-03-05", "close": 16.68, "volume": 37963.0}, {"date": "2018-03-06", "close": 16.8, "volume": 30686.0}, {"date": "2018-03-07", "close": 16.8, "volume": 26325.0}, {"date": "2018-03-08", "close": 16.8, "volume": 34886.0}, {"date": "2018-03-09", "close": 16.78, "volume": 41110.0}, {"date": "2018-03-12", "close": 16.49, "volume": 36106.0}, {"date": "2018-03-13", "close": 16.41, "volume": 36365.0}, {"date": "2018-03-14", "close": 16.47, "volume": 20768.0}, {"date": "2018-03-15", "close": 16.48, "volume": 20691.0}, {"date": "2018-03-16", "close": 16.45, "volume": 25648.0}, {"date": "2018-03-19", "close": 16.38, "volume": 30811.0}, {"date": "2018-03-20", "close": 16.38, "volume": 35548.0}, {"date": "2018-03-21", "close": 16.38, "volume": 39971.0}, {"date": "2018-03-22", "close": 16.2108, "volume": 59410.0}, {"date": "2018-03-23", "close": 16.12, "volume": 51382.0}, {"date": "2018-03-26", "close": 16.22, "volume": 80126.0}, {"date": "2018-03-27", "close": 16.16, "volume": 45775.0}, {"date": "2018-03-28", "close": 16.13, "volume": 24518.0}, {"date": "2018-03-29", "close": 16.44, "volume": 82123.0}, {"date": "2018-04-02", "close": 16.09, "volume": 66323.0}, {"date": "2018-04-03", "close": 16.16, "volume": 55724.0}, {"date": "2018-04-04", "close": 16.15, "volume": 67165.0}, {"date": "2018-04-05", "close": 16.33, "volume": 34016.0}, {"date": "2018-04-06", "close": 16.24, "volume": 34888.0}, {"date": "2018-04-09", "close": 16.25, "volume": 21978.0}, {"date": "2018-04-10", "close": 16.39, "volume": 21063.0}, {"date": "2018-04-11", "close": 16.37, "volume": 32678.0}, {"date": "2018-04-12", "close": 16.51, "volume": 34565.0}, {"date": "2018-04-13", "close": 16.5, "volume": 47570.0}, {"date": "2018-04-16", "close": 16.59, "volume": 71213.0}, {"date": "2018-04-17", "close": 16.7, "volume": 74731.0}, {"date": "2018-04-18", "close": 16.69, "volume": 59669.0}, {"date": "2018-04-19", "close": 16.65, "volume": 59377.0}, {"date": "2018-04-20", "close": 16.61, "volume": 34901.0}, {"date": "2018-04-23", "close": 16.8, "volume": 28738.0}, {"date": "2018-04-24", "close": 16.72, "volume": 65720.0}, {"date": "2018-04-25", "close": 16.73, "volume": 34996.0}, {"date": "2018-04-26", "close": 16.92, "volume": 48447.0}, {"date": "2018-04-27", "close": 16.98, "volume": 31744.0}, {"date": "2018-04-30", "close": 17.08, "volume": 37746.0}, {"date": "2018-05-01", "close": 17.22, "volume": 49749.0}, {"date": "2018-05-02", "close": 17.16, "volume": 23466.0}, {"date": "2018-05-03", "close": 17.12, "volume": 39038.0}, {"date": "2018-05-04", "close": 17.34, "volume": 20666.0}, {"date": "2018-05-07", "close": 17.25, "volume": 40538.0}, {"date": "2018-05-08", "close": 17.45, "volume": 31782.0}, {"date": "2018-05-09", "close": 17.5, "volume": 23267.0}, {"date": "2018-05-10", "close": 17.52, "volume": 23917.0}, {"date": "2018-05-11", "close": 17.5598, "volume": 24223.0}, {"date": "2018-05-14", "close": 17.4, "volume": 22901.0}, {"date": "2018-05-15", "close": 17.55, "volume": 23476.0}, {"date": "2018-05-16", "close": 17.535, "volume": 15589.0}, {"date": "2018-05-17", "close": 17.46, "volume": 19785.0}, {"date": "2018-05-18", "close": 17.5, "volume": 30467.0}, {"date": "2018-05-21", "close": 17.48, "volume": 18304.0}, {"date": "2018-05-22", "close": 17.36, "volume": 19771.0}, {"date": "2018-05-23", "close": 17.33, "volume": 32566.0}, {"date": "2018-05-24", "close": 17.36, "volume": 43968.0}, {"date": "2018-05-25", "close": 17.13, "volume": 35567.0}, {"date": "2018-05-29", "close": 16.93, "volume": 46954.0}, {"date": "2018-05-30", "close": 17.1, "volume": 43685.0}, {"date": "2018-05-31", "close": 17.03, "volume": 44064.0}, {"date": "2018-06-01", "close": 17.02, "volume": 33416.0}, {"date": "2018-06-04", "close": 17.03, "volume": 36133.0}, {"date": "2018-06-05", "close": 17.15, "volume": 46322.0}, {"date": "2018-06-06", "close": 17.23, "volume": 47041.0}, {"date": "2018-06-07", "close": 17.2, "volume": 33984.0}, {"date": "2018-06-08", "close": 16.74, "volume": 49865.0}, {"date": "2018-06-11", "close": 16.83, "volume": 42141.0}, {"date": "2018-06-12", "close": 16.81, "volume": 19783.0}, {"date": "2018-06-13", "close": 16.93, "volume": 37512.0}, {"date": "2018-06-14", "close": 17.0, "volume": 40371.0}, {"date": "2018-06-15", "close": 17.02, "volume": 22374.0}, {"date": "2018-06-18", "close": 17.13, "volume": 59607.0}, {"date": "2018-06-19", "close": 16.99, "volume": 22107.0}, {"date": "2018-06-20", "close": 17.0, "volume": 25268.0}, {"date": "2018-06-21", "close": 16.97, "volume": 32831.0}, {"date": "2018-06-22", "close": 17.04, "volume": 22408.0}, {"date": "2018-06-25", "close": 16.96, "volume": 27309.0}, {"date": "2018-06-26", "close": 16.94, "volume": 11534.0}, {"date": "2018-06-27", "close": 16.99, "volume": 24700.0}, {"date": "2018-06-28", "close": 16.93, "volume": 26732.0}, {"date": "2018-06-29", "close": 16.81, "volume": 62907.0}, {"date": "2018-07-02", "close": 16.8, "volume": 34519.0}, {"date": "2018-07-03", "close": 16.9, "volume": 17985.0}, {"date": "2018-07-05", "close": 16.88, "volume": 20307.0}, {"date": "2018-07-06", "close": 16.78, "volume": 23780.0}, {"date": "2018-07-09", "close": 16.69, "volume": 27961.0}, {"date": "2018-07-10", "close": 16.65, "volume": 30844.0}, {"date": "2018-07-11", "close": 16.6, "volume": 26962.0}, {"date": "2018-07-12", "close": 16.47, "volume": 52067.0}, {"date": "2018-07-13", "close": 16.38, "volume": 51441.0}, {"date": "2018-07-16", "close": 16.11, "volume": 73807.0}, {"date": "2018-07-17", "close": 16.2675, "volume": 43619.0}, {"date": "2018-07-18", "close": 16.4427, "volume": 40702.0}, {"date": "2018-07-19", "close": 16.41, "volume": 35209.0}, {"date": "2018-07-20", "close": 16.45, "volume": 27711.0}, {"date": "2018-07-23", "close": 16.3, "volume": 37052.0}, {"date": "2018-07-24", "close": 16.38, "volume": 33017.0}, {"date": "2018-07-25", "close": 16.3789, "volume": 29911.0}, {"date": "2018-07-26", "close": 16.19, "volume": 40177.0}, {"date": "2018-07-27", "close": 16.1, "volume": 29703.0}, {"date": "2018-07-30", "close": 16.18, "volume": 45015.0}, {"date": "2018-07-31", "close": 16.15, "volume": 32701.0}, {"date": "2018-08-01", "close": 16.13, "volume": 53005.0}, {"date": "2018-08-02", "close": 16.1165, "volume": 55149.0}, {"date": "2018-08-03", "close": 16.15, "volume": 48048.0}, {"date": "2018-08-06", "close": 16.2, "volume": 18109.0}, {"date": "2018-08-07", "close": 16.33, "volume": 32991.0}, {"date": "2018-08-08", "close": 16.32, "volume": 40297.0}, {"date": "2018-08-09", "close": 16.35, "volume": 29815.0}, {"date": "2018-08-10", "close": 16.15, "volume": 20246.0}, {"date": "2018-08-13", "close": 16.25, "volume": 28324.0}, {"date": "2018-08-14", "close": 16.15, "volume": 22504.0}, {"date": "2018-08-15", "close": 16.09, "volume": 16096.0}, {"date": "2018-08-16", "close": 16.09, "volume": 21242.0}, {"date": "2018-08-17", "close": 16.13, "volume": 7360.0}, {"date": "2018-08-20", "close": 16.08, "volume": 55834.0}, {"date": "2018-08-21", "close": 16.08, "volume": 19630.0}, {"date": "2018-08-22", "close": 16.08, "volume": 36605.0}, {"date": "2018-08-23", "close": 16.09, "volume": 30462.0}, {"date": "2018-08-24", "close": 16.24, "volume": 18097.0}, {"date": "2018-08-27", "close": 16.25, "volume": 36156.0}, {"date": "2018-08-28", "close": 16.255, "volume": 40191.0}, {"date": "2018-08-29", "close": 16.26, "volume": 33287.0}, {"date": "2018-08-30", "close": 16.17, "volume": 34690.0}, {"date": "2018-08-31", "close": 16.09, "volume": 28193.0}, {"date": "2018-09-04", "close": 16.05, "volume": 33293.0}, {"date": "2018-09-05", "close": 15.92, "volume": 44304.0}, {"date": "2018-09-06", "close": 15.84, "volume": 39755.0}, {"date": "2018-09-07", "close": 15.85, "volume": 56036.0}, {"date": "2018-09-10", "close": 15.87, "volume": 27883.0}, {"date": "2018-09-11", "close": 16.01, "volume": 44291.0}, {"date": "2018-09-12", "close": 16.0, "volume": 74494.0}, {"date": "2018-09-13", "close": 15.63, "volume": 43450.0}, {"date": "2018-09-14", "close": 15.66, "volume": 15208.0}, {"date": "2018-09-17", "close": 15.56, "volume": 34591.0}, {"date": "2018-09-18", "close": 15.54, "volume": 51133.0}, {"date": "2018-09-19", "close": 15.53, "volume": 36801.0}, {"date": "2018-09-20", "close": 15.63, "volume": 23380.0}, {"date": "2018-09-21", "close": 15.63, "volume": 23886.0}, {"date": "2018-09-24", "close": 15.62, "volume": 22104.0}, {"date": "2018-09-25", "close": 15.67, "volume": 43219.0}, {"date": "2018-09-26", "close": 15.72, "volume": 60280.0}, {"date": "2018-09-27", "close": 15.78, "volume": 43614.0}, {"date": "2018-09-28", "close": 15.76, "volume": 72949.0}, {"date": "2018-10-01", "close": 15.79, "volume": 54982.0}, {"date": "2018-10-02", "close": 15.79, "volume": 24669.0}, {"date": "2018-10-03", "close": 15.82, "volume": 53272.0}, {"date": "2018-10-04", "close": 15.6199, "volume": 44722.0}, {"date": "2018-10-05", "close": 15.41, "volume": 40687.0}, {"date": "2018-10-08", "close": 15.4, "volume": 27356.0}, {"date": "2018-10-09", "close": 15.44, "volume": 46390.0}, {"date": "2018-10-10", "close": 15.09, "volume": 38755.0}, {"date": "2018-10-11", "close": 14.92, "volume": 68083.0}, {"date": "2018-10-12", "close": 14.84, "volume": 39072.0}, {"date": "2018-10-15", "close": 14.84, "volume": 29266.0}, {"date": "2018-10-16", "close": 15.12, "volume": 28855.0}, {"date": "2018-10-17", "close": 15.08, "volume": 45855.0}, {"date": "2018-10-18", "close": 14.86, "volume": 19051.0}, {"date": "2018-10-19", "close": 14.88, "volume": 47886.0}, {"date": "2018-10-22", "close": 14.88, "volume": 14684.0}, {"date": "2018-10-23", "close": 14.74, "volume": 29511.0}, {"date": "2018-10-24", "close": 14.69, "volume": 16265.0}, {"date": "2018-10-25", "close": 14.74, "volume": 42601.0}, {"date": "2018-10-26", "close": 14.47, "volume": 30607.0}, {"date": "2018-10-29", "close": 14.31, "volume": 35831.0}, {"date": "2018-10-30", "close": 14.28, "volume": 58589.0}, {"date": "2018-10-31", "close": 14.3699, "volume": 49840.0}, {"date": "2018-11-01", "close": 14.48, "volume": 27958.0}, {"date": "2018-11-02", "close": 14.28, "volume": 23909.0}, {"date": "2018-11-05", "close": 14.43, "volume": 50252.0}, {"date": "2018-11-06", "close": 14.53, "volume": 17464.0}, {"date": "2018-11-07", "close": 14.76, "volume": 39681.0}, {"date": "2018-11-08", "close": 14.69, "volume": 42877.0}, {"date": "2018-11-09", "close": 14.68, "volume": 38564.0}, {"date": "2018-11-12", "close": 14.2, "volume": 38336.0}, {"date": "2018-11-13", "close": 14.32, "volume": 25823.0}, {"date": "2018-11-14", "close": 14.26, "volume": 36827.0}, {"date": "2018-11-15", "close": 14.22, "volume": 30953.0}, {"date": "2018-11-16", "close": 14.22, "volume": 46996.0}, {"date": "2018-11-19", "close": 14.24, "volume": 28021.0}, {"date": "2018-11-20", "close": 14.26, "volume": 58657.0}, {"date": "2018-11-21", "close": 14.22, "volume": 13396.0}, {"date": "2018-11-23", "close": 14.21, "volume": 21223.0}, {"date": "2018-11-26", "close": 14.32, "volume": 10793.0}, {"date": "2018-11-27", "close": 14.13, "volume": 32427.0}, {"date": "2018-11-28", "close": 14.43, "volume": 73005.0}, {"date": "2018-11-29", "close": 14.3, "volume": 43724.0}, {"date": "2018-11-30", "close": 14.3849, "volume": 44380.0}, {"date": "2018-12-03", "close": 14.42, "volume": 41484.0}, {"date": "2018-12-04", "close": 14.23, "volume": 30174.0}, {"date": "2018-12-06", "close": 14.18, "volume": 75001.0}, {"date": "2018-12-07", "close": 14.14, "volume": 70043.0}, {"date": "2018-12-10", "close": 13.77, "volume": 63718.0}, {"date": "2018-12-11", "close": 13.82, "volume": 84051.0}, {"date": "2018-12-12", "close": 13.58, "volume": 88258.0}, {"date": "2018-12-13", "close": 13.43, "volume": 67420.0}, {"date": "2018-12-14", "close": 13.37, "volume": 60410.0}, {"date": "2018-12-17", "close": 13.1, "volume": 69422.0}, {"date": "2018-12-18", "close": 12.8, "volume": 86511.0}, {"date": "2018-12-19", "close": 12.71, "volume": 109966.0}, {"date": "2018-12-20", "close": 12.25, "volume": 90825.0}, {"date": "2018-12-21", "close": 12.06, "volume": 170898.0}, {"date": "2018-12-24", "close": 12.05, "volume": 66253.0}, {"date": "2018-12-26", "close": 12.43, "volume": 193828.0}, {"date": "2018-12-27", "close": 12.45, "volume": 168710.0}, {"date": "2018-12-28", "close": 12.78, "volume": 120825.0}, {"date": "2018-12-31", "close": 13.08, "volume": 178143.0}, {"date": "2019-01-02", "close": 13.21, "volume": 54194.0}, {"date": "2019-01-03", "close": 12.93, "volume": 47046.0}, {"date": "2019-01-04", "close": 13.17, "volume": 111522.0}, {"date": "2019-01-07", "close": 13.52, "volume": 64898.0}, {"date": "2019-01-08", "close": 13.78, "volume": 77844.0}, {"date": "2019-01-09", "close": 13.82, "volume": 59790.0}, {"date": "2019-01-10", "close": 13.84, "volume": 56586.0}, {"date": "2019-01-11", "close": 13.88, "volume": 32951.0}, {"date": "2019-01-14", "close": 13.82, "volume": 37957.0}, {"date": "2019-01-15", "close": 13.89, "volume": 70264.0}, {"date": "2019-01-16", "close": 14.18, "volume": 122691.0}, {"date": "2019-01-17", "close": 14.2, "volume": 104188.0}, {"date": "2019-01-18", "close": 14.17, "volume": 52200.0}, {"date": "2019-01-22", "close": 14.15, "volume": 109393.0}, {"date": "2019-01-23", "close": 13.82, "volume": 70791.0}, {"date": "2019-01-24", "close": 13.86, "volume": 66133.0}, {"date": "2019-01-25", "close": 13.85, "volume": 135355.0}, {"date": "2019-01-28", "close": 13.84, "volume": 78932.0}, {"date": "2019-01-29", "close": 14.28, "volume": 95912.0}, {"date": "2019-01-30", "close": 14.44, "volume": 53862.0}, {"date": "2019-01-31", "close": 14.47, "volume": 39521.0}, {"date": "2019-02-01", "close": 14.45, "volume": 19961.0}, {"date": "2019-02-04", "close": 14.48, "volume": 31433.0}, {"date": "2019-02-05", "close": 14.55, "volume": 43102.0}, {"date": "2019-02-06", "close": 14.54, "volume": 25686.0}, {"date": "2019-02-07", "close": 14.32, "volume": 51813.0}, {"date": "2019-02-08", "close": 14.25, "volume": 28652.0}, {"date": "2019-02-11", "close": 14.29, "volume": 38947.0}, {"date": "2019-02-12", "close": 14.54, "volume": 24540.0}, {"date": "2019-02-13", "close": 14.56, "volume": 38229.0}, {"date": "2019-02-14", "close": 14.56, "volume": 48365.0}, {"date": "2019-02-15", "close": 14.75, "volume": 30769.0}, {"date": "2019-02-19", "close": 14.72, "volume": 48933.0}, {"date": "2019-02-20", "close": 14.79, "volume": 31979.0}, {"date": "2019-02-21", "close": 14.65, "volume": 37620.0}, {"date": "2019-02-22", "close": 14.679, "volume": 32667.0}, {"date": "2019-02-25", "close": 14.69, "volume": 26413.0}, {"date": "2019-02-26", "close": 14.75, "volume": 29759.0}, {"date": "2019-02-27", "close": 14.68, "volume": 20366.0}, {"date": "2019-02-28", "close": 14.67, "volume": 18371.0}, {"date": "2019-03-01", "close": 14.8, "volume": 24924.0}, {"date": "2019-03-04", "close": 14.79, "volume": 37395.0}, {"date": "2019-03-05", "close": 14.88, "volume": 29566.0}, {"date": "2019-03-06", "close": 14.81, "volume": 20929.0}, {"date": "2019-03-07", "close": 14.63, "volume": 30380.0}, {"date": "2019-03-08", "close": 14.49, "volume": 37588.0}, {"date": "2019-03-11", "close": 14.6, "volume": 41287.0}, {"date": "2019-03-12", "close": 14.44, "volume": 28796.0}, {"date": "2019-03-13", "close": 14.37, "volume": 37960.0}, {"date": "2019-03-14", "close": 14.38, "volume": 17727.0}, {"date": "2019-03-15", "close": 14.4, "volume": 15190.0}, {"date": "2019-03-18", "close": 14.62, "volume": 33959.0}, {"date": "2019-03-19", "close": 14.67, "volume": 18341.0}, {"date": "2019-03-20", "close": 14.74, "volume": 23206.0}, {"date": "2019-03-21", "close": 15.0, "volume": 14667.0}, {"date": "2019-03-22", "close": 