{"ticker": "JCE", "overview": {"cik": "1385763", "ticker": "JCE", "name": "Nuveen Core Equity Alpha Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005563", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001385763-26-000010", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108229", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-26-096158", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-26-088806", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001385763-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002334", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001385763-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008795", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-25-196748", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-27", "title": "Form NPORT-P", "accession": "0001752724-25-207141", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002664", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "3", "date": "2025-07-08", "title": "Initial insider holdings", "accession": "0001225208-25-006606", "price_sensitive": false}, {"form": "424B3", "date": "2025-05-30", "title": "PROSPECTUS", "accession": "0001999371-25-006889", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-123181", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018157", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-25-049470", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-25-045702", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046661", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010355", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-26", "title": "Form NPORT-P", "accession": "0001752724-24-269078", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-10", "title": "Form 40-17G", "accession": "0001193125-24-216441", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-09-05", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-24-214110", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 165615.0, "sell_n": 2, "sell_sum": 85811.2, "net": 79803.8, "insiders": 3, "first_date": "2007-08-03", "last_date": "2017-04-13"}, "metrics": {"ticker": "JCE", "has_prices": true, "as_of": "2026-08-07", "last": 16.95, "prev_close": 16.91, "change": 0.03999999999999915, "change_pct": 0.0023654642223535863, "session_volume": 37383.0, "vwap_5": 16.838565724074698, "vwap_20": 16.555149172515222, "vwap_60": 16.35796226271363, "vwap_250": 15.85658994133033, "high_52w": 16.95, "low_52w": 14.11, "avg_volume_20": 38178.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005563", "src": "13DG", "ticker": "JCE", "cik": "1385763", "company": "Nuveen Core Equity Alpha Fund", "company_raw": "Nuveen Core Equity Alpha 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 2.86% passive stake in JCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005563-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001225208-17-008089", "src": "INSIDERS", "ticker": "JCE", "cik": "1385763", "company": "Nuveen Core Equity Alpha Fund", "company_raw": "Nuveen Core Equity Alpha Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 72731.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $73K of JCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000122520817008089/0001225208-17-008089-index.htm", "trade_date": "2017-04-13", "timestamp": "2017-04-13", "mins": 5026484}, {"id": "0001225208-10-027732", "src": "INSIDERS", "ticker": "JCE", "cik": "1385763", "company": "Nuveen Core Equity Alpha Fund", "company_raw": "Nuveen Core Equity Alpha Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite trims JCE: $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000122520810027732/0001225208-10-027732-index.htm", "trade_date": "2010-12-22", "timestamp": "2010-12-22", "mins": 8344244}, {"id": "0001390974-07-000560", "src": "INSIDERS", "ticker": "JCE", "cik": "1385763", "company": "Nuveen Core Equity Alpha Fund", "company_raw": "Nuveen Core Equity Alpha Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15540.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec puts $16K into JCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000139097407000560/0001390974-07-000560-index.htm", "trade_date": "2007-11-27", "timestamp": "2007-11-27", "mins": 9958484}, {"id": "0001390974-07-000356", "src": "INSIDERS", "ticker": "JCE", "cik": "1385763", "company": "Nuveen Core Equity Alpha Fund", "company_raw": "Nuveen Core Equity Alpha Fund", "who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 150075.0, "score": 36.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JCE draws $150K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000139097407000356/0001390974-07-000356-index.htm", "trade_date": "2007-08-03", "timestamp": "2007-08-03", "mins": 10125524}], "recent_buys": [{"id": "0001390974-07-000560", "src": "INSIDERS", "ticker": "JCE", "cik": "1385763", "company": "Nuveen Core Equity Alpha Fund", "company_raw": "Nuveen Core Equity Alpha Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15540.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec puts $16K into JCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000139097407000560/0001390974-07-000560-index.htm", "trade_date": "2007-11-27", "timestamp": "2007-11-27", "mins": 9958484}, {"id": "0001390974-07-000356", "src": "INSIDERS", "ticker": "JCE", "cik": "1385763", "company": "Nuveen Core Equity Alpha Fund", "company_raw": "Nuveen Core Equity Alpha Fund", "who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 150075.0, "score": 36.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JCE draws $150K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000139097407000356/0001390974-07-000356-index.htm", "trade_date": "2007-08-03", "timestamp": "2007-08-03", "mins": 10125524}], "institutional": [{"id": "13DG-0001445546-26-005563", "src": "13DG", "ticker": "JCE", "cik": "1385763", "company": "Nuveen Core Equity Alpha Fund", "company_raw": "Nuveen Core Equity Alpha 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 2.86% passive stake in JCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005563-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}], "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": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest", "new_value": "Nuveen Core Equity Alpha Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001385763", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001385763", "applied": 1, "detected_at": "2026-10-25T10:21:00.278072"}]}, "key_people": [{"who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 150075.0, "sold": 0, "net": 150075.0, "trades": 1, "top_score": 36.2, "lean": "buying", "history": [{"action": "BUY", "amount": 150075.0, "date": "2007-08-03", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000139097407000356/0001390974-07-000356-index.htm"}], "latest": {"action": "BUY", "amount": 150075.0, "date": "2007-08-03", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000139097407000356/0001390974-07-000356-index.htm"}}, {"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 72731.2, "net": -72731.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72731.2, "date": "2017-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000122520817008089/0001225208-17-008089-index.htm"}], "latest": {"action": "SELL", "amount": 72731.2, "date": "2017-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000122520817008089/0001225208-17-008089-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15540.0, "sold": 13080.0, "net": 2460.0, "trades": 2, "top_score": 33.4, "lean": "buying", "history": [{"action": "SELL", "amount": 13080.0, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000122520810027732/0001225208-10-027732-index.htm"}, {"action": "BUY", "amount": 15540.0, "date": "2007-11-27", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000139097407000560/0001390974-07-000560-index.htm"}], "latest": {"action": "SELL", "amount": 13080.0, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1385763/000122520810027732/0001225208-10-027732-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005563", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001385763-26-000010", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108229", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-26-096158", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-26-088806", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001385763-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002334", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001385763-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008795", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-25-196748", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-27", "title": "Form NPORT-P", "accession": "0001752724-25-207141", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002664", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "3", "date": "2025-07-08", "title": "Initial insider holdings", "accession": "0001225208-25-006606", "price_sensitive": false}, {"form": "424B3", "date": "2025-05-30", "title": "PROSPECTUS", "accession": "0001999371-25-006889", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-123181", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018157", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-25-049470", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-25-045702", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046661", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010355", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-26", "title": "Form NPORT-P", "accession": "0001752724-24-269078", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-10", "title": "Form 40-17G", "accession": "0001193125-24-216441", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-09-05", "title": "NUVEEN CORE EQUITY ALPHA FUND", "accession": "0001193125-24-214110", "price_sensitive": false}], "performance": {"ticker": "JCE", "has_prices": true, "summary": {"n": 2, "avg": 0.16334934797529163, "win_rate": 1.0, "best": 0.16334934797529163, "worst": 0.16334934797529163, "as_of": "2026-08-07"}, "buys": [{"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 15540.0, "date": "2007-11-27", "score": 33.4, "ref_price": 14.57, "return": 0.16334934797529163}, {"who": "AMBOIAN JOHN P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 150075.0, "date": "2007-08-03", "score": 36.2, "ref_price": 14.57, "return": 0.16334934797529163}]}, "price_series": [{"date": "2016-08-01", "close": 14.57, "volume": 41524.0}, {"date": "2016-08-02", "close": 14.55, "volume": 38418.0}, {"date": "2016-08-03", "close": 14.57, "volume": 45045.0}, {"date": "2016-08-04", "close": 14.6, "volume": 32302.0}, {"date": "2016-08-05", "close": 14.6, "volume": 27587.0}, {"date": "2016-08-08", "close": 14.46, "volume": 37948.0}, {"date": "2016-08-09", "close": 14.56, "volume": 45536.0}, {"date": "2016-08-10", "close": 14.38, "volume": 54803.0}, {"date": "2016-08-11", "close": 14.42, "volume": 53459.0}, {"date": "2016-08-12", "close": 14.4, "volume": 49889.0}, {"date": "2016-08-15", "close": 14.42, "volume": 42175.0}, {"date": "2016-08-16", "close": 14.35, "volume": 41536.0}, {"date": "2016-08-17", "close": 14.3628, "volume": 37398.0}, {"date": "2016-08-18", "close": 14.51, "volume": 13618.0}, {"date": "2016-08-19", "close": 14.58, "volume": 23080.0}, {"date": "2016-08-22", "close": 14.65, "volume": 29383.0}, {"date": "2016-08-23", "close": 14.64, "volume": 34126.0}, {"date": "2016-08-24", "close": 14.64, "volume": 24129.0}, {"date": "2016-08-25", "close": 14.5, "volume": 19019.0}, {"date": "2016-08-26", "close": 14.45, "volume": 40179.0}, {"date": "2016-08-29", "close": 14.45, "volume": 18997.0}, {"date": "2016-08-30", "close": 14.43, "volume": 21018.0}, {"date": "2016-08-31", "close": 14.39, "volume": 36663.0}, {"date": "2016-09-01", "close": 14.32, "volume": 27494.0}, {"date": "2016-09-02", "close": 14.47, "volume": 18042.0}, {"date": "2016-09-06", "close": 14.4, "volume": 42238.0}, {"date": "2016-09-07", "close": 14.37, "volume": 22922.0}, {"date": "2016-09-08", "close": 14.15, "volume": 118067.0}, {"date": "2016-09-09", "close": 13.94, "volume": 36181.0}, {"date": "2016-09-12", "close": 13.95, "volume": 50211.0}, {"date": "2016-09-13", "close": 13.61, "volume": 77308.0}, {"date": "2016-09-14", "close": 13.57, "volume": 65355.0}, {"date": "2016-09-15", "close": 13.5808, "volume": 65756.0}, {"date": "2016-09-16", "close": 13.56, "volume": 30184.0}, {"date": "2016-09-19", "close": 13.52, "volume": 52026.0}, {"date": "2016-09-20", "close": 13.49, "volume": 45792.0}, {"date": "2016-09-21", "close": 13.61, "volume": 51129.0}, {"date": "2016-09-22", "close": 13.66, "volume": 71255.0}, {"date": "2016-09-23", "close": 13.6, "volume": 60604.0}, {"date": "2016-09-26", "close": 13.44, "volume": 56775.0}, {"date": "2016-09-27", "close": 13.58, "volume": 86051.0}, {"date": "2016-09-28", "close": 13.66, "volume": 88552.0}, {"date": "2016-09-29", "close": 13.59, "volume": 58825.0}, {"date": "2016-09-30", "close": 13.73, "volume": 40930.0}, {"date": "2016-10-03", "close": 13.67, "volume": 78280.0}, {"date": "2016-10-04", "close": 13.54, "volume": 50314.0}, {"date": "2016-10-05", "close": 13.5, "volume": 90503.0}, {"date": "2016-10-06", "close": 13.53, "volume": 86461.0}, {"date": "2016-10-07", "close": 13.42, "volume": 69226.0}, {"date": "2016-10-10", "close": 13.44, "volume": 60532.0}, {"date": "2016-10-11", "close": 13.25, "volume": 32968.0}, {"date": "2016-10-12", "close": 13.19, "volume": 40449.0}, {"date": "2016-10-13", "close": 13.13, "volume": 82986.0}, {"date": "2016-10-14", "close": 13.13, "volume": 38747.0}, {"date": "2016-10-17", "close": 13.05, "volume": 56718.0}, {"date": "2016-10-18", "close": 13.16, "volume": 56461.0}, {"date": "2016-10-19", "close": 13.2, "volume": 58698.0}, {"date": "2016-10-20", "close": 13.2, "volume": 42041.0}, {"date": "2016-10-21", "close": 13.29, "volume": 45291.0}, {"date": "2016-10-24", "close": 13.41, "volume": 43585.0}, {"date": "2016-10-25", "close": 13.35, "volume": 45165.0}, {"date": "2016-10-26", "close": 13.3, "volume": 58292.0}, {"date": "2016-10-27", "close": 13.2616, "volume": 46925.0}, {"date": "2016-10-28", "close": 13.2, "volume": 41981.0}, {"date": "2016-10-31", "close": 13.13, "volume": 75291.0}, {"date": "2016-11-01", "close": 13.0, "volume": 73714.0}, {"date": "2016-11-02", "close": 12.9, "volume": 67655.0}, {"date": "2016-11-03", "close": 12.76, "volume": 56561.0}, {"date": "2016-11-04", "close": 12.7, "volume": 83206.0}, {"date": "2016-11-07", "close": 12.95, "volume": 93854.0}, {"date": "2016-11-08", "close": 13.08, "volume": 63724.0}, {"date": "2016-11-09", "close": 13.21, "volume": 90090.0}, {"date": "2016-11-10", "close": 13.27, "volume": 96251.0}, {"date": "2016-11-11", "close": 13.15, "volume": 43675.0}, {"date": "2016-11-14", "close": 13.22, "volume": 99457.0}, {"date": "2016-11-15", "close": 13.25, "volume": 73769.0}, {"date": "2016-11-16", "close": 13.25, "volume": 43381.0}, {"date": "2016-11-17", "close": 13.2819, "volume": 34921.0}, {"date": "2016-11-18", "close": 13.2, "volume": 37053.0}, {"date": "2016-11-21", "close": 13.28, "volume": 43218.0}, {"date": "2016-11-22", "close": 13.47, "volume": 44439.0}, {"date": "2016-11-23", "close": 13.39, "volume": 52084.0}, {"date": "2016-11-25", "close": 13.46, "volume": 20315.0}, {"date": "2016-11-28", "close": 13.36, "volume": 57710.0}, {"date": "2016-11-29", "close": 13.39, "volume": 40789.0}, {"date": "2016-11-30", "close": 13.36, "volume": 55731.0}, {"date": "2016-12-01", "close": 13.41, "volume": 39375.0}, {"date": "2016-12-02", "close": 13.34, "volume": 45890.0}, {"date": "2016-12-05", "close": 13.38, "volume": 74530.0}, {"date": "2016-12-06", "close": 13.43, "volume": 65194.0}, {"date": "2016-12-07", "close": 13.53, "volume": 74544.0}, {"date": "2016-12-08", "close": 13.38, "volume": 74986.0}, {"date": "2016-12-09", "close": 13.35, "volume": 53787.0}, {"date": "2016-12-12", "close": 13.3, "volume": 64821.0}, {"date": "2016-12-13", "close": 13.15, "volume": 75617.0}, {"date": "2016-12-14", "close": 13.06, "volume": 