14.75, "volume": 35754.0}, {"date": "2019-03-25", "close": 14.72, "volume": 12497.0}, {"date": "2019-03-26", "close": 14.47, "volume": 36439.0}, {"date": "2019-03-27", "close": 14.49, "volume": 35277.0}, {"date": "2019-03-28", "close": 14.74, "volume": 37610.0}, {"date": "2019-03-29", "close": 14.72, "volume": 70647.0}, {"date": "2019-04-01", "close": 15.04, "volume": 52965.0}, {"date": "2019-04-02", "close": 14.9, "volume": 27069.0}, {"date": "2019-04-03", "close": 14.75, "volume": 33808.0}, {"date": "2019-04-04", "close": 14.7, "volume": 19100.0}, {"date": "2019-04-05", "close": 14.68, "volume": 28987.0}, {"date": "2019-04-08", "close": 14.7, "volume": 13709.0}, {"date": "2019-04-09", "close": 14.76, "volume": 19033.0}, {"date": "2019-04-10", "close": 14.88, "volume": 30811.0}, {"date": "2019-04-11", "close": 14.85, "volume": 26631.0}, {"date": "2019-04-12", "close": 14.79, "volume": 26151.0}, {"date": "2019-04-15", "close": 14.87, "volume": 26697.0}, {"date": "2019-04-16", "close": 14.83, "volume": 42501.0}, {"date": "2019-04-17", "close": 14.86, "volume": 21992.0}, {"date": "2019-04-18", "close": 14.8, "volume": 21864.0}, {"date": "2019-04-22", "close": 14.72, "volume": 38053.0}, {"date": "2019-04-23", "close": 14.76, "volume": 34649.0}, {"date": "2019-04-24", "close": 14.82, "volume": 20996.0}, {"date": "2019-04-25", "close": 14.68, "volume": 22782.0}, {"date": "2019-04-26", "close": 14.65, "volume": 37417.0}, {"date": "2019-04-29", "close": 14.57, "volume": 41109.0}, {"date": "2019-04-30", "close": 14.61, "volume": 14230.0}, {"date": "2019-05-01", "close": 14.6, "volume": 24218.0}, {"date": "2019-05-02", "close": 14.59, "volume": 16687.0}, {"date": "2019-05-03", "close": 14.65, "volume": 11149.0}, {"date": "2019-05-06", "close": 14.54, "volume": 53285.0}, {"date": "2019-05-07", "close": 14.37, "volume": 36096.0}, {"date": "2019-05-08", "close": 14.39, "volume": 26623.0}, {"date": "2019-05-09", "close": 14.3, "volume": 28458.0}, {"date": "2019-05-10", "close": 14.32, "volume": 24705.0}, {"date": "2019-05-13", "close": 14.05, "volume": 22761.0}, {"date": "2019-05-14", "close": 14.24, "volume": 31639.0}, {"date": "2019-05-15", "close": 14.2199, "volume": 63311.0}, {"date": "2019-05-16", "close": 14.24, "volume": 47315.0}, {"date": "2019-05-17", "close": 14.25, "volume": 34507.0}, {"date": "2019-05-20", "close": 14.22, "volume": 23665.0}, {"date": "2019-05-21", "close": 14.24, "volume": 15060.0}, {"date": "2019-05-22", "close": 14.2, "volume": 27856.0}, {"date": "2019-05-23", "close": 14.12, "volume": 17390.0}, {"date": "2019-05-24", "close": 14.12, "volume": 26357.0}, {"date": "2019-05-28", "close": 13.9, "volume": 30289.0}, {"date": "2019-05-29", "close": 13.76, "volume": 41092.0}, {"date": "2019-05-30", "close": 13.8, "volume": 38602.0}, {"date": "2019-05-31", "close": 13.62, "volume": 26921.0}, {"date": "2019-06-03", "close": 13.64, "volume": 31912.0}, {"date": "2019-06-04", "close": 13.85, "volume": 40448.0}, {"date": "2019-06-05", "close": 13.83, "volume": 26627.0}, {"date": "2019-06-06", "close": 13.87, "volume": 30485.0}, {"date": "2019-06-07", "close": 14.09, "volume": 26379.0}, {"date": "2019-06-10", "close": 14.06, "volume": 30145.0}, {"date": "2019-06-11", "close": 14.25, "volume": 54650.0}, {"date": "2019-06-12", "close": 13.74, "volume": 52446.0}, {"date": "2019-06-13", "close": 13.67, "volume": 39040.0}, {"date": "2019-06-14", "close": 13.55, "volume": 62125.0}, {"date": "2019-06-17", "close": 13.52, "volume": 30646.0}, {"date": "2019-06-18", "close": 13.65, "volume": 68620.0}, {"date": "2019-06-19", "close": 13.67, "volume": 39439.0}, {"date": "2019-06-20", "close": 13.75, "volume": 21174.0}, {"date": "2019-06-21", "close": 13.74, "volume": 37124.0}, {"date": "2019-06-24", "close": 13.75, "volume": 30169.0}, {"date": "2019-06-25", "close": 13.63, "volume": 30679.0}, {"date": "2019-06-26", "close": 13.72, "volume": 33336.0}, {"date": "2019-06-27", "close": 13.86, "volume": 32104.0}, {"date": "2019-06-28", "close": 14.1, "volume": 93507.0}, {"date": "2019-07-01", "close": 14.0, "volume": 55413.0}, {"date": "2019-07-02", "close": 14.01, "volume": 40746.0}, {"date": "2019-07-03", "close": 14.01, "volume": 10019.0}, {"date": "2019-07-05", "close": 13.94, "volume": 33684.0}, {"date": "2019-07-08", "close": 13.94, "volume": 53651.0}, {"date": "2019-07-09", "close": 13.96, "volume": 88505.0}, {"date": "2019-07-10", "close": 14.01, "volume": 29824.0}, {"date": "2019-07-11", "close": 13.93, "volume": 46165.0}, {"date": "2019-07-12", "close": 13.92, "volume": 32018.0}, {"date": "2019-07-15", "close": 13.9, "volume": 41512.0}, {"date": "2019-07-16", "close": 13.89, "volume": 43668.0}, {"date": "2019-07-17", "close": 13.87, "volume": 28488.0}, {"date": "2019-07-18", "close": 14.0, "volume": 27932.0}, {"date": "2019-07-19", "close": 14.05, "volume": 36889.0}, {"date": "2019-07-22", "close": 14.09, "volume": 30808.0}, {"date": "2019-07-23", "close": 14.09, "volume": 36460.0}, {"date": "2019-07-24", "close": 14.22, "volume": 43518.0}, {"date": "2019-07-25", "close": 14.2, "volume": 29986.0}, {"date": "2019-07-26", "close": 14.2, "volume": 35992.0}, {"date": "2019-07-29", "close": 14.2, "volume": 25176.0}, {"date": "2019-07-30", "close": 14.21, "volume": 37933.0}, {"date": "2019-07-31", "close": 14.18, "volume": 50186.0}, {"date": "2019-08-01", "close": 14.23, "volume": 31951.0}, {"date": "2019-08-02", "close": 13.98, "volume": 50521.0}, {"date": "2019-08-05", "close": 13.72, "volume": 33124.0}, {"date": "2019-08-06", "close": 13.85, "volume": 19552.0}, {"date": "2019-08-07", "close": 13.75, "volume": 35422.0}, {"date": "2019-08-08", "close": 13.97, "volume": 54799.0}, {"date": "2019-08-09", "close": 13.75, "volume": 19548.0}, {"date": "2019-08-12", "close": 14.0, "volume": 46202.0}, {"date": "2019-08-13", "close": 13.86, "volume": 38948.0}, {"date": "2019-08-14", "close": 13.6, "volume": 30611.0}, {"date": "2019-08-15", "close": 13.62, "volume": 28523.0}, {"date": "2019-08-16", "close": 13.65, "volume": 15929.0}, {"date": "2019-08-19", "close": 13.75, "volume": 22768.0}, {"date": "2019-08-20", "close": 13.86, "volume": 17477.0}, {"date": "2019-08-21", "close": 14.05, "volume": 34185.0}, {"date": "2019-08-22", "close": 14.12, "volume": 19368.0}, {"date": "2019-08-23", "close": 13.79, "volume": 26525.0}, {"date": "2019-08-26", "close": 13.73, "volume": 47883.0}, {"date": "2019-08-27", "close": 13.52, "volume": 72325.0}, {"date": "2019-08-28", "close": 13.55, "volume": 46344.0}, {"date": "2019-08-29", "close": 13.63, "volume": 29157.0}, {"date": "2019-08-30", "close": 13.77, "volume": 56782.0}, {"date": "2019-09-03", "close": 13.69, "volume": 25374.0}, {"date": "2019-09-04", "close": 13.74, "volume": 48166.0}, {"date": "2019-09-05", "close": 13.79, "volume": 46543.0}, {"date": "2019-09-06", "close": 13.8, "volume": 53496.0}, {"date": "2019-09-09", "close": 13.87, "volume": 37659.0}, {"date": "2019-09-10", "close": 14.03, "volume": 29942.0}, {"date": "2019-09-11", "close": 14.3, "volume": 46866.0}, {"date": "2019-09-12", "close": 13.83, "volume": 47200.0}, {"date": "2019-09-13", "close": 13.84, "volume": 35162.0}, {"date": "2019-09-16", "close": 13.93, "volume": 31329.0}, {"date": "2019-09-17", "close": 13.89, "volume": 20732.0}, {"date": "2019-09-18", "close": 13.84, "volume": 21670.0}, {"date": "2019-09-19", "close": 13.88, "volume": 34753.0}, {"date": "2019-09-20", "close": 13.8, "volume": 28929.0}, {"date": "2019-09-23", "close": 13.79, "volume": 30328.0}, {"date": "2019-09-24", "close": 13.64, "volume": 21479.0}, {"date": "2019-09-25", "close": 13.73, "volume": 31383.0}, {"date": "2019-09-26", "close": 13.64, "volume": 43436.0}, {"date": "2019-09-27", "close": 13.67, "volume": 36997.0}, {"date": "2019-09-30", "close": 13.84, "volume": 87714.0}, {"date": "2019-10-01", "close": 13.78, "volume": 73176.0}, {"date": "2019-10-02", "close": 13.46, "volume": 32708.0}, {"date": "2019-10-03", "close": 13.53, "volume": 32517.0}, {"date": "2019-10-04", "close": 13.62, "volume": 31810.0}, {"date": "2019-10-07", "close": 13.67, "volume": 44780.0}, {"date": "2019-10-08", "close": 13.6, "volume": 56867.0}, {"date": "2019-10-09", "close": 13.75, "volume": 30620.0}, {"date": "2019-10-10", "close": 13.71, "volume": 26578.0}, {"date": "2019-10-11", "close": 13.82, "volume": 30299.0}, {"date": "2019-10-14", "close": 13.82, "volume": 18809.0}, {"date": "2019-10-15", "close": 13.8372, "volume": 17400.0}, {"date": "2019-10-16", "close": 13.86, "volume": 26912.0}, {"date": "2019-10-17", "close": 13.94, "volume": 18645.0}, {"date": "2019-10-18", "close": 13.87, "volume": 40556.0}, {"date": "2019-10-21", "close": 14.03, "volume": 39591.0}, {"date": "2019-10-22", "close": 14.09, "volume": 24917.0}, {"date": "2019-10-23", "close": 14.14, "volume": 18309.0}, {"date": "2019-10-24", "close": 14.19, "volume": 17283.0}, {"date": "2019-10-25", "close": 14.19, "volume": 30176.0}, {"date": "2019-10-28", "close": 14.23, "volume": 19234.0}, {"date": "2019-10-29", "close": 14.17, "volume": 20035.0}, {"date": "2019-10-30", "close": 14.14, "volume": 27583.0}, {"date": "2019-10-31", "close": 14.13, "volume": 22980.0}, {"date": "2019-11-01", "close": 14.32, "volume": 30292.0}, {"date": "2019-11-04", "close": 14.32, "volume": 15923.0}, {"date": "2019-11-05", "close": 14.2, "volume": 26771.0}, {"date": "2019-11-06", "close": 14.23, "volume": 29573.0}, {"date": "2019-11-07", "close": 14.31, "volume": 35222.0}, {"date": "2019-11-08", "close": 14.35, "volume": 24050.0}, {"date": "2019-11-11", "close": 14.41, "volume": 32768.0}, {"date": "2019-11-12", "close": 14.25, "volume": 35549.0}, {"date": "2019-11-13", "close": 14.24, "volume": 29633.0}, {"date": "2019-11-14", "close": 14.17, "volume": 42729.0}, {"date": "2019-11-15", "close": 14.13, "volume": 45030.0}, {"date": "2019-11-18", "close": 14.08, "volume": 32181.0}, {"date": "2019-11-19", "close": 14.11, "volume": 51473.0}, {"date": "2019-11-20", "close": 14.23, "volume": 32711.0}, {"date": "2019-11-21", "close": 14.28, "volume": 46822.0}, {"date": "2019-11-22", "close": 14.33, "volume": 27833.0}, {"date": "2019-11-25", "close": 14.23, "volume": 37053.0}, {"date": "2019-11-26", "close": 14.33, "volume": 24770.0}, {"date": "2019-11-27", "close": 14.35, "volume": 32783.0}, {"date": "2019-11-29", "close": 14.34, "volume": 25656.0}, {"date": "2019-12-02", "close": 14.2, "volume": 29222.0}, {"date": "2019-12-03", "close": 14.09, "volume": 43462.0}, {"date": "2019-12-04", "close": 14.39, "volume": 39577.0}, {"date": "2019-12-05", "close": 14.32, "volume": 50264.0}, {"date": "2019-12-06", "close": 14.52, "volume": 36245.0}, {"date": "2019-12-09", "close": 14.38, "volume": 72631.0}, {"date": "2019-12-10", "close": 14.26, "volume": 81871.0}, {"date": "2019-12-11", "close": 13.91, "volume": 53372.0}, {"date": "2019-12-12", "close": 14.16, "volume": 87101.0}, {"date": "2019-12-13", "close": 14.25, "volume": 100740.0}, {"date": "2019-12-16", "close": 14.77, "volume": 219403.0}, {"date": "2019-12-17", "close": 15.06, "volume": 145857.0}, {"date": "2019-12-18", "close": 15.07, "volume": 159382.0}, {"date": "2019-12-19", "close": 14.85, "volume": 93910.0}, {"date": "2019-12-20", "close": 14.82, "volume": 86116.0}, {"date": "2019-12-23", "close": 14.82, "volume": 74449.0}, {"date": "2019-12-24", "close": 14.88, "volume": 46016.0}, {"date": "2019-12-26", "close": 14.9, "volume": 47702.0}, {"date": "2019-12-27", "close": 14.91, "volume": 62613.0}, {"date": "2019-12-30", "close": 14.9, "volume": 35242.0}, {"date": "2019-12-31", "close": 14.91, "volume": 100589.0}, {"date": "2020-01-02", "close": 14.88, "volume": 59922.0}, {"date": "2020-01-03", "close": 14.96, "volume": 30602.0}, {"date": "2020-01-06", "close": 14.91, "volume": 61649.0}, {"date": "2020-01-07", "close": 14.97, "volume": 43180.0}, {"date": "2020-01-08", "close": 15.07, "volume": 54681.0}, {"date": "2020-01-09", "close": 15.06, "volume": 41748.0}, {"date": "2020-01-10", "close": 14.94, "volume": 59902.0}, {"date": "2020-01-13", "close": 14.96, "volume": 65085.0}, {"date": "2020-01-14", "close": 15.06, "volume": 46756.0}, {"date": "2020-01-15", "close": 15.3, "volume": 69413.0}, {"date": "2020-01-16", "close": 15.18, "volume": 53722.0}, {"date": "2020-01-17", "close": 15.13, "volume": 47825.0}, {"date": "2020-01-21", "close": 15.19, "volume": 73600.0}, {"date": "2020-01-22", "close": 15.1, "volume": 48882.0}, {"date": "2020-01-23", "close": 15.07, "volume": 30414.0}, {"date": "2020-01-24", "close": 15.01, "volume": 39363.0}, {"date": "2020-01-27", "close": 15.0, "volume": 58992.0}, {"date": "2020-01-28", "close": 15.16, "volume": 45136.0}, {"date": "2020-01-29", "close": 15.19, "volume": 27389.0}, {"date": "2020-01-30", "close": 14.95, "volume": 58446.0}, {"date": "2020-01-31", "close": 14.9002, "volume": 33959.0}, {"date": "2020-02-03", "close": 14.96, "volume": 23747.0}, {"date": "2020-02-04", "close": 14.98, "volume": 31290.0}, {"date": "2020-02-05", "close": 15.23, "volume": 68805.0}, {"date": "2020-02-06", "close": 15.21, "volume": 46882.0}, {"date": "2020-02-07", "close": 15.08, "volume": 14639.0}, {"date": "2020-02-10", "close": 15.05, "volume": 27334.0}, {"date": "2020-02-11", "close": 15.03, "volume": 38832.0}, {"date": "2020-02-12", "close": 14.99, "volume": 84209.0}, {"date": "2020-02-13", "close": 15.04, "volume": 41742.0}, {"date": "2020-02-14", "close": 15.02, "volume": 21915.0}, {"date": "2020-02-18", "close": 14.99, "volume": 35854.0}, {"date": "2020-02-19", "close": 15.0, "volume": 21077.0}, {"date": "2020-02-20", "close": 15.09, "volume": 32466.0}, {"date": "2020-02-21", "close": 14.94, "volume": 50038.0}, {"date": "2020-02-24", "close": 14.5, "volume": 60114.0}, {"date": "2020-02-25", "close": 14.26, "volume": 56790.0}, {"date": "2020-02-26", "close": 14.26, "volume": 52920.0}, {"date": "2020-02-27", "close": 13.98, "volume": 67799.0}, {"date": "2020-02-28", "close": 13.27, "volume": 66321.0}, {"date": "2020-03-02", "close": 13.72, "volume": 76104.0}, {"date": "2020-03-03", "close": 13.9, "volume": 86194.0}, {"date": "2020-03-04", "close": 14.29, "volume": 39244.0}, {"date": "2020-03-05", "close": 14.04, "volume": 26987.0}, {"date": "2020-03-06", "close": 13.9, "volume": 20039.0}, {"date": "2020-03-09", "close": 13.05, "volume": 105820.0}, {"date": "2020-03-10", "close": 13.3, "volume": 46089.0}, {"date": "2020-03-11", "close": 12.34, "volume": 112714.0}, {"date": "2020-03-12", "close": 10.25, "volume": 158124.0}, {"date": "2020-03-13", "close": 10.78, "volume": 79085.0}, {"date": "2020-03-16", "close": 9.73, "volume": 118051.0}, {"date": "2020-03-17", "close": 9.99, "volume": 152140.0}, {"date": "2020-03-18", "close": 8.44, "volume": 103784.0}, {"date": "2020-03-19", "close": 8.61, "volume": 123531.0}, {"date": "2020-03-20", "close": 8.74, "volume": 90591.0}, {"date": "2020-03-23", "close": 8.27, "volume": 154110.0}, {"date": "2020-03-24", "close": 9.145, "volume": 123777.0}, {"date": "2020-03-25", "close": 9.75, "volume": 153385.0}, {"date": "2020-03-26", "close": 10.46, "volume": 88323.0}, {"date": "2020-03-27", "close": 10.39, "volume": 95967.0}, {"date": "2020-03-30", "close": 10.37, "volume": 77194.0}, {"date": "2020-03-31", "close": 10.16, "volume": 116670.0}, {"date": "2020-04-01", "close": 9.83, "volume": 75276.0}, {"date": "2020-04-02", "close": 9.97, "volume": 75884.0}, {"date": "2020-04-03", "close": 9.69, "volume": 46701.0}, {"date": "2020-04-06", "close": 10.21, "volume": 70514.0}, {"date": "2020-04-07", "close": 10.57, "volume": 66420.0}, {"date": "2020-04-08", "close": 10.84, "volume": 78874.0}, {"date": "2020-04-09", "close": 