86436.0}, {"date": "2016-12-15", "close": 13.11, "volume": 156015.0}, {"date": "2016-12-16", "close": 13.1721, "volume": 52891.0}, {"date": "2016-12-19", "close": 13.21, "volume": 49106.0}, {"date": "2016-12-20", "close": 13.24, "volume": 61368.0}, {"date": "2016-12-21", "close": 13.21, "volume": 80602.0}, {"date": "2016-12-22", "close": 13.14, "volume": 92653.0}, {"date": "2016-12-23", "close": 13.16, "volume": 56117.0}, {"date": "2016-12-27", "close": 13.17, "volume": 88561.0}, {"date": "2016-12-28", "close": 13.11, "volume": 57825.0}, {"date": "2016-12-29", "close": 13.14, "volume": 127138.0}, {"date": "2016-12-30", "close": 13.08, "volume": 142665.0}, {"date": "2017-01-03", "close": 13.18, "volume": 126679.0}, {"date": "2017-01-04", "close": 13.32, "volume": 78710.0}, {"date": "2017-01-05", "close": 13.28, "volume": 49105.0}, {"date": "2017-01-06", "close": 13.37, "volume": 68235.0}, {"date": "2017-01-09", "close": 13.33, "volume": 52477.0}, {"date": "2017-01-10", "close": 13.33, "volume": 62515.0}, {"date": "2017-01-11", "close": 13.37, "volume": 52968.0}, {"date": "2017-01-12", "close": 13.38, "volume": 71227.0}, {"date": "2017-01-13", "close": 13.41, "volume": 56251.0}, {"date": "2017-01-17", "close": 13.38, "volume": 35179.0}, {"date": "2017-01-18", "close": 13.31, "volume": 43943.0}, {"date": "2017-01-19", "close": 13.36, "volume": 39185.0}, {"date": "2017-01-20", "close": 13.41, "volume": 35203.0}, {"date": "2017-01-23", "close": 13.4, "volume": 28683.0}, {"date": "2017-01-24", "close": 13.46, "volume": 48019.0}, {"date": "2017-01-25", "close": 13.62, "volume": 86092.0}, {"date": "2017-01-26", "close": 13.68, "volume": 37435.0}, {"date": "2017-01-27", "close": 13.63, "volume": 32361.0}, {"date": "2017-01-30", "close": 13.7, "volume": 32836.0}, {"date": "2017-01-31", "close": 13.63, "volume": 29229.0}, {"date": "2017-02-01", "close": 13.63, "volume": 68864.0}, {"date": "2017-02-02", "close": 13.67, "volume": 32771.0}, {"date": "2017-02-03", "close": 13.79, "volume": 37622.0}, {"date": "2017-02-06", "close": 13.77, "volume": 36046.0}, {"date": "2017-02-07", "close": 13.82, "volume": 41216.0}, {"date": "2017-02-08", "close": 13.84, "volume": 58740.0}, {"date": "2017-02-09", "close": 13.9, "volume": 34523.0}, {"date": "2017-02-10", "close": 13.95, "volume": 22085.0}, {"date": "2017-02-13", "close": 13.98, "volume": 45944.0}, {"date": "2017-02-14", "close": 14.03, "volume": 63490.0}, {"date": "2017-02-15", "close": 14.05, "volume": 42812.0}, {"date": "2017-02-16", "close": 14.01, "volume": 52349.0}, {"date": "2017-02-17", "close": 14.0, "volume": 34225.0}, {"date": "2017-02-21", "close": 14.14, "volume": 54501.0}, {"date": "2017-02-22", "close": 14.14, "volume": 32808.0}, {"date": "2017-02-23", "close": 14.07, "volume": 34357.0}, {"date": "2017-02-24", "close": 14.12, "volume": 54683.0}, {"date": "2017-02-27", "close": 14.06, "volume": 22795.0}, {"date": "2017-02-28", "close": 14.1, "volume": 39955.0}, {"date": "2017-03-01", "close": 14.2, "volume": 31609.0}, {"date": "2017-03-02", "close": 14.2, "volume": 41599.0}, {"date": "2017-03-03", "close": 14.12, "volume": 56695.0}, {"date": "2017-03-06", "close": 14.22, "volume": 38710.0}, {"date": "2017-03-07", "close": 14.16, "volume": 19082.0}, {"date": "2017-03-08", "close": 14.09, "volume": 49458.0}, {"date": "2017-03-09", "close": 14.09, "volume": 31103.0}, {"date": "2017-03-10", "close": 14.14, "volume": 23442.0}, {"date": "2017-03-13", "close": 13.9, "volume": 35288.0}, {"date": "2017-03-14", "close": 13.86, "volume": 27950.0}, {"date": "2017-03-15", "close": 13.94, "volume": 39068.0}, {"date": "2017-03-16", "close": 13.86, "volume": 38459.0}, {"date": "2017-03-17", "close": 13.97, "volume": 26515.0}, {"date": "2017-03-20", "close": 13.9, "volume": 41683.0}, {"date": "2017-03-21", "close": 13.77, "volume": 78500.0}, {"date": "2017-03-22", "close": 13.72, "volume": 54428.0}, {"date": "2017-03-23", "close": 13.81, "volume": 37937.0}, {"date": "2017-03-24", "close": 13.77, "volume": 74191.0}, {"date": "2017-03-27", "close": 13.76, "volume": 79908.0}, {"date": "2017-03-28", "close": 13.85, "volume": 62093.0}, {"date": "2017-03-29", "close": 13.87, "volume": 80273.0}, {"date": "2017-03-30", "close": 13.83, "volume": 53924.0}, {"date": "2017-03-31", "close": 13.93, "volume": 57828.0}, {"date": "2017-04-03", "close": 13.84, "volume": 83620.0}, {"date": "2017-04-04", "close": 13.82, "volume": 65443.0}, {"date": "2017-04-05", "close": 13.78, "volume": 89415.0}, {"date": "2017-04-06", "close": 13.8, "volume": 57421.0}, {"date": "2017-04-07", "close": 13.85, "volume": 38359.0}, {"date": "2017-04-10", "close": 13.89, "volume": 33671.0}, {"date": "2017-04-11", "close": 13.92, "volume": 79198.0}, {"date": "2017-04-12", "close": 13.92, "volume": 88674.0}, {"date": "2017-04-13", "close": 13.8, "volume": 84923.0}, {"date": "2017-04-17", "close": 13.86, "volume": 41604.0}, {"date": "2017-04-18", "close": 13.87, "volume": 64072.0}, {"date": "2017-04-19", "close": 13.95, "volume": 34945.0}, {"date": "2017-04-20", "close": 14.05, "volume": 31178.0}, {"date": "2017-04-21", "close": 14.09, "volume": 38722.0}, {"date": "2017-04-24", "close": 14.16, "volume": 43146.0}, {"date": "2017-04-25", "close": 14.32, "volume": 50114.0}, {"date": "2017-04-26", "close": 14.21, "volume": 37234.0}, {"date": "2017-04-27", "close": 14.29, "volume": 30050.0}, {"date": "2017-04-28", "close": 14.24, "volume": 36320.0}, {"date": "2017-05-01", "close": 14.26, "volume": 30552.0}, {"date": "2017-05-02", "close": 14.32, "volume": 25454.0}, {"date": "2017-05-03", "close": 14.34, "volume": 26637.0}, {"date": "2017-05-04", "close": 14.31, "volume": 35722.0}, {"date": "2017-05-05", "close": 14.32, "volume": 24587.0}, {"date": "2017-05-08", "close": 14.38, "volume": 48658.0}, {"date": "2017-05-09", "close": 14.41, "volume": 40963.0}, {"date": "2017-05-10", "close": 14.37, "volume": 54557.0}, {"date": "2017-05-11", "close": 14.36, "volume": 30755.0}, {"date": "2017-05-12", "close": 14.37, "volume": 34113.0}, {"date": "2017-05-15", "close": 14.5, "volume": 47644.0}, {"date": "2017-05-16", "close": 14.55, "volume": 33833.0}, {"date": "2017-05-17", "close": 14.31, "volume": 40324.0}, {"date": "2017-05-18", "close": 14.42, "volume": 27333.0}, {"date": "2017-05-19", "close": 14.46, "volume": 34718.0}, {"date": "2017-05-22", "close": 14.62, "volume": 56018.0}, {"date": "2017-05-23", "close": 14.59, "volume": 62085.0}, {"date": "2017-05-24", "close": 14.71, "volume": 84932.0}, {"date": "2017-05-25", "close": 14.73, "volume": 35933.0}, {"date": "2017-05-26", "close": 14.77, "volume": 19383.0}, {"date": "2017-05-30", "close": 14.79, "volume": 42646.0}, {"date": "2017-05-31", "close": 14.8, "volume": 23819.0}, {"date": "2017-06-01", "close": 14.8582, "volume": 33698.0}, {"date": "2017-06-02", "close": 14.93, "volume": 27727.0}, {"date": "2017-06-05", "close": 14.84, "volume": 29671.0}, {"date": "2017-06-06", "close": 14.83, "volume": 61980.0}, {"date": "2017-06-07", "close": 14.87, "volume": 45874.0}, {"date": "2017-06-08", "close": 14.94, "volume": 46969.0}, {"date": "2017-06-09", "close": 14.99, "volume": 101197.0}, {"date": "2017-06-12", "close": 14.9, "volume": 39107.0}, {"date": "2017-06-13", "close": 14.72, "volume": 52579.0}, {"date": "2017-06-14", "close": 14.62, "volume": 34809.0}, {"date": "2017-06-15", "close": 14.58, "volume": 51324.0}, {"date": "2017-06-16", "close": 14.65, "volume": 56866.0}, {"date": "2017-06-19", "close": 14.79, "volume": 72259.0}, {"date": "2017-06-20", "close": 14.78, "volume": 66958.0}, {"date": "2017-06-21", "close": 14.68, "volume": 61839.0}, {"date": "2017-06-22", "close": 14.68, "volume": 49499.0}, {"date": "2017-06-23", "close": 14.74, "volume": 59149.0}, {"date": "2017-06-26", "close": 14.72, "volume": 46486.0}, {"date": "2017-06-27", "close": 14.53, "volume": 53886.0}, {"date": "2017-06-28", "close": 14.6, "volume": 45441.0}, {"date": "2017-06-29", "close": 14.5, "volume": 48811.0}, {"date": "2017-06-30", "close": 14.66, "volume": 70454.0}, {"date": "2017-07-03", "close": 14.82, "volume": 64773.0}, {"date": "2017-07-05", "close": 14.81, "volume": 82793.0}, {"date": "2017-07-06", "close": 14.74, "volume": 90280.0}, {"date": "2017-07-07", "close": 14.83, "volume": 56133.0}, {"date": "2017-07-10", "close": 14.93, "volume": 55895.0}, {"date": "2017-07-11", "close": 14.93, "volume": 33151.0}, {"date": "2017-07-12", "close": 15.09, "volume": 39197.0}, {"date": "2017-07-13", "close": 15.14, "volume": 84413.0}, {"date": "2017-07-14", "close": 15.16, "volume": 41285.0}, {"date": "2017-07-17", "close": 15.22, "volume": 59114.0}, {"date": "2017-07-18", "close": 15.23, "volume": 98148.0}, {"date": "2017-07-19", "close": 15.34, "volume": 51971.0}, {"date": "2017-07-20", "close": 15.33, "volume": 23836.0}, {"date": "2017-07-21", "close": 15.33, "volume": 45296.0}, {"date": "2017-07-24", "close": 15.35, "volume": 42818.0}, {"date": "2017-07-25", "close": 15.35, "volume": 39761.0}, {"date": "2017-07-26", "close": 15.19, "volume": 44835.0}, {"date": "2017-07-27", "close": 15.19, "volume": 47029.0}, {"date": "2017-07-28", "close": 15.24, "volume": 42228.0}, {"date": "2017-07-31", "close": 15.19, "volume": 38200.0}, {"date": "2017-08-01", "close": 15.31, "volume": 42181.0}, {"date": "2017-08-02", "close": 15.35, "volume": 65303.0}, {"date": "2017-08-03", "close": 15.36, "volume": 52737.0}, {"date": "2017-08-04", "close": 15.39, "volume": 42068.0}, {"date": "2017-08-07", "close": 15.39, "volume": 40975.0}, {"date": "2017-08-08", "close": 15.43, "volume": 45965.0}, {"date": "2017-08-09", "close": 15.18, "volume": 44695.0}, {"date": "2017-08-10", "close": 14.8, "volume": 67516.0}, {"date": "2017-08-11", "close": 14.9, "volume": 50748.0}, {"date": "2017-08-14", "close": 15.15, "volume": 21448.0}, {"date": "2017-08-15", "close": 15.2, "volume": 42531.0}, {"date": "2017-08-16", "close": 15.15, "volume": 93069.0}, {"date": "2017-08-17", "close": 15.18, "volume": 32768.0}, {"date": "2017-08-18", "close": 15.09, "volume": 51624.0}, {"date": "2017-08-21", "close": 15.1, "volume": 43383.0}, {"date": "2017-08-22", "close": 15.29, "volume": 33776.0}, {"date": "2017-08-23", "close": 15.35, "volume": 45994.0}, {"date": "2017-08-24", "close": 15.28, "volume": 23587.0}, {"date": "2017-08-25", "close": 15.34, "volume": 27385.0}, {"date": "2017-08-28", "close": 15.3, "volume": 29152.0}, {"date": "2017-08-29", "close": 15.31, "volume": 50116.0}, {"date": "2017-08-30", "close": 15.34, "volume": 21656.0}, {"date": "2017-08-31", "close": 15.32, "volume": 43215.0}, {"date": "2017-09-01", "close": 15.48, "volume": 45690.0}, {"date": "2017-09-05", "close": 15.36, "volume": 56875.0}, {"date": "2017-09-06", "close": 15.35, "volume": 45078.0}, {"date": "2017-09-07", "close": 15.34, "volume": 35969.0}, {"date": "2017-09-08", "close": 15.34, "volume": 44418.0}, {"date": "2017-09-11", "close": 15.55, "volume": 53942.0}, {"date": "2017-09-12", "close": 15.61, "volume": 55060.0}, {"date": "2017-09-13", "close": 15.55, "volume": 48969.0}, {"date": "2017-09-14", "close": 15.23, "volume": 51854.0}, {"date": "2017-09-15", "close": 15.31, "volume": 31872.0}, {"date": "2017-09-18", "close": 15.36, "volume": 37132.0}, {"date": "2017-09-19", "close": 15.46, "volume": 165659.0}, {"date": "2017-09-20", "close": 15.52, "volume": 58117.0}, {"date": "2017-09-21", "close": 15.4, "volume": 90072.0}, {"date": "2017-09-22", "close": 15.43, "volume": 46175.0}, {"date": "2017-09-25", "close": 15.41, "volume": 51350.0}, {"date": "2017-09-26", "close": 15.44, "volume": 53434.0}, {"date": "2017-09-27", "close": 15.44, "volume": 53812.0}, {"date": "2017-09-28", "close": 15.33, "volume": 64742.0}, {"date": "2017-09-29", "close": 15.54, "volume": 75687.0}, {"date": "2017-10-02", "close": 15.46, "volume": 95515.0}, {"date": "2017-10-03", "close": 15.45, "volume": 39776.0}, {"date": "2017-10-04", "close": 15.24, "volume": 131507.0}, {"date": "2017-10-05", "close": 15.38, "volume": 75888.0}, {"date": "2017-10-06", "close": 15.43, "volume": 55785.0}, {"date": "2017-10-09", "close": 15.4, "volume": 62319.0}, {"date": "2017-10-10", "close": 15.49, "volume": 80673.0}, {"date": "2017-10-11", "close": 15.56, "volume": 43418.0}, {"date": "2017-10-12", "close": 15.61, "volume": 47733.0}, {"date": "2017-10-13", "close": 15.68, "volume": 32114.0}, {"date": "2017-10-16", "close": 15.75, "volume": 31102.0}, {"date": "2017-10-17", "close": 15.7067, "volume": 23661.0}, {"date": "2017-10-18", "close": 15.79, "volume": 57030.0}, {"date": "2017-10-19", "close": 15.7185, "volume": 51496.0}, {"date": "2017-10-20", "close": 15.92, "volume": 52457.0}, {"date": "2017-10-23", "close": 15.9, "volume": 40694.0}, {"date": "2017-10-24", "close": 15.95, "volume": 55516.0}, {"date": "2017-10-25", "close": 15.83, "volume": 53914.0}, {"date": "2017-10-26", "close": 15.75, "volume": 53316.0}, {"date": "2017-10-27", "close": 15.8, "volume": 57366.0}, {"date": "2017-10-30", "close": 15.84, "volume": 44638.0}, {"date": "2017-10-31", "close": 15.85, "volume": 48574.0}, {"date": "2017-11-01", "close": 15.94, "volume": 34984.0}, {"date": "2017-11-02", "close": 15.88, "volume": 19025.0}, {"date": "2017-11-03", "close": 15.82, "volume": 31845.0}, {"date": "2017-11-06", "close": 15.85, "volume": 26560.0}, {"date": "2017-11-07", "close": 15.79, "volume": 42840.0}, {"date": "2017-11-08", "close": 15.76, "volume": 55074.0}, {"date": "2017-11-09", "close": 15.61, "volume": 72806.0}, {"date": "2017-11-10", "close": 15.57, "volume": 59069.0}, {"date": "2017-11-13", "close": 15.54, "volume": 51859.0}, {"date": "2017-11-14", "close": 15.48, "volume": 48062.0}, {"date": "2017-11-15", "close": 15.58, "volume": 41589.0}, {"date": "2017-11-16", "close": 15.68, "volume": 84878.0}, {"date": "2017-11-17", "close": 15.82, "volume": 33541.0}, {"date": "2017-11-20", "close": 15.82, "volume": 49901.0}, {"date": "2017-11-21", "close": 15.98, "volume": 84650.0}, {"date": "2017-11-22", "close": 16.09, "volume": 56597.0}, {"date": "2017-11-24", "close": 16.14, "volume": 23395.0}, {"date": "2017-11-27", "close": 16.07, "volume": 35983.0}, {"date": "2017-11-28", "close": 16.13, "volume": 36134.0}, {"date": "2017-11-29", "close": 16.02, "volume": 38630.0}, {"date": "2017-11-30", "close": 16.13, "volume": 20804.0}, {"date": "2017-12-01", "close": 15.95, "volume": 62210.0}, {"date": "2017-12-04", "close": 15.94, "volume": 89775.0}, {"date": "2017-12-05", "close": 15.88, "volume": 63347.0}, {"date": "2017-12-06", "close": 15.81, "volume": 49342.0}, {"date": "2017-12-07", "close": 15.82, "volume": 52335.0}, {"date": "2017-12-08", "close": 15.85, "volume": 107073.0}, {"date": "2017-12-11", "close": 15.92, "volume": 44085.0}, {"date": "2017-12-12", "close": 15.89, "volume": 54321.0}, {"date": "2017-12-13", "close": 15.87, "volume": 37185.0}, {"date": "2017-12-14", "close": 15.56, "volume": 43453.0}, {"date": "2017-12-15", "close": 15.7, "volume": 54806.0}, {"date": "2017-12-18", "close": 15.89, "volume": 72233.0}, {"date": "2017-12-19", "close": 15.9201, "volume": 78467.0}, {"date": "2017-12-20", "close": 15.94, "volume": 80057.0}, {"date": "2017-12-21", "close": 15.87, "volume": 68460.0}, {"date": "2017-12-22", "close": 15.94, "volume": 121346.0}, {"date": "2017-12-26", "close": 14.3864, "volume": 94016.0}, {"date": "2017-12-27", "close": 14.42, "volume": 70176.0}, {"date": "2017-12-28", "close": 14.45, "volume": 256799.0}, {"date": "2017-12-29", "close": 14.6, "volume": 317687.0}, {"date": "2018-01-02", "close": 14.555, "volume": 103166.0}, {"date": "2018-01-03", "close": 14.55, "volume": 48918.0}, {"date": "2018-01-04", "close": 14.67, "volume": 71622.0}, {"date": "2018-01-05", "close": 14.755, "volume": 54858.0}, {"date": "2018-01-08", "close": 14.92, "volume": 84272.0}, {"date": "2018-01-09", "close": 14.99, "volume": 64219.0}, {"date": "2018-01-10", "close": 15.05, "volume": 56244.0}, {"date": "2018-01-11", "close": 15.14, "volume": 64672.0}, {"date": "2018-01-12", "close": 15.14, "volume": 55721.0}, {"date": "2018-01-16", "close": 15.0202, "volume": 57542.0}, {"date": "2018-01-17", "close": 15.14, "volume": 30977.0}, {"date": "2018-01-18", "close": 