10.8, "volume": 52101.0}, {"date": "2020-04-13", "close": 10.59, "volume": 45010.0}, {"date": "2020-04-14", "close": 10.73, "volume": 63214.0}, {"date": "2020-04-15", "close": 10.52, "volume": 33990.0}, {"date": "2020-04-16", "close": 10.53, "volume": 20524.0}, {"date": "2020-04-17", "close": 10.69, "volume": 47043.0}, {"date": "2020-04-20", "close": 10.6, "volume": 31530.0}, {"date": "2020-04-21", "close": 10.43, "volume": 23179.0}, {"date": "2020-04-22", "close": 10.52, "volume": 35820.0}, {"date": "2020-04-23", "close": 10.49, "volume": 35248.0}, {"date": "2020-04-24", "close": 10.53, "volume": 46366.0}, {"date": "2020-04-27", "close": 10.72, "volume": 48908.0}, {"date": "2020-04-28", "close": 10.76, "volume": 64732.0}, {"date": "2020-04-29", "close": 10.97, "volume": 67749.0}, {"date": "2020-04-30", "close": 10.85, "volume": 120660.0}, {"date": "2020-05-01", "close": 10.53, "volume": 39159.0}, {"date": "2020-05-04", "close": 10.53, "volume": 75695.0}, {"date": "2020-05-05", "close": 10.6, "volume": 24870.0}, {"date": "2020-05-06", "close": 10.4, "volume": 107048.0}, {"date": "2020-05-07", "close": 10.55, "volume": 46994.0}, {"date": "2020-05-08", "close": 10.96, "volume": 102491.0}, {"date": "2020-05-11", "close": 10.91, "volume": 145654.0}, {"date": "2020-05-12", "close": 10.9, "volume": 193971.0}, {"date": "2020-05-13", "close": 10.72, "volume": 105540.0}, {"date": "2020-05-14", "close": 10.67, "volume": 28410.0}, {"date": "2020-05-15", "close": 10.67, "volume": 84895.0}, {"date": "2020-05-18", "close": 11.17, "volume": 92466.0}, {"date": "2020-05-19", "close": 11.15, "volume": 236843.0}, {"date": "2020-05-20", "close": 11.33, "volume": 134596.0}, {"date": "2020-05-21", "close": 11.2, "volume": 60725.0}, {"date": "2020-05-22", "close": 11.2, "volume": 85924.0}, {"date": "2020-05-26", "close": 11.32, "volume": 56119.0}, {"date": "2020-05-27", "close": 11.37, "volume": 73261.0}, {"date": "2020-05-28", "close": 11.41, "volume": 54009.0}, {"date": "2020-05-29", "close": 11.39, "volume": 59087.0}, {"date": "2020-06-01", "close": 11.4, "volume": 41884.0}, {"date": "2020-06-02", "close": 11.62, "volume": 38803.0}, {"date": "2020-06-03", "close": 11.71, "volume": 21434.0}, {"date": "2020-06-04", "close": 11.78, "volume": 48341.0}, {"date": "2020-06-05", "close": 12.11, "volume": 35455.0}, {"date": "2020-06-08", "close": 12.36, "volume": 69655.0}, {"date": "2020-06-09", "close": 12.35, "volume": 81763.0}, {"date": "2020-06-10", "close": 11.77, "volume": 57333.0}, {"date": "2020-06-11", "close": 11.14, "volume": 66747.0}, {"date": "2020-06-12", "close": 11.26, "volume": 56808.0}, {"date": "2020-06-15", "close": 11.27, "volume": 38701.0}, {"date": "2020-06-16", "close": 11.44, "volume": 41566.0}, {"date": "2020-06-17", "close": 11.45, "volume": 38671.0}, {"date": "2020-06-18", "close": 11.32, "volume": 22939.0}, {"date": "2020-06-19", "close": 11.3, "volume": 21232.0}, {"date": "2020-06-22", "close": 11.25, "volume": 34920.0}, {"date": "2020-06-23", "close": 11.72, "volume": 139581.0}, {"date": "2020-06-24", "close": 11.59, "volume": 36565.0}, {"date": "2020-06-25", "close": 11.47, "volume": 27015.0}, {"date": "2020-06-26", "close": 10.67, "volume": 155164.0}, {"date": "2020-06-29", "close": 10.83, "volume": 32593.0}, {"date": "2020-06-30", "close": 11.24, "volume": 149586.0}, {"date": "2020-07-01", "close": 11.36, "volume": 86024.0}, {"date": "2020-07-02", "close": 11.35, "volume": 37842.0}, {"date": "2020-07-06", "close": 11.61, "volume": 34380.0}, {"date": "2020-07-07", "close": 11.64, "volume": 62325.0}, {"date": "2020-07-08", "close": 11.67, "volume": 22804.0}, {"date": "2020-07-09", "close": 11.5, "volume": 27006.0}, {"date": "2020-07-10", "close": 11.45, "volume": 15926.0}, {"date": "2020-07-13", "close": 11.4, "volume": 40633.0}, {"date": "2020-07-14", "close": 11.35, "volume": 86113.0}, {"date": "2020-07-15", "close": 11.46, "volume": 12988.0}, {"date": "2020-07-16", "close": 11.38, "volume": 23772.0}, {"date": "2020-07-17", "close": 11.3, "volume": 25816.0}, {"date": "2020-07-20", "close": 11.33, "volume": 68392.0}, {"date": "2020-07-21", "close": 11.35, "volume": 35364.0}, {"date": "2020-07-22", "close": 11.33, "volume": 45799.0}, {"date": "2020-07-23", "close": 11.25, "volume": 53969.0}, {"date": "2020-07-24", "close": 11.2, "volume": 19785.0}, {"date": "2020-07-27", "close": 11.23, "volume": 37078.0}, {"date": "2020-07-28", "close": 11.24, "volume": 32298.0}, {"date": "2020-07-29", "close": 11.31, "volume": 33292.0}, {"date": "2020-07-30", "close": 11.17, "volume": 44894.0}, {"date": "2020-07-31", "close": 11.13, "volume": 33517.0}, {"date": "2020-08-03", "close": 11.29, "volume": 24553.0}, {"date": "2020-08-04", "close": 11.2, "volume": 41347.0}, {"date": "2020-08-05", "close": 11.25, "volume": 44447.0}, {"date": "2020-08-06", "close": 11.29, "volume": 28969.0}, {"date": "2020-08-07", "close": 11.305, "volume": 20199.0}, {"date": "2020-08-10", "close": 11.315, "volume": 27678.0}, {"date": "2020-08-11", "close": 11.37, "volume": 57636.0}, {"date": "2020-08-12", "close": 11.53, "volume": 66556.0}, {"date": "2020-08-13", "close": 11.42, "volume": 40332.0}, {"date": "2020-08-14", "close": 11.31, "volume": 63271.0}, {"date": "2020-08-17", "close": 11.44, "volume": 30185.0}, {"date": "2020-08-18", "close": 11.35, "volume": 38901.0}, {"date": "2020-08-19", "close": 11.31, "volume": 19921.0}, {"date": "2020-08-20", "close": 11.32, "volume": 23042.0}, {"date": "2020-08-21", "close": 11.3, "volume": 27079.0}, {"date": "2020-08-24", "close": 11.3, "volume": 24129.0}, {"date": "2020-08-25", "close": 11.36, "volume": 25955.0}, {"date": "2020-08-26", "close": 11.34, "volume": 26411.0}, {"date": "2020-08-27", "close": 11.34, "volume": 31933.0}, {"date": "2020-08-28", "close": 11.32, "volume": 20316.0}, {"date": "2020-08-31", "close": 11.33, "volume": 37898.0}, {"date": "2020-09-01", "close": 11.28, "volume": 49876.0}, {"date": "2020-09-02", "close": 11.39, "volume": 37172.0}, {"date": "2020-09-03", "close": 11.14, "volume": 67433.0}, {"date": "2020-09-04", "close": 11.2, "volume": 37302.0}, {"date": "2020-09-08", "close": 11.03, "volume": 54104.0}, {"date": "2020-09-09", "close": 11.21, "volume": 43456.0}, {"date": "2020-09-10", "close": 10.72, "volume": 39746.0}, {"date": "2020-09-11", "close": 10.74, "volume": 47421.0}, {"date": "2020-09-14", "close": 10.81, "volume": 66749.0}, {"date": "2020-09-15", "close": 10.8, "volume": 101552.0}, {"date": "2020-09-16", "close": 10.84, "volume": 123177.0}, {"date": "2020-09-17", "close": 10.77, "volume": 59331.0}, {"date": "2020-09-18", "close": 10.72, "volume": 31284.0}, {"date": "2020-09-21", "close": 10.58, "volume": 53143.0}, {"date": "2020-09-22", "close": 10.62, "volume": 21543.0}, {"date": "2020-09-23", "close": 10.48, "volume": 33912.0}, {"date": "2020-09-24", "close": 10.42, "volume": 38089.0}, {"date": "2020-09-25", "close": 10.41, "volume": 31789.0}, {"date": "2020-09-28", "close": 10.55, "volume": 53685.0}, {"date": "2020-09-29", "close": 10.53, "volume": 33786.0}, {"date": "2020-09-30", "close": 10.56, "volume": 58820.0}, {"date": "2020-10-01", "close": 10.63, "volume": 41022.0}, {"date": "2020-10-02", "close": 10.64, "volume": 25724.0}, {"date": "2020-10-05", "close": 10.68, "volume": 36585.0}, {"date": "2020-10-06", "close": 10.57, "volume": 66320.0}, {"date": "2020-10-07", "close": 10.65, "volume": 57007.0}, {"date": "2020-10-08", "close": 10.66, "volume": 46514.0}, {"date": "2020-10-09", "close": 10.65, "volume": 75556.0}, {"date": "2020-10-12", "close": 10.7, "volume": 80572.0}, {"date": "2020-10-13", "close": 10.53, "volume": 81792.0}, {"date": "2020-10-14", "close": 10.54, "volume": 38024.0}, {"date": "2020-10-15", "close": 10.49, "volume": 74677.0}, {"date": "2020-10-16", "close": 10.52, "volume": 26084.0}, {"date": "2020-10-19", "close": 10.35, "volume": 95307.0}, {"date": "2020-10-20", "close": 10.37, "volume": 56442.0}, {"date": "2020-10-21", "close": 10.38, "volume": 37073.0}, {"date": "2020-10-22", "close": 10.4, "volume": 66435.0}, {"date": "2020-10-23", "close": 10.47, "volume": 30542.0}, {"date": "2020-10-26", "close": 10.27, "volume": 62972.0}, {"date": "2020-10-27", "close": 10.2, "volume": 77420.0}, {"date": "2020-10-28", "close": 9.9, "volume": 68469.0}, {"date": "2020-10-29", "close": 9.9, "volume": 64709.0}, {"date": "2020-10-30", "close": 9.82, "volume": 79716.0}, {"date": "2020-11-02", "close": 9.85, "volume": 59407.0}, {"date": "2020-11-03", "close": 10.03, "volume": 59491.0}, {"date": "2020-11-04", "close": 10.08, "volume": 81358.0}, {"date": "2020-11-05", "close": 10.21, "volume": 87519.0}, {"date": "2020-11-06", "close": 10.17, "volume": 32670.0}, {"date": "2020-11-09", "close": 10.42, "volume": 81689.0}, {"date": "2020-11-10", "close": 10.48, "volume": 93912.0}, {"date": "2020-11-11", "close": 10.69, "volume": 82702.0}, {"date": "2020-11-12", "close": 10.6, "volume": 205692.0}, {"date": "2020-11-13", "close": 10.87, "volume": 125792.0}, {"date": "2020-11-16", "close": 11.01, "volume": 68647.0}, {"date": "2020-11-17", "close": 10.99, "volume": 92824.0}, {"date": "2020-11-18", "close": 10.99, "volume": 55625.0}, {"date": "2020-11-19", "close": 11.18, "volume": 74517.0}, {"date": "2020-11-20", "close": 11.16, "volume": 36500.0}, {"date": "2020-11-23", "close": 11.23, "volume": 29365.0}, {"date": "2020-11-24", "close": 11.34, "volume": 64304.0}, {"date": "2020-11-25", "close": 11.33, "volume": 38858.0}, {"date": "2020-11-27", "close": 11.33, "volume": 32825.0}, {"date": "2020-11-30", "close": 11.25, "volume": 50761.0}, {"date": "2020-12-01", "close": 11.37, "volume": 64462.0}, {"date": "2020-12-02", "close": 11.35, "volume": 58234.0}, {"date": "2020-12-03", "close": 11.47, "volume": 76820.0}, {"date": "2020-12-04", "close": 11.72, "volume": 106360.0}, {"date": "2020-12-07", "close": 11.7, "volume": 85370.0}, {"date": "2020-12-08", "close": 11.73, "volume": 77557.0}, {"date": "2020-12-09", "close": 11.73, "volume": 111939.0}, {"date": "2020-12-10", "close": 11.65, "volume": 362869.0}, {"date": "2020-12-11", "close": 11.51, "volume": 93731.0}, {"date": "2020-12-14", "close": 11.41, "volume": 72080.0}, {"date": "2020-12-15", "close": 11.49, "volume": 72859.0}, {"date": "2020-12-16", "close": 11.5, "volume": 68697.0}, {"date": "2020-12-17", "close": 11.45, "volume": 66532.0}, {"date": "2020-12-18", "close": 11.35, "volume": 62929.0}, {"date": "2020-12-21", "close": 11.33, "volume": 68458.0}, {"date": "2020-12-22", "close": 11.3, "volume": 67324.0}, {"date": "2020-12-23", "close": 11.32, "volume": 93935.0}, {"date": "2020-12-24", "close": 11.37, "volume": 34518.0}, {"date": "2020-12-28", "close": 11.39, "volume": 131078.0}, {"date": "2020-12-29", "close": 11.37, "volume": 133971.0}, {"date": "2020-12-30", "close": 11.42, "volume": 124396.0}, {"date": "2020-12-31", "close": 11.44, "volume": 100043.0}, {"date": "2021-01-04", "close": 11.29, "volume": 67911.0}, {"date": "2021-01-05", "close": 11.37, "volume": 88111.0}, {"date": "2021-01-06", "close": 11.47, "volume": 59825.0}, {"date": "2021-01-07", "close": 11.5, "volume": 115561.0}, {"date": "2021-01-08", "close": 11.51, "volume": 134085.0}, {"date": "2021-01-11", "close": 11.43, "volume": 65919.0}, {"date": "2021-01-12", "close": 11.42, "volume": 85355.0}, {"date": "2021-01-13", "close": 11.49, "volume": 37092.0}, {"date": "2021-01-14", "close": 11.53, "volume": 47913.0}, {"date": "2021-01-15", "close": 11.48, "volume": 49489.0}, {"date": "2021-01-19", "close": 11.59, "volume": 25677.0}, {"date": "2021-01-20", "close": 11.66, "volume": 34011.0}, {"date": "2021-01-21", "close": 11.65, "volume": 28332.0}, {"date": "2021-01-22", "close": 11.62, "volume": 34110.0}, {"date": "2021-01-25", "close": 11.6, "volume": 60460.0}, {"date": "2021-01-26", "close": 11.47, "volume": 57020.0}, {"date": "2021-01-27", "close": 11.3, "volume": 67649.0}, {"date": "2021-01-28", "close": 11.3, "volume": 100779.0}, {"date": "2021-01-29", "close": 11.19, "volume": 51058.0}, {"date": "2021-02-01", "close": 11.27, "volume": 81923.0}, {"date": "2021-02-02", "close": 11.4, "volume": 59497.0}, {"date": "2021-02-03", "close": 11.34, "volume": 80998.0}, {"date": "2021-02-04", "close": 11.41, "volume": 75002.0}, {"date": "2021-02-05", "close": 11.39, "volume": 83022.0}, {"date": "2021-02-08", "close": 11.47, "volume": 64681.0}, {"date": "2021-02-09", "close": 11.59, "volume": 46613.0}, {"date": "2021-02-10", "close": 11.63, "volume": 33462.0}, {"date": "2021-02-11", "close": 11.56, "volume": 48407.0}, {"date": "2021-02-12", "close": 11.58, "volume": 64210.0}, {"date": "2021-02-16", "close": 11.66, "volume": 40150.0}, {"date": "2021-02-17", "close": 11.67, "volume": 49344.0}, {"date": "2021-02-18", "close": 11.65, "volume": 27893.0}, {"date": "2021-02-19", "close": 11.79, "volume": 49872.0}, {"date": "2021-02-22", "close": 11.79, "volume": 82762.0}, {"date": "2021-02-23", "close": 11.72, "volume": 39715.0}, {"date": "2021-02-24", "close": 11.91, "volume": 49130.0}, {"date": "2021-02-25", "close": 11.73, "volume": 212721.0}, {"date": "2021-02-26", "close": 11.72, "volume": 39576.0}, {"date": "2021-03-01", "close": 11.83, "volume": 63767.0}, {"date": "2021-03-02", "close": 11.79, "volume": 59541.0}, {"date": "2021-03-03", "close": 11.78, "volume": 57910.0}, {"date": "2021-03-04", "close": 11.72, "volume": 117574.0}, {"date": "2021-03-05", "close": 11.82, "volume": 68016.0}, {"date": "2021-03-08", "close": 11.99, "volume": 145623.0}, {"date": "2021-03-09", "close": 12.08, "volume": 82345.0}, {"date": "2021-03-10", "close": 11.78, "volume": 72787.0}, {"date": "2021-03-11", "close": 11.85, "volume": 53942.0}, {"date": "2021-03-12", "close": 11.82, "volume": 36948.0}, {"date": "2021-03-15", "close": 11.9, "volume": 34637.0}, {"date": "2021-03-16", "close": 11.88, "volume": 31059.0}, {"date": "2021-03-17", "close": 11.94, "volume": 27910.0}, {"date": "2021-03-18", "close": 11.92, "volume": 23446.0}, {"date": "2021-03-19", "close": 11.94, "volume": 22117.0}, {"date": "2021-03-22", "close": 11.99, "volume": 37967.0}, {"date": "2021-03-23", "close": 11.91, "volume": 23660.0}, {"date": "2021-03-24", "close": 11.98, "volume": 61379.0}, {"date": "2021-03-25", "close": 11.8, "volume": 97720.0}, {"date": "2021-03-26", "close": 11.92, "volume": 30359.0}, {"date": "2021-03-29", "close": 11.96, "volume": 48998.0}, {"date": "2021-03-30", "close": 12.01, "volume": 305956.0}, {"date": "2021-03-31", "close": 12.05, "volume": 57658.0}, {"date": "2021-04-01", "close": 12.14, "volume": 32318.0}, {"date": "2021-04-05", "close": 12.17, "volume": 37120.0}, {"date": "2021-04-06", "close": 12.16, "volume": 39103.0}, {"date": "2021-04-07", "close": 12.17, "volume": 80608.0}, {"date": "2021-04-08", "close": 12.25, "volume": 20247.0}, {"date": "2021-04-09", "close": 12.26, "volume": 26177.0}, {"date": "2021-04-12", "close": 12.25, "volume": 16585.0}, {"date": "2021-04-13", "close": 12.29, "volume": 37629.0}, {"date": "2021-04-14", "close": 12.24, "volume": 61705.0}, {"date": "2021-04-15", "close": 12.35, "volume": 40119.0}, {"date": "2021-04-16", "close": 12.33, "volume": 29041.0}, {"date": "2021-04-19", "close": 12.28, "volume": 36736.0}, {"date": "2021-04-20", "close": 12.24, "volume": 58462.0}, {"date": "2021-04-21", "close": 12.31, "volume": 30449.0}, {"date": "2021-04-22", "close": 12.21, "volume": 26473.0}, {"date": "2021-04-23", "close": 12.36, "volume": 28665.0}, {"date": "2021-04-26", "close": 12.35, "volume": 28267.0}, {"date": "2021-04-27", "close": 12.33, "volume": 77878.0}, {"date": "2021-04-28", "close": 12.28, "volume": 24105.0}, {"date": "2021-04-29", "close": 12.33, "volume": 37923.0}, {"date": "2021-04-30", "close": 12.34, "volume": 63810.0}, {"date": "2021-05-03", "close": 12.42, "volume": 47872.0}, {"date": "2021-05-04", "close": 12.35, "volume": 32753.0}, {"date": "2021-05-05", "close": 12.46, "volume": 54368.0}, {"date": "2021-05-06", "close": 12.475, "volume": 63579.0}, {"date": "2021-05-07", "close": 12.64, "volume": 39868.0}, {"date": "2021-05-10", "close": 12.6, "volume": 62119.0}, {"date": "2021-05-11", "close": 12.44, "volume": 53628.0}, {"date": "2021-05-12", "close": 12.3, "volume": 24393.0}, {"date": "2021-05-13", "close": 12.36, "volume": 84070.0}, {"date": "2021-05-14", "close": 12.47, "volume": 31505.0}, {"date": "2021-05-17", "close": 12.53, "volume": 20412.0}, {"date": "2021-05-18", "close": 12.61, "volume": 42155.0}, {"date": "2021-05-19", "close": 12.59, "volume": 71330.0}, {"date": "2021-05-20", "close": 12.71, "volume": 39710.0}, {"date": "2021-05-21", "close": 12.75, "volume": 40565.0}, {"date": "2021-05-24", "close": 12.93, "volume": 58590.0}, {"date": "2021-05-25", "close": 12.74, "volume": 102251.0}, {"date": "2021-05-26", "close": 12.78, "volume": 122619.0}, {"date": "2021-05-27", "close": 12.7739, "volume": 49779.0}, {"date": "2021-05-28", "close": 12.88, "volume": 58365.0}, {"date": "2021-06-01", "close": 12.96, "volume": 57653.0}, {"date": "2021-06-02", "close": 12.96, "volume": 44104.0}, {"date": "2021-06-03", "close": 12.99, "volume": 57152.0}, {"date": "2021-06-04", "close": 13.0, "volume": 68418.0}, {"date": "2021-06-07", "close": 12.9, "volume": 96698.0}, {"date": "2021-06-08", "close": 12.98, "volume": 60540.0}, {"date": "2021-06-09", "close": 13.12, "volume": 47665.0}, {"date": "2021-06-10", "close": 13.0, "volume": 65513.0}, {"date": "2021-06-11", "close": 12.93, "volume": 49299.0}, {"date": "2021-06-14", "close": 12.9, "volume": 35304.0}, {"date": "2021-06-15", "close": 12.91, "volume": 40252.0}, {"date": "2021-06-16", "close": 12.73, "volume": 38056.0}, {"date": "2021-06-17", "close": 12.66, "volume": 30207.0}, {"date": "2021-06-18", "close": 12.46, "volume": 34524.0}, {"date": "2021-06-21", "close": 12.6, "volume": 120156.0}, {"date": "2021-06-22", "close": 12.74, "volume": 37435.0}, {"date": "2021-06-23", "close": 12.77, "volume": 45075.0}, {"date": "2021-06-24", "close": 12.88, "volume": 57464.0}, {"date": "2021-06-25", "close": 12.92, "volume": 51644.0}, {"date": "2021-06-28", "close": 13.42, "volume": 235515.0}, {"date": "2021-06-29", "close": 13.2, "volume": 143095.0}, {"date": "2021-06-30", "close": 13.27, "volume": 149956.0}, {"date": "2021-07-01", "close": 13.37, "volume": 79836.0}, {"date": "2021-07-02", "close": 13.49, "volume": 94308.0}, {"date": "2021-07-06", "close": 13.47, "volume": 80051.0}, {"date": "2021-07-07", "close": 13.46, "volume": 44310.0}, {"date": "2021-07-08", "close": 13.59, "volume": 61745.0}, {"date": "2021-07-09", "close": 13.6917, "volume": 58519.0}, {"date": "2021-07-12", "close": 13.62, "volume": 64371.0}, {"date": "2021-07-13", "close": 13.66, "volume": 75531.0}, {"date": "2021-07-14", "close": 13.79, "volume": 96042.0}, {"date": "2021-07-15", "close": 13.74, "volume": 38943.0}, {"date": "2021-07-16", "close": 13.68, "volume": 48907.0}, {"date": "2021-07-19", "close": 13.26, "volume": 58880.0}, {"date": "2021-07-20", "close": 13.35, "volume": 38111.0}, {"date": "2021-07-21", "close": 13.34, "volume": 17301.0}, {"date": "2021-07-22", "close": 13.22, "volume": 53897.0}, {"date": "2021-07-23", "close": 13.32, "volume": 49503.0}, {"date": "2021-07-26", "close": 13.23, "volume": 35353.0}, {"date": "2021-07-27", "close": 13.35, "volume": 23891.0}, {"date": "2021-07-28", "close": 13.28, "volume": 40132.0}, {"date": "2021-07-29", "close": 13.45, "volume": 38018.0}, {"date": "2021-07-30", "close": 13.33, "volume": 21166.0}, {"date": "2021-08-02", "close": 13.32, "volume": 75849.0}, {"date": "2021-08-03", "close": 13.34, "volume": 34285.0}, {"date": "2021-08-04", "close": 13.22, "volume": 46069.0}, {"date": "2021-08-05", "close": 13.25, "volume": 50208.0}, {"date": "2021-08-06", "close": 13.26, "volume": 34149.0}, {"date": "2021-08-09", "close": 13.3, "volume": 24185.0}, {"date": "2021-08-10", "close": 13.39, "volume": 23037.0}, {"date": "2021-08-11", "close": 13.55, "volume": 44384.0}, {"date": "2021-08-12", "close": 13.48, "volume": 31221.0}, {"date": "2021-08-13", "close": 13.54, "volume": 10679.0}, {"date": "2021-08-16", "close": 13.53, "volume": 108452.0}, {"date": "2021-08-17", "close": 13.45, "volume": 58505.0}, {"date": "2021-08-18", "close": 13.53, "volume": 37220.0}, {"date": "2021-08-19", "close": 13.38, "volume": 33978.0}, {"date": "2021-08-20", "close": 13.42, "volume": 11255.0}, {"date": "2021-08-23", "close": 13.42, "volume": 24896.0}, {"date": "2021-08-24", "close": 13.4, "volume": 35014.0}, {"date": "2021-08-25", "close": 13.34, "volume": 43143.0}, {"date": "2021-08-26", "close": 13.27, "volume": 30440.0}, {"date": "2021-08-27", "close": 13.28, "volume": 49497.0}, {"date": "2021-08-30", "close": 13.26, "volume": 23137.0}, {"date": "2021-08-31", "close": 13.27, "volume": 35858.0}, {"date": "2021-09-01", "close": 13.29, "volume": 28223.0}, {"date": "2021-09-02", "close": 13.32, "volume": 49705.0}, {"date": "2021-09-03", "close": 13.37, "volume": 52720.0}, {"date": "2021-09-07", "close": 13.49, "volume": 29977.0}, {"date": "2021-09-08", "close": 13.61, "volume": 103959.0}, {"date": "2021-09-09", "close": 13.6, "volume": 40683.0}, {"date": "2021-09-10", "close": 13.21, "volume": 37040.0}, {"date": "2021-09-13", "close": 13.26, "volume": 31170.0}, {"date": "2021-09-14", "close": 13.04, "volume": 59835.0}, {"date": "2021-09-15", "close": 13.1, "volume": 39642.0}, {"date": "2021-09-16", "close": 13.05, "volume": 28064.0}, {"date": "2021-09-17", "close": 12.98, "volume": 18075.0}, {"date": "2021-09-20", "close": 12.68, "volume": 67056.0}, {"date": "2021-09-21", "close": 12.69, "volume": 44724.0}, {"date": "2021-09-22", "close": 12.76, "volume": 32318.0}, {"date": "2021-09-23", "close": 12.82, "volume": 80644.0}, {"date": "2021-09-24", "close": 12.94, "volume": 24090.0}, {"date": "2021-09-27", "close": 13.03, "volume": 18025.0}, {"date": "2021-09-28", "close": 12.86, "volume": 34250.0}, {"date": "2021-09-29", "close": 12.98, "volume": 22006.0}, {"date": "2021-09-30", "close": 12.55, "volume": 118822.0}, {"date": "2021-10-01", "close": 12.81, "volume": 65320.0}, {"date": "2021-10-04", "close": 12.66, "volume": 34038.0}, {"date": "2021-10-05", "close": 12.7, "volume": 37914.0}, {"date": "2021-10-06", "close": 12.67, "volume": 47458.0}, {"date": "2021-10-07", "close": 12.83, "volume": 19765.0}, {"date": "2021-10-08", "close": 12.81, "volume": 20254.0}, {"date": "2021-10-11", "close": 12.86, "volume": 39160.0}, {"date": "2021-10-12", "close": 12.86, "volume": 31243.0}, {"date": "2021-10-13", "close": 12.79, "volume": 31093.0}, {"date": "2021-10-14", "close": 12.81, "volume": 33152.0}, {"date": "2021-10-15", "close": 12.88, "volume": 49792.0}, {"date": "2021-10-18", "close": 12.87, "volume": 43100.0}, {"date": "2021-10-19", "close": 12.95, "volume": 31246.0}, {"date": "2021-10-20", "close": 12.95, "volume": 37797.0}, {"date": "2021-10-21", "close": 12.85, "volume": 25002.0}, {"date": "2021-10-22", "close": 12.98, "volume": 20757.0}, {"date": "2021-10-25", "close": 13.01, "volume": 31103.0}, {"date": "2021-10-26", "close": 13.14, "volume": 70436.0}, {"date": "2021-10-27", "close": 13.05, "volume": 31784.0}, {"date": "2021-10-28", "close": 12.98, "volume": 31482.0}, {"date": "2021-10-29", "close": 12.95, "volume": 26490.0}, {"date": "2021-11-01", "close": 12.94, "volume": 21214.0}, {"date": "2021-11-02", "close": 12.96, "volume": 34061.0}, {"date": "2021-11-03", "close": 12.92, "volume": 39420.0}, {"date": "2021-11-04", "close": 12.91, "volume": 63129.0}, {"date": "2021-11-05", "close": 12.95, "volume": 23224.0}, {"date": "2021-11-08", "close": 13.03, "volume": 14082.0}, {"date": "2021-11-09", "close": 13.06, "volume": 16093.0}, {"date": "2021-11-10", "close": 13.05, "volume": 32913.0}, {"date": "2021-11-11", "close": 13.11, "volume": 32503.0}, {"date": "2021-11-12", "close": 13.13, "volume": 14961.0}, {"date": "2021-11-15", "close": 13.12, "volume": 27682.0}, {"date": "2021-11-16", "close": 13.075, "volume": 17639.0}, {"date": "2021-11-17", "close": 12.9223, "volume": 27439.0}, {"date": "2021-11-18", "close": 12.95, "volume": 20363.0}, {"date": "2021-11-19", "close": 12.94, "volume": 11940.0}, {"date": "2021-11-22", "close": 12.99, "volume": 13173.0}, {"date": "2021-11-23", "close": 12.98, "volume": 20719.0}, {"date": "2021-11-24", "close": 13.1, "volume": 13512.0}, {"date": "2021-11-26", "close": 13.1, "volume": 32082.0}, {"date": "2021-11-29", "close": 12.96, "volume": 42268.0}, {"date": "2021-11-30", "close": 13.19, "volume": 35667.0}, {"date": "2021-12-01", "close": 12.95, "volume": 31833.0}, {"date": "2021-12-02", "close": 13.03, "volume": 11676.0}, {"date": "2021-12-03", "close": 12.79, "volume": 28543.0}, {"date": "2021-12-06", "close": 12.89, "volume": 36392.0}, {"date": "2021-12-07", "close": 13.05, "volume": 113048.0}, {"date": "2021-12-08", "close": 13.0, "volume": 62261.0}, {"date": "2021-12-09", "close": 12.97, "volume": 27969.0}, {"date": "2021-12-10", "close": 12.55, "volume": 61201.0}, {"date": "2021-12-13", "close": 12.64, "volume": 81314.0}, {"date": "2021-12-14", "close": 12.55, "volume": 75925.0}, {"date": "2021-12-15", "close": 12.48, "volume": 128364.0}, {"date": "2021-12-16", "close": 12.32, "volume": 77555.0}, {"date": "2021-12-17", "close": 12.35, "volume": 25787.0}, {"date": "2021-12-20", "close": 12.17, "volume": 51532.0}, {"date": "2021-12-21", "close": 12.35, "volume": 50511.0}, {"date": "2021-12-22", "close": 12.48, "volume": 48605.0}, {"date": "2021-12-23", "close": 12.61, "volume": 32008.0}, {"date": "2021-12-27", "close": 12.73, "volume": 25096.0}, {"date": "2021-12-28", "close": 12.72, "volume": 21086.0}, {"date": "2021-12-29", "close": 12.98, "volume": 30276.0}, {"date": "2021-12-30", "close": 13.06, "volume": 36240.0}, {"date": "2021-12-31", "close": 13.0, "volume": 92133.0}, {"date": "2022-01-03", "close": 13.0, "volume": 38567.0}, {"date": "2022-01-04", "close": 13.05, "volume": 27677.0}, {"date": "2022-01-05", "close": 12.92, "volume": 40217.0}, {"date": "2022-01-06", "close": 13.1, "volume": 47512.0}, {"date": "2022-01-07", "close": 13.21, "volume": 72209.0}, {"date": "2022-01-10", "close": 13.07, "volume": 25760.0}, {"date": "2022-01-11", "close": 13.29, "volume": 15952.0}, {"date": "2022-01-12", "close": 13.3, "volume": 40680.0}, {"date": "2022-01-13", "close": 13.39, "volume": 40019.0}, {"date": "2022-01-14", "close": 13.43, "volume": 22404.0}, {"date": "2022-01-18", "close": 13.29, "volume": 17799.0}, {"date": "2022-01-19", "close": 13.36, "volume": 46217.0}, {"date": "2022-01-20", "close": 13.33, "volume": 38502.0}, {"date": "2022-01-21", "close": 12.92, "volume": 18102.0}, {"date": "2022-01-24", "close": 12.54, "volume": 285590.0}, {"date": "2022-01-25", "close": 12.53, "volume": 18441.0}, {"date": "2022-01-26", "close": 12.55, "volume": 66237.0}, {"date": "2022-01-27", "close": 12.57, "volume": 31056.0}, {"date": "2022-01-28", "close": 12.74, "volume": 27257.0}, {"date": "2022-01-31", "close": 12.91, "volume": 39287.0}, {"date": "2022-02-01", "close": 12.92, "volume": 26391.0}, {"date": "2022-02-02", "close": 12.995, "volume": 32115.0}, {"date": "2022-02-03", "close": 12.81, "volume": 22262.0}, {"date": "2022-02-04", "close": 12.95, "volume": 22261.0}, {"date": "2022-02-07", "close": 13.04, "volume": 28743.0}, {"date": "2022-02-08", "close": 13.142, "volume": 24129.0}, {"date": "2022-02-09", "close": 13.27, "volume": 16423.0}, {"date": "2022-02-10", "close": 13.25, "volume": 26225.0}, {"date": "2022-02-11", "close": 13.2, "volume": 55944.0}, {"date": "2022-02-14", "close": 13.14, "volume": 50436.0}, {"date": "2022-02-15", "close": 13.15, "volume": 28194.0}, {"date": "2022-02-16", "close": 13.19, "volume": 33757.0}, {"date": "2022-02-17", "close": 12.94, "volume": 45839.0}, {"date": "2022-02-18", "close": 13.05, "volume": 32609.0}, {"date": "2022-02-22", "close": 12.74, "volume": 17898.0}, {"date": "2022-02-23", "close": 12.65, "volume": 40014.0}, {"date": "2022-02-24", "close": 12.64, "volume": 47754.0}, {"date": "2022-02-25", "close": 12.9, "volume": 17427.0}, {"date": "2022-02-28", "close": 12.78, "volume": 18036.0}, {"date": "2022-03-01", "close": 12.85, "volume": 35810.0}, {"date": "2022-03-02", "close": 12.84, "volume": 24720.0}, {"date": "2022-03-03", "close": 12.76, "volume": 18770.0}, {"date": "2022-03-04", "close": 12.74, "volume": 18988.0}, {"date": "2022-03-07", "close": 12.49, "volume": 17615.0}, {"date": "2022-03-08", "close": 12.8, "volume": 38406.0}, {"date": "2022-03-09", "close": 12.85, "volume": 32671.0}, {"date": "2022-03-10", "close": 12.41, "volume": 38101.0}, {"date": "2022-03-11", "close": 12.49, "volume": 26592.0}, {"date": "2022-03-14", "close": 12.36, "volume": 35009.0}, {"date": "2022-03-15", "close": 12.51, "volume": 30833.0}, {"date": "2022-03-16", "close": 12.89, "volume": 34380.0}, {"date": "2022-03-17", "close": 12.89, "volume": 20874.0}, {"date": "2022-03-18", "close": 12.76, "volume": 17383.0}, {"date": "2022-03-21", "close": 12.65, "volume": 22547.0}, {"date": "2022-03-22", "close": 12.72, "volume": 75906.0}, {"date": "2022-03-23", "close": 12.88, "volume": 39714.0}, {"date": "2022-03-24", "close": 12.99, "volume": 55804.0}, {"date": "2022-03-25", "close": 12.82, "volume": 28437.0}, {"date": "2022-03-28", "close": 12.83, "volume": 17273.0}, {"date": "2022-03-29", "close": 13.18, "volume": 34397.0}, {"date": "2022-03-30", "close": 13.16, "volume": 45269.0}, {"date": "2022-03-31", "close": 13.01, "volume": 98669.0}, {"date": "2022-04-01", "close": 13.11, "volume": 32903.0}, {"date": "2022-04-04", "close": 13.18, "volume": 25119.0}, {"date": "2022-04-05", "close": 13.04, "volume": 17368.0}, {"date": "2022-04-06", "close": 13.02, "volume": 49137.0}, {"date": "2022-04-07", "close": 12.85, "volume": 39473.0}, {"date": "2022-04-08", "close": 13.03, "volume": 39521.0}, {"date": "2022-04-11", "close": 12.97, "volume": 15098.0}, {"date": "2022-04-12", "close": 12.84, "volume": 85068.0}, {"date": "2022-04-13", "close": 12.92, "volume": 16553.0}, {"date": "2022-04-14", "close": 12.86, "volume": 18854.0}, {"date": "2022-04-18", "close": 13.35, "volume": 28738.0}, {"date": "2022-04-19", "close": 13.07, "volume": 36294.0}, {"date": "2022-04-20", "close": 13.35, "volume": 29838.0}, {"date": "2022-04-21", "close": 13.12, "volume": 20634.0}, {"date": "2022-04-22", "close": 13.34, "volume": 54544.0}, {"date": "2022-04-25", "close": 13.04, "volume": 37035.0}, {"date": "2022-04-26", "close": 13.02, "volume": 13199.0}, {"date": "2022-04-27", "close": 12.76, "volume": 54331.0}, {"date": "2022-04-28", "close": 13.18, "volume": 20543.0}, {"date": "2022-04-29", "close": 13.05, "volume": 16086.0}, {"date": "2022-05-02", "close": 12.85, "volume": 18557.0}, {"date": "2022-05-03", "close": 12.97, "volume": 14471.0}, {"date": "2022-05-04", "close": 13.14, "volume": 21549.0}, {"date": "2022-05-05", "close": 13.15, "volume": 44873.0}, {"date": "2022-05-06", "close": 13.22, "volume": 32498.0}, {"date": "2022-05-09", "close": 12.9, "volume": 25807.0}, {"date": "2022-05-10", "close": 12.64, "volume": 38919.0}, {"date": "2022-05-11", "close": 12.65, "volume": 20235.0}, {"date": "2022-05-12", "close": 12.4, "volume": 30984.0}, {"date": "2022-05-13", "close": 12.54, "volume": 11724.0}, {"date": "2022-05-16", "close": 