15.159, "volume": 259302.0}, {"date": "2018-01-19", "close": 15.18, "volume": 42938.0}, {"date": "2018-01-22", "close": 15.33, "volume": 38509.0}, {"date": "2018-01-23", "close": 15.37, "volume": 48516.0}, {"date": "2018-01-24", "close": 15.36, "volume": 96682.0}, {"date": "2018-01-25", "close": 15.42, "volume": 63925.0}, {"date": "2018-01-26", "close": 15.58, "volume": 42913.0}, {"date": "2018-01-29", "close": 15.52, "volume": 44086.0}, {"date": "2018-01-30", "close": 15.34, "volume": 56629.0}, {"date": "2018-01-31", "close": 15.38, "volume": 61631.0}, {"date": "2018-02-01", "close": 15.36, "volume": 41997.0}, {"date": "2018-02-02", "close": 14.9, "volume": 49950.0}, {"date": "2018-02-05", "close": 14.22, "volume": 96859.0}, {"date": "2018-02-06", "close": 14.5741, "volume": 50969.0}, {"date": "2018-02-07", "close": 14.6, "volume": 47177.0}, {"date": "2018-02-08", "close": 14.17, "volume": 58534.0}, {"date": "2018-02-09", "close": 14.2999, "volume": 96749.0}, {"date": "2018-02-12", "close": 14.54, "volume": 49674.0}, {"date": "2018-02-13", "close": 14.58, "volume": 34061.0}, {"date": "2018-02-14", "close": 14.69, "volume": 46657.0}, {"date": "2018-02-15", "close": 14.82, "volume": 48164.0}, {"date": "2018-02-16", "close": 14.9, "volume": 40370.0}, {"date": "2018-02-20", "close": 14.83, "volume": 53301.0}, {"date": "2018-02-21", "close": 14.84, "volume": 26816.0}, {"date": "2018-02-22", "close": 14.81, "volume": 29855.0}, {"date": "2018-02-23", "close": 15.08, "volume": 51147.0}, {"date": "2018-02-26", "close": 15.13, "volume": 34548.0}, {"date": "2018-02-27", "close": 15.0514, "volume": 19137.0}, {"date": "2018-02-28", "close": 14.89, "volume": 41456.0}, {"date": "2018-03-01", "close": 14.78, "volume": 55110.0}, {"date": "2018-03-02", "close": 14.8, "volume": 27402.0}, {"date": "2018-03-05", "close": 14.78, "volume": 69298.0}, {"date": "2018-03-06", "close": 14.85, "volume": 38762.0}, {"date": "2018-03-07", "close": 14.98, "volume": 53833.0}, {"date": "2018-03-08", "close": 14.94, "volume": 41180.0}, {"date": "2018-03-09", "close": 15.17, "volume": 39653.0}, {"date": "2018-03-12", "close": 15.12, "volume": 42195.0}, {"date": "2018-03-13", "close": 15.08, "volume": 35441.0}, {"date": "2018-03-14", "close": 14.68, "volume": 21009.0}, {"date": "2018-03-15", "close": 14.74, "volume": 35803.0}, {"date": "2018-03-16", "close": 14.76, "volume": 34835.0}, {"date": "2018-03-19", "close": 14.6, "volume": 24362.0}, {"date": "2018-03-20", "close": 14.85, "volume": 34951.0}, {"date": "2018-03-21", "close": 14.8, "volume": 31945.0}, {"date": "2018-03-22", "close": 14.56, "volume": 37171.0}, {"date": "2018-03-23", "close": 14.33, "volume": 60203.0}, {"date": "2018-03-26", "close": 14.49, "volume": 40502.0}, {"date": "2018-03-27", "close": 14.4, "volume": 27144.0}, {"date": "2018-03-28", "close": 14.42, "volume": 48336.0}, {"date": "2018-03-29", "close": 14.6, "volume": 43763.0}, {"date": "2018-04-02", "close": 14.39, "volume": 126112.0}, {"date": "2018-04-03", "close": 14.47, "volume": 24983.0}, {"date": "2018-04-04", "close": 14.51, "volume": 24905.0}, {"date": "2018-04-05", "close": 14.9, "volume": 78975.0}, {"date": "2018-04-06", "close": 14.71, "volume": 52938.0}, {"date": "2018-04-09", "close": 14.75, "volume": 43898.0}, {"date": "2018-04-10", "close": 14.85, "volume": 32263.0}, {"date": "2018-04-11", "close": 14.86, "volume": 29932.0}, {"date": "2018-04-12", "close": 14.86, "volume": 35716.0}, {"date": "2018-04-13", "close": 14.86, "volume": 39452.0}, {"date": "2018-04-16", "close": 14.89, "volume": 38877.0}, {"date": "2018-04-17", "close": 15.08, "volume": 44185.0}, {"date": "2018-04-18", "close": 14.94, "volume": 47804.0}, {"date": "2018-04-19", "close": 14.93, "volume": 50860.0}, {"date": "2018-04-20", "close": 14.8, "volume": 48618.0}, {"date": "2018-04-23", "close": 14.86, "volume": 35856.0}, {"date": "2018-04-24", "close": 14.77, "volume": 41953.0}, {"date": "2018-04-25", "close": 14.8, "volume": 42888.0}, {"date": "2018-04-26", "close": 14.8, "volume": 20700.0}, {"date": "2018-04-27", "close": 14.94, "volume": 28391.0}, {"date": "2018-04-30", "close": 14.71, "volume": 32444.0}, {"date": "2018-05-01", "close": 14.61, "volume": 47958.0}, {"date": "2018-05-02", "close": 14.56, "volume": 32098.0}, {"date": "2018-05-03", "close": 14.42, "volume": 37872.0}, {"date": "2018-05-04", "close": 14.53, "volume": 34965.0}, {"date": "2018-05-07", "close": 14.65, "volume": 27655.0}, {"date": "2018-05-08", "close": 14.69, "volume": 29016.0}, {"date": "2018-05-09", "close": 14.93, "volume": 39557.0}, {"date": "2018-05-10", "close": 15.06, "volume": 21371.0}, {"date": "2018-05-11", "close": 15.15, "volume": 31176.0}, {"date": "2018-05-14", "close": 15.1, "volume": 30009.0}, {"date": "2018-05-15", "close": 15.09, "volume": 33542.0}, {"date": "2018-05-16", "close": 15.19, "volume": 48415.0}, {"date": "2018-05-17", "close": 15.24, "volume": 22606.0}, {"date": "2018-05-18", "close": 15.19, "volume": 40506.0}, {"date": "2018-05-21", "close": 15.32, "volume": 34771.0}, {"date": "2018-05-22", "close": 15.22, "volume": 18138.0}, {"date": "2018-05-23", "close": 15.17, "volume": 48430.0}, {"date": "2018-05-24", "close": 15.24, "volume": 30722.0}, {"date": "2018-05-25", "close": 15.09, "volume": 43929.0}, {"date": "2018-05-29", "close": 14.95, "volume": 25353.0}, {"date": "2018-05-30", "close": 15.11, "volume": 43346.0}, {"date": "2018-05-31", "close": 14.99, "volume": 32672.0}, {"date": "2018-06-01", "close": 15.05, "volume": 85013.0}, {"date": "2018-06-04", "close": 15.09, "volume": 41657.0}, {"date": "2018-06-05", "close": 15.16, "volume": 35422.0}, {"date": "2018-06-06", "close": 15.18, "volume": 35694.0}, {"date": "2018-06-07", "close": 15.18, "volume": 33185.0}, {"date": "2018-06-08", "close": 15.22, "volume": 37342.0}, {"date": "2018-06-11", "close": 15.34, "volume": 35774.0}, {"date": "2018-06-12", "close": 15.4, "volume": 49992.0}, {"date": "2018-06-13", "close": 15.44, "volume": 42083.0}, {"date": "2018-06-14", "close": 15.2, "volume": 32417.0}, {"date": "2018-06-15", "close": 15.09, "volume": 29997.0}, {"date": "2018-06-18", "close": 14.93, "volume": 58814.0}, {"date": "2018-06-19", "close": 14.83, "volume": 42140.0}, {"date": "2018-06-20", "close": 14.94, "volume": 31699.0}, {"date": "2018-06-21", "close": 14.94, "volume": 44642.0}, {"date": "2018-06-22", "close": 14.99, "volume": 77508.0}, {"date": "2018-06-25", "close": 14.71, "volume": 66437.0}, {"date": "2018-06-26", "close": 14.69, "volume": 40907.0}, {"date": "2018-06-27", "close": 14.53, "volume": 85899.0}, {"date": "2018-06-28", "close": 14.54, "volume": 33972.0}, {"date": "2018-06-29", "close": 14.63, "volume": 41683.0}, {"date": "2018-07-02", "close": 14.53, "volume": 71772.0}, {"date": "2018-07-03", "close": 14.54, "volume": 40288.0}, {"date": "2018-07-05", "close": 14.47, "volume": 47284.0}, {"date": "2018-07-06", "close": 14.4, "volume": 68887.0}, {"date": "2018-07-09", "close": 14.49, "volume": 49742.0}, {"date": "2018-07-10", "close": 14.58, "volume": 48216.0}, {"date": "2018-07-11", "close": 14.49, "volume": 40057.0}, {"date": "2018-07-12", "close": 14.58, "volume": 37032.0}, {"date": "2018-07-13", "close": 14.63, "volume": 53937.0}, {"date": "2018-07-16", "close": 14.64, "volume": 30911.0}, {"date": "2018-07-17", "close": 14.9, "volume": 67654.0}, {"date": "2018-07-18", "close": 14.9, "volume": 41523.0}, {"date": "2018-07-19", "close": 15.0015, "volume": 33076.0}, {"date": "2018-07-20", "close": 15.07, "volume": 40701.0}, {"date": "2018-07-23", "close": 14.97, "volume": 82386.0}, {"date": "2018-07-24", "close": 15.13, "volume": 64857.0}, {"date": "2018-07-25", "close": 15.31, "volume": 35188.0}, {"date": "2018-07-26", "close": 15.23, "volume": 26591.0}, {"date": "2018-07-27", "close": 15.24, "volume": 29590.0}, {"date": "2018-07-30", "close": 15.15, "volume": 26664.0}, {"date": "2018-07-31", "close": 15.44, "volume": 55131.0}, {"date": "2018-08-01", "close": 15.93, "volume": 41157.0}, {"date": "2018-08-02", "close": 15.97, "volume": 37503.0}, {"date": "2018-08-03", "close": 15.91, "volume": 29706.0}, {"date": "2018-08-06", "close": 16.11, "volume": 44383.0}, {"date": "2018-08-07", "close": 16.37, "volume": 50148.0}, {"date": "2018-08-08", "close": 16.47, "volume": 50709.0}, {"date": "2018-08-09", "close": 16.34, "volume": 69336.0}, {"date": "2018-08-10", "close": 15.83, "volume": 88062.0}, {"date": "2018-08-13", "close": 15.46, "volume": 61820.0}, {"date": "2018-08-14", "close": 15.5, "volume": 40141.0}, {"date": "2018-08-15", "close": 15.56, "volume": 33574.0}, {"date": "2018-08-16", "close": 15.64, "volume": 24463.0}, {"date": "2018-08-17", "close": 15.5, "volume": 32672.0}, {"date": "2018-08-20", "close": 15.66, "volume": 21843.0}, {"date": "2018-08-21", "close": 15.8, "volume": 21041.0}, {"date": "2018-08-22", "close": 15.74, "volume": 21567.0}, {"date": "2018-08-23", "close": 15.69, "volume": 18702.0}, {"date": "2018-08-24", "close": 15.73, "volume": 28101.0}, {"date": "2018-08-27", "close": 15.79, "volume": 30595.0}, {"date": "2018-08-28", "close": 15.82, "volume": 41130.0}, {"date": "2018-08-29", "close": 15.83, "volume": 22986.0}, {"date": "2018-08-30", "close": 15.85, "volume": 16742.0}, {"date": "2018-08-31", "close": 15.72, "volume": 27633.0}, {"date": "2018-09-04", "close": 15.77, "volume": 25474.0}, {"date": "2018-09-05", "close": 15.63, "volume": 32958.0}, {"date": "2018-09-06", "close": 15.42, "volume": 30126.0}, {"date": "2018-09-07", "close": 15.4, "volume": 50104.0}, {"date": "2018-09-10", "close": 15.46, "volume": 34519.0}, {"date": "2018-09-11", "close": 15.68, "volume": 31250.0}, {"date": "2018-09-12", "close": 15.64, "volume": 33715.0}, {"date": "2018-09-13", "close": 15.4, "volume": 28813.0}, {"date": "2018-09-14", "close": 15.36, "volume": 52456.0}, {"date": "2018-09-17", "close": 15.285, "volume": 31528.0}, {"date": "2018-09-18", "close": 15.33, "volume": 24298.0}, {"date": "2018-09-19", "close": 15.45, "volume": 19239.0}, {"date": "2018-09-20", "close": 15.53, "volume": 31577.0}, {"date": "2018-09-21", "close": 15.57, "volume": 21310.0}, {"date": "2018-09-24", "close": 15.59, "volume": 43092.0}, {"date": "2018-09-25", "close": 15.65, "volume": 45900.0}, {"date": "2018-09-26", "close": 15.47, "volume": 33581.0}, {"date": "2018-09-27", "close": 15.49, "volume": 32565.0}, {"date": "2018-09-28", "close": 15.6, "volume": 36921.0}, {"date": "2018-10-01", "close": 15.47, "volume": 61774.0}, {"date": "2018-10-02", "close": 15.45, "volume": 34502.0}, {"date": "2018-10-03", "close": 15.39, "volume": 67703.0}, {"date": "2018-10-04", "close": 15.03, "volume": 65237.0}, {"date": "2018-10-05", "close": 14.63, "volume": 82374.0}, {"date": "2018-10-08", "close": 14.6, "volume": 62152.0}, {"date": "2018-10-09", "close": 14.56, "volume": 65290.0}, {"date": "2018-10-10", "close": 13.9999, "volume": 85800.0}, {"date": "2018-10-11", "close": 13.57, "volume": 148024.0}, {"date": "2018-10-12", "close": 13.76, "volume": 61981.0}, {"date": "2018-10-15", "close": 13.84, "volume": 58738.0}, {"date": "2018-10-16", "close": 14.1, "volume": 57481.0}, {"date": "2018-10-17", "close": 14.12, "volume": 61965.0}, {"date": "2018-10-18", "close": 13.99, "volume": 45526.0}, {"date": "2018-10-19", "close": 14.15, "volume": 47025.0}, {"date": "2018-10-22", "close": 14.01, "volume": 39668.0}, {"date": "2018-10-23", "close": 13.82, "volume": 72306.0}, {"date": "2018-10-24", "close": 13.41, "volume": 56261.0}, {"date": "2018-10-25", "close": 13.53, "volume": 51963.0}, {"date": "2018-10-26", "close": 13.35, "volume": 30658.0}, {"date": "2018-10-29", "close": 13.04, "volume": 77618.0}, {"date": "2018-10-30", "close": 13.26, "volume": 28641.0}, {"date": "2018-10-31", "close": 13.35, "volume": 57519.0}, {"date": "2018-11-01", "close": 13.51, "volume": 43949.0}, {"date": "2018-11-02", "close": 13.34, "volume": 45628.0}, {"date": "2018-11-05", "close": 13.4, "volume": 32124.0}, {"date": "2018-11-06", "close": 13.61, "volume": 34515.0}, {"date": "2018-11-07", "close": 14.05, "volume": 46368.0}, {"date": "2018-11-08", "close": 14.25, "volume": 44696.0}, {"date": "2018-11-09", "close": 14.1, "volume": 28022.0}, {"date": "2018-11-12", "close": 14.01, "volume": 25539.0}, {"date": "2018-11-13", "close": 13.98, "volume": 26735.0}, {"date": "2018-11-14", "close": 13.68, "volume": 26022.0}, {"date": "2018-11-15", "close": 13.79, "volume": 28006.0}, {"date": "2018-11-16", "close": 13.73, "volume": 25822.0}, {"date": "2018-11-19", "close": 13.6, "volume": 27095.0}, {"date": "2018-11-20", "close": 13.43, "volume": 69158.0}, {"date": "2018-11-21", "close": 13.37, "volume": 19082.0}, {"date": "2018-11-23", "close": 13.5, "volume": 28520.0}, {"date": "2018-11-26", "close": 13.51, "volume": 23758.0}, {"date": "2018-11-27", "close": 13.55, "volume": 44270.0}, {"date": "2018-11-28", "close": 13.63, "volume": 48377.0}, {"date": "2018-11-29", "close": 13.8, "volume": 43379.0}, {"date": "2018-11-30", "close": 13.89, "volume": 52264.0}, {"date": "2018-12-03", "close": 14.09, "volume": 41228.0}, {"date": "2018-12-04", "close": 13.72, "volume": 66508.0}, {"date": "2018-12-06", "close": 13.565, "volume": 84691.0}, {"date": "2018-12-07", "close": 13.47, "volume": 62158.0}, {"date": "2018-12-10", "close": 13.17, "volume": 99448.0}, {"date": "2018-12-11", "close": 13.13, "volume": 67308.0}, {"date": "2018-12-12", "close": 13.18, "volume": 48978.0}, {"date": "2018-12-13", "close": 12.91, "volume": 65742.0}, {"date": "2018-12-14", "close": 12.47, "volume": 69399.0}, {"date": "2018-12-17", "close": 12.16, "volume": 151255.0}, {"date": "2018-12-18", "close": 12.08, "volume": 122961.0}, {"date": "2018-12-19", "close": 11.79, "volume": 79816.0}, {"date": "2018-12-20", "close": 11.52, "volume": 114822.0}, {"date": "2018-12-21", "close": 11.34, "volume": 92399.0}, {"date": "2018-12-24", "close": 11.26, "volume": 45762.0}, {"date": "2018-12-26", "close": 11.73, "volume": 104200.0}, {"date": "2018-12-27", "close": 11.78, "volume": 97609.0}, {"date": "2018-12-28", "close": 11.86, "volume": 112818.0}, {"date": "2018-12-31", "close": 12.03, "volume": 151124.0}, {"date": "2019-01-02", "close": 12.05, "volume": 92285.0}, {"date": "2019-01-03", "close": 11.78, "volume": 101868.0}, {"date": "2019-01-04", "close": 12.06, "volume": 121673.0}, {"date": "2019-01-07", "close": 12.25, "volume": 77442.0}, {"date": "2019-01-08", "close": 12.45, "volume": 65304.0}, {"date": "2019-01-09", "close": 12.54, "volume": 75663.0}, {"date": "2019-01-10", "close": 12.61, "volume": 57119.0}, {"date": "2019-01-11", "close": 12.57, "volume": 37513.0}, {"date": "2019-01-14", "close": 12.54, "volume": 44530.0}, {"date": "2019-01-15", "close": 12.8, "volume": 47408.0}, {"date": "2019-01-16", "close": 12.94, "volume": 51441.0}, {"date": "2019-01-17", "close": 13.12, "volume": 52485.0}, {"date": "2019-01-18", "close": 13.29, "volume": 94498.0}, {"date": "2019-01-22", "close": 12.95, "volume": 72292.0}, {"date": "2019-01-23", "close": 12.9, "volume": 81206.0}, {"date": "2019-01-24", "close": 12.86, "volume": 85838.0}, {"date": "2019-01-25", "close": 12.97, "volume": 122069.0}, {"date": "2019-01-28", "close": 12.92, "volume": 70185.0}, {"date": "2019-01-29", "close": 12.99, "volume": 44757.0}, {"date": "2019-01-30", "close": 13.15, "volume": 68119.0}, {"date": "2019-01-31", "close": 13.33, "volume": 59219.0}, {"date": "2019-02-01", "close": 13.26, "volume": 62235.0}, {"date": "2019-02-04", "close": 13.32, "volume": 70013.0}, {"date": "2019-02-05", "close": 13.41, "volume": 49571.0}, {"date": "2019-02-06", "close": 13.62, "volume": 52489.0}, {"date": "2019-02-07", "close": 13.47, "volume": 41431.0}, {"date": "2019-02-08", "close": 13.48, "volume": 48687.0}, {"date": "2019-02-11", "close": 13.58, "volume": 51926.0}, {"date": "2019-02-12", "close": 13.82, "volume": 49792.0}, {"date": "2019-02-13", "close": 13.82, "volume": 49055.0}, {"date": "2019-02-14", "close": 13.86, "volume": 35120.0}, {"date": "2019-02-15", "close": 13.94, "volume": 51313.0}, {"date": "2019-02-19", "close": 13.97, "volume": 43606.0}, {"date": "2019-02-20", "close": 14.0, "volume": 