12.75, "volume": 31560.0}, {"date": "2022-05-17", "close": 13.22, "volume": 20771.0}, {"date": "2022-05-18", "close": 13.26, "volume": 28691.0}, {"date": "2022-05-19", "close": 13.34, "volume": 31276.0}, {"date": "2022-05-20", "close": 13.45, "volume": 40097.0}, {"date": "2022-05-23", "close": 13.6, "volume": 49809.0}, {"date": "2022-05-24", "close": 13.8, "volume": 57286.0}, {"date": "2022-05-25", "close": 14.3, "volume": 33229.0}, {"date": "2022-05-26", "close": 14.02, "volume": 37664.0}, {"date": "2022-05-27", "close": 13.66, "volume": 38512.0}, {"date": "2022-05-31", "close": 13.37, "volume": 41291.0}, {"date": "2022-06-01", "close": 13.6, "volume": 37016.0}, {"date": "2022-06-02", "close": 14.12, "volume": 52484.0}, {"date": "2022-06-03", "close": 13.62, "volume": 22294.0}, {"date": "2022-06-06", "close": 13.6, "volume": 14886.0}, {"date": "2022-06-07", "close": 13.54, "volume": 14697.0}, {"date": "2022-06-08", "close": 13.47, "volume": 23659.0}, {"date": "2022-06-09", "close": 13.41, "volume": 8339.0}, {"date": "2022-06-10", "close": 12.88, "volume": 24207.0}, {"date": "2022-06-13", "close": 12.55, "volume": 28138.0}, {"date": "2022-06-14", "close": 12.33, "volume": 27428.0}, {"date": "2022-06-15", "close": 12.21, "volume": 15965.0}, {"date": "2022-06-16", "close": 11.72, "volume": 23533.0}, {"date": "2022-06-17", "close": 11.73, "volume": 43538.0}, {"date": "2022-06-21", "close": 11.84, "volume": 30113.0}, {"date": "2022-06-22", "close": 11.74, "volume": 21315.0}, {"date": "2022-06-23", "close": 12.0, "volume": 16685.0}, {"date": "2022-06-24", "close": 12.18, "volume": 24651.0}, {"date": "2022-06-27", "close": 12.07, "volume": 40660.0}, {"date": "2022-06-28", "close": 11.91, "volume": 28828.0}, {"date": "2022-06-29", "close": 11.84, "volume": 23578.0}, {"date": "2022-06-30", "close": 11.77, "volume": 74586.0}, {"date": "2022-07-01", "close": 12.02, "volume": 19178.0}, {"date": "2022-07-05", "close": 12.09, "volume": 48365.0}, {"date": "2022-07-06", "close": 12.23, "volume": 30446.0}, {"date": "2022-07-07", "close": 12.32, "volume": 31212.0}, {"date": "2022-07-08", "close": 12.75, "volume": 43774.0}, {"date": "2022-07-11", "close": 13.06, "volume": 49880.0}, {"date": "2022-07-12", "close": 12.75, "volume": 22062.0}, {"date": "2022-07-13", "close": 12.68, "volume": 18422.0}, {"date": "2022-07-14", "close": 12.71, "volume": 23920.0}, {"date": "2022-07-15", "close": 12.81, "volume": 24425.0}, {"date": "2022-07-18", "close": 12.15, "volume": 23268.0}, {"date": "2022-07-19", "close": 12.13, "volume": 27660.0}, {"date": "2022-07-20", "close": 12.02, "volume": 20555.0}, {"date": "2022-07-21", "close": 11.99, "volume": 24450.0}, {"date": "2022-07-22", "close": 11.87, "volume": 22212.0}, {"date": "2022-07-25", "close": 11.87, "volume": 27031.0}, {"date": "2022-07-26", "close": 11.77, "volume": 35622.0}, {"date": "2022-07-27", "close": 11.94, "volume": 30074.0}, {"date": "2022-07-28", "close": 12.06, "volume": 31025.0}, {"date": "2022-07-29", "close": 12.11, "volume": 49993.0}, {"date": "2022-08-01", "close": 12.43, "volume": 31991.0}, {"date": "2022-08-02", "close": 12.52, "volume": 15274.0}, {"date": "2022-08-03", "close": 12.66, "volume": 21040.0}, {"date": "2022-08-04", "close": 12.7, "volume": 39318.0}, {"date": "2022-08-05", "close": 12.55, "volume": 17329.0}, {"date": "2022-08-08", "close": 12.46, "volume": 21547.0}, {"date": "2022-08-09", "close": 12.43, "volume": 24315.0}, {"date": "2022-08-10", "close": 12.4, "volume": 18973.0}, {"date": "2022-08-11", "close": 12.4, "volume": 18547.0}, {"date": "2022-08-12", "close": 12.48, "volume": 18082.0}, {"date": "2022-08-15", "close": 12.6, "volume": 38997.0}, {"date": "2022-08-16", "close": 12.52, "volume": 26063.0}, {"date": "2022-08-17", "close": 12.42, "volume": 39490.0}, {"date": "2022-08-18", "close": 12.41, "volume": 18227.0}, {"date": "2022-08-19", "close": 12.29, "volume": 22679.0}, {"date": "2022-08-22", "close": 12.38, "volume": 13874.0}, {"date": "2022-08-23", "close": 12.55, "volume": 21002.0}, {"date": "2022-08-24", "close": 12.48, "volume": 16443.0}, {"date": "2022-08-25", "close": 12.66, "volume": 17507.0}, {"date": "2022-08-26", "close": 12.44, "volume": 23134.0}, {"date": "2022-08-29", "close": 12.45, "volume": 13963.0}, {"date": "2022-08-30", "close": 12.5509, "volume": 35579.0}, {"date": "2022-08-31", "close": 12.36, "volume": 16923.0}, {"date": "2022-09-01", "close": 12.29, "volume": 15595.0}, {"date": "2022-09-02", "close": 12.55, "volume": 22603.0}, {"date": "2022-09-06", "close": 12.57, "volume": 25989.0}, {"date": "2022-09-07", "close": 12.53, "volume": 26745.0}, {"date": "2022-09-08", "close": 12.8, "volume": 26534.0}, {"date": "2022-09-09", "close": 12.61, "volume": 16272.0}, {"date": "2022-09-12", "close": 12.75, "volume": 22836.0}, {"date": "2022-09-13", "close": 12.54, "volume": 26596.0}, {"date": "2022-09-14", "close": 12.51, "volume": 10654.0}, {"date": "2022-09-15", "close": 12.09, "volume": 23644.0}, {"date": "2022-09-16", "close": 11.71, "volume": 19160.0}, {"date": "2022-09-19", "close": 11.73, "volume": 24888.0}, {"date": "2022-09-20", "close": 11.59, "volume": 22216.0}, {"date": "2022-09-21", "close": 11.93, "volume": 16098.0}, {"date": "2022-09-22", "close": 11.55, "volume": 19698.0}, {"date": "2022-09-23", "close": 11.22, "volume": 57485.0}, {"date": "2022-09-26", "close": 11.03, "volume": 12826.0}, {"date": "2022-09-27", "close": 11.0, "volume": 14355.0}, {"date": "2022-09-28", "close": 11.2, "volume": 36238.0}, {"date": "2022-09-29", "close": 11.07, "volume": 26549.0}, {"date": "2022-09-30", "close": 11.78, "volume": 49384.0}, {"date": "2022-10-03", "close": 11.81, "volume": 18450.0}, {"date": "2022-10-04", "close": 12.49, "volume": 24956.0}, {"date": "2022-10-05", "close": 12.29, "volume": 23945.0}, {"date": "2022-10-06", "close": 12.42, "volume": 17374.0}, {"date": "2022-10-07", "close": 12.46, "volume": 56132.0}, {"date": "2022-10-10", "close": 12.22, "volume": 16530.0}, {"date": "2022-10-11", "close": 11.47, "volume": 100500.0}, {"date": "2022-10-12", "close": 11.66, "volume": 18643.0}, {"date": "2022-10-13", "close": 11.7, "volume": 20051.0}, {"date": "2022-10-14", "close": 11.88, "volume": 19887.0}, {"date": "2022-10-17", "close": 11.73, "volume": 34643.0}, {"date": "2022-10-18", "close": 11.2, "volume": 29635.0}, {"date": "2022-10-19", "close": 11.13, "volume": 29519.0}, {"date": "2022-10-20", "close": 10.91, "volume": 30676.0}, {"date": "2022-10-21", "close": 11.01, "volume": 27597.0}, {"date": "2022-10-24", "close": 11.09, "volume": 41038.0}, {"date": "2022-10-25", "close": 11.23, "volume": 33564.0}, {"date": "2022-10-26", "close": 11.2, "volume": 25807.0}, {"date": "2022-10-27", "close": 11.12, "volume": 26437.0}, {"date": "2022-10-28", "close": 11.23, "volume": 25336.0}, {"date": "2022-10-31", "close": 11.48, "volume": 30658.0}, {"date": "2022-11-01", "close": 11.74, "volume": 21112.0}, {"date": "2022-11-02", "close": 11.83, "volume": 53641.0}, {"date": "2022-11-03", "close": 11.68, "volume": 35045.0}, {"date": "2022-11-04", "close": 11.6, "volume": 11976.0}, {"date": "2022-11-07", "close": 11.63, "volume": 17248.0}, {"date": "2022-11-08", "close": 11.56, "volume": 29362.0}, {"date": "2022-11-09", "close": 11.36, "volume": 17224.0}, {"date": "2022-11-10", "close": 11.54, "volume": 21500.0}, {"date": "2022-11-11", "close": 11.64, "volume": 15984.0}, {"date": "2022-11-14", "close": 11.54, "volume": 26160.0}, {"date": "2022-11-15", "close": 11.65, "volume": 26755.0}, {"date": "2022-11-16", "close": 11.67, "volume": 20772.0}, {"date": "2022-11-17", "close": 11.88, "volume": 16992.0}, {"date": "2022-11-18", "close": 11.94, "volume": 21213.0}, {"date": "2022-11-21", "close": 12.36, "volume": 49632.0}, {"date": "2022-11-22", "close": 12.27, "volume": 38173.0}, {"date": "2022-11-23", "close": 12.34, "volume": 14042.0}, {"date": "2022-11-25", "close": 12.42, "volume": 9585.0}, {"date": "2022-11-28", "close": 12.33, "volume": 18778.0}, {"date": "2022-11-29", "close": 12.21, "volume": 14226.0}, {"date": "2022-11-30", "close": 12.41, "volume": 32958.0}, {"date": "2022-12-01", "close": 12.41, "volume": 12520.0}, {"date": "2022-12-02", "close": 12.28, "volume": 12800.0}, {"date": "2022-12-05", "close": 12.22, "volume": 26373.0}, {"date": "2022-12-06", "close": 12.29, "volume": 29814.0}, {"date": "2022-12-07", "close": 12.24, "volume": 14453.0}, {"date": "2022-12-08", "close": 12.36, "volume": 11511.0}, {"date": "2022-12-09", "close": 11.76, "volume": 25396.0}, {"date": "2022-12-12", "close": 12.13, "volume": 55761.0}, {"date": "2022-12-13", "close": 11.96, "volume": 21149.0}, {"date": "2022-12-14", "close": 11.94, "volume": 26629.0}, {"date": "2022-12-15", "close": 11.94, "volume": 25695.0}, {"date": "2022-12-16", "close": 11.71, "volume": 37177.0}, {"date": "2022-12-19", "close": 11.58, "volume": 28475.0}, {"date": "2022-12-20", "close": 11.58, "volume": 21089.0}, {"date": "2022-12-21", "close": 11.73, "volume": 31354.0}, {"date": "2022-12-22", "close": 11.62, "volume": 52357.0}, {"date": "2022-12-23", "close": 11.7, "volume": 10797.0}, {"date": "2022-12-27", "close": 11.54, "volume": 38706.0}, {"date": "2022-12-28", "close": 11.32, "volume": 59295.0}, {"date": "2022-12-29", "close": 11.5, "volume": 34311.0}, {"date": "2022-12-30", "close": 11.5, "volume": 74737.0}, {"date": "2023-01-03", "close": 11.67, "volume": 14373.0}, {"date": "2023-01-04", "close": 11.86, "volume": 13352.0}, {"date": "2023-01-05", "close": 11.64, "volume": 20898.0}, {"date": "2023-01-06", "close": 12.04, "volume": 22598.0}, {"date": "2023-01-09", "close": 11.97, "volume": 11356.0}, {"date": "2023-01-10", "close": 12.0, "volume": 14267.0}, {"date": "2023-01-11", "close": 12.0789, "volume": 22542.0}, {"date": "2023-01-12", "close": 12.03, "volume": 23776.0}, {"date": "2023-01-13", "close": 12.01, "volume": 20977.0}, {"date": "2023-01-17", "close": 11.9, "volume": 48376.0}, {"date": "2023-01-18", "close": 11.83, "volume": 22213.0}, {"date": "2023-01-19", "close": 11.76, "volume": 29032.0}, {"date": "2023-01-20", "close": 11.83, "volume": 31995.0}, {"date": "2023-01-23", "close": 11.91, "volume": 42264.0}, {"date": "2023-01-24", "close": 11.86, "volume": 30676.0}, {"date": "2023-01-25", "close": 11.85, "volume": 20109.0}, {"date": "2023-01-26", "close": 11.93, "volume": 35471.0}, {"date": "2023-01-27", "close": 11.91, "volume": 16398.0}, {"date": "2023-01-30", "close": 11.99, "volume": 26169.0}, {"date": "2023-01-31", "close": 12.2, "volume": 31211.0}, {"date": "2023-02-01", "close": 12.57, "volume": 49827.0}, {"date": "2023-02-02", "close": 12.46, "volume": 16227.0}, {"date": "2023-02-03", "close": 12.25, "volume": 19860.0}, {"date": "2023-02-06", "close": 12.02, "volume": 21723.0}, {"date": "2023-02-07", "close": 12.095, "volume": 29258.0}, {"date": "2023-02-08", "close": 12.1, "volume": 27050.0}, {"date": "2023-02-09", "close": 12.15, "volume": 21598.0}, {"date": "2023-02-10", "close": 12.28, "volume": 24397.0}, {"date": "2023-02-13", "close": 12.47, "volume": 39706.0}, {"date": "2023-02-14", "close": 12.15, "volume": 75912.0}, {"date": "2023-02-15", "close": 12.1, "volume": 27330.0}, {"date": "2023-02-16", "close": 12.05, "volume": 12810.0}, {"date": "2023-02-17", "close": 11.97, "volume": 48569.0}, {"date": "2023-02-21", "close": 11.88, "volume": 15184.0}, {"date": "2023-02-22", "close": 11.98, "volume": 37621.0}, {"date": "2023-02-23", "close": 12.09, "volume": 36419.0}, {"date": "2023-02-24", "close": 11.85, "volume": 39800.0}, {"date": "2023-02-27", "close": 11.86, "volume": 28154.0}, {"date": "2023-02-28", "close": 11.71, "volume": 29335.0}, {"date": "2023-03-01", "close": 11.8, "volume": 40430.0}, {"date": "2023-03-02", "close": 11.76, "volume": 27232.0}, {"date": "2023-03-03", "close": 11.85, "volume": 37053.0}, {"date": "2023-03-06", "close": 11.81, "volume": 29082.0}, {"date": "2023-03-07", "close": 11.64, "volume": 25670.0}, {"date": "2023-03-08", "close": 11.64, "volume": 44970.0}, {"date": "2023-03-09", "close": 11.5, "volume": 49619.0}, {"date": "2023-03-10", "close": 11.19, "volume": 37640.0}, {"date": "2023-03-13", "close": 11.1401, "volume": 28572.0}, {"date": "2023-03-14", "close": 11.26, "volume": 9410.0}, {"date": "2023-03-15", "close": 11.06, "volume": 18793.0}, {"date": "2023-03-16", "close": 11.08, "volume": 17225.0}, {"date": "2023-03-17", "close": 10.93, "volume": 13267.0}, {"date": "2023-03-20", "close": 11.01, "volume": 13546.0}, {"date": "2023-03-21", "close": 11.13, "volume": 13445.0}, {"date": "2023-03-22", "close": 11.01, "volume": 22036.0}, {"date": "2023-03-23", "close": 11.01, "volume": 11288.0}, {"date": "2023-03-24", "close": 11.09, "volume": 44277.0}, {"date": "2023-03-27", "close": 11.13, "volume": 22494.0}, {"date": "2023-03-28", "close": 11.16, "volume": 16913.0}, {"date": "2023-03-29", "close": 11.39, "volume": 21925.0}, {"date": "2023-03-30", "close": 11.54, "volume": 19329.0}, {"date": "2023-03-31", "close": 11.63, "volume": 65600.0}, {"date": "2023-04-03", "close": 11.54, "volume": 35975.0}, {"date": "2023-04-04", "close": 11.36, "volume": 25760.0}, {"date": "2023-04-05", "close": 11.25, "volume": 19649.0}, {"date": "2023-04-06", "close": 11.23, "volume": 49699.0}, {"date": "2023-04-10", "close": 11.27, "volume": 43707.0}, {"date": "2023-04-11", "close": 11.32, "volume": 32323.0}, {"date": "2023-04-12", "close": 11.34, "volume": 19085.0}, {"date": "2023-04-13", "close": 11.42, "volume": 10458.0}, {"date": "2023-04-14", "close": 11.35, "volume": 40252.0}, {"date": "2023-04-17", "close": 11.39, "volume": 10150.0}, {"date": "2023-04-18", "close": 11.55, "volume": 33524.0}, {"date": "2023-04-19", "close": 11.53, "volume": 24974.0}, {"date": "2023-04-20", "close": 11.51, "volume": 40059.0}, {"date": "2023-04-21", "close": 11.42, "volume": 12643.0}, {"date": "2023-04-24", "close": 11.44, "volume": 31689.0}, {"date": "2023-04-25", "close": 11.3, "volume": 7884.0}, {"date": "2023-04-26", "close": 11.25, "volume": 17425.0}, {"date": "2023-04-27", "close": 11.31, "volume": 16666.0}, {"date": "2023-04-28", "close": 11.34, "volume": 14119.0}, {"date": "2023-05-01", "close": 11.32, "volume": 17577.0}, {"date": "2023-05-02", "close": 11.1899, "volume": 20387.0}, {"date": "2023-05-03", "close": 11.13, "volume": 12039.0}, {"date": "2023-05-04", "close": 11.03, "volume": 21316.0}, {"date": "2023-05-05", "close": 11.09, "volume": 14033.0}, {"date": "2023-05-08", "close": 11.09, "volume": 24411.0}, {"date": "2023-05-09", "close": 11.02, "volume": 21211.0}, {"date": "2023-05-10", "close": 10.97, "volume": 22475.0}, {"date": "2023-05-11", "close": 10.92, "volume": 28022.0}, {"date": "2023-05-12", "close": 10.86, "volume": 27421.0}, {"date": "2023-05-15", "close": 10.89, "volume": 23459.0}, {"date": "2023-05-16", "close": 10.83, "volume": 17372.0}, {"date": "2023-05-17", "close": 10.85, "volume": 23701.0}, {"date": "2023-05-18", "close": 10.86, "volume": 30864.0}, {"date": "2023-05-19", "close": 10.8, "volume": 44833.0}, {"date": "2023-05-22", "close": 10.72, "volume": 43554.0}, {"date": "2023-05-23", "close": 10.5, "volume": 41950.0}, {"date": "2023-05-24", "close": 10.34, "volume": 40931.0}, {"date": "2023-05-25", "close": 10.29, "volume": 40439.0}, {"date": "2023-05-26", "close": 10.32, "volume": 43276.0}, {"date": "2023-05-30", "close": 10.27, "volume": 51078.0}, {"date": "2023-05-31", "close": 10.18, "volume": 83094.0}, {"date": "2023-06-01", "close": 10.22, "volume": 43778.0}, {"date": "2023-06-02", "close": 10.34, "volume": 49424.0}, {"date": "2023-06-05", "close": 10.3, "volume": 56189.0}, {"date": "2023-06-06", "close": 10.4, "volume": 62083.0}, {"date": "2023-06-07", "close": 10.5, "volume": 54678.0}, {"date": "2023-06-08", "close": 10.57, "volume": 49033.0}, {"date": "2023-06-09", "close": 10.54, "volume": 100544.0}, {"date": "2023-06-12", "close": 10.5, "volume": 29470.0}, {"date": "2023-06-13", "close": 10.55, "volume": 18749.0}, {"date": "2023-06-14", "close": 10.58, "volume": 14605.0}, {"date": "2023-06-15", "close": 10.68, "volume": 20061.0}, {"date": "2023-06-16", "close": 10.6, "volume": 22437.0}, {"date": "2023-06-20", "close": 10.52, "volume": 35117.0}, {"date": "2023-06-21", "close": 10.54, "volume": 21246.0}, {"date": "2023-06-22", "close": 10.58, "volume": 27306.0}, {"date": "2023-06-23", "close": 10.44, "volume": 17342.0}, {"date": "2023-06-26", "close": 10.42, "volume": 23021.0}, {"date": "2023-06-27", "close": 10.51, "volume": 17753.0}, {"date": "2023-06-28", "close": 10.58, "volume": 32730.0}, {"date": "2023-06-29", "close": 10.62, "volume": 18953.0}, {"date": "2023-06-30", "close": 10.78, "volume": 95427.0}, {"date": "2023-07-03", "close": 10.5, "volume": 51336.0}, {"date": "2023-07-05", "close": 10.49, "volume": 28219.0}, {"date": "2023-07-06", "close": 10.31, "volume": 26223.0}, {"date": "2023-07-07", "close": 10.37, "volume": 56518.0}, {"date": "2023-07-10", "close": 10.41, "volume": 48704.0}, {"date": "2023-07-11", "close": 10.49, "volume": 36075.0}, {"date": "2023-07-12", "close": 10.5, "volume": 16783.0}, {"date": "2023-07-13", "close": 10.58, "volume": 20393.0}, {"date": "2023-07-14", "close": 10.52, "volume": 26626.0}, {"date": "2023-07-17", "close": 10.59, "volume": 37164.0}, {"date": "2023-07-18", "close": 10.65, "volume": 48389.0}, {"date": "2023-07-19", "close": 10.73, "volume": 19381.0}, {"date": "2023-07-20", "close": 10.82, "volume": 67851.0}, {"date": "2023-07-21", "close": 10.89, "volume": 22610.0}, {"date": "2023-07-24", "close": 11.0, "volume": 38428.0}, {"date": "2023-07-25", "close": 10.98, "volume": 17871.0}, {"date": "2023-07-26", "close": 10.98, "volume": 19644.0}, {"date": "2023-07-27", "close": 10.87, "volume": 25315.0}, {"date": "2023-07-28", "close": 10.85, "volume": 29204.0}, {"date": "2023-07-31", "close": 10.85, "volume": 17659.0}, {"date": "2023-08-01", "close": 10.81, "volume": 30295.0}, {"date": "2023-08-02", "close": 10.7, "volume": 35705.0}, {"date": "2023-08-03", "close": 10.63, "volume": 21594.0}, {"date": "2023-08-04", "close": 10.6, "volume": 25354.0}, {"date": "2023-08-07", "close": 10.66, "volume": 52175.0}, {"date": "2023-08-08", "close": 10.65, "volume": 34860.0}, {"date": "2023-08-09", "close": 10.67, "volume": 17664.0}, {"date": "2023-08-10", "close": 10.85, "volume": 27772.0}, {"date": "2023-08-11", "close": 10.85, "volume": 26179.0}, {"date": "2023-08-14", "close": 10.91, "volume": 27227.0}, {"date": "2023-08-15", "close": 10.71, "volume": 30069.0}, {"date": "2023-08-16", "close": 10.75, "volume": 29724.0}, {"date": "2023-08-17", "close": 10.73, "volume": 13556.0}, {"date": "2023-08-18", "close": 10.7, "volume": 23670.0}, {"date": "2023-08-21", "close": 10.73, "volume": 18449.0}, {"date": "2023-08-22", "close": 10.63, "volume": 19089.0}, {"date": "2023-08-23", "close": 10.75, "volume": 10776.0}, {"date": "2023-08-24", "close": 10.55, "volume": 31139.0}, {"date": "2023-08-25", "close": 10.59, "volume": 9234.0}, {"date": "2023-08-28", "close": 10.65, "volume": 7568.0}, {"date": "2023-08-29", "close": 10.67, "volume": 31100.0}, {"date": "2023-08-30", "close": 10.67, "volume": 20766.0}, {"date": "2023-08-31", "close": 10.6, "volume": 24656.0}, {"date": "2023-09-01", "close": 10.66, "volume": 18890.0}, {"date": "2023-09-05", "close": 10.6, "volume": 33068.0}, {"date": "2023-09-06", "close": 10.45, "volume": 23366.0}, {"date": "2023-09-07", "close": 10.41, "volume": 24082.0}, {"date": "2023-09-08", "close": 10.12, "volume": 25393.0}, {"date": "2023-09-11", "close": 10.13, "volume": 65175.0}, {"date": "2023-09-12", "close": 9.98, "volume": 164552.0}, {"date": "2023-09-13", "close": 9.93, "volume": 69947.0}, {"date": "2023-09-14", "close": 9.94, "volume": 39596.0}, {"date": "2023-09-15", "close": 9.8, "volume": 51587.0}, {"date": "2023-09-18", "close": 9.75, "volume": 78142.0}, {"date": "2023-09-19", "close": 9.65, "volume": 216125.0}, {"date": "2023-09-20", "close": 9.67, "volume": 58674.0}, {"date": "2023-09-21", "close": 9.58, "volume": 91557.0}, {"date": "2023-09-22", "close": 9.55, "volume": 145285.0}, {"date": "2023-09-25", "close": 9.5, "volume": 159749.0}, {"date": "2023-09-26", "close": 9.44, "volume": 99617.0}, {"date": "2023-09-27", "close": 9.45, "volume": 75612.0}, {"date": "2023-09-28", "close": 9.47, "volume": 119167.0}, {"date": "2023-09-29", "close": 9.57, "volume": 131002.0}, {"date": "2023-10-02", "close": 9.59, "volume": 130816.0}, {"date": "2023-10-03", "close": 9.48, "volume": 49835.0}, {"date": "2023-10-04", "close": 9.55, "volume": 57399.0}, {"date": "2023-10-05", "close": 9.51, "volume": 63442.0}, {"date": "2023-10-06", "close": 9.6, "volume": 37746.0}, {"date": "2023-10-09", "close": 9.63, "volume": 12348.0}, {"date": "2023-10-10", "close": 9.6, "volume": 47578.0}, {"date": "2023-10-11", "close": 9.63, "volume": 31216.0}, {"date": "2023-10-12", "close": 9.54, "volume": 44773.0}, {"date": "2023-10-13", "close": 9.49, "volume": 29490.0}, {"date": "2023-10-16", "close": 9.56, "volume": 63073.0}, {"date": "2023-10-17", "close": 9.59, "volume": 61398.0}, {"date": "2023-10-18", "close": 9.51, "volume": 38936.0}, {"date": "2023-10-19", "close": 9.43, "volume": 50545.0}, {"date": "2023-10-20", "close": 9.38, "volume": 25567.0}, {"date": "2023-10-23", "close": 9.32, "volume": 102280.0}, {"date": "2023-10-24", "close": 9.33, "volume": 47213.0}, {"date": "2023-10-25", "close": 9.26, "volume": 28892.0}, {"date": "2023-10-26", "close": 9.23, "volume": 64990.0}, {"date": "2023-10-27", "close": 9.22, "volume": 21225.0}, {"date": "2023-10-30", "close": 9.28, "volume": 24931.0}, {"date": "2023-10-31", "close": 9.35, "volume": 41438.0}, {"date": "2023-11-01", "close": 9.38, "volume": 35848.0}, {"date": "2023-11-02", "close": 9.59, "volume": 32177.0}, {"date": "2023-11-03", "close": 9.67, "volume": 26272.0}, {"date": "2023-11-06", "close": 9.59, "volume": 40864.0}, {"date": "2023-11-07", "close": 9.56, "volume": 31770.0}, {"date": "2023-11-08", "close": 9.53, "volume": 37339.0}, {"date": "2023-11-09", "close": 9.33, "volume": 118147.0}, {"date": "2023-11-10", "close": 9.47, "volume": 35172.0}, {"date": "2023-11-13", "close": 9.53, "volume": 41437.0}, {"date": "2023-11-14", "close": 9.64, "volume": 71686.0}, {"date": "2023-11-15", "close": 9.68, "volume": 67291.0}, {"date": "2023-11-16", "close": 9.64, "volume": 32314.0}, {"date": "2023-11-17", "close": 9.64, "volume": 34642.0}, {"date": "2023-11-20", "close": 9.69, "volume": 26656.0}, {"date": "2023-11-21", "close": 9.66, "volume": 39442.0}, {"date": "2023-11-22", "close": 9.7, "volume": 32235.0}, {"date": "2023-11-24", "close": 9.77, "volume": 25866.0}, {"date": "2023-11-27", "close": 9.8, "volume": 25889.0}, {"date": "2023-11-28", "close": 9.89, "volume": 83488.0}, {"date": "2023-11-29", "close": 10.0, "volume": 56870.0}, {"date": "2023-11-30", "close": 10.05, "volume": 18599.0}, {"date": "2023-12-01", "close": 10.17, "volume": 41834.0}, {"date": "2023-12-04", "close": 10.1, "volume": 60037.0}, {"date": "2023-12-05", "close": 10.07, "volume": 33658.0}, {"date": "2023-12-06", "close": 10.02, "volume": 48833.0}, {"date": "2023-12-07", "close": 10.05, "volume": 29860.0}, {"date": "2023-12-08", "close": 9.76, "volume": 51605.0}, {"date": "2023-12-11", "close": 9.79, "volume": 59144.0}, {"date": "2023-12-12", "close": 9.76, "volume": 39879.0}, {"date": "2023-12-13", "close": 9.84, "volume": 83576.0}, {"date": "2023-12-14", "close": 9.885, "volume": 58256.0}, {"date": "2023-12-15", "close": 9.81, "volume": 61409.0}, {"date": "2023-12-18", "close": 9.87, "volume": 71719.0}, {"date": "2023-12-19", "close": 9.91, "volume": 62899.0}, {"date": "2023-12-20", "close": 9.82, "volume": 35461.0}, {"date": "2023-12-21", "close": 9.86, "volume": 48465.0}, {"date": "2023-12-22", "close": 9.88, "volume": 61179.0}, {"date": "2023-12-26", "close": 9.97, "volume": 24261.0}, {"date": "2023-12-27", "close": 10.02, "volume": 37527.0}, {"date": "2023-12-28", "close": 10.06, "volume": 86433.0}, {"date": "2023-12-29", "close": 10.05, "volume": 80251.0}, {"date": "2024-01-02", "close": 10.06, "volume": 49333.0}, {"date": "2024-01-03", "close": 10.09, "volume": 22996.0}, {"date": "2024-01-04", "close": 10.09, "volume": 56154.0}, {"date": "2024-01-05", "close": 10.144, "volume": 29783.0}, {"date": "2024-01-08", "close": 10.18, "volume": 21235.0}, {"date": "2024-01-09", "close": 10.2, "volume": 23392.0}, {"date": "2024-01-10", "close": 10.2, "volume": 33869.0}, {"date": "2024-01-11", "close": 10.17, "volume": 36958.0}, {"date": "2024-01-12", "close": 10.2, "volume": 24092.0}, {"date": "2024-01-16", "close": 10.09, "volume": 23038.0}, {"date": "2024-01-17", "close": 10.0, "volume": 37347.0}, {"date": "2024-01-18", "close": 10.08, "volume": 37214.0}, {"date": "2024-01-19", "close": 10.07, "volume": 27699.0}, {"date": "2024-01-22", "close": 10.022, "volume": 41276.0}, {"date": "2024-01-23", "close": 9.98, "volume": 42278.0}, {"date": "2024-01-24", "close": 10.02, "volume": 53532.0}, {"date": "2024-01-25", "close": 10.01, "volume": 54174.0}, {"date": "2024-01-26", "close": 10.05, "volume": 38151.0}, {"date": "2024-01-29", "close": 10.1, "volume": 26003.0}, {"date": "2024-01-30", "close": 10.12, "volume": 45427.0}, {"date": "2024-01-31", "close": 10.02, "volume": 32494.0}, {"date": "2024-02-01", "close": 10.1, "volume": 39227.0}, {"date": "2024-02-02", "close": 10.07, "volume": 38591.0}, {"date": "2024-02-05", "close": 10.09, "volume": 40566.0}, {"date": "2024-02-06", "close": 10.22, "volume": 54384.0}, {"date": "2024-02-07", "close": 10.28, "volume": 97217.0}, {"date": "2024-02-08", "close": 10.3, "volume": 25596.0}, {"date": "2024-02-09", "close": 10.38, "volume": 157593.0}, {"date": "2024-02-12", "close": 10.39, "volume": 70833.0}, {"date": "2024-02-13", "close": 10.23, "volume": 72101.0}, {"date": "2024-02-14", "close": 10.3, "volume": 43495.0}, {"date": "2024-02-15", "close": 10.34, "volume": 34483.0}, {"date": "2024-02-16", "close": 10.3, "volume": 26878.0}, {"date": "2024-02-20", "close": 10.24, "volume": 73783.0}, {"date": "2024-02-21", "close": 10.27, "volume": 50331.0}, {"date": "2024-02-22", "close": 10.37, "volume": 34372.0}, {"date": "2024-02-23", "close": 10.35, "volume": 29505.0}, {"date": "2024-02-26", "close": 10.26, "volume": 43818.0}, {"date": "2024-02-27", "close": 10.22, "volume": 39742.0}, {"date": "2024-02-28", "close": 10.18, "volume": 26429.0}, {"date": "2024-02-29", "close": 10.22, "volume": 26309.0}, {"date": "2024-03-01", "close": 10.28, "volume": 29996.0}, {"date": "2024-03-04", "close": 10.3, "volume": 38746.0}, {"date": "2024-03-05", "close": 10.26, "volume": 49508.0}, {"date": "2024-03-06", "close": 10.36, "volume": 27759.0}, {"date": "2024-03-07", "close": 10.38, "volume": 32254.0}, {"date": "2024-03-08", "close": 10.13, "volume": 48004.0}, {"date": "2024-03-11", "close": 10.09, "volume": 50511.0}, {"date": "2024-03-12", "close": 10.19, "volume": 51765.0}, {"date": "2024-03-13", "close": 10.165, "volume": 43293.0}, {"date": "2024-03-14", "close": 10.06, "volume": 27859.0}, {"date": "2024-03-15", "close": 10.03, "volume": 30260.0}, {"date": "2024-03-18", "close": 10.06, "volume": 33618.0}, {"date": "2024-03-19", "close": 10.07, "volume": 32371.0}, {"date": "2024-03-20", "close": 10.18, "volume": 38710.0}, {"date": "2024-03-21", "close": 10.24, "volume": 39738.0}, {"date": "2024-03-22", "close": 10.26, "volume": 43390.0}, {"date": "2024-03-25", "close": 10.23, "volume": 37722.0}, {"date": "2024-03-26", "close": 10.27, "volume": 40876.0}, {"date": "2024-03-27", "close": 10.35, "volume": 36428.0}, {"date": "2024-03-28", "close": 10.49, "volume": 66632.0}, {"date": "2024-04-01", "close": 10.45, "volume": 61352.0}, {"date": "2024-04-02", "close": 10.3, "volume": 31267.0}, {"date": "2024-04-03", "close": 10.34, "volume": 63907.0}, {"date": "2024-04-04", "close": 10.25, "volume": 43961.0}, {"date": "2024-04-05", "close": 10.28, "volume": 30335.0}, {"date": "2024-04-08", "close": 10.24, "volume": 27708.0}, {"date": "2024-04-09", "close": 10.22, "volume": 43615.0}, {"date": "2024-04-10", "close": 10.12, "volume": 25674.0}, {"date": "2024-04-11", "close": 10.12, "volume": 46103.0}, {"date": "2024-04-12", "close": 9.93, "volume": 39628.0}, {"date": "2024-04-15", "close": 9.86, "volume": 27528.0}, {"date": "2024-04-16", "close": 9.8, "volume": 33096.0}, {"date": "2024-04-17", "close": 9.73, "volume": 190446.0}, {"date": "2024-04-18", "close": 9.71, "volume": 58887.0}, {"date": "2024-04-19", "close": 9.66, "volume": 68519.0}, {"date": "2024-04-22", "close": 9.82, "volume": 71788.0}, {"date": "2024-04-23", "close": 9.94, "volume": 64466.0}, {"date": "2024-04-24", "close": 9.935, "volume": 43706.0}, {"date": "2024-04-25", "close": 9.91, "volume": 37797.0}, {"date": "2024-04-26", "close": 9.94, "volume": 46219.0}, {"date": "2024-04-29", "close": 9.97, "volume": 45014.0}, {"date": "2024-04-30", "close": 10.0, "volume": 63405.0}, {"date": "2024-05-01", "close": 10.12, "volume": 67151.0}, {"date": "2024-05-02", "close": 10.16, "volume": 20850.0}, {"date": "2024-05-03", "close": 10.19, "volume": 21420.0}, {"date": "2024-05-06", "close": 10.25, "volume": 18767.0}, {"date": "2024-05-07", "close": 10.27, "volume": 27746.0}, {"date": "2024-05-08", "close": 10.29, "volume": 22290.0}, {"date": "2024-05-09", "close": 10.36, "volume": 26944.0}, {"date": "2024-05-10", "close": 10.4, "volume": 65716.0}, {"date": "2024-05-13", "close": 10.41, "volume": 19180.0}, {"date": "2024-05-14", "close": 10.45, "volume": 9457.0}, {"date": "2024-05-15", "close": 10.49, "volume": 31701.0}, {"date": "2024-05-16", "close": 10.445, "volume": 27483.0}, {"date": "2024-05-17", "close": 10.45, "volume": 18027.0}, {"date": "2024-05-20", "close": 10.5, "volume": 15595.0}, {"date": "2024-05-21", "close": 10.49, "volume": 10636.0}, {"date": "2024-05-22", "close": 10.49, "volume": 28308.0}, {"date": "2024-05-23", "close": 10.43, "volume": 37743.0}, {"date": "2024-05-24", "close": 10.49, "volume": 26294.0}, {"date": "2024-05-28", "close": 10.42, "volume": 16752.0}, {"date": "2024-05-29", "close": 10.32, "volume": 14904.0}, {"date": "2024-05-30", "close": 10.38, "volume": 26122.0}, {"date": "2024-05-31", "close": 10.42, "volume": 22210.0}, {"date": "2024-06-03", "close": 10.48, "volume": 14272.0}, {"date": "2024-06-04", "close": 10.45, "volume": 24851.0}, {"date": "2024-06-05", "close": 10.4799, "volume": 14411.0}, {"date": "2024-06-06", "close": 10.51, "volume": 38507.0}, {"date": "2024-06-07", "close": 10.45, "volume": 23050.0}, {"date": "2024-06-10", "close": 10.42, "volume": 25929.0}, {"date": "2024-06-11", "close": 10.41, "volume": 17773.0}, {"date": "2024-06-12", "close": 10.45, "volume": 21612.0}, {"date": "2024-06-13", "close": 10.13, "volume": 22006.0}, {"date": "2024-06-14", "close": 10.13, "volume": 30586.0}, {"date": "2024-06-17", "close": 10.11, "volume": 20286.0}, {"date": "2024-06-18", "close": 10.11, "volume": 18314.0}, {"date": "2024-06-20", "close": 10.13, "volume": 32504.0}, {"date": "2024-06-21", "close": 10.2, "volume": 30332.0}, {"date": "2024-06-24", "close": 10.215, "volume": 23712.0}, {"date": "2024-06-25", "close": 10.25, "volume": 29665.0}, {"date": "2024-06-26", "close": 10.21, "volume": 11656.0}, {"date": "2024-06-27", "close": 