57891.0}, {"date": "2019-02-21", "close": 13.9, "volume": 71499.0}, {"date": "2019-02-22", "close": 13.98, "volume": 39799.0}, {"date": "2019-02-25", "close": 13.98, "volume": 17046.0}, {"date": "2019-02-26", "close": 13.98, "volume": 43509.0}, {"date": "2019-02-27", "close": 14.02, "volume": 37137.0}, {"date": "2019-02-28", "close": 14.01, "volume": 17600.0}, {"date": "2019-03-01", "close": 14.09, "volume": 46154.0}, {"date": "2019-03-04", "close": 13.9, "volume": 49288.0}, {"date": "2019-03-05", "close": 13.92, "volume": 35848.0}, {"date": "2019-03-06", "close": 13.8, "volume": 25183.0}, {"date": "2019-03-07", "close": 13.69, "volume": 23504.0}, {"date": "2019-03-08", "close": 13.69, "volume": 33123.0}, {"date": "2019-03-11", "close": 13.81, "volume": 51217.0}, {"date": "2019-03-12", "close": 13.95, "volume": 29307.0}, {"date": "2019-03-13", "close": 14.01, "volume": 16788.0}, {"date": "2019-03-14", "close": 13.8, "volume": 26571.0}, {"date": "2019-03-15", "close": 13.83, "volume": 20998.0}, {"date": "2019-03-18", "close": 13.75, "volume": 42730.0}, {"date": "2019-03-19", "close": 13.76, "volume": 31274.0}, {"date": "2019-03-20", "close": 13.7, "volume": 35236.0}, {"date": "2019-03-21", "close": 13.72, "volume": 41305.0}, {"date": "2019-03-22", "close": 13.59, "volume": 45755.0}, {"date": "2019-03-25", "close": 13.51, "volume": 36601.0}, {"date": "2019-03-26", "close": 13.68, "volume": 30397.0}, {"date": "2019-03-27", "close": 13.66, "volume": 46851.0}, {"date": "2019-03-28", "close": 13.81, "volume": 46280.0}, {"date": "2019-03-29", "close": 14.06, "volume": 43060.0}, {"date": "2019-04-01", "close": 14.2501, "volume": 47943.0}, {"date": "2019-04-02", "close": 14.09, "volume": 47943.0}, {"date": "2019-04-03", "close": 14.03, "volume": 75644.0}, {"date": "2019-04-04", "close": 14.0, "volume": 51636.0}, {"date": "2019-04-05", "close": 14.05, "volume": 43698.0}, {"date": "2019-04-08", "close": 14.08, "volume": 61394.0}, {"date": "2019-04-09", "close": 13.93, "volume": 56359.0}, {"date": "2019-04-10", "close": 13.95, "volume": 52890.0}, {"date": "2019-04-11", "close": 14.03, "volume": 40675.0}, {"date": "2019-04-12", "close": 14.05, "volume": 46660.0}, {"date": "2019-04-15", "close": 14.08, "volume": 20689.0}, {"date": "2019-04-16", "close": 14.1, "volume": 22805.0}, {"date": "2019-04-17", "close": 14.03, "volume": 54062.0}, {"date": "2019-04-18", "close": 13.95, "volume": 48730.0}, {"date": "2019-04-22", "close": 13.92, "volume": 44380.0}, {"date": "2019-04-23", "close": 14.0, "volume": 67069.0}, {"date": "2019-04-24", "close": 14.0, "volume": 35080.0}, {"date": "2019-04-25", "close": 13.98, "volume": 75663.0}, {"date": "2019-04-26", "close": 14.03, "volume": 46010.0}, {"date": "2019-04-29", "close": 14.02, "volume": 37491.0}, {"date": "2019-04-30", "close": 14.02, "volume": 27108.0}, {"date": "2019-05-01", "close": 14.07, "volume": 22908.0}, {"date": "2019-05-02", "close": 13.86, "volume": 32287.0}, {"date": "2019-05-03", "close": 13.98, "volume": 63804.0}, {"date": "2019-05-06", "close": 13.98, "volume": 31181.0}, {"date": "2019-05-07", "close": 13.73, "volume": 50056.0}, {"date": "2019-05-08", "close": 13.73, "volume": 35340.0}, {"date": "2019-05-09", "close": 13.74, "volume": 62310.0}, {"date": "2019-05-10", "close": 13.8, "volume": 29991.0}, {"date": "2019-05-13", "close": 13.64, "volume": 51463.0}, {"date": "2019-05-14", "close": 13.72, "volume": 32412.0}, {"date": "2019-05-15", "close": 13.73, "volume": 17039.0}, {"date": "2019-05-16", "close": 13.74, "volume": 43461.0}, {"date": "2019-05-17", "close": 13.72, "volume": 39796.0}, {"date": "2019-05-20", "close": 13.65, "volume": 39255.0}, {"date": "2019-05-21", "close": 13.78, "volume": 35076.0}, {"date": "2019-05-22", "close": 13.74, "volume": 27904.0}, {"date": "2019-05-23", "close": 13.63, "volume": 23837.0}, {"date": "2019-05-24", "close": 13.68, "volume": 25902.0}, {"date": "2019-05-28", "close": 13.59, "volume": 38450.0}, {"date": "2019-05-29", "close": 13.44, "volume": 61953.0}, {"date": "2019-05-30", "close": 13.39, "volume": 64201.0}, {"date": "2019-05-31", "close": 13.22, "volume": 53166.0}, {"date": "2019-06-03", "close": 13.17, "volume": 54726.0}, {"date": "2019-06-04", "close": 13.41, "volume": 72801.0}, {"date": "2019-06-05", "close": 13.5, "volume": 49200.0}, {"date": "2019-06-06", "close": 13.57, "volume": 50745.0}, {"date": "2019-06-07", "close": 13.73, "volume": 45680.0}, {"date": "2019-06-10", "close": 13.79, "volume": 44548.0}, {"date": "2019-06-11", "close": 13.77, "volume": 23566.0}, {"date": "2019-06-12", "close": 13.81, "volume": 42107.0}, {"date": "2019-06-13", "close": 13.71, "volume": 36659.0}, {"date": "2019-06-14", "close": 13.75, "volume": 54965.0}, {"date": "2019-06-17", "close": 13.73, "volume": 26875.0}, {"date": "2019-06-18", "close": 13.91, "volume": 45926.0}, {"date": "2019-06-19", "close": 13.97, "volume": 28255.0}, {"date": "2019-06-20", "close": 14.04, "volume": 37534.0}, {"date": "2019-06-21", "close": 13.97, "volume": 39762.0}, {"date": "2019-06-24", "close": 13.99, "volume": 39616.0}, {"date": "2019-06-25", "close": 13.87, "volume": 42608.0}, {"date": "2019-06-26", "close": 13.92, "volume": 54851.0}, {"date": "2019-06-27", "close": 13.99, "volume": 53324.0}, {"date": "2019-06-28", "close": 14.04, "volume": 54628.0}, {"date": "2019-07-01", "close": 14.1, "volume": 69264.0}, {"date": "2019-07-02", "close": 14.11, "volume": 40696.0}, {"date": "2019-07-03", "close": 14.27, "volume": 22505.0}, {"date": "2019-07-05", "close": 14.25, "volume": 43020.0}, {"date": "2019-07-08", "close": 14.12, "volume": 51422.0}, {"date": "2019-07-09", "close": 14.14, "volume": 63931.0}, {"date": "2019-07-10", "close": 14.3, "volume": 85696.0}, {"date": "2019-07-11", "close": 14.35, "volume": 39640.0}, {"date": "2019-07-12", "close": 14.37, "volume": 34749.0}, {"date": "2019-07-15", "close": 14.37, "volume": 58903.0}, {"date": "2019-07-16", "close": 14.29, "volume": 27607.0}, {"date": "2019-07-17", "close": 14.24, "volume": 37272.0}, {"date": "2019-07-18", "close": 14.28, "volume": 40126.0}, {"date": "2019-07-19", "close": 14.28, "volume": 23016.0}, {"date": "2019-07-22", "close": 14.29, "volume": 18972.0}, {"date": "2019-07-23", "close": 14.29, "volume": 23194.0}, {"date": "2019-07-24", "close": 14.31, "volume": 33060.0}, {"date": "2019-07-25", "close": 14.14, "volume": 76739.0}, {"date": "2019-07-26", "close": 14.16, "volume": 77900.0}, {"date": "2019-07-29", "close": 14.07, "volume": 59144.0}, {"date": "2019-07-30", "close": 14.0, "volume": 76088.0}, {"date": "2019-07-31", "close": 13.93, "volume": 82051.0}, {"date": "2019-08-01", "close": 13.94, "volume": 104993.0}, {"date": "2019-08-02", "close": 13.87, "volume": 123822.0}, {"date": "2019-08-05", "close": 13.47, "volume": 94078.0}, {"date": "2019-08-06", "close": 13.58, "volume": 86355.0}, {"date": "2019-08-07", "close": 13.57, "volume": 76753.0}, {"date": "2019-08-08", "close": 13.89, "volume": 58670.0}, {"date": "2019-08-09", "close": 13.89, "volume": 61760.0}, {"date": "2019-08-12", "close": 13.77, "volume": 143779.0}, {"date": "2019-08-13", "close": 13.95, "volume": 51664.0}, {"date": "2019-08-14", "close": 13.56, "volume": 82377.0}, {"date": "2019-08-15", "close": 13.69, "volume": 58817.0}, {"date": "2019-08-16", "close": 13.8, "volume": 48422.0}, {"date": "2019-08-19", "close": 13.89, "volume": 51864.0}, {"date": "2019-08-20", "close": 13.9, "volume": 48410.0}, {"date": "2019-08-21", "close": 14.01, "volume": 93587.0}, {"date": "2019-08-22", "close": 14.02, "volume": 22347.0}, {"date": "2019-08-23", "close": 13.79, "volume": 131242.0}, {"date": "2019-08-26", "close": 13.78, "volume": 57677.0}, {"date": "2019-08-27", "close": 13.74, "volume": 39550.0}, {"date": "2019-08-28", "close": 13.86, "volume": 26385.0}, {"date": "2019-08-29", "close": 14.06, "volume": 24146.0}, {"date": "2019-08-30", "close": 14.07, "volume": 67494.0}, {"date": "2019-09-03", "close": 13.9, "volume": 49608.0}, {"date": "2019-09-04", "close": 14.02, "volume": 24571.0}, {"date": "2019-09-05", "close": 14.19, "volume": 107864.0}, {"date": "2019-09-06", "close": 14.3, "volume": 49923.0}, {"date": "2019-09-09", "close": 14.34, "volume": 276626.0}, {"date": "2019-09-10", "close": 14.3, "volume": 73000.0}, {"date": "2019-09-11", "close": 14.36, "volume": 73338.0}, {"date": "2019-09-12", "close": 14.29, "volume": 51855.0}, {"date": "2019-09-13", "close": 14.29, "volume": 45740.0}, {"date": "2019-09-16", "close": 14.25, "volume": 57104.0}, {"date": "2019-09-17", "close": 14.31, "volume": 37521.0}, {"date": "2019-09-18", "close": 14.32, "volume": 58204.0}, {"date": "2019-09-19", "close": 14.38, "volume": 43082.0}, {"date": "2019-09-20", "close": 14.33, "volume": 40029.0}, {"date": "2019-09-23", "close": 14.28, "volume": 33889.0}, {"date": "2019-09-24", "close": 14.11, "volume": 87288.0}, {"date": "2019-09-25", "close": 14.14, "volume": 70346.0}, {"date": "2019-09-26", "close": 14.2, "volume": 72248.0}, {"date": "2019-09-27", "close": 14.28, "volume": 91735.0}, {"date": "2019-09-30", "close": 14.33, "volume": 78276.0}, {"date": "2019-10-01", "close": 14.18, "volume": 123704.0}, {"date": "2019-10-02", "close": 13.93, "volume": 131846.0}, {"date": "2019-10-03", "close": 13.98, "volume": 42528.0}, {"date": "2019-10-04", "close": 14.11, "volume": 33346.0}, {"date": "2019-10-07", "close": 14.1, "volume": 89880.0}, {"date": "2019-10-08", "close": 14.0, "volume": 55460.0}, {"date": "2019-10-09", "close": 14.06, "volume": 112173.0}, {"date": "2019-10-10", "close": 14.14, "volume": 66379.0}, {"date": "2019-10-11", "close": 14.12, "volume": 74527.0}, {"date": "2019-10-14", "close": 14.1, "volume": 42676.0}, {"date": "2019-10-15", "close": 14.13, "volume": 34032.0}, {"date": "2019-10-16", "close": 14.14, "volume": 61993.0}, {"date": "2019-10-17", "close": 14.39, "volume": 40474.0}, {"date": "2019-10-18", "close": 14.31, "volume": 31288.0}, {"date": "2019-10-21", "close": 14.38, "volume": 36917.0}, {"date": "2019-10-22", "close": 14.34, "volume": 22304.0}, {"date": "2019-10-23", "close": 14.28, "volume": 38726.0}, {"date": "2019-10-24", "close": 14.43, "volume": 36151.0}, {"date": "2019-10-25", "close": 14.27, "volume": 44220.0}, {"date": "2019-10-28", "close": 14.28, "volume": 64061.0}, {"date": "2019-10-29", "close": 14.3, "volume": 43260.0}, {"date": "2019-10-30", "close": 14.31, "volume": 48907.0}, {"date": "2019-10-31", "close": 14.28, "volume": 62433.0}, {"date": "2019-11-01", "close": 14.34, "volume": 34729.0}, {"date": "2019-11-04", "close": 14.34, "volume": 69465.0}, {"date": "2019-11-05", "close": 14.32, "volume": 36300.0}, {"date": "2019-11-06", "close": 14.37, "volume": 37931.0}, {"date": "2019-11-07", "close": 14.42, "volume": 32888.0}, {"date": "2019-11-08", "close": 14.54, "volume": 47595.0}, {"date": "2019-11-11", "close": 14.62, "volume": 57043.0}, {"date": "2019-11-12", "close": 14.57, "volume": 22799.0}, {"date": "2019-11-13", "close": 14.59, "volume": 24796.0}, {"date": "2019-11-14", "close": 14.59, "volume": 22116.0}, {"date": "2019-11-15", "close": 14.61, "volume": 20729.0}, {"date": "2019-11-18", "close": 14.57, "volume": 32203.0}, {"date": "2019-11-19", "close": 14.63, "volume": 24155.0}, {"date": "2019-11-20", "close": 14.72, "volume": 21397.0}, {"date": "2019-11-21", "close": 14.65, "volume": 34976.0}, {"date": "2019-11-22", "close": 14.68, "volume": 32668.0}, {"date": "2019-11-25", "close": 14.71, "volume": 32318.0}, {"date": "2019-11-26", "close": 14.79, "volume": 64192.0}, {"date": "2019-11-27", "close": 14.79, "volume": 34101.0}, {"date": "2019-11-29", "close": 14.68, "volume": 32496.0}, {"date": "2019-12-02", "close": 14.61, "volume": 21461.0}, {"date": "2019-12-03", "close": 14.5, "volume": 39609.0}, {"date": "2019-12-04", "close": 14.61, "volume": 62430.0}, {"date": "2019-12-05", "close": 14.71, "volume": 49263.0}, {"date": "2019-12-06", "close": 14.69, "volume": 37604.0}, {"date": "2019-12-09", "close": 14.64, "volume": 32042.0}, {"date": "2019-12-10", "close": 14.53, "volume": 44951.0}, {"date": "2019-12-11", "close": 14.51, "volume": 60118.0}, {"date": "2019-12-12", "close": 14.34, "volume": 22314.0}, {"date": "2019-12-13", "close": 14.44, "volume": 38142.0}, {"date": "2019-12-16", "close": 14.34, "volume": 40977.0}, {"date": "2019-12-17", "close": 14.41, "volume": 30572.0}, {"date": "2019-12-18", "close": 14.4, "volume": 26256.0}, {"date": "2019-12-19", "close": 14.4, "volume": 31102.0}, {"date": "2019-12-20", "close": 14.46, "volume": 50480.0}, {"date": "2019-12-23", "close": 14.47, "volume": 38935.0}, {"date": "2019-12-24", "close": 14.66, "volume": 43396.0}, {"date": "2019-12-26", "close": 14.7, "volume": 43141.0}, {"date": "2019-12-27", "close": 14.78, "volume": 41301.0}, {"date": "2019-12-30", "close": 14.69, "volume": 67137.0}, {"date": "2019-12-31", "close": 14.62, "volume": 65451.0}, {"date": "2020-01-02", "close": 14.64, "volume": 75687.0}, {"date": "2020-01-03", "close": 14.52, "volume": 57875.0}, {"date": "2020-01-06", "close": 14.63, "volume": 101198.0}, {"date": "2020-01-07", "close": 14.59, "volume": 60268.0}, {"date": "2020-01-08", "close": 14.55, "volume": 83384.0}, {"date": "2020-01-09", "close": 14.61, "volume": 62327.0}, {"date": "2020-01-10", "close": 14.56, "volume": 55794.0}, {"date": "2020-01-13", "close": 14.63, "volume": 54266.0}, {"date": "2020-01-14", "close": 14.7, "volume": 42887.0}, {"date": "2020-01-15", "close": 14.79, "volume": 54221.0}, {"date": "2020-01-16", "close": 14.84, "volume": 32026.0}, {"date": "2020-01-17", "close": 14.85, "volume": 58470.0}, {"date": "2020-01-21", "close": 14.84, "volume": 57052.0}, {"date": "2020-01-22", "close": 14.875, "volume": 33784.0}, {"date": "2020-01-23", "close": 14.87, "volume": 53894.0}, {"date": "2020-01-24", "close": 14.89, "volume": 57233.0}, {"date": "2020-01-27", "close": 14.8, "volume": 41678.0}, {"date": "2020-01-28", "close": 14.99, "volume": 32873.0}, {"date": "2020-01-29", "close": 15.02, "volume": 40225.0}, {"date": "2020-01-30", "close": 14.97, "volume": 39766.0}, {"date": "2020-01-31", "close": 14.81, "volume": 29181.0}, {"date": "2020-02-03", "close": 14.74, "volume": 65774.0}, {"date": "2020-02-04", "close": 14.88, "volume": 37910.0}, {"date": "2020-02-05", "close": 15.02, "volume": 25036.0}, {"date": "2020-02-06", "close": 15.06, "volume": 36681.0}, {"date": "2020-02-07", "close": 14.96, "volume": 31615.0}, {"date": "2020-02-10", "close": 15.13, "volume": 51500.0}, {"date": "2020-02-11", "close": 15.19, "volume": 27925.0}, {"date": "2020-02-12", "close": 15.27, "volume": 38412.0}, {"date": "2020-02-13", "close": 15.19, "volume": 37858.0}, {"date": "2020-02-14", "close": 15.36, "volume": 51161.0}, {"date": "2020-02-18", "close": 15.16, "volume": 55091.0}, {"date": "2020-02-19", "close": 15.27, "volume": 41090.0}, {"date": "2020-02-20", "close": 15.19, "volume": 35350.0}, {"date": "2020-02-21", "close": 15.08, "volume": 33456.0}, {"date": "2020-02-24", "close": 14.59, "volume": 58881.0}, {"date": "2020-02-25", "close": 13.99, "volume": 97842.0}, {"date": "2020-02-26", "close": 14.06, "volume": 91302.0}, {"date": "2020-02-27", "close": 13.4, "volume": 149581.0}, {"date": "2020-02-28", "close": 12.89, "volume": 128728.0}, {"date": "2020-03-02", "close": 13.48, "volume": 68432.0}, {"date": "2020-03-03", "close": 13.8, "volume": 111779.0}, {"date": "2020-03-04", "close": 14.06, "volume": 47588.0}, {"date": "2020-03-05", "close": 13.78, "volume": 29016.0}, {"date": "2020-03-06", "close": 13.71, "volume": 85101.0}, {"date": "2020-03-09", "close": 12.67, "volume": 62854.0}, {"date": "2020-03-10", "close": 12.89, "volume": 54156.0}, {"date": "2020-03-11", "close": 12.1, "volume": 44730.0}, {"date": "2020-03-12", "close": 10.35, "volume": 121481.0}, {"date": "2020-03-13", "close": 11.17, "volume": 99328.0}, {"date": "2020-03-16", "close": 10.02, "volume": 44755.0}, {"date": "2020-03-17", "close": 10.25, "volume": 51902.0}, {"date": "2020-03-18", "close": 8.49, "volume": 120537.0}, {"date": "2020-03-19", "close": 9.22, "volume": 94003.0}, {"date": "2020-03-20", "close": 9.03, "volume": 102073.0}, {"date": "2020-03-23", "close": 8.56, "volume": 