10.3, "volume": 22113.0}, {"date": "2024-06-28", "close": 10.39, "volume": 79075.0}, {"date": "2024-07-01", "close": 10.32, "volume": 24108.0}, {"date": "2024-07-02", "close": 10.33, "volume": 15852.0}, {"date": "2024-07-03", "close": 10.39, "volume": 14585.0}, {"date": "2024-07-05", "close": 10.35, "volume": 35203.0}, {"date": "2024-07-08", "close": 10.31, "volume": 28119.0}, {"date": "2024-07-09", "close": 10.32, "volume": 22222.0}, {"date": "2024-07-10", "close": 10.365, "volume": 23094.0}, {"date": "2024-07-11", "close": 10.37, "volume": 34339.0}, {"date": "2024-07-12", "close": 10.39, "volume": 18071.0}, {"date": "2024-07-15", "close": 10.4, "volume": 39223.0}, {"date": "2024-07-16", "close": 10.44, "volume": 17923.0}, {"date": "2024-07-17", "close": 10.48, "volume": 41330.0}, {"date": "2024-07-18", "close": 10.45, "volume": 24664.0}, {"date": "2024-07-19", "close": 10.47, "volume": 16366.0}, {"date": "2024-07-22", "close": 10.6, "volume": 66110.0}, {"date": "2024-07-23", "close": 10.56, "volume": 52662.0}, {"date": "2024-07-24", "close": 10.4, "volume": 24590.0}, {"date": "2024-07-25", "close": 10.45, "volume": 23279.0}, {"date": "2024-07-26", "close": 10.53, "volume": 14443.0}, {"date": "2024-07-29", "close": 10.6, "volume": 22949.0}, {"date": "2024-07-30", "close": 10.6, "volume": 32309.0}, {"date": "2024-07-31", "close": 10.72, "volume": 22523.0}, {"date": "2024-08-01", "close": 10.58, "volume": 25083.0}, {"date": "2024-08-02", "close": 10.49, "volume": 24257.0}, {"date": "2024-08-05", "close": 10.26, "volume": 47224.0}, {"date": "2024-08-06", "close": 10.26, "volume": 54907.0}, {"date": "2024-08-07", "close": 10.29, "volume": 26829.0}, {"date": "2024-08-08", "close": 10.45, "volume": 21470.0}, {"date": "2024-08-09", "close": 10.45, "volume": 21766.0}, {"date": "2024-08-12", "close": 10.41, "volume": 37635.0}, {"date": "2024-08-13", "close": 10.5, "volume": 22155.0}, {"date": "2024-08-14", "close": 10.49, "volume": 31377.0}, {"date": "2024-08-15", "close": 10.56, "volume": 36759.0}, {"date": "2024-08-16", "close": 10.57, "volume": 27263.0}, {"date": "2024-08-19", "close": 10.6, "volume": 33249.0}, {"date": "2024-08-20", "close": 10.58, "volume": 24085.0}, {"date": "2024-08-21", "close": 10.61, "volume": 41666.0}, {"date": "2024-08-22", "close": 10.6, "volume": 39782.0}, {"date": "2024-08-23", "close": 10.77, "volume": 30594.0}, {"date": "2024-08-26", "close": 10.83, "volume": 47430.0}, {"date": "2024-08-27", "close": 10.88, "volume": 47184.0}, {"date": "2024-08-28", "close": 10.83, "volume": 44268.0}, {"date": "2024-08-29", "close": 10.9, "volume": 14805.0}, {"date": "2024-08-30", "close": 10.95, "volume": 22624.0}, {"date": "2024-09-03", "close": 10.87, "volume": 42668.0}, {"date": "2024-09-04", "close": 10.92, "volume": 10471.0}, {"date": "2024-09-05", "close": 10.86, "volume": 26315.0}, {"date": "2024-09-06", "close": 10.8, "volume": 14047.0}, {"date": "2024-09-09", "close": 10.87, "volume": 15964.0}, {"date": "2024-09-10", "close": 10.85, "volume": 22030.0}, {"date": "2024-09-11", "close": 10.84, "volume": 32382.0}, {"date": "2024-09-12", "close": 10.885, "volume": 10104.0}, {"date": "2024-09-13", "close": 10.65, "volume": 13834.0}, {"date": "2024-09-16", "close": 10.73, "volume": 14298.0}, {"date": "2024-09-17", "close": 10.755, "volume": 22477.0}, {"date": "2024-09-18", "close": 10.67, "volume": 52645.0}, {"date": "2024-09-19", "close": 10.76, "volume": 28355.0}, {"date": "2024-09-20", "close": 10.72, "volume": 11422.0}, {"date": "2024-09-23", "close": 10.81, "volume": 20636.0}, {"date": "2024-09-24", "close": 10.83, "volume": 7702.0}, {"date": "2024-09-25", "close": 10.8, "volume": 24954.0}, {"date": "2024-09-26", "close": 10.86, "volume": 15789.0}, {"date": "2024-09-27", "close": 10.91, "volume": 19169.0}, {"date": "2024-09-30", "close": 10.97, "volume": 40454.0}, {"date": "2024-10-01", "close": 10.89, "volume": 36973.0}, {"date": "2024-10-02", "close": 10.92, "volume": 13944.0}, {"date": "2024-10-03", "close": 10.83, "volume": 10224.0}, {"date": "2024-10-04", "close": 10.89, "volume": 28470.0}, {"date": "2024-10-07", "close": 10.93, "volume": 32342.0}, {"date": "2024-10-08", "close": 10.9, "volume": 17377.0}, {"date": "2024-10-09", "close": 10.93, "volume": 10243.0}, {"date": "2024-10-10", "close": 10.936, "volume": 12308.0}, {"date": "2024-10-11", "close": 10.97, "volume": 9216.0}, {"date": "2024-10-14", "close": 10.996, "volume": 15629.0}, {"date": "2024-10-15", "close": 10.96, "volume": 26820.0}, {"date": "2024-10-16", "close": 10.97, "volume": 18139.0}, {"date": "2024-10-17", "close": 10.96, "volume": 22679.0}, {"date": "2024-10-18", "close": 11.07, "volume": 27305.0}, {"date": "2024-10-21", "close": 11.02, "volume": 13348.0}, {"date": "2024-10-22", "close": 11.0, "volume": 8251.0}, {"date": "2024-10-23", "close": 10.94, "volume": 13904.0}, {"date": "2024-10-24", "close": 10.9594, "volume": 11102.0}, {"date": "2024-10-25", "close": 11.0, "volume": 16724.0}, {"date": "2024-10-28", "close": 10.93, "volume": 9878.0}, {"date": "2024-10-29", "close": 10.87, "volume": 22762.0}, {"date": "2024-10-30", "close": 10.8209, "volume": 16987.0}, {"date": "2024-10-31", "close": 10.72, "volume": 12755.0}, {"date": "2024-11-01", "close": 10.74, "volume": 27596.0}, {"date": "2024-11-04", "close": 10.75, "volume": 38606.0}, {"date": "2024-11-05", "close": 10.74, "volume": 11889.0}, {"date": "2024-11-06", "close": 10.76, "volume": 36474.0}, {"date": "2024-11-07", "close": 10.79, "volume": 16846.0}, {"date": "2024-11-08", "close": 10.8, "volume": 23921.0}, {"date": "2024-11-11", "close": 10.81, "volume": 22140.0}, {"date": "2024-11-12", "close": 10.73, "volume": 70847.0}, {"date": "2024-11-13", "close": 10.72, "volume": 17190.0}, {"date": "2024-11-14", "close": 10.56, "volume": 54850.0}, {"date": "2024-11-15", "close": 10.66, "volume": 25584.0}, {"date": "2024-11-18", "close": 10.8, "volume": 17196.0}, {"date": "2024-11-19", "close": 10.84, "volume": 52799.0}, {"date": "2024-11-20", "close": 10.7612, "volume": 7082.0}, {"date": "2024-11-21", "close": 10.84, "volume": 30056.0}, {"date": "2024-11-22", "close": 10.94, "volume": 48019.0}, {"date": "2024-11-25", "close": 11.03, "volume": 34485.0}, {"date": "2024-11-26", "close": 11.0, "volume": 16300.0}, {"date": "2024-11-27", "close": 10.99, "volume": 34377.0}, {"date": "2024-11-29", "close": 11.11, "volume": 6343.0}, {"date": "2024-12-02", "close": 11.02, "volume": 25182.0}, {"date": "2024-12-03", "close": 10.97, "volume": 9969.0}, {"date": "2024-12-04", "close": 11.04, "volume": 23385.0}, {"date": "2024-12-05", "close": 10.99, "volume": 5924.0}, {"date": "2024-12-06", "close": 11.03, "volume": 11257.0}, {"date": "2024-12-09", "close": 10.97, "volume": 9303.0}, {"date": "2024-12-10", "close": 10.93, "volume": 9451.0}, {"date": "2024-12-11", "close": 11.0, "volume": 42192.0}, {"date": "2024-12-12", "close": 10.64, "volume": 19517.0}, {"date": "2024-12-13", "close": 10.56, "volume": 26278.0}, {"date": "2024-12-16", "close": 10.5, "volume": 34754.0}, {"date": "2024-12-17", "close": 10.42, "volume": 17253.0}, {"date": "2024-12-18", "close": 10.32, "volume": 51097.0}, {"date": "2024-12-19", "close": 10.21, "volume": 71549.0}, {"date": "2024-12-20", "close": 10.27, "volume": 56046.0}, {"date": "2024-12-23", "close": 10.3, "volume": 30067.0}, {"date": "2024-12-24", "close": 10.425, "volume": 11620.0}, {"date": "2024-12-26", "close": 10.44, "volume": 58273.0}, {"date": "2024-12-27", "close": 10.34, "volume": 24244.0}, {"date": "2024-12-30", "close": 10.25, "volume": 44873.0}, {"date": "2024-12-31", "close": 10.21, "volume": 392515.0}, {"date": "2025-01-02", "close": 10.28, "volume": 31962.0}, {"date": "2025-01-03", "close": 10.31, "volume": 18629.0}, {"date": "2025-01-06", "close": 10.32, "volume": 45804.0}, {"date": "2025-01-07", "close": 10.3, "volume": 46742.0}, {"date": "2025-01-08", "close": 10.31, "volume": 41103.0}, {"date": "2025-01-10", "close": 10.21, "volume": 17832.0}, {"date": "2025-01-13", "close": 10.25, "volume": 16917.0}, {"date": "2025-01-14", "close": 10.32, "volume": 12697.0}, {"date": "2025-01-15", "close": 10.37, "volume": 35913.0}, {"date": "2025-01-16", "close": 10.39, "volume": 12499.0}, {"date": "2025-01-17", "close": 10.49, "volume": 33944.0}, {"date": "2025-01-21", "close": 10.58, "volume": 22979.0}, {"date": "2025-01-22", "close": 10.575, "volume": 19928.0}, {"date": "2025-01-23", "close": 10.53, "volume": 19709.0}, {"date": "2025-01-24", "close": 10.485, "volume": 32524.0}, {"date": "2025-01-27", "close": 10.46, "volume": 38226.0}, {"date": "2025-01-28", "close": 10.53, "volume": 35619.0}, {"date": "2025-01-29", "close": 10.44, "volume": 38134.0}, {"date": "2025-01-30", "close": 10.46, "volume": 34925.0}, {"date": "2025-01-31", "close": 10.42, "volume": 38572.0}, {"date": "2025-02-03", "close": 10.44, "volume": 49868.0}, {"date": "2025-02-04", "close": 10.52, "volume": 28697.0}, {"date": "2025-02-05", "close": 10.5, "volume": 31673.0}, {"date": "2025-02-06", "close": 10.51, "volume": 21131.0}, {"date": "2025-02-07", "close": 10.48, "volume": 19619.0}, {"date": "2025-02-10", "close": 10.5, "volume": 23588.0}, {"date": "2025-02-11", "close": 10.6, "volume": 35622.0}, {"date": "2025-02-12", "close": 10.6, "volume": 22420.0}, {"date": "2025-02-13", "close": 10.6313, "volume": 16957.0}, {"date": "2025-02-14", "close": 10.65, "volume": 14927.0}, {"date": "2025-02-18", "close": 10.62, "volume": 30252.0}, {"date": "2025-02-19", "close": 10.64, "volume": 69015.0}, {"date": "2025-02-20", "close": 10.65, "volume": 22422.0}, {"date": "2025-02-21", "close": 10.59, "volume": 27480.0}, {"date": "2025-02-24", "close": 10.59, "volume": 14704.0}, {"date": "2025-02-25", "close": 10.64, "volume": 15654.0}, {"date": "2025-02-26", "close": 10.65, "volume": 28601.0}, {"date": "2025-02-27", "close": 10.52, "volume": 10188.0}, {"date": "2025-02-28", "close": 10.58, "volume": 24795.0}, {"date": "2025-03-03", "close": 10.51, "volume": 24786.0}, {"date": "2025-03-04", "close": 10.51, "volume": 41868.0}, {"date": "2025-03-05", "close": 10.6, "volume": 21441.0}, {"date": "2025-03-06", "close": 10.45, "volume": 20986.0}, {"date": "2025-03-07", "close": 10.46, "volume": 24025.0}, {"date": "2025-03-10", "close": 10.39, "volume": 25677.0}, {"date": "2025-03-11", "close": 10.5, "volume": 23079.0}, {"date": "2025-03-12", "close": 10.55, "volume": 5043.0}, {"date": "2025-03-13", "close": 10.18, "volume": 16217.0}, {"date": "2025-03-14", "close": 10.3, "volume": 7017.0}, {"date": "2025-03-17", "close": 10.31, "volume": 18316.0}, {"date": "2025-03-18", "close": 10.255, "volume": 13392.0}, {"date": "2025-03-19", "close": 10.38, "volume": 8425.0}, {"date": "2025-03-20", "close": 10.36, "volume": 9132.0}, {"date": "2025-03-21", "close": 10.3, "volume": 22204.0}, {"date": "2025-03-24", "close": 10.44, "volume": 17467.0}, {"date": "2025-03-25", "close": 10.49, "volume": 13447.0}, {"date": "2025-03-26", "close": 10.39, "volume": 34459.0}, {"date": "2025-03-27", "close": 10.4371, "volume": 9515.0}, {"date": "2025-03-28", "close": 10.41, "volume": 32448.0}, {"date": "2025-03-31", "close": 10.4, "volume": 34335.0}, {"date": "2025-04-01", "close": 10.44, "volume": 17316.0}, {"date": "2025-04-02", "close": 10.42, "volume": 37769.0}, {"date": "2025-04-03", "close": 10.12, "volume": 35478.0}, {"date": "2025-04-04", "close": 9.57, "volume": 169225.0}, {"date": "2025-04-07", "close": 9.45, "volume": 58255.0}, {"date": "2025-04-08", "close": 9.505, "volume": 75228.0}, {"date": "2025-04-09", "close": 10.09, "volume": 64202.0}, {"date": "2025-04-10", "close": 9.74, "volume": 37072.0}, {"date": "2025-04-11", "close": 9.82, "volume": 30082.0}, {"date": "2025-04-14", "close": 9.84, "volume": 32951.0}, {"date": "2025-04-15", "close": 9.89, "volume": 27575.0}, {"date": "2025-04-16", "close": 9.85, "volume": 33708.0}, {"date": "2025-04-17", "close": 9.88, "volume": 19000.0}, {"date": "2025-04-21", "close": 9.83, "volume": 26401.0}, {"date": "2025-04-22", "close": 9.98, "volume": 19723.0}, {"date": "2025-04-23", "close": 10.05, "volume": 29157.0}, {"date": "2025-04-24", "close": 10.2, "volume": 57754.0}, {"date": "2025-04-25", "close": 10.24, "volume": 36731.0}, {"date": "2025-04-28", "close": 10.12, "volume": 48977.0}, {"date": "2025-04-29", "close": 10.16, "volume": 36278.0}, {"date": "2025-04-30", "close": 10.1258, "volume": 9236.0}, {"date": "2025-05-01", "close": 10.24, "volume": 19518.0}, {"date": "2025-05-02", "close": 10.3, "volume": 17041.0}, {"date": "2025-05-05", "close": 10.29, "volume": 22373.0}, {"date": "2025-05-06", "close": 10.31, "volume": 19614.0}, {"date": "2025-05-07", "close": 10.29, "volume": 14906.0}, {"date": "2025-05-08", "close": 10.35, "volume": 7877.0}, {"date": "2025-05-09", "close": 10.41, "volume": 7547.0}, {"date": "2025-05-12", "close": 10.46, "volume": 21820.0}, {"date": "2025-05-13", "close": 10.5, "volume": 23748.0}, {"date": "2025-05-14", "close": 10.55, "volume": 12950.0}, {"date": "2025-05-15", "close": 10.56, "volume": 23392.0}, {"date": "2025-05-16", "close": 10.62, "volume": 22629.0}, {"date": "2025-05-19", "close": 10.6, "volume": 24046.0}, {"date": "2025-05-20", "close": 10.55, "volume": 26465.0}, {"date": "2025-05-21", "close": 10.55, "volume": 25012.0}, {"date": "2025-05-22", "close": 10.55, "volume": 29021.0}, {"date": "2025-05-23", "close": 10.59, "volume": 5500.0}, {"date": "2025-05-27", "close": 10.6, "volume": 16410.0}, {"date": "2025-05-28", "close": 10.5, "volume": 36949.0}, {"date": "2025-05-29", "close": 10.53, "volume": 18868.0}, {"date": "2025-05-30", "close": 10.545, "volume": 21935.0}, {"date": "2025-06-02", "close": 10.54, "volume": 18140.0}, {"date": "2025-06-03", "close": 10.55, "volume": 23263.0}, {"date": "2025-06-04", "close": 10.58, "volume": 14791.0}, {"date": "2025-06-05", "close": 10.52, "volume": 21895.0}, {"date": "2025-06-06", "close": 10.57, "volume": 23535.0}, {"date": "2025-06-09", "close": 10.6, "volume": 28636.0}, {"date": "2025-06-10", "close": 10.68, "volume": 29469.0}, {"date": "2025-06-11", "close": 10.72, "volume": 40028.0}, {"date": "2025-06-12", "close": 10.56, "volume": 55892.0}, {"date": "2025-06-13", "close": 10.5, "volume": 14097.0}, {"date": "2025-06-16", "close": 10.5, "volume": 16870.0}, {"date": "2025-06-17", "close": 10.45, "volume": 12979.0}, {"date": "2025-06-18", "close": 10.44, "volume": 13792.0}, {"date": "2025-06-20", "close": 10.42, "volume": 16484.0}, {"date": "2025-06-23", "close": 10.45, "volume": 10550.0}, {"date": "2025-06-24", "close": 10.533, "volume": 17521.0}, {"date": "2025-06-25", "close": 10.5, "volume": 18468.0}, {"date": "2025-06-26", "close": 10.51, "volume": 23631.0}, {"date": "2025-06-27", "close": 10.62, "volume": 25980.0}, {"date": "2025-06-30", "close": 10.58, "volume": 41918.0}, {"date": "2025-07-01", "close": 10.645, "volume": 23415.0}, {"date": "2025-07-02", "close": 10.66, "volume": 27966.0}, {"date": "2025-07-03", "close": 10.67, "volume": 14036.0}, {"date": "2025-07-07", "close": 10.62, "volume": 21393.0}, {"date": "2025-07-08", "close": 10.61, "volume": 25172.0}, {"date": "2025-07-09", "close": 10.59, "volume": 84293.0}, {"date": "2025-07-10", "close": 10.59, "volume": 21773.0}, {"date": "2025-07-11", "close": 10.563, "volume": 20466.0}, {"date": "2025-07-14", "close": 10.57, "volume": 41918.0}, {"date": "2025-07-15", "close": 10.5, "volume": 21324.0}, {"date": "2025-07-16", "close": 10.54, "volume": 16832.0}, {"date": "2025-07-17", "close": 10.5, "volume": 25596.0}, {"date": "2025-07-18", "close": 10.52, "volume": 20717.0}, {"date": "2025-07-21", "close": 10.57, "volume": 18402.0}, {"date": "2025-07-22", "close": 10.54, "volume": 18001.0}, {"date": "2025-07-23", "close": 10.68, "volume": 23028.0}, {"date": "2025-07-24", "close": 10.59, "volume": 26382.0}, {"date": "2025-07-25", "close": 10.63, "volume": 23919.0}, {"date": "2025-07-28", "close": 10.56, "volume": 20351.0}, {"date": "2025-07-29", "close": 10.52, "volume": 11741.0}, {"date": "2025-07-30", "close": 10.49, "volume": 16847.0}, {"date": "2025-07-31", "close": 10.47, "volume": 10243.0}, {"date": "2025-08-01", "close": 10.38, "volume": 37692.0}, {"date": "2025-08-04", "close": 10.45, "volume": 20278.0}, {"date": "2025-08-05", "close": 10.45, "volume": 14930.0}, {"date": "2025-08-06", "close": 10.49, "volume": 20492.0}, {"date": "2025-08-07", "close": 10.56, "volume": 18190.0}, {"date": "2025-08-08", "close": 10.6, "volume": 32800.0}, {"date": "2025-08-11", "close": 10.54, "volume": 19713.0}, {"date": "2025-08-12", "close": 10.61, "volume": 30443.0}, {"date": "2025-08-13", "close": 10.67, "volume": 26218.0}, {"date": "2025-08-14", "close": 10.64, "volume": 14927.0}, {"date": "2025-08-15", "close": 10.68, "volume": 12801.0}, {"date": "2025-08-18", "close": 10.67, "volume": 23032.0}, {"date": "2025-08-19", "close": 10.64, "volume": 21189.0}, {"date": "2025-08-20", "close": 10.64, "volume": 22500.0}, {"date": "2025-08-21", "close": 10.62, "volume": 15074.0}, {"date": "2025-08-22", "close": 10.78, "volume": 49617.0}, {"date": "2025-08-25", "close": 10.77, "volume": 30446.0}, {"date": "2025-08-26", "close": 10.74, "volume": 14911.0}, {"date": "2025-08-27", "close": 10.77, "volume": 29381.0}, {"date": "2025-08-28", "close": 10.77, "volume": 18418.0}, {"date": "2025-08-29", "close": 10.78, "volume": 12529.0}, {"date": "2025-09-02", "close": 10.77, "volume": 23159.0}, {"date": "2025-09-03", "close": 10.79, "volume": 35953.0}, {"date": "2025-09-04", "close": 10.8, "volume": 26146.0}, {"date": "2025-09-05", "close": 10.78, "volume": 24317.0}, {"date": "2025-09-08", "close": 10.83, "volume": 52850.0}, {"date": "2025-09-09", "close": 10.82, "volume": 33279.0}, {"date": "2025-09-10", "close": 10.82, "volume": 23917.0}, {"date": "2025-09-11", "close": 10.86, "volume": 40236.0}, {"date": "2025-09-12", "close": 10.63, "volume": 26490.0}, {"date": "2025-09-15", "close": 10.64, "volume": 33826.0}, {"date": "2025-09-16", "close": 10.58, "volume": 34940.0}, {"date": "2025-09-17", "close": 10.56, "volume": 26213.0}, {"date": "2025-09-18", "close": 10.51, "volume": 36013.0}, {"date": "2025-09-19", "close": 10.56, "volume": 50271.0}, {"date": "2025-09-22", "close": 10.58, "volume": 42490.0}, {"date": "2025-09-23", "close": 10.6, "volume": 24360.0}, {"date": "2025-09-24", "close": 10.54, "volume": 24163.0}, {"date": "2025-09-25", "close": 10.55, "volume": 20683.0}, {"date": "2025-09-26", "close": 10.543, "volume": 24580.0}, {"date": "2025-09-29", "close": 10.62, "volume": 40672.0}, {"date": "2025-09-30", "close": 10.65, "volume": 43124.0}, {"date": "2025-10-01", "close": 10.67, "volume": 40795.0}, {"date": "2025-10-02", "close": 10.62, "volume": 16915.0}, {"date": "2025-10-03", "close": 10.68, "volume": 18802.0}, {"date": "2025-10-06", "close": 10.58, "volume": 50978.0}, {"date": "2025-10-07", "close": 10.58, "volume": 38387.0}, {"date": "2025-10-08", "close": 10.64, "volume": 28278.0}, {"date": "2025-10-09", "close": 10.61, "volume": 32937.0}, {"date": "2025-10-10", "close": 10.46, "volume": 61264.0}, {"date": "2025-10-13", "close": 10.58, "volume": 29952.0}, {"date": "2025-10-14", "close": 10.61, "volume": 48769.0}, {"date": "2025-10-15", "close": 10.69, "volume": 45535.0}, {"date": "2025-10-16", "close": 10.66, "volume": 66716.0}, {"date": "2025-10-17", "close": 10.62, "volume": 14111.0}, {"date": "2025-10-20", "close": 10.74, "volume": 45493.0}, {"date": "2025-10-21", "close": 10.73, "volume": 23163.0}, {"date": "2025-10-22", "close": 10.65, "volume": 64622.0}, {"date": "2025-10-23", "close": 10.74, "volume": 20781.0}, {"date": "2025-10-24", "close": 10.76, "volume": 36711.0}, {"date": "2025-10-27", "close": 10.82, "volume": 85568.0}, {"date": "2025-10-28", "close": 10.82, "volume": 51582.0}, {"date": "2025-10-29", "close": 10.8, "volume": 48342.0}, {"date": "2025-10-30", "close": 10.74, "volume": 11266.0}, {"date": "2025-10-31", "close": 10.75, "volume": 20817.0}, {"date": "2025-11-03", "close": 10.72, "volume": 40539.0}, {"date": "2025-11-04", "close": 10.61, "volume": 44544.0}, {"date": "2025-11-05", "close": 10.7, "volume": 38024.0}, {"date": "2025-11-06", "close": 10.68, "volume": 28007.0}, {"date": "2025-11-07", "close": 10.66, "volume": 59999.0}, {"date": "2025-11-10", "close": 10.73, "volume": 54897.0}, {"date": "2025-11-11", "close": 10.82, "volume": 72817.0}, {"date": "2025-11-12", "close": 10.85, "volume": 33997.0}, {"date": "2025-11-13", "close": 10.82, "volume": 60924.0}, {"date": "2025-11-14", "close": 10.87, "volume": 57189.0}, {"date": "2025-11-17", "close": 10.76, "volume": 27959.0}, {"date": "2025-11-18", "close": 10.72, "volume": 39272.0}, {"date": "2025-11-19", "close": 10.71, "volume": 37652.0}, {"date": "2025-11-20", "close": 10.66, "volume": 56578.0}, {"date": "2025-11-21", "close": 10.7, "volume": 9536.0}, {"date": "2025-11-24", "close": 10.71, "volume": 35489.0}, {"date": "2025-11-25", "close": 10.77, "volume": 33718.0}, {"date": "2025-11-26", "close": 10.83, "volume": 27050.0}, {"date": "2025-11-28", "close": 10.93, "volume": 17993.0}, {"date": "2025-12-01", "close": 10.87, "volume": 18285.0}, {"date": "2025-12-02", "close": 10.89, "volume": 38201.0}, {"date": "2025-12-03", "close": 10.9, "volume": 57229.0}, {"date": "2025-12-04", "close": 11.04, "volume": 164246.0}, {"date": "2025-12-05", "close": 11.09, "volume": 66696.0}, {"date": "2025-12-08", "close": 11.07, "volume": 30363.0}, {"date": "2025-12-09", "close": 11.01, "volume": 42371.0}, {"date": "2025-12-10", "close": 11.04, "volume": 39949.0}, {"date": "2025-12-11", "close": 10.72, "volume": 51600.0}, {"date": "2025-12-12", "close": 10.67, "volume": 64699.0}, {"date": "2025-12-15", "close": 10.73, "volume": 34488.0}, {"date": "2025-12-16", "close": 10.72, "volume": 43628.0}, {"date": "2025-12-17", "close": 10.655, "volume": 46453.0}, {"date": "2025-12-18", "close": 10.68, "volume": 44879.0}, {"date": "2025-12-19", "close": 10.74, "volume": 29772.0}, {"date": "2025-12-22", "close": 10.76, "volume": 37177.0}, {"date": "2025-12-23", "close": 10.76, "volume": 58713.0}, {"date": "2025-12-24", "close": 10.77, "volume": 36435.0}, {"date": "2025-12-26", "close": 10.78, "volume": 37118.0}, {"date": "2025-12-29", "close": 10.77, "volume": 52621.0}, {"date": "2025-12-30", "close": 10.81, "volume": 71195.0}, {"date": "2025-12-31", "close": 10.75, "volume": 81205.0}, {"date": "2026-01-02", "close": 10.77, "volume": 44990.0}, {"date": "2026-01-05", "close": 10.77, "volume": 48680.0}, {"date": "2026-01-06", "close": 10.84, "volume": 54133.0}, {"date": "2026-01-07", "close": 10.81, "volume": 77499.0}, {"date": "2026-01-08", "close": 10.89, "volume": 58892.0}, {"date": "2026-01-09", "close": 10.98, "volume": 90687.0}, {"date": "2026-01-12", "close": 11.0, "volume": 30892.0}, {"date": "2026-01-13", "close": 11.06, "volume": 86691.0}, {"date": "2026-01-14", "close": 11.0, "volume": 73003.0}, {"date": "2026-01-15", "close": 11.02, "volume": 36708.0}, {"date": "2026-01-16", "close": 10.99, "volume": 25891.0}, {"date": "2026-01-20", "close": 10.93, "volume": 17974.0}, {"date": "2026-01-21", "close": 11.0, "volume": 36633.0}, {"date": "2026-01-22", "close": 11.0, "volume": 43651.0}, {"date": "2026-01-23", "close": 11.04, "volume": 51572.0}, {"date": "2026-01-26", "close": 11.06, "volume": 27007.0}, {"date": "2026-01-27", "close": 11.09, "volume": 92506.0}, {"date": "2026-01-28", "close": 11.06, "volume": 49914.0}, {"date": "2026-01-29", "close": 11.12, "volume": 32543.0}, {"date": "2026-01-30", "close": 11.08, "volume": 68857.0}, {"date": "2026-02-02", "close": 11.14, "volume": 27661.0}, {"date": "2026-02-03", "close": 11.16, "volume": 29471.0}, {"date": "2026-02-04", "close": 11.18, "volume": 48087.0}, {"date": "2026-02-05", "close": 11.1, "volume": 12470.0}, {"date": "2026-02-06", "close": 11.27, "volume": 27281.0}, {"date": "2026-02-09", "close": 11.29, "volume": 65388.0}, {"date": "2026-02-10", "close": 11.295, "volume": 41974.0}, {"date": "2026-02-11", "close": 11.35, "volume": 40545.0}, {"date": "2026-02-12", "close": 11.37, "volume": 44660.0}, {"date": "2026-02-13", "close": 11.41, "volume": 40381.0}, {"date": "2026-02-17", "close": 11.41, "volume": 16430.0}, {"date": "2026-02-18", "close": 11.45, "volume": 52232.0}, {"date": "2026-02-19", "close": 11.42, "volume": 28907.0}, {"date": "2026-02-20", "close": 11.53, "volume": 41942.0}, {"date": "2026-02-23", "close": 11.51, "volume": 155872.0}, {"date": "2026-02-24", "close": 11.53, "volume": 77676.0}, {"date": "2026-02-25", "close": 11.56, "volume": 45454.0}, {"date": "2026-02-26", "close": 11.49, "volume": 38216.0}, {"date": "2026-02-27", "close": 11.49, "volume": 36347.0}, {"date": "2026-03-02", "close": 11.48, "volume": 27960.0}, {"date": "2026-03-03", "close": 11.34, "volume": 62017.0}, {"date": "2026-03-04", "close": 11.36, "volume": 126833.0}, {"date": "2026-03-05", "close": 11.29, "volume": 46420.0}, {"date": "2026-03-06", "close": 11.21, "volume": 39881.0}, {"date": "2026-03-09", "close": 11.05, "volume": 88363.0}, {"date": "2026-03-10", "close": 11.24, "volume": 92616.0}, {"date": "2026-03-11", "close": 11.19, "volume": 48711.0}, {"date": "2026-03-12", "close": 10.9, "volume": 42161.0}, {"date": "2026-03-13", "close": 10.75, "volume": 59819.0}, {"date": "2026-03-16", "close": 10.87, "volume": 14588.0}, {"date": "2026-03-17", "close": 10.84, "volume": 44751.0}, {"date": "2026-03-18", "close": 10.79, "volume": 38666.0}, {"date": "2026-03-19", "close": 10.66, "volume": 49323.0}, {"date": "2026-03-20", "close": 10.56, "volume": 56723.0}, {"date": "2026-03-23", "close": 10.757, "volume": 59914.0}, {"date": "2026-03-24", "close": 10.7, "volume": 70491.0}, {"date": "2026-03-25", "close": 10.72, "volume": 35227.0}, {"date": "2026-03-26", "close": 10.67, "volume": 29273.0}, {"date": "2026-03-27", "close": 10.52, "volume": 64413.0}, {"date": "2026-03-30", "close": 10.58, "volume": 45719.0}, {"date": "2026-03-31", "close": 10.86, "volume": 42983.0}, {"date": "2026-04-01", "close": 10.99, "volume": 71236.0}, {"date": "2026-04-02", "close": 10.99, "volume": 44364.0}, {"date": "2026-04-06", "close": 10.953, "volume": 33183.0}, {"date": "2026-04-07", "close": 10.79, "volume": 27363.0}, {"date": "2026-04-08", "close": 10.99, "volume": 53712.0}, {"date": "2026-04-09", "close": 11.06, "volume": 36484.0}, {"date": "2026-04-10", "close": 10.99, "volume": 58754.0}, {"date": "2026-04-13", "close": 11.205, "volume": 51035.0}, {"date": "2026-04-14", "close": 11.38, "volume": 52315.0}, {"date": "2026-04-15", "close": 11.23, "volume": 46705.0}, {"date": "2026-04-16", "close": 11.32, "volume": 16287.0}, {"date": "2026-04-17", "close": 11.51, "volume": 44275.0}, {"date": "2026-04-20", "close": 11.47, "volume": 13218.0}, {"date": "2026-04-21", "close": 11.48, "volume": 68252.0}, {"date": "2026-04-22", "close": 11.68, "volume": 108345.0}, {"date": "2026-04-23", "close": 11.65, "volume": 51332.0}, {"date": "2026-04-24", "close": 11.61, "volume": 33232.0}, {"date": "2026-04-27", "close": 11.6, "volume": 45016.0}, {"date": "2026-04-28", "close": 11.5, "volume": 49086.0}, {"date": "2026-04-29", "close": 11.5, "volume": 27887.0}, {"date": "2026-04-30", "close": 11.53, "volume": 41051.0}, {"date": "2026-05-01", "close": 11.52, "volume": 65702.0}, {"date": "2026-05-04", "close": 11.51, "volume": 19295.0}, {"date": "2026-05-05", "close": 11.51, "volume": 30338.0}, {"date": "2026-05-06", "close": 11.64, "volume": 71181.0}, {"date": "2026-05-07", "close": 11.43, "volume": 107321.0}, {"date": "2026-05-08", "close": 11.45, "volume": 26124.0}, {"date": "2026-05-11", "close": 11.46, "volume": 29678.0}, {"date": "2026-05-12", "close": 11.39, "volume": 31482.0}, {"date": "2026-05-13", "close": 11.42, "volume": 57298.0}, {"date": "2026-05-14", "close": 11.45, "volume": 35107.0}, {"date": "2026-05-15", "close": 11.35, "volume": 54773.0}, {"date": "2026-05-18", "close": 11.32, "volume": 15767.0}, {"date": "2026-05-19", "close": 11.45, "volume": 23714.0}, {"date": "2026-05-20", "close": 11.62, "volume": 75782.0}, {"date": "2026-05-21", "close": 11.65, "volume": 58757.0}, {"date": "2026-05-22", "close": 11.66, "volume": 41002.0}, {"date": "2026-05-26", "close": 11.66, "volume": 41627.0}, {"date": "2026-05-27", "close": 11.69, "volume": 28698.0}, {"date": "2026-05-28", "close": 11.72, "volume": 28851.0}, {"date": "2026-05-29", "close": 11.92, "volume": 50205.0}, {"date": "2026-06-01", "close": 11.81, "volume": 18881.0}, {"date": "2026-06-02", "close": 11.84, "volume": 26963.0}, {"date": "2026-06-03", "close": 11.82, "volume": 17206.0}, {"date": "2026-06-04", "close": 11.75, "volume": 51250.0}, {"date": "2026-06-05", "close": 11.73, "volume": 25491.0}, {"date": "2026-06-08", "close": 11.7, "volume": 25697.0}, {"date": "2026-06-09", "close": 11.53, "volume": 36859.0}, {"date": "2026-06-10", "close": 11.57, "volume": 22830.0}, {"date": "2026-06-11", "close": 11.44, "volume": 46095.0}, {"date": "2026-06-12", "close": 11.46, "volume": 13858.0}, {"date": "2026-06-15", "close": 11.5, "volume": 19891.0}, {"date": "2026-06-16", "close": 11.58, "volume": 24994.0}, {"date": "2026-06-17", "close": 11.4, "volume": 36153.0}, {"date": "2026-06-18", "close": 11.33, "volume": 66780.0}, {"date": "2026-06-22", "close": 11.35, "volume": 43270.0}, {"date": "2026-06-23", "close": 11.45, "volume": 34536.0}, {"date": "2026-06-24", "close": 11.38, "volume": 41955.0}, {"date": "2026-06-25", "close": 11.28, "volume": 41201.0}, {"date": "2026-06-26", "close": 11.18, "volume": 23596.0}, {"date": "2026-06-29", "close": 11.35, "volume": 33281.0}, {"date": "2026-06-30", "close": 11.48, "volume": 37702.0}, {"date": "2026-07-01", "close": 11.5, "volume": 31051.0}, {"date": "2026-07-02", "close": 11.41, "volume": 18112.0}, {"date": "2026-07-06", "close": 11.48, "volume": 12557.0}, {"date": "2026-07-07", "close": 11.34, "volume": 25923.0}, {"date": "2026-07-08", "close": 11.31, "volume": 37257.0}, {"date": "2026-07-09", "close": 11.42, "volume": 18308.0}, {"date": "2026-07-10", "close": 11.5, "volume": 8813.0}, {"date": "2026-07-13", "close": 11.39, "volume": 42656.0}, {"date": "2026-07-14", "close": 11.45, "volume": 13726.0}, {"date": "2026-07-15", "close": 11.53, "volume": 69887.0}, {"date": "2026-07-16", "close": 11.56, "volume": 30207.0}, {"date": "2026-07-17", "close": 11.47, "volume": 32843.0}, {"date": "2026-07-20", "close": 11.51, "volume": 9831.0}, {"date": "2026-07-21", "close": 11.45, "volume": 24967.0}, {"date": "2026-07-22", "close": 11.51, "volume": 9311.0}, {"date": "2026-07-23", "close": 11.45, "volume": 21055.0}, {"date": "2026-07-24", "close": 11.59, "volume": 16681.0}, {"date": "2026-07-27", "close": 11.54, "volume": 7305.0}, {"date": "2026-07-28", "close": 11.59, "volume": 15356.0}, {"date": "2026-07-29", "close": 11.38, "volume": 32231.0}, {"date": "2026-07-30", "close": 11.43, "volume": 20157.0}, {"date": "2026-07-31", "close": 11.39, "volume": 32886.0}, {"date": "2026-08-03", "close": 11.49, "volume": 16979.0}, {"date": "2026-08-04", "close": 11.51, "volume": 24057.0}, {"date": "2026-08-05", "close": 11.52, "volume": 15952.0}, {"date": "2026-08-06", "close": 11.495, "volume": 16553.0}, {"date": "2026-08-07", "close": 11.63, "volume": 30647.0}], "refreshing": true}