203226.0}, {"date": "2020-03-24", "close": 9.59, "volume": 64842.0}, {"date": "2020-03-25", "close": 10.44, "volume": 100931.0}, {"date": "2020-03-26", "close": 11.26, "volume": 63756.0}, {"date": "2020-03-27", "close": 10.71, "volume": 83925.0}, {"date": "2020-03-30", "close": 10.83, "volume": 66689.0}, {"date": "2020-03-31", "close": 10.72, "volume": 92398.0}, {"date": "2020-04-01", "close": 10.15, "volume": 88162.0}, {"date": "2020-04-02", "close": 10.44, "volume": 85213.0}, {"date": "2020-04-03", "close": 10.125, "volume": 64826.0}, {"date": "2020-04-06", "close": 10.81, "volume": 43726.0}, {"date": "2020-04-07", "close": 11.07, "volume": 84602.0}, {"date": "2020-04-08", "close": 11.55, "volume": 72204.0}, {"date": "2020-04-09", "close": 11.75, "volume": 60465.0}, {"date": "2020-04-13", "close": 11.3, "volume": 60695.0}, {"date": "2020-04-14", "close": 11.72, "volume": 59406.0}, {"date": "2020-04-15", "close": 11.45, "volume": 67592.0}, {"date": "2020-04-16", "close": 11.43, "volume": 44734.0}, {"date": "2020-04-17", "close": 11.79, "volume": 49513.0}, {"date": "2020-04-20", "close": 11.65, "volume": 42632.0}, {"date": "2020-04-21", "close": 11.4, "volume": 43678.0}, {"date": "2020-04-22", "close": 11.69, "volume": 41145.0}, {"date": "2020-04-23", "close": 11.63, "volume": 43515.0}, {"date": "2020-04-24", "close": 11.7, "volume": 68946.0}, {"date": "2020-04-27", "close": 11.76, "volume": 43492.0}, {"date": "2020-04-28", "close": 11.85, "volume": 54080.0}, {"date": "2020-04-29", "close": 12.14, "volume": 63164.0}, {"date": "2020-04-30", "close": 11.87, "volume": 49992.0}, {"date": "2020-05-01", "close": 11.53, "volume": 78635.0}, {"date": "2020-05-04", "close": 11.48, "volume": 37305.0}, {"date": "2020-05-05", "close": 11.68, "volume": 37575.0}, {"date": "2020-05-06", "close": 11.63, "volume": 45803.0}, {"date": "2020-05-07", "close": 11.83, "volume": 31347.0}, {"date": "2020-05-08", "close": 11.94, "volume": 26483.0}, {"date": "2020-05-11", "close": 11.96, "volume": 35349.0}, {"date": "2020-05-12", "close": 11.78, "volume": 39149.0}, {"date": "2020-05-13", "close": 11.5, "volume": 66293.0}, {"date": "2020-05-14", "close": 11.65, "volume": 26585.0}, {"date": "2020-05-15", "close": 11.61, "volume": 15980.0}, {"date": "2020-05-18", "close": 12.07, "volume": 31367.0}, {"date": "2020-05-19", "close": 11.93, "volume": 27096.0}, {"date": "2020-05-20", "close": 12.09, "volume": 27133.0}, {"date": "2020-05-21", "close": 12.0, "volume": 33740.0}, {"date": "2020-05-22", "close": 12.01, "volume": 26425.0}, {"date": "2020-05-26", "close": 12.23, "volume": 27764.0}, {"date": "2020-05-27", "close": 12.35, "volume": 34989.0}, {"date": "2020-05-28", "close": 12.3, "volume": 57281.0}, {"date": "2020-05-29", "close": 12.36, "volume": 29113.0}, {"date": "2020-06-01", "close": 12.5, "volume": 37519.0}, {"date": "2020-06-02", "close": 12.54, "volume": 47257.0}, {"date": "2020-06-03", "close": 12.81, "volume": 47795.0}, {"date": "2020-06-04", "close": 13.0, "volume": 56847.0}, {"date": "2020-06-05", "close": 13.23, "volume": 41734.0}, {"date": "2020-06-08", "close": 13.38, "volume": 77903.0}, {"date": "2020-06-09", "close": 13.07, "volume": 69151.0}, {"date": "2020-06-10", "close": 12.88, "volume": 44356.0}, {"date": "2020-06-11", "close": 12.28, "volume": 62350.0}, {"date": "2020-06-12", "close": 12.06, "volume": 53660.0}, {"date": "2020-06-15", "close": 12.13, "volume": 40683.0}, {"date": "2020-06-16", "close": 12.46, "volume": 44818.0}, {"date": "2020-06-17", "close": 12.43, "volume": 37995.0}, {"date": "2020-06-18", "close": 12.21, "volume": 84584.0}, {"date": "2020-06-19", "close": 12.18, "volume": 42386.0}, {"date": "2020-06-22", "close": 12.25, "volume": 54024.0}, {"date": "2020-06-23", "close": 12.32, "volume": 49934.0}, {"date": "2020-06-24", "close": 12.03, "volume": 44537.0}, {"date": "2020-06-25", "close": 12.12, "volume": 38879.0}, {"date": "2020-06-26", "close": 11.863, "volume": 21113.0}, {"date": "2020-06-29", "close": 11.98, "volume": 45574.0}, {"date": "2020-06-30", "close": 12.2, "volume": 42157.0}, {"date": "2020-07-01", "close": 12.33, "volume": 64742.0}, {"date": "2020-07-02", "close": 12.26, "volume": 99403.0}, {"date": "2020-07-06", "close": 12.33, "volume": 110502.0}, {"date": "2020-07-07", "close": 12.27, "volume": 48543.0}, {"date": "2020-07-08", "close": 12.33, "volume": 71081.0}, {"date": "2020-07-09", "close": 12.22, "volume": 60967.0}, {"date": "2020-07-10", "close": 12.33, "volume": 28156.0}, {"date": "2020-07-13", "close": 12.26, "volume": 57713.0}, {"date": "2020-07-14", "close": 12.32, "volume": 67496.0}, {"date": "2020-07-15", "close": 12.52, "volume": 80287.0}, {"date": "2020-07-16", "close": 12.44, "volume": 56452.0}, {"date": "2020-07-17", "close": 12.49, "volume": 47443.0}, {"date": "2020-07-20", "close": 12.55, "volume": 39488.0}, {"date": "2020-07-21", "close": 12.62, "volume": 26638.0}, {"date": "2020-07-22", "close": 12.62, "volume": 43852.0}, {"date": "2020-07-23", "close": 12.56, "volume": 40185.0}, {"date": "2020-07-24", "close": 12.55, "volume": 45997.0}, {"date": "2020-07-27", "close": 12.65, "volume": 42395.0}, {"date": "2020-07-28", "close": 12.63, "volume": 23301.0}, {"date": "2020-07-29", "close": 12.74, "volume": 36076.0}, {"date": "2020-07-30", "close": 12.74, "volume": 78945.0}, {"date": "2020-07-31", "close": 12.73, "volume": 50181.0}, {"date": "2020-08-03", "close": 12.83, "volume": 66286.0}, {"date": "2020-08-04", "close": 12.905, "volume": 43851.0}, {"date": "2020-08-05", "close": 12.98, "volume": 43665.0}, {"date": "2020-08-06", "close": 13.03, "volume": 44043.0}, {"date": "2020-08-07", "close": 13.05, "volume": 27169.0}, {"date": "2020-08-10", "close": 13.06, "volume": 55391.0}, {"date": "2020-08-11", "close": 13.05, "volume": 43853.0}, {"date": "2020-08-12", "close": 13.24, "volume": 34806.0}, {"date": "2020-08-13", "close": 13.26, "volume": 54442.0}, {"date": "2020-08-14", "close": 13.28, "volume": 29792.0}, {"date": "2020-08-17", "close": 13.34, "volume": 27077.0}, {"date": "2020-08-18", "close": 13.34, "volume": 33602.0}, {"date": "2020-08-19", "close": 13.3, "volume": 56500.0}, {"date": "2020-08-20", "close": 13.14, "volume": 22196.0}, {"date": "2020-08-21", "close": 13.14, "volume": 49702.0}, {"date": "2020-08-24", "close": 13.19, "volume": 48634.0}, {"date": "2020-08-25", "close": 13.1498, "volume": 182310.0}, {"date": "2020-08-26", "close": 13.17, "volume": 54440.0}, {"date": "2020-08-27", "close": 13.25, "volume": 45846.0}, {"date": "2020-08-28", "close": 13.34, "volume": 24960.0}, {"date": "2020-08-31", "close": 13.3, "volume": 60898.0}, {"date": "2020-09-01", "close": 13.35, "volume": 43754.0}, {"date": "2020-09-02", "close": 13.56, "volume": 47307.0}, {"date": "2020-09-03", "close": 13.21, "volume": 69748.0}, {"date": "2020-09-04", "close": 13.12, "volume": 67845.0}, {"date": "2020-09-08", "close": 12.87, "volume": 43026.0}, {"date": "2020-09-09", "close": 13.0, "volume": 70061.0}, {"date": "2020-09-10", "close": 12.81, "volume": 77386.0}, {"date": "2020-09-11", "close": 12.76, "volume": 69715.0}, {"date": "2020-09-14", "close": 12.71, "volume": 90695.0}, {"date": "2020-09-15", "close": 12.84, "volume": 63754.0}, {"date": "2020-09-16", "close": 12.92, "volume": 46049.0}, {"date": "2020-09-17", "close": 12.73, "volume": 52535.0}, {"date": "2020-09-18", "close": 12.71, "volume": 59824.0}, {"date": "2020-09-21", "close": 12.51, "volume": 50124.0}, {"date": "2020-09-22", "close": 12.64, "volume": 34341.0}, {"date": "2020-09-23", "close": 12.36, "volume": 38283.0}, {"date": "2020-09-24", "close": 12.36, "volume": 34929.0}, {"date": "2020-09-25", "close": 12.45, "volume": 46045.0}, {"date": "2020-09-28", "close": 12.6, "volume": 59813.0}, {"date": "2020-09-29", "close": 12.59, "volume": 46182.0}, {"date": "2020-09-30", "close": 12.8, "volume": 48259.0}, {"date": "2020-10-01", "close": 12.84, "volume": 64421.0}, {"date": "2020-10-02", "close": 12.81, "volume": 64784.0}, {"date": "2020-10-05", "close": 13.0, "volume": 62471.0}, {"date": "2020-10-06", "close": 12.92, "volume": 69382.0}, {"date": "2020-10-07", "close": 13.18, "volume": 43153.0}, {"date": "2020-10-08", "close": 13.23, "volume": 39846.0}, {"date": "2020-10-09", "close": 13.15, "volume": 47319.0}, {"date": "2020-10-12", "close": 13.25, "volume": 45706.0}, {"date": "2020-10-13", "close": 13.19, "volume": 38372.0}, {"date": "2020-10-14", "close": 13.18, "volume": 40013.0}, {"date": "2020-10-15", "close": 13.16, "volume": 37088.0}, {"date": "2020-10-16", "close": 13.16, "volume": 33990.0}, {"date": "2020-10-19", "close": 12.95, "volume": 26938.0}, {"date": "2020-10-20", "close": 13.1, "volume": 34276.0}, {"date": "2020-10-21", "close": 13.05, "volume": 27920.0}, {"date": "2020-10-22", "close": 13.15, "volume": 28485.0}, {"date": "2020-10-23", "close": 13.11, "volume": 20753.0}, {"date": "2020-10-26", "close": 12.75, "volume": 31404.0}, {"date": "2020-10-27", "close": 12.64, "volume": 33501.0}, {"date": "2020-10-28", "close": 12.22, "volume": 43791.0}, {"date": "2020-10-29", "close": 12.27, "volume": 37170.0}, {"date": "2020-10-30", "close": 12.16, "volume": 31815.0}, {"date": "2020-11-02", "close": 12.28, "volume": 46731.0}, {"date": "2020-11-03", "close": 12.5, "volume": 20062.0}, {"date": "2020-11-04", "close": 12.58, "volume": 43786.0}, {"date": "2020-11-05", "close": 13.05, "volume": 58984.0}, {"date": "2020-11-06", "close": 13.0, "volume": 25354.0}, {"date": "2020-11-09", "close": 13.35, "volume": 60844.0}, {"date": "2020-11-10", "close": 13.39, "volume": 54401.0}, {"date": "2020-11-11", "close": 13.2, "volume": 38099.0}, {"date": "2020-11-12", "close": 13.05, "volume": 32650.0}, {"date": "2020-11-13", "close": 13.28, "volume": 59208.0}, {"date": "2020-11-16", "close": 13.54, "volume": 48033.0}, {"date": "2020-11-17", "close": 13.59, "volume": 62438.0}, {"date": "2020-11-18", "close": 13.52, "volume": 42653.0}, {"date": "2020-11-19", "close": 13.57, "volume": 33493.0}, {"date": "2020-11-20", "close": 13.52, "volume": 27409.0}, {"date": "2020-11-23", "close": 13.44, "volume": 41643.0}, {"date": "2020-11-24", "close": 13.51, "volume": 97380.0}, {"date": "2020-11-25", "close": 13.43, "volume": 49153.0}, {"date": "2020-11-27", "close": 13.51, "volume": 16460.0}, {"date": "2020-11-30", "close": 13.5, "volume": 39456.0}, {"date": "2020-12-01", "close": 13.7, "volume": 58142.0}, {"date": "2020-12-02", "close": 13.81, "volume": 44362.0}, {"date": "2020-12-03", "close": 13.8, "volume": 39824.0}, {"date": "2020-12-04", "close": 13.93, "volume": 41789.0}, {"date": "2020-12-07", "close": 13.76, "volume": 50157.0}, {"date": "2020-12-08", "close": 13.83, "volume": 46861.0}, {"date": "2020-12-09", "close": 13.83, "volume": 57631.0}, {"date": "2020-12-10", "close": 13.8, "volume": 52230.0}, {"date": "2020-12-11", "close": 13.79, "volume": 35323.0}, {"date": "2020-12-14", "close": 13.57, "volume": 45329.0}, {"date": "2020-12-15", "close": 13.72, "volume": 40718.0}, {"date": "2020-12-16", "close": 13.81, "volume": 35232.0}, {"date": "2020-12-17", "close": 13.97, "volume": 49273.0}, {"date": "2020-12-18", "close": 13.97, "volume": 41312.0}, {"date": "2020-12-21", "close": 13.98, "volume": 38311.0}, {"date": "2020-12-22", "close": 13.93, "volume": 16836.0}, {"date": "2020-12-23", "close": 13.92, "volume": 29416.0}, {"date": "2020-12-24", "close": 13.93, "volume": 28204.0}, {"date": "2020-12-28", "close": 13.99, "volume": 38937.0}, {"date": "2020-12-29", "close": 13.95, "volume": 31554.0}, {"date": "2020-12-30", "close": 14.04, "volume": 51478.0}, {"date": "2020-12-31", "close": 14.07, "volume": 102849.0}, {"date": "2021-01-04", "close": 13.81, "volume": 52250.0}, {"date": "2021-01-05", "close": 13.87, "volume": 38037.0}, {"date": "2021-01-06", "close": 13.94, "volume": 118368.0}, {"date": "2021-01-07", "close": 14.14, "volume": 57887.0}, {"date": "2021-01-08", "close": 14.14, "volume": 30566.0}, {"date": "2021-01-11", "close": 14.18, "volume": 44338.0}, {"date": "2021-01-12", "close": 14.18, "volume": 59133.0}, {"date": "2021-01-13", "close": 14.09, "volume": 115957.0}, {"date": "2021-01-14", "close": 14.1, "volume": 35681.0}, {"date": "2021-01-15", "close": 14.08, "volume": 45249.0}, {"date": "2021-01-19", "close": 14.14, "volume": 16631.0}, {"date": "2021-01-20", "close": 14.3, "volume": 17196.0}, {"date": "2021-01-21", "close": 14.31, "volume": 27336.0}, {"date": "2021-01-22", "close": 14.35, "volume": 27740.0}, {"date": "2021-01-25", "close": 14.35, "volume": 29962.0}, {"date": "2021-01-26", "close": 14.43, "volume": 14358.0}, {"date": "2021-01-27", "close": 13.99, "volume": 82876.0}, {"date": "2021-01-28", "close": 14.1, "volume": 53466.0}, {"date": "2021-01-29", "close": 13.9, "volume": 52392.0}, {"date": "2021-02-01", "close": 14.06, "volume": 23291.0}, {"date": "2021-02-02", "close": 14.3, "volume": 50477.0}, {"date": "2021-02-03", "close": 14.29, "volume": 58757.0}, {"date": "2021-02-04", "close": 14.41, "volume": 58111.0}, {"date": "2021-02-05", "close": 14.42, "volume": 62457.0}, {"date": "2021-02-08", "close": 14.5, "volume": 37726.0}, {"date": "2021-02-09", "close": 14.55, "volume": 37464.0}, {"date": "2021-02-10", "close": 14.58, "volume": 71077.0}, {"date": "2021-02-11", "close": 14.62, "volume": 50179.0}, {"date": "2021-02-12", "close": 14.6, "volume": 50059.0}, {"date": "2021-02-16", "close": 14.61, "volume": 27849.0}, {"date": "2021-02-17", "close": 14.6, "volume": 37898.0}, {"date": "2021-02-18", "close": 14.53, "volume": 29716.0}, {"date": "2021-02-19", "close": 14.58, "volume": 30268.0}, {"date": "2021-02-22", "close": 14.44, "volume": 32670.0}, {"date": "2021-02-23", "close": 14.36, "volume": 37978.0}, {"date": "2021-02-24", "close": 14.5, "volume": 24778.0}, {"date": "2021-02-25", "close": 14.31, "volume": 34687.0}, {"date": "2021-02-26", "close": 14.3, "volume": 37198.0}, {"date": "2021-03-01", "close": 14.53, "volume": 25924.0}, {"date": "2021-03-02", "close": 14.62, "volume": 204450.0}, {"date": "2021-03-03", "close": 14.53, "volume": 45771.0}, {"date": "2021-03-04", "close": 14.36, "volume": 35886.0}, {"date": "2021-03-05", "close": 14.46, "volume": 24062.0}, {"date": "2021-03-08", "close": 14.52, "volume": 34093.0}, {"date": "2021-03-09", "close": 14.65, "volume": 42414.0}, {"date": "2021-03-10", "close": 14.745, "volume": 33449.0}, {"date": "2021-03-11", "close": 15.04, "volume": 54317.0}, {"date": "2021-03-12", "close": 14.75, "volume": 55769.0}, {"date": "2021-03-15", "close": 14.74, "volume": 78508.0}, {"date": "2021-03-16", "close": 14.83, "volume": 37108.0}, {"date": "2021-03-17", "close": 14.86, "volume": 46800.0}, {"date": "2021-03-18", "close": 14.78, "volume": 20021.0}, {"date": "2021-03-19", "close": 14.7, "volume": 53703.0}, {"date": "2021-03-22", "close": 14.58, "volume": 52974.0}, {"date": "2021-03-23", "close": 14.63, "volume": 37624.0}, {"date": "2021-03-24", "close": 14.87, "volume": 48563.0}, {"date": "2021-03-25", "close": 14.95, "volume": 95635.0}, {"date": "2021-03-26", "close": 14.95, "volume": 58312.0}, {"date": "2021-03-29", "close": 14.97, "volume": 61722.0}, {"date": "2021-03-30", "close": 15.11, "volume": 41573.0}, {"date": "2021-03-31", "close": 15.21, "volume": 74763.0}, {"date": "2021-04-01", "close": 15.08, "volume": 83552.0}, {"date": "2021-04-05", "close": 15.16, "volume": 60465.0}, {"date": "2021-04-06", "close": 15.18, "volume": 42274.0}, {"date": "2021-04-07", "close": 15.3, "volume": 52119.0}, {"date": "2021-04-08", "close": 15.49, "volume": 90339.0}, {"date": "2021-04-09", "close": 15.58, "volume": 52261.0}, {"date": "2021-04-12", "close": 15.7, "volume": 54929.0}, {"date": "2021-04-13", "close": 15.87, "volume": 49177.0}, {"date": "2021-04-14", "close": 15.77, "volume": 42897.0}, {"date": "2021-04-15", "close": 15.84, "volume": 42853.0}, {"date": "2021-04-16", "close": 15.8, "volume": 30648.0}, {"date": "2021-04-19", "close": 15.77, "volume": 19604.0}, {"date": "2021-04-20", "close": 15.75, "volume": 33310.0}, {"date": "2021-04-21", "close": 16.03, "volume": 26525.0}, {"date": "2021-04-22", "close": 15.79, "volume": 35750.0}, {"date": "2021-04-23", "close": 15.96, "volume": 53807.0}, {"date": "2021-04-26", "close": 15.86, "volume": 55482.0}, {"date": "2021-04-27", "close": 15.89, "volume": 29275.0}, {"date": "2021-04-28", "close": 16.06, "volume": 52937.0}, {"date": "2021-04-29", "close": 16.03, "volume": 29667.0}, {"date": "2021-04-30", "close": 16.11, "volume": 88275.0}, {"date": "2021-05-03", "close": 16.19, "volume": 96561.0}, {"date": "2021-05-04", "close": 16.03, "volume": 72253.0}, {"date": "2021-05-05", "close": 16.09, "volume": 83852.0}, {"date": "2021-05-06", "close": 15.95, "volume": 66271.0}, {"date": "2021-05-07", "close": 16.12, "volume": 38058.0}, {"date": "2021-05-10", "close": 16.19, "volume": 49950.0}, {"date": "2021-05-11", "close": 15.9, "volume": 45427.0}, {"date": "2021-05-12", "close": 15.65, "volume": 50031.0}, {"date": "2021-05-13", "close": 15.81, "volume": 35304.0}, {"date": "2021-05-14", "close": 16.05, "volume": 46957.0}, {"date": "2021-05-17", "close": 16.05, "volume": 49197.0}, {"date": "2021-05-18", "close": 16.12, "volume": 32565.0}, {"date": "2021-05-19", "close": 16.055, "volume": 54031.0}, {"date": "2021-05-20", "close": 16.13, "volume": 28495.0}, {"date": "2021-05-21", "close": 16.3, "volume": 34047.0}, {"date": "2021-05-24", "close": 16.34, "volume": 79157.0}, {"date": "2021-05-25", "close": 16.31, "volume": 38885.0}, {"date": "2021-05-26", "close": 16.29, "volume": 100754.0}, {"date": "2021-05-27", "close": 16.28, "volume": 70239.0}, {"date": "2021-05-28", "close": 16.33, "volume": 55283.0}, {"date": "2021-06-01", "close": 16.35, "volume": 53890.0}, {"date": "2021-06-02", "close": 16.36, "volume": 43451.0}, {"date": "2021-06-03", "close": 16.21, "volume": 69588.0}, {"date": "2021-06-04", "close": 16.31, "volume": 69378.0}, {"date": "2021-06-07", "close": 16.35, "volume": 40917.0}, {"date": "2021-06-08", "close": 16.4698, "volume": 89510.0}, {"date": "2021-06-09", "close": 16.48, "volume": 61539.0}, {"date": "2021-06-10", "close": 16.5167, "volume": 41777.0}, {"date": "2021-06-11", "close": 16.6, "volume": 76030.0}, {"date": "2021-06-14", "close": 16.33, "volume": 45829.0}, {"date": "2021-06-15", "close": 16.29, "volume": 43773.0}, {"date": "2021-06-16", "close": 16.21, "volume": 68352.0}, {"date": "2021-06-17", "close": 16.23, "volume": 63447.0}, {"date": "2021-06-18", "close": 16.08, "volume": 65550.0}, {"date": "2021-06-21", "close": 16.17, "volume": 66891.0}, {"date": "2021-06-22", "close": 16.15, "volume": 48726.0}, {"date": "2021-06-23", "close": 16.18, "volume": 33985.0}, {"date": "2021-06-24", "close": 16.25, "volume": 73438.0}, {"date": "2021-06-25", "close": 16.23, "volume": 79105.0}, {"date": "2021-06-28", "close": 16.33, "volume": 74725.0}, {"date": "2021-06-29", "close": 16.4, "volume": 94273.0}, {"date": "2021-06-30", "close": 16.44, "volume": 80436.0}, {"date": "2021-07-01", "close": 16.57, "volume": 78123.0}, {"date": "2021-07-02", "close": 16.71, "volume": 100873.0}, {"date": "2021-07-06", "close": 16.55, "volume": 101372.0}, {"date": "2021-07-07", "close": 16.52, "volume": 69885.0}, {"date": "2021-07-08", "close": 16.52, "volume": 78967.0}, {"date": "2021-07-09", "close": 16.74, "volume": 155494.0}, {"date": "2021-07-12", "close": 16.64, "volume": 45477.0}, {"date": "2021-07-13", "close": 16.79, "volume": 134329.0}, {"date": "2021-07-14", "close": 16.85, "volume": 113630.0}, {"date": "2021-07-15", "close": 16.77, "volume": 38609.0}, {"date": "2021-07-16", "close": 16.69, "volume": 71399.0}, {"date": "2021-07-19", "close": 16.49, "volume": 79461.0}, {"date": "2021-07-20", "close": 16.66, "volume": 39795.0}, {"date": "2021-07-21", "close": 16.73, "volume": 53447.0}, {"date": "2021-07-22", "close": 16.62, "volume": 53395.0}, {"date": "2021-07-23", "close": 16.77, "volume": 72151.0}, {"date": "2021-07-26", "close": 16.81, "volume": 77259.0}, {"date": "2021-07-27", "close": 16.83, "volume": 59369.0}, {"date": "2021-07-28", "close": 16.82, "volume": 55392.0}, {"date": "2021-07-29", "close": 16.81, "volume": 56775.0}, {"date": "2021-07-30", "close": 16.83, "volume": 74101.0}, {"date": "2021-08-02", "close": 16.82, "volume": 37856.0}, {"date": "2021-08-03", "close": 16.84, "volume": 67906.0}, {"date": "2021-08-04", "close": 16.77, "volume": 41046.0}, {"date": "2021-08-05", "close": 16.79, "volume": 85115.0}, {"date": "2021-08-06", "close": 16.83, "volume": 55167.0}, {"date": "2021-08-09", "close": 16.87, "volume": 72937.0}, {"date": "2021-08-10", "close": 16.91, "volume": 37490.0}, {"date": "2021-08-11", "close": 16.99, "volume": 39248.0}, {"date": "2021-08-12", "close": 17.06, "volume": 17293.0}, {"date": "2021-08-13", "close": 17.09, "volume": 28681.0}, {"date": "2021-08-16", "close": 17.06, "volume": 42970.0}, {"date": "2021-08-17", "close": 16.93, "volume": 43448.0}, {"date": "2021-08-18", "close": 16.81, "volume": 65479.0}, {"date": "2021-08-19", "close": 16.7, "volume": 50613.0}, {"date": "2021-08-20", "close": 16.82, "volume": 42315.0}, {"date": "2021-08-23", "close": 16.94, "volume": 65436.0}, {"date": "2021-08-24", "close": 17.06, "volume": 65026.0}, {"date": "2021-08-25", "close": 17.03, "volume": 35434.0}, {"date": "2021-08-26", "close": 16.91, "volume": 25313.0}, {"date": "2021-08-27", "close": 17.04, "volume": 40725.0}, {"date": "2021-08-30", "close": 17.1, "volume": 23975.0}, {"date": "2021-08-31", "close": 17.16, "volume": 21252.0}, {"date": "2021-09-01", "close": 17.49, "volume": 53617.0}, {"date": "2021-09-02", "close": 17.53, "volume": 113484.0}, {"date": "2021-09-03", "close": 17.56, "volume": 45834.0}, {"date": "2021-09-07", "close": 17.58, "volume": 93769.0}, {"date": "2021-09-08", "close": 17.54, "volume": 23889.0}, {"date": "2021-09-09", "close": 17.48, "volume": 40420.0}, {"date": "2021-09-10", "close": 17.42, "volume": 39186.0}, {"date": "2021-09-13", "close": 17.37, "volume": 59357.0}, {"date": "2021-09-14", "close": 17.02, "volume": 44396.0}, {"date": "2021-09-15", "close": 17.0, "volume": 36211.0}, {"date": "2021-09-16", "close": 17.03, "volume": 95622.0}, {"date": "2021-09-17", "close": 17.04, "volume": 73116.0}, {"date": "2021-09-20", "close": 16.67, "volume": 53861.0}, {"date": "2021-09-21", "close": 16.73, "volume": 50648.0}, {"date": "2021-09-22", "close": 16.78, "volume": 27436.0}, {"date": "2021-09-23", "close": 16.8, "volume": 31807.0}, {"date": "2021-09-24", "close": 17.06, "volume": 45518.0}, {"date": "2021-09-27", "close": 17.06, "volume": 49532.0}, {"date": "2021-09-28", "close": 16.89, "volume": 32153.0}, {"date": "2021-09-29", "close": 16.93, "volume": 51565.0}, {"date": "2021-09-30", "close": 17.1, "volume": 56789.0}, {"date": "2021-10-01", "close": 17.19, "volume": 72467.0}, {"date": "2021-10-04", "close": 16.77, "volume": 53393.0}, {"date": "2021-10-05", "close": 16.63, "volume": 75305.0}, {"date": "2021-10-06", "close": 16.47, "volume": 103563.0}, {"date": "2021-10-07", "close": 16.62, "volume": 64366.0}, {"date": "2021-10-08", "close": 16.61, "volume": 64943.0}, {"date": "2021-10-11", "close": 16.6, "volume": 37561.0}, {"date": "2021-10-12", "close": 16.49, "volume": 95158.0}, {"date": "2021-10-13", "close": 16.59, "volume": 30674.0}, {"date": "2021-10-14", "close": 16.98, "volume": 68136.0}, {"date": "2021-10-15", "close": 16.54, "volume": 37922.0}, {"date": "2021-10-18", "close": 16.61, "volume": 39273.0}, {"date": "2021-10-19", "close": 16.79, "volume": 36879.0}, {"date": "2021-10-20", "close": 16.91, "volume": 45453.0}, {"date": "2021-10-21", "close": 16.77, "volume": 45736.0}, {"date": "2021-10-22", "close": 16.86, "volume": 38896.0}, {"date": "2021-10-25", "close": 16.73, "volume": 58962.0}, {"date": "2021-10-26", "close": 16.82, "volume": 50954.0}, {"date": "2021-10-27", "close": 16.94, "volume": 74178.0}, {"date": "2021-10-28", "close": 17.01, "volume": 65361.0}, {"date": "2021-10-29", "close": 17.04, "volume": 71221.0}, {"date": "2021-11-01", "close": 17.05, "volume": 119419.0}, {"date": "2021-11-02", "close": 17.03, "volume": 51489.0}, {"date": "2021-11-03", "close": 17.08, "volume": 56174.0}, {"date": "2021-11-04", "close": 17.14, "volume": 82498.0}, {"date": "2021-11-05", "close": 17.22, "volume": 66153.0}, {"date": "2021-11-08", "close": 17.29, "volume": 37043.0}, {"date": "2021-11-09", "close": 17.51, "volume": 59406.0}, {"date": "2021-11-10", "close": 17.32, "volume": 74474.0}, {"date": "2021-11-11", "close": 17.18, "volume": 34319.0}, {"date": "2021-11-12", "close": 17.26, "volume": 43855.0}, {"date": "2021-11-15", "close": 17.28, "volume": 48341.0}, {"date": "2021-11-16", "close": 17.32, "volume": 34374.0}, {"date": "2021-11-17", "close": 17.23, "volume": 34442.0}, {"date": "2021-11-18", "close": 17.24, "volume": 43079.0}, {"date": "2021-11-19", "close": 17.18, "volume": 30237.0}, {"date": "2021-11-22", "close": 17.25, "volume": 27050.0}, {"date": "2021-11-23", "close": 17.23, "volume": 34118.0}, {"date": "2021-11-24", "close": 17.26, "volume": 30992.0}, {"date": "2021-11-26", "close": 16.94, "volume": 27829.0}, {"date": "2021-11-29", "close": 17.16, "volume": 21424.0}, {"date": "2021-11-30", "close": 16.98, "volume": 29831.0}, {"date": "2021-12-01", "close": 16.92, "volume": 35644.0}, {"date": "2021-12-02", "close": 16.92, "volume": 38950.0}, {"date": "2021-12-03", "close": 16.64, "volume": 41532.0}, {"date": "2021-12-06", "close": 17.13, "volume": 39032.0}, {"date": "2021-12-07", "close": 17.6, "volume": 74967.0}, {"date": "2021-12-08", "close": 17.8, "volume": 71514.0}, {"date": "2021-12-09", "close": 17.65, "volume": 33899.0}, {"date": "2021-12-10", "close": 17.24, "volume": 45215.0}, {"date": "2021-12-13", "close": 17.13, "volume": 31432.0}, {"date": "2021-12-14", "close": 16.59, "volume": 44611.0}, {"date": "2021-12-15", "close": 17.25, "volume": 30066.0}, {"date": "2021-12-16", "close": 16.96, "volume": 39400.0}, {"date": "2021-12-17", "close": 17.01, "volume": 21385.0}, {"date": "2021-12-20", "close": 16.92, "volume": 21368.0}, {"date": "2021-12-21", "close": 17.17, "volume": 16100.0}, {"date": "2021-12-22", "close": 17.36, "volume": 20469.0}, {"date": "2021-12-23", "close": 17.78, "volume": 40528.0}, {"date": "2021-12-27", "close": 18.19, "volume": 36404.0}, {"date": "2021-12-28", "close": 18.31, "volume": 42749.0}, {"date": "2021-12-29", "close": 18.13, "volume": 37737.0}, {"date": "2021-12-30", "close": 18.25, "volume": 53517.0}, {"date": "2021-12-31", "close": 18.58, "volume": 39190.0}, {"date": "2022-01-03", "close": 18.33, "volume": 36945.0}, {"date": "2022-01-04", "close": 18.04, "volume": 81195.0}, {"date": "2022-01-05", "close": 17.46, "volume": 55206.0}, {"date": "2022-01-06", "close": 17.335, "volume": 71392.0}, {"date": "2022-01-07", "close": 17.17, "volume": 51339.0}, {"date": "2022-01-10", "close": 16.95, "volume": 59140.0}, {"date": "2022-01-11", "close": 17.38, "volume": 44706.0}, {"date": "2022-01-12", "close": 17.41, "volume": 38924.0}, {"date": "2022-01-13", "close": 17.51, "volume": 50604.0}, {"date": "2022-01-14", "close": 17.5, "volume": 46568.0}, {"date": "2022-01-18", "close": 17.12, "volume": 69179.0}, {"date": "2022-01-19", "close": 17.12, "volume": 39147.0}, {"date": "2022-01-20", "close": 17.1, "volume": 35191.0}, {"date": "2022-01-21", "close": 16.24, "volume": 99262.0}, {"date": "2022-01-24", "close": 16.3, "volume": 52317.0}, {"date": "2022-01-25", "close": 15.94, "volume": 33499.0}, {"date": "2022-01-26", "close": 16.14, "volume": 28752.0}, {"date": "2022-01-27", "close": 16.07, "volume": 38083.0}, {"date": "2022-01-28", "close": 16.27, "volume": 29980.0}, {"date": "2022-01-31", "close": 16.58, "volume": 58641.0}, {"date": "2022-02-01", "close": 16.58, "volume": 61959.0}, {"date": "2022-02-02", "close": 16.77, "volume": 43941.0}, {"date": "2022-02-03", "close": 16.49, "volume": 66209.0}, {"date": "2022-02-04", "close": 16.29, "volume": 54929.0}, {"date": "2022-02-07", "close": 16.19, "volume": 31176.0}, {"date": "2022-02-08", "close": 16.38, "volume": 30786.0}, {"date": "2022-02-09", "close": 16.55, "volume": 55391.0}, {"date": "2022-02-10", "close": 16.21, "volume": 50119.0}, {"date": "2022-02-11", "close": 15.89, "volume": 43870.0}, {"date": "2022-02-14", "close": 15.54, "volume": 50359.0}, {"date": "2022-02-15", "close": 15.7, "volume": 30997.0}, {"date": "2022-02-16", "close": 15.72, "volume": 52668.0}, {"date": "2022-02-17", "close": 15.61, "volume": 48989.0}, {"date": "2022-02-18", "close": 15.41, "volume": 40720.0}, {"date": "2022-02-22", "close": 15.06, "volume": 92166.0}, {"date": "2022-02-23", "close": 14.69, "volume": 60256.0}, {"date": "2022-02-24", "close": 14.92, "volume": 45784.0}, {"date": "2022-02-25", "close": 15.32, "volume": 42241.0}, {"date": "2022-02-28", "close": 15.37, "volume": 23104.0}, {"date": "2022-03-01", "close": 15.23, "volume": 56590.0}, {"date": "2022-03-02", "close": 15.51, "volume": 31378.0}, {"date": "2022-03-03", "close": 15.6, "volume": 100719.0}, {"date": "2022-03-04", "close": 15.74, "volume": 87855.0}, {"date": "2022-03-07", "close": 15.56, "volume": 150095.0}, {"date": "2022-03-08", "close": 15.48, "volume": 126073.0}, {"date": "2022-03-09", "close": 15.77, "volume": 89600.0}, {"date": "2022-03-10", "close": 15.61, "volume": 47906.0}, {"date": "2022-03-11", "close": 15.75, "volume": 201653.0}, {"date": "2022-03-14", "close": 14.76, "volume": 34153.0}, {"date": "2022-03-15", "close": 15.25, "volume": 25620.0}, {"date": "2022-03-16", "close": 15.95, "volume": 93874.0}, {"date": "2022-03-17", "close": 16.75, "volume": 98902.0}, {"date": "2022-03-18", "close": 17.35, "volume": 38710.0}, {"date": "2022-03-21", "close": 16.65, "volume": 100660.0}, {"date": "2022-03-22", "close": 16.93, "volume": 41524.0}, {"date": "2022-03-23", "close": 16.6, "volume": 74948.0}, {"date": "2022-03-24", "close": 16.83, "volume": 34002.0}, {"date": "2022-03-25", "close": 16.75, "volume": 46753.0}, {"date": "2022-03-28", "close": 16.9, "volume": 37040.0}, {"date": "2022-03-29", "close": 17.11, "volume": 44340.0}, {"date": "2022-03-30", "close": 17.43, "volume": 73632.0}, {"date": "2022-03-31", "close": 17.54, "volume": 79772.0}, {"date": "2022-04-01", "close": 17.45, "volume": 74918.0}, {"date": "2022-04-04", "close": 17.05, "volume": 70131.0}, {"date": "2022-04-05", "close": 16.485, "volume": 109916.0}, {"date": "2022-04-06", "close": 16.01, "volume": 63259.0}, {"date": "2022-04-07", "close": 16.05, "volume": 69903.0}, {"date": "2022-04-08", "close": 15.83, "volume": 138410.0}, {"date": "2022-04-11", "close": 15.63, "volume": 35826.0}, {"date": "2022-04-12", "close": 15.48, "volume": 53519.0}, {"date": "2022-04-13", "close": 15.84, "volume": 47111.0}, {"date": "2022-04-14", "close": 15.84, "volume": 42407.0}, {"date": "2022-04-18", "close": 15.9, "volume": 66785.0}, {"date": "2022-04-19", "close": 16.16, "volume": 31633.0}, {"date": "2022-04-20", "close": 16.15, "volume": 31781.0}, {"date": "2022-04-21", "close": 15.78, "volume": 41842.0}, {"date": "2022-04-22", "close": 15.57, "volume": 98700.0}, {"date": "2022-04-25", "close": 15.49, "volume": 45786.0}, {"date": "2022-04-26", "close": 15.31, "volume": 43854.0}, {"date": "2022-04-27", "close": 15.36, "volume": 47320.0}, {"date": "2022-04-28", "close": 15.6, "volume": 78139.0}, {"date": "2022-04-29", "close": 14.98, "volume": 65807.0}, {"date": "2022-05-02", "close": 15.09, "volume": 75506.0}, {"date": "2022-05-03", "close": 15.28, "volume": 37408.0}, {"date": "2022-05-04", "close": 15.595, "volume": 44500.0}, {"date": "2022-05-05", "close": 15.05, "volume": 54598.0}, {"date": "2022-05-06", "close": 14.95, "volume": 44334.0}, {"date": "2022-05-09", "close": 14.08, "volume": 160870.0}, {"date": "2022-05-10", "close": 14.08, "volume": 71838.0}, {"date": "2022-05-11", "close": 13.76, "volume": 63604.0}, {"date": "2022-05-12", "close": 13.52, "volume": 78553.0}, {"date": "2022-05-13", "close": 13.9, "volume": 30234.0}, {"date": "2022-05-16", "close": 13.99, "volume": 18295.0}, {"date": "2022-05-17", "close": 14.26, "volume": 43825.0}, {"date": "2022-05-18", "close": 13.71, "volume": 67884.0}, {"date": "2022-05-19", "close": 13.64, "volume": 67432.0}, {"date": "2022-05-20", "close": 13.63, "volume": 64182.0}, {"date": "2022-05-23", "close": 13.92, "volume": 50954.0}, {"date": "2022-05-24", "close": 13.9, "volume": 29523.0}, {"date": "2022-05-25", "close": 14.25, "volume": 49102.0}, {"date": "2022-05-26", "close": 14.53, "volume": 58335.0}, {"date": "2022-05-27", "close": 14.71, "volume": 41130.0}, {"date": "2022-05-31", "close": 14.61, "volume": 58414.0}, {"date": "2022-06-01", "close": 14.63, "volume": 69745.0}, {"date": "2022-06-02", "close": 14.82, "volume": 33049.0}, {"date": "2022-06-03", "close": 14.54, "volume": 41419.0}, {"date": "2022-06-06", "close": 14.58, "volume": 41994.0}, {"date": "2022-06-07", "close": 14.91, "volume": 78200.0}, {"date": "2022-06-08", "close": 14.77, "volume": 42615.0}, {"date": "2022-06-09", "close": 14.55, "volume": 43545.0}, {"date": "2022-06-10", "close": 14.13, "volume": 51959.0}, {"date": "2022-06-13", "close": 13.46, "volume": 58637.0}, {"date": "2022-06-14", "close": 13.02, "volume": 75635.0}, {"date": "2022-06-15", "close": 13.18, "volume": 72068.0}, {"date": "2022-06-16", "close": 12.64, "volume": 39219.0}, {"date": "2022-06-17", "close": 12.62, "volume": 59309.0}, {"date": "2022-06-21", "close": 12.89, "volume": 57406.0}, {"date": "2022-06-22", "close": 12.94, "volume": 69242.0}, {"date": "2022-06-23", "close": 12.98, "volume": 75268.0}, {"date": "2022-06-24", "close": 13.27, "volume": 56033.0}, {"date": "2022-06-27", "close": 13.26, "volume": 82105.0}, {"date": "2022-06-28", "close": 13.18, "volume": 32571.0}, {"date": "2022-06-29", "close": 13.34, "volume": 53840.0}, {"date": "2022-06-30", "close": 13.35, "volume": 53835.0}, {"date": "2022-07-01", "close": 13.55, "volume": 111877.0}, {"date": "2022-07-05", "close": 13.59, "volume": 81491.0}, {"date": "2022-07-06", "close": 13.69, "volume": 47984.0}, {"date": "2022-07-07", "close": 13.85, "volume": 52935.0}, {"date": "2022-07-08", "close": 13.85, "volume": 51381.0}, {"date": "2022-07-11", "close": 13.71, "volume": 51693.0}, {"date": "2022-07-12", "close": 13.67, "volume": 32492.0}, {"date": "2022-07-13", "close": 13.52, "volume": 48067.0}, {"date": "2022-07-14", "close": 13.48, "volume": 53528.0}, {"date": "2022-07-15", "close": 13.88, "volume": 43471.0}, {"date": "2022-07-18", "close": 13.97, "volume": 46867.0}, {"date": "2022-07-19", "close": 14.21, "volume": 40903.0}, {"date": "2022-07-20", "close": 14.48, "volume": 51562.0}, {"date": "2022-07-21", "close": 14.54, "volume": 42845.0}, {"date": "2022-07-22", "close": 14.49, "volume": 105945.0}, {"date": "2022-07-25", "close": 14.66, "volume": 37082.0}, {"date": "2022-07-26", "close": 14.49, "volume": 58315.0}, {"date": "2022-07-27", "close": 14.69, "volume": 27158.0}, {"date": "2022-07-28", "close": 14.72, "volume": 41253.0}, {"date": "2022-07-29", "close": 14.95, "volume": 29857.0}, {"date": "2022-08-01", "close": 15.02, "volume": 66112.0}, {"date": "2022-08-02", "close": 14.83, "volume": 41646.0}, {"date": "2022-08-03", "close": 15.14, "volume": 81879.0}, {"date": "2022-08-04", "close": 15.05, "volume": 43590.0}, {"date": "2022-08-05", "close": 15.08, "volume": 43185.0}, {"date": "2022-08-08", "close": 15.2, "volume": 85130.0}, {"date": "2022-08-09", "close": 15.3, "volume": 78005.0}, {"date": "2022-08-10", "close": 15.65, "volume": 50323.0}, {"date": "2022-08-11", "close": 15.6, "volume": 24052.0}, {"date": "2022-08-12", "close": 15.75, "volume": 36905.0}, {"date": "2022-08-15", "close": 15.89, "volume": 66470.0}, {"date": "2022-08-16", "close": 15.89, "volume": 52052.0}, {"date": "2022-08-17", "close": 15.72, "volume": 31632.0}, {"date": "2022-08-18", "close": 16.13, "volume": 44419.0}, {"date": "2022-08-19", "close": 15.78, "volume": 49231.0}, {"date": "2022-08-22", "close": 15.42, "volume": 31008.0}, {"date": "2022-08-23", "close": 15.69, "volume": 35061.0}, {"date": "2022-08-24", "close": 15.78, "volume": 38428.0}, {"date": "2022-08-25", "close": 15.52, "volume": 39007.0}, {"date": "2022-08-26", "close": 15.22, "volume": 56243.0}, {"date": "2022-08-29", "close": 15.23, "volume": 56600.0}, {"date": "2022-08-30", "close": 15.01, "volume": 33642.0}, {"date": "2022-08-31", "close": 14.79, "volume": 30274.0}, {"date": "2022-09-01", "close": 14.67, "volume": 47020.0}, {"date": "2022-09-02", "close": 14.39, "volume": 26716.0}, {"date": "2022-09-06", "close": 14.19, "volume": 35436.0}, {"date": "2022-09-07", "close": 14.185, "volume": 62263.0}, {"date": "2022-09-08", "close": 14.38, "volume": 19959.0}, {"date": "2022-09-09", "close": 14.44, "volume": 58879.0}, {"date": "2022-09-12", "close": 14.78, "volume": 44466.0}, {"date": "2022-09-13", "close": 14.47, "volume": 49229.0}, {"date": "2022-09-14", "close": 13.99, "volume": 33075.0}, {"date": "2022-09-15", "close": 13.59, "volume": 63448.0}, {"date": "2022-09-16", "close": 13.35, "volume": 64247.0}, {"date": "2022-09-19", "close": 13.38, "volume": 33290.0}, {"date": "2022-09-20", "close": 13.05, "volume": 37969.0}, {"date": "2022-09-21", "close": 12.76, "volume": 43468.0}, {"date": "2022-09-22", "close": 12.6, "volume": 44137.0}, {"date": "2022-09-23", "close": 12.28, "volume": 58946.0}, {"date": "2022-09-26", "close": 12.03, "volume": 139474.0}, {"date": "2022-09-27", "close": 11.93, "volume": 55913.0}, {"date": "2022-09-28", "close": 12.34, "volume": 78572.0}, {"date": "2022-09-29", "close": 12.12, "volume": 43287.0}, {"date": "2022-09-30", "close": 12.12, "volume": 65891.0}, {"date": "2022-10-03", "close": 12.62, "volume": 111063.0}, {"date": "2022-10-04", "close": 14.0, "volume": 1166556.0}, {"date": "2022-10-05", "close": 14.26, "volume": 158369.0}, {"date": "2022-10-06", "close": 13.96, "volume": 102568.0}, {"date": "2022-10-07", "close": 15.72, "volume": 293885.0}, {"date": "2022-10-10", "close": 14.88, "volume": 86231.0}, {"date": "2022-10-11", "close": 14.71, "volume": 63493.0}, {"date": "2022-10-12", "close": 15.07, "volume": 77275.0}, {"date": "2022-10-13", "close": 14.82, "volume": 63919.0}, {"date": "2022-10-14", "close": 13.83, "volume": 55649.0}, {"date": "2022-10-17", "close": 13.21, "volume": 52298.0}, {"date": "2022-10-18", "close": 13.28, "volume": 99196.0}, {"date": "2022-10-19", "close": 12.97, "volume": 53422.0}, {"date": "2022-10-20", "close": 12.77, "volume": 47421.0}, {"date": "2022-10-21", "close": 12.44, "volume": 43019.0}, {"date": "2022-10-24", "close": 12.38, "volume": 49541.0}, {"date": "2022-10-25", "close": 13.17, "volume": 36214.0}, {"date": "2022-10-26", "close": 13.405, "volume": 31253.0}, {"date": "2022-10-27", "close": 13.74, "volume": 35343.0}, {"date": "2022-10-28", "close": 14.79, "volume": 79827.0}, {"date": "2022-10-31", "close": 16.17, "volume": 94643.0}, {"date": "2022-11-01", "close": 15.0, "volume": 147187.0}, {"date": "2022-11-02", "close": 13.99, "volume": 46497.0}, {"date": "2022-11-03", "close": 12.73, "volume": 52933.0}, {"date": "2022-11-04", "close": 12.6, "volume": 58446.0}, {"date": "2022-11-07", "close": 12.54, "volume": 46869.0}, {"date": "2022-11-08", "close": 12.71, "volume": 38829.0}, {"date": "2022-11-09", "close": 12.94, "volume": 43713.0}, {"date": "2022-11-10", "close": 13.3, "volume": 54344.0}, {"date": "2022-11-11", "close": 13.34, "volume": 52623.0}, {"date": "2022-11-14", "close": 13.3, "volume": 60451.0}, {"date": "2022-11-15", "close": 13.52, "volume": 50712.0}, {"date": "2022-11-16", "close": 14.05, "volume": 82292.0}, {"date": "2022-11-17", "close": 13.27, "volume": 53518.0}, {"date": "2022-11-18", "close": 13.29, "volume": 73533.0}, {"date": "2022-11-21", "close": 13.08, "volume": 31710.0}, {"date": "2022-11-22", "close": 13.12, "volume": 44166.0}, {"date": "2022-11-23", "close": 13.11, "volume": 73468.0}, {"date": "2022-11-25", "close": 13.38, "volume": 32101.0}, {"date": "2022-11-28", "close": 13.3, "volume": 42870.0}, {"date": "2022-11-29", "close": 13.46, "volume": 37691.0}, {"date": "2022-11-30", "close": 13.89, "volume": 43980.0}, {"date": "2022-12-01", "close": 13.71, "volume": 40975.0}, {"date": "2022-12-02", "close": 13.56, "volume": 47637.0}, {"date": "2022-12-05", "close": 13.46, "volume": 50873.0}, {"date": "2022-12-06", "close": 14.31, "volume": 95899.0}, {"date": "2022-12-07", "close": 14.15, "volume": 21225.0}, {"date": "2022-12-08", "close": 14.2, "volume": 50040.0}, {"date": "2022-12-09", "close": 13.94, "volume": 33213.0}, {"date": "2022-12-12", "close": 14.36, "volume": 119272.0}, {"date": "2022-12-13", "close": 14.66, "volume": 61340.0}, {"date": "2022-12-14", "close": 14.13, "volume": 33290.0}, {"date": "2022-12-15", "close": 13.99, "volume": 20318.0}, {"date": "2022-12-16", "close": 14.0, "volume": 44009.0}, {"date": "2022-12-19", "close": 13.36, "volume": 38532.0}, {"date": "2022-12-20", "close": 13.11, "volume": 35558.0}, {"date": "2022-12-21", "close": 13.48, "volume": 31235.0}, {"date": "2022-12-22", "close": 13.41, "volume": 33939.0}, {"date": "2022-12-23", "close": 13.06, "volume": 47990.0}, {"date": "2022-12-27", "close": 12.86, "volume": 43370.0}, {"date": "2022-12-28", "close": 13.01, "volume": 36945.0}, {"date": "2022-12-29", "close": 13.48, "volume": 49037.0}, {"date": "2022-12-30", "close": 13.54, "volume": 87629.0}, {"date": "2023-01-03", "close": 13.29, "volume": 30165.0}, {"date": "2023-01-04", "close": 12.84, "volume": 72739.0}, {"date": "2023-01-05", "close": 12.46, "volume": 77870.0}, {"date": "2023-01-06", "close": 12.72, "volume": 56102.0}, {"date": "2023-01-09", "close": 12.71, "volume": 47321.0}, {"date": "2023-01-10", "close": 12.65, "volume": 50853.0}, {"date": "2023-01-11", "close": 12.78, "volume": 65125.0}, {"date": "2023-01-12", "close": 12.78, "volume": 52883.0}, {"date": "2023-01-13", "close": 12.81, "volume": 55518.0}, {"date": "2023-01-17", "close": 13.03, "volume": 41742.0}, {"date": "2023-01-18", "close": 12.93, "volume": 43231.0}, {"date": "2023-01-19", "close": 12.91, "volume": 37928.0}, {"date": "2023-01-20", "close": 12.69, "volume": 75564.0}, {"date": "2023-01-23", "close": 12.73, "volume": 92043.0}, {"date": "2023-01-24", "close": 12.72, "volume": 89661.0}, {"date": "2023-01-25", "close": 12.74, "volume": 51486.0}, {"date": "2023-01-26", "close": 12.84, "volume": 60833.0}, {"date": "2023-01-27", "close": 12.92, "volume": 54802.0}, {"date": "2023-01-30", "close": 12.9, "volume": 50904.0}, {"date": "2023-01-31", "close": 13.07, "volume": 48284.0}, {"date": "2023-02-01", "close": 13.21, "volume": 56863.0}, {"date": "2023-02-02", "close": 13.28, "volume": 44704.0}, {"date": "2023-02-03", "close": 13.05, "volume": 54963.0}, {"date": "2023-02-06", "close": 13.02, "volume": 50323.0}, {"date": "2023-02-07", "close": 13.19, "volume": 46305.0}, {"date": "2023-02-08", "close": 13.11, "volume": 48273.0}, {"date": "2023-02-09", "close": 13.01, "volume": 41312.0}, {"date": "2023-02-10", "close": 13.01, "volume": 41029.0}, {"date": "2023-02-13", "close": 13.12, "volume": 44534.0}, {"date": "2023-02-14", "close": 13.18, "volume": 38296.0}, {"date": "2023-02-15", "close": 13.2, "volume": 25490.0}, {"date": "2023-02-16", "close": 13.14, "volume": 36687.0}, {"date": "2023-02-17", "close": 13.37, "volume": 36996.0}, {"date": "2023-02-21", "close": 13.07, "volume": 59651.0}, {"date": "2023-02-22", "close": 12.84, "volume": 48482.0}, {"date": "2023-02-23", "close": 12.78, "volume": 27226.0}, {"date": "2023-02-24", "close": 12.68, "volume": 59597.0}, {"date": "2023-02-27", "close": 12.72, "volume": 37105.0}, {"date": "2023-02-28", "close": 12.76, "volume": 28181.0}, {"date": "2023-03-01", "close": 12.73, "volume": 47487.0}, {"date": "2023-03-02", "close": 12.72, "volume": 34108.0}, {"date": "2023-03-03", "close": 12.86, "volume": 27574.0}, {"date": "2023-03-06", "close": 12.9, "volume": 36974.0}, {"date": "2023-03-07", "close": 12.67, "volume": 25943.0}, {"date": "2023-03-08", "close": 12.8, "volume": 27400.0}, {"date": "2023-03-09", "close": 12.55, "volume": 39356.0}, {"date": "2023-03-10", "close": 12.26, "volume": 39895.0}, {"date": "2023-03-13", "close": 12.16, "volume": 49292.0}, {"date": "2023-03-14", "close": 12.05, "volume": 44084.0}, {"date": "2023-03-15", "close": 11.91, "volume": 60119.0}, {"date": "2023-03-16", "close": 12.08, "volume": 20132.0}, {"date": "2023-03-17", "close": 11.86, "volume": 27526.0}, {"date": "2023-03-20", "close": 11.9, "volume": 34317.0}, {"date": "2023-03-21", "close": 12.05, "volume": 27533.0}, {"date": "2023-03-22", "close": 11.86, "volume": 29443.0}, {"date": "2023-03-23", "close": 11.84, "volume": 46450.0}, {"date": "2023-03-24", "close": 11.86, "volume": 75042.0}, {"date": "2023-03-27", "close": 11.87, "volume": 20228.0}, {"date": "2023-03-28", "close": 11.82, "volume": 21434.0}, {"date": "2023-03-29", "close": 11.93, "volume": 39090.0}, {"date": "2023-03-30", "close": 12.08, "volume": 105369.0}, {"date": "2023-03-31", "close": 12.32, "volume": 86377.0}, {"date": "2023-04-03", "close": 12.41, "volume": 68491.0}, {"date": "2023-04-04", "close": 12.26, "volume": 49086.0}, {"date": "2023-04-05", "close": 12.08, "volume": 63740.0}, {"date": "2023-04-06", "close": 12.17, "volume": 38497.0}, {"date": "2023-04-10", "close": 12.26, "volume": 33751.0}, {"date": "2023-04-11", "close": 12.28, "volume": 33359.0}, {"date": "2023-04-12", "close": 12.11, "volume": 67046.0}, {"date": "2023-04-13", "close": 12.26, "volume": 38346.0}, {"date": "2023-04-14", "close": 12.23, "volume": 38733.0}, {"date": "2023-04-17", "close": 12.25, "volume": 29274.0}, {"date": "2023-04-18", "close": 12.28, "volume": 42052.0}, {"date": "2023-04-19", "close": 12.27, "volume": 35550.0}, {"date": "2023-04-20", "close": 12.21, "volume": 18289.0}, {"date": "2023-04-21", "close": 12.17, "volume": 52267.0}, {"date": "2023-04-24", "close": 12.18, "volume": 25257.0}, {"date": "2023-04-25", "close": 11.93, "volume": 28945.0}, {"date": "2023-04-26", "close": 11.94, "volume": 18752.0}, {"date": "2023-04-27", "close": 12.15, "volume": 19645.0}, {"date": "2023-04-28", "close": 12.28, "volume": 22648.0}, {"date": "2023-05-01", "close": 12.27, "volume": 30883.0}, {"date": "2023-05-02", "close": 12.06, "volume": 37218.0}, {"date": "2023-05-03", "close": 11.92, "volume": 27576.0}, {"date": "2023-05-04", "close": 11.82, "volume": 38201.0}, {"date": "2023-05-05", "close": 11.99, "volume": 37428.0}, {"date": "2023-05-08", "close": 11.97, "volume": 26865.0}, {"date": "2023-05-09", "close": 11.85, "volume": 41784.0}, {"date": "2023-05-10", "close": 11.87, "volume": 42078.0}, {"date": "2023-05-11", "close": 11.91, "volume": 51114.0}, {"date": "2023-05-12", "close": 11.87, "volume": 59705.0}, {"date": "2023-05-15", "close": 11.94, "volume": 73192.0}, {"date": "2023-05-16", "close": 12.0, "volume": 51120.0}, {"date": "2023-05-17", "close": 12.1, "volume": 51744.0}, {"date": "2023-05-18", "close": 12.19, "volume": 62346.0}, {"date": "2023-05-19", "close": 12.19, "volume": 48238.0}, {"date": "2023-05-22", "close": 12.14, "volume": 57398.0}, {"date": "2023-05-23", "close": 12.03, "volume": 29269.0}, {"date": "2023-05-24", "close": 11.96, "volume": 33064.0}, {"date": "2023-05-25", "close": 12.02, "volume": 30371.0}, {"date": "2023-05-26", "close": 12.3, "volume": 52246.0}, {"date": "2023-05-30", "close": 12.34, "volume": 66596.0}, {"date": "2023-05-31", "close": 12.36, "volume": 113628.0}, {"date": "2023-06-01", "close": 12.58, "volume": 50749.0}, {"date": "2023-06-02", "close": 12.9, "volume": 90932.0}, {"date": "2023-06-05", "close": 12.7, "volume": 69875.0}, {"date": "2023-06-06", "close": 12.7, "volume": 36863.0}, {"date": "2023-06-07", "close": 12.58, "volume": 60342.0}, {"date": "2023-06-08", "close": 12.56, "volume": 49507.0}, {"date": "2023-06-09", "close": 12.59, "volume": 39000.0}, {"date": "2023-06-12", "close": 12.69, "volume": 47360.0}, {"date": "2023-06-13", "close": 12.79, "volume": 48498.0}, {"date": "2023-06-14", "close": 12.43, "volume": 33621.0}, {"date": "2023-06-15", "close": 12.62, "volume": 39023.0}, {"date": "2023-06-16", "close": 12.58, "volume": 52502.0}, {"date": "2023-06-20", "close": 12.48, "volume": 44700.0}, {"date": "2023-06-21", "close": 12.48, "volume": 52933.0}, {"date": "2023-06-22", "close": 12.53, "volume": 14878.0}, {"date": "2023-06-23", "close": 12.45, "volume": 41208.0}, {"date": "2023-06-26", "close": 12.41, "volume": 38933.0}, {"date": "2023-06-27", "close": 12.52, "volume": 36523.0}, {"date": "2023-06-28", "close": 12.48, "volume": 52864.0}, {"date": "2023-06-29", "close": 12.55, "volume": 31557.0}, {"date": "2023-06-30", "close": 12.76, "volume": 64853.0}, {"date": "2023-07-03", "close": 12.75, "volume": 58806.0}, {"date": "2023-07-05", "close": 12.71, "volume": 47070.0}, {"date": "2023-07-06", "close": 12.57, "volume": 62458.0}, {"date": "2023-07-07", "close": 12.61, "volume": 65394.0}, {"date": "2023-07-10", "close": 12.76, "volume": 58339.0}, {"date": "2023-07-11", "close": 12.82, "volume": 64415.0}, {"date": "2023-07-12", "close": 13.01, "volume": 48613.0}, {"date": "2023-07-13", "close": 13.05, "volume": 44691.0}, {"date": "2023-07-14", "close": 12.92, "volume": 42657.0}, {"date": "2023-07-17", "close": 13.0, "volume": 37938.0}, {"date": "2023-07-18", "close": 13.08, "volume": 30414.0}, {"date": "2023-07-19", "close": 13.15, "volume": 40879.0}, {"date": "2023-07-20", "close": 13.01, "volume": 54809.0}, {"date": "2023-07-21", "close": 13.16, "volume": 64434.0}, {"date": "2023-07-24", "close": 13.11, "volume": 41397.0}, {"date": "2023-07-25", "close": 12.99, "volume": 73518.0}, {"date": "2023-07-26", "close": 12.97, "volume": 38066.0}, {"date": "2023-07-27", "close": 12.96, "volume": 39540.0}, {"date": "2023-07-28", "close": 13.07, "volume": 34450.0}, {"date": "2023-07-31", "close": 13.15, "volume": 39111.0}, {"date": "2023-08-01", "close": 13.15, "volume": 38994.0}, {"date": "2023-08-02", "close": 12.96, "volume": 57313.0}, {"date": "2023-08-03", "close": 12.9, "volume": 33016.0}, {"date": "2023-08-04", "close": 12.81, "volume": 27065.0}, {"date": "2023-08-07", "close": 13.02, "volume": 77497.0}, {"date": "2023-08-08", "close": 12.98, "volume": 28636.0}, {"date": "2023-08-09", "close": 12.97, "volume": 32638.0}, {"date": "2023-08-10", "close": 12.96, "volume": 38911.0}, {"date": "2023-08-11", "close": 12.94, "volume": 24872.0}, {"date": "2023-08-14", "close": 13.04, "volume": 19050.0}, {"date": "2023-08-15", "close": 12.85, "volume": 29092.0}, {"date": "2023-08-16", "close": 12.75, "volume": 31001.0}, {"date": "2023-08-17", "close": 12.61, "volume": 64493.0}, {"date": "2023-08-18", "close": 12.6, "volume": 37704.0}, {"date": "2023-08-21", "close": 12.76, "volume": 22461.0}, {"date": "2023-08-22", "close": 12.83, "volume": 32777.0}, {"date": "2023-08-23", "close": 12.89, "volume": 26105.0}, {"date": "2023-08-24", "close": 12.72, "volume": 48365.0}, {"date": "2023-08-25", "close": 12.7, "volume": 25052.0}, {"date": "2023-08-28", "close": 12.75, "volume": 14148.0}, {"date": "2023-08-29", "close": 12.88, "volume": 44458.0}, {"date": "2023-08-30", "close": 12.96, "volume": 47070.0}, {"date": "2023-08-31", "close": 12.94, "volume": 41216.0}, {"date": "2023-09-01", "close": 13.05, "volume": 42816.0}, {"date": "2023-09-05", "close": 12.98, "volume": 41919.0}, {"date": "2023-09-06", "close": 12.84, "volume": 35715.0}, {"date": "2023-09-07", "close": 12.87, "volume": 46768.0}, {"date": "2023-09-08", "close": 12.96, "volume": 59089.0}, {"date": "2023-09-11", "close": 12.93, "volume": 37868.0}, {"date": "2023-09-12", "close": 12.8, "volume": 60818.0}, {"date": "2023-09-13", "close": 12.69, "volume": 50265.0}, {"date": "2023-09-14", "close": 12.48, "volume": 58880.0}, {"date": "2023-09-15", "close": 12.37, "volume": 12956.0}, {"date": "2023-09-18", "close": 12.47, "volume": 45507.0}, {"date": "2023-09-19", "close": 12.44, "volume": 59194.0}, {"date": "2023-09-20", "close": 12.35, "volume": 47016.0}, {"date": "2023-09-21", "close": 12.17, "volume": 31964.0}, {"date": "2023-09-22", "close": 12.17, "volume": 37505.0}, {"date": "2023-09-25", "close": 12.29, "volume": 52590.0}, {"date": "2023-09-26", "close": 12.12, "volume": 45632.0}, {"date": "2023-09-27", "close": 12.13, "volume": 33231.0}, {"date": "2023-09-28", "close": 12.29, "volume": 48799.0}, {"date": "2023-09-29", "close": 12.43, "volume": 112347.0}, {"date": "2023-10-02", "close": 12.41, "volume": 79207.0}, {"date": "2023-10-03", "close": 12.07, "volume": 56044.0}, {"date": "2023-10-04", "close": 12.02, "volume": 75139.0}, {"date": "2023-10-05", "close": 12.04, "volume": 35231.0}, {"date": "2023-10-06", "close": 12.31, "volume": 56919.0}, {"date": "2023-10-09", "close": 12.29, "volume": 32297.0}, {"date": "2023-10-10", "close": 12.32, "volume": 29725.0}, {"date": "2023-10-11", "close": 12.42, "volume": 24534.0}, {"date": "2023-10-12", "close": 12.34, "volume": 44941.0}, {"date": "2023-10-13", "close": 12.2, "volume": 47441.0}, {"date": "2023-10-16", "close": 12.44, "volume": 33862.0}, {"date": "2023-10-17", "close": 12.52, "volume": 89074.0}, {"date": "2023-10-18", "close": 12.49, "volume": 129417.0}, {"date": "2023-10-19", "close": 12.44, "volume": 69421.0}, {"date": "2023-10-20", "close": 12.22, "volume": 55170.0}, {"date": "2023-10-23", "close": 12.15, "volume": 59392.0}, {"date": "2023-10-24", "close": 12.24, "volume": 32098.0}, {"date": "2023-10-25", "close": 12.02, "volume": 41683.0}, {"date": "2023-10-26", "close": 11.72, "volume": 65557.0}, {"date": "2023-10-27", "close": 11.65, "volume": 31546.0}, {"date": "2023-10-30", "close": 11.99, "volume": 29205.0}, {"date": "2023-10-31", "close": 12.14, "volume": 36085.0}, {"date": "2023-11-01", "close": 12.24, "volume": 44766.0}, {"date": "2023-11-02", "close": 12.58, "volume": 40540.0}, {"date": "2023-11-03", "close": 12.75, "volume": 38589.0}, {"date": "2023-11-06", "close": 12.67, "volume": 43543.0}, {"date": "2023-11-07", "close": 12.67, "volume": 31163.0}, {"date": "2023-11-08", "close": 12.58, "volume": 33959.0}, {"date": "2023-11-09", "close": 12.45, "volume": 38084.0}, {"date": "2023-11-10", "close": 12.7, "volume": 45797.0}, {"date": "2023-11-13", "close": 12.83, "volume": 61483.0}, {"date": "2023-11-14", "close": 13.14, "volume": 35837.0}, {"date": "2023-11-15", "close": 13.26, "volume": 34151.0}, {"date": "2023-11-16", "close": 13.31, "volume": 30588.0}, {"date": "2023-11-17", "close": 13.34, "volume": 21895.0}, {"date": "2023-11-20", "close": 13.3, "volume": 33476.0}, {"date": "2023-11-21", "close": 13.37, "volume": 24999.0}, {"date": "2023-11-22", "close": 13.33, "volume": 22262.0}, {"date": "2023-11-24", "close": 13.27, "volume": 18993.0}, {"date": "2023-11-27", "close": 13.16, "volume": 50184.0}, {"date": "2023-11-28", "close": 13.11, "volume": 41655.0}, {"date": "2023-11-29", "close": 13.15, "volume": 41868.0}, {"date": "2023-11-30", "close": 13.1, "volume": 36740.0}, {"date": "2023-12-01", "close": 13.17, "volume": 75687.0}, {"date": "2023-12-04", "close": 13.0, "volume": 54794.0}, {"date": "2023-12-05", "close": 13.075, "volume": 56116.0}, {"date": "2023-12-06", "close": 13.32, "volume": 105065.0}, {"date": "2023-12-07", "close": 13.45, "volume": 28163.0}, {"date": "2023-12-08", "close": 13.62, "volume": 84893.0}, {"date": "2023-12-11", "close": 13.72, "volume": 29129.0}, {"date": "2023-12-12", "close": 13.97, "volume": 110909.0}, {"date": "2023-12-13", "close": 14.02, "volume": 74223.0}, {"date": "2023-12-14", "close": 13.61, "volume": 34692.0}, {"date": "2023-12-15", "close": 13.26, "volume": 38572.0}, {"date": "2023-12-18", "close": 13.35, "volume": 44578.0}, {"date": "2023-12-19", "close": 13.45, "volume": 45864.0}, {"date": "2023-12-20", "close": 13.19, "volume": 28502.0}, {"date": "2023-12-21", "close": 13.17, "volume": 93074.0}, {"date": "2023-12-22", "close": 13.26, "volume": 20885.0}, {"date": "2023-12-26", "close": 13.29, "volume": 40753.0}, {"date": "2023-12-27", "close": 13.4, "volume": 49883.0}, {"date": "2023-12-28", "close": 13.54, "volume": 60565.0}, {"date": "2023-12-29", "close": 13.55, "volume": 55898.0}, {"date": "2024-01-02", "close": 13.52, "volume": 52224.0}, {"date": "2024-01-03", "close": 13.56, "volume": 49486.0}, {"date": "2024-01-04", "close": 13.28, "volume": 39417.0}, {"date": "2024-01-05", "close": 13.15, "volume": 53366.0}, {"date": "2024-01-08", "close": 13.16, "volume": 127817.0}, {"date": "2024-01-09", "close": 13.07, "volume": 123658.0}, {"date": "2024-01-10", "close": 13.1, "volume": 84087.0}, {"date": "2024-01-11", "close": 13.06, "volume": 97403.0}, {"date": "2024-01-12", "close": 13.04, "volume": 71311.0}, {"date": "2024-01-16", "close": 12.94, "volume": 48957.0}, {"date": "2024-01-17", "close": 12.94, "volume": 37836.0}, {"date": "2024-01-18", "close": 13.22, "volume": 35739.0}, {"date": "2024-01-19", "close": 13.32, "volume": 52377.0}, {"date": "2024-01-22", "close": 13.31, "volume": 56056.0}, {"date": "2024-01-23", "close": 13.26, "volume": 63005.0}, {"date": "2024-01-24", "close": 13.26, "volume": 67175.0}, {"date": "2024-01-25", "close": 13.25, "volume": 34353.0}, {"date": "2024-01-26", "close": 13.24, "volume": 17896.0}, {"date": "2024-01-29", "close": 13.37, "volume": 32307.0}, {"date": "2024-01-30", "close": 13.38, "volume": 21183.0}, {"date": "2024-01-31", "close": 13.19, "volume": 22679.0}, {"date": "2024-02-01", "close": 13.33, "volume": 33362.0}, {"date": "2024-02-02", "close": 13.36, "volume": 37745.0}, {"date": "2024-02-05", "close": 13.38, "volume": 34679.0}, {"date": "2024-02-06", "close": 13.61, "volume": 58451.0}, {"date": "2024-02-07", "close": 13.76, "volume": 46163.0}, {"date": "2024-02-08", "close": 13.72, "volume": 21990.0}, {"date": "2024-02-09", "close": 13.81, "volume": 18791.0}, {"date": "2024-02-12", "close": 13.84, "volume": 49316.0}, {"date": "2024-02-13", "close": 13.58, "volume": 38469.0}, {"date": "2024-02-14", "close": 13.71, "volume": 39024.0}, {"date": "2024-02-15", "close": 13.76, "volume": 41599.0}, {"date": "2024-02-16", "close": 13.64, "volume": 28211.0}, {"date": "2024-02-20", "close": 13.52, "volume": 45317.0}, {"date": "2024-02-21", "close": 13.62, "volume": 39114.0}, {"date": "2024-02-22", "close": 13.88, "volume": 32683.0}, {"date": "2024-02-23", "close": 13.87, "volume": 51024.0}, {"date": "2024-02-26", "close": 13.79, "volume": 46290.0}, {"date": "2024-02-27", "close": 13.8, "volume": 46216.0}, {"date": "2024-02-28", "close": 13.72, "volume": 61276.0}, {"date": "2024-02-29", "close": 13.89, "volume": 38050.0}, {"date": "2024-03-01", "close": 13.98, "volume": 32573.0}, {"date": "2024-03-04", "close": 14.01, "volume": 46302.0}, {"date": "2024-03-05", "close": 13.82, "volume": 65545.0}, {"date": "2024-03-06", "close": 13.98, "volume": 36516.0}, {"date": "2024-03-07", "close": 14.07, "volume": 40430.0}, {"date": "2024-03-08", "close": 14.03, "volume": 34562.0}, {"date": "2024-03-11", "close": 14.015, "volume": 42778.0}, {"date": "2024-03-12", "close": 14.18, "volume": 35682.0}, {"date": "2024-03-13", "close": 14.27, "volume": 73401.0}, {"date": "2024-03-14", "close": 13.79, "volume": 91222.0}, {"date": "2024-03-15", "close": 13.68, "volume": 30491.0}, {"date": "2024-03-18", "close": 13.61, "volume": 67081.0}, {"date": "2024-03-19", "close": 13.69, "volume": 47112.0}, {"date": "2024-03-20", "close": 13.8, "volume": 88253.0}, {"date": "2024-03-21", "close": 13.81, "volume": 50510.0}, {"date": "2024-03-22", "close": 13.84, "volume": 48010.0}, {"date": "2024-03-25", "close": 13.81, "volume": 38916.0}, {"date": "2024-03-26", "close": 13.87, "volume": 72053.0}, {"date": "2024-03-27", "close": 13.95, "volume": 62935.0}, {"date": "2024-03-28", "close": 14.07, "volume": 80703.0}, {"date": "2024-04-01", "close": 13.98, "volume": 85077.0}, {"date": "2024-04-02", "close": 13.78, "volume": 48709.0}, {"date": "2024-04-03", "close": 13.8, "volume": 61146.0}, {"date": "2024-04-04", "close": 13.66, "volume": 52861.0}, {"date": "2024-04-05", "close": 13.8, "volume": 56753.0}, {"date": "2024-04-08", "close": 13.86, "volume": 62240.0}, {"date": "2024-04-09", "close": 13.86, "volume": 48472.0}, {"date": "2024-04-10", "close": 13.67, "volume": 95245.0}, {"date": "2024-04-11", "close": 13.83, "volume": 32154.0}, {"date": "2024-04-12", "close": 13.57, "volume": 40732.0}, {"date": "2024-04-15", "close": 13.37, "volume": 36604.0}, {"date": "2024-04-16", "close": 13.46, "volume": 43442.0}, {"date": "2024-04-17", "close": 13.47, "volume": 41843.0}, {"date": "2024-04-18", "close": 13.45, "volume": 35749.0}, {"date": "2024-04-19", "close": 13.33, "volume": 37461.0}, {"date": "2024-04-22", "close": 13.57, "volume": 33586.0}, {"date": "2024-04-23", "close": 13.81, "volume": 58682.0}, {"date": "2024-04-24", "close": 13.71, "volume": 35581.0}, {"date": "2024-04-25", "close": 13.49, "volume": 35890.0}, {"date": "2024-04-26", "close": 13.67, "volume": 46901.0}, {"date": "2024-04-29", "close": 13.67, "volume": 36784.0}, {"date": "2024-04-30", "close": 13.61, "volume": 29590.0}, {"date": "2024-05-01", "close": 13.61, "volume": 30071.0}, {"date": "2024-05-02", "close": 13.7, "volume": 48469.0}, {"date": "2024-05-03", "close": 13.84, "volume": 27150.0}, {"date": "2024-05-06", "close": 14.06, "volume": 22950.0}, {"date": "2024-05-07", "close": 14.11, "volume": 58424.0}, {"date": "2024-05-08", "close": 14.19, "volume": 47006.0}, {"date": "2024-05-09", "close": 14.08, "volume": 77468.0}, {"date": "2024-05-10", "close": 14.055, "volume": 21141.0}, {"date": "2024-05-13", "close": 14.1, "volume": 24790.0}, {"date": "2024-05-14", "close": 14.15, "volume": 37480.0}, {"date": "2024-05-15", "close": 14.3, "volume": 27219.0}, {"date": "2024-05-16", "close": 14.28, "volume": 30736.0}, {"date": "2024-05-17", "close": 14.32, "volume": 15995.0}, {"date": "2024-05-20", "close": 14.35, "volume": 36036.0}, {"date": "2024-05-21", "close": 14.41, "volume": 31326.0}, {"date": "2024-05-22", "close": 14.4, "volume": 47077.0}, {"date": "2024-05-23", "close": 14.23, "volume": 30518.0}, {"date": "2024-05-24", "close": 14.4, "volume": 40635.0}, {"date": "2024-05-28", "close": 14.33, "volume": 36379.0}, {"date": "2024-05-29", "close": 14.16, "volume": 33317.0}, {"date": "2024-05-30", "close": 14.08, "volume": 54099.0}, {"date": "2024-05-31", "close": 14.24, "volume": 79115.0}, {"date": "2024-06-03", "close": 14.24, "volume": 29923.0}, {"date": "2024-06-04", "close": 14.3, "volume": 20693.0}, {"date": "2024-06-05", "close": 14.45, "volume": 37444.0}, {"date": "2024-06-06", "close": 14.42, "volume": 32211.0}, {"date": "2024-06-07", "close": 14.59, "volume": 55112.0}, {"date": "2024-06-10", "close": 14.61, "volume": 30469.0}, {"date": "2024-06-11", "close": 14.635, "volume": 26960.0}, {"date": "2024-06-12", "close": 14.8, "volume": 24102.0}, {"date": "2024-06-13", "close": 14.7, "volume": 35861.0}, {"date": "2024-06-14", "close": 14.41, "volume": 33588.0}, {"date": "2024-06-17", "close": 14.5, "volume": 48822.0}, {"date": "2024-06-18", "close": 14.48, "volume": 35095.0}, {"date": "2024-06-20", "close": 14.43, "volume": 26490.0}, {"date": "2024-06-21", "close": 14.5, "volume": 30361.0}, {"date": "2024-06-24", "close": 14.61, "volume": 37820.0}, {"date": "2024-06-25", "close": 14.64, "volume": 28016.0}, {"date": "2024-06-26", "close": 14.7, "volume": 30406.0}, {"date": "2024-06-27", "close": 14.85, "volume": 20684.0}, {"date": "2024-06-28", "close": 15.0, "volume": 70841.0}, {"date": "2024-07-01", "close": 14.89, "volume": 54709.0}, {"date": "2024-07-02", "close": 14.96, "volume": 65437.0}, {"date": "2024-07-03", "close": 15.09, "volume": 42037.0}, {"date": "2024-07-05", "close": 14.89, "volume": 45751.0}, {"date": "2024-07-08", "close": 14.82, "volume": 37633.0}, {"date": "2024-07-09", "close": 15.0, "volume": 44762.0}, {"date": "2024-07-10", "close": 14.99, "volume": 65404.0}, {"date": "2024-07-11", "close": 15.04, "volume": 44372.0}, {"date": "2024-07-12", "close": 15.11, "volume": 23366.0}, {"date": "2024-07-15", "close": 14.96, "volume": 54001.0}, {"date": "2024-07-16", "close": 15.11, "volume": 43920.0}, {"date": "2024-07-17", "close": 15.09, "volume": 46925.0}, {"date": "2024-07-18", "close": 14.85, "volume": 29005.0}, {"date": "2024-07-19", "close": 14.71, "volume": 31487.0}, {"date": "2024-07-22", "close": 14.82, "volume": 33130.0}, {"date": "2024-07-23", "close": 14.93, "volume": 18023.0}, {"date": "2024-07-24", "close": 14.63, "volume": 33065.0}, {"date": "2024-07-25", "close": 14.68, "volume": 29673.0}, {"date": "2024-07-26", "close": 14.77, "volume": 10353.0}, {"date": "2024-07-29", "close": 14.7, "volume": 31220.0}, {"date": "2024-07-30", "close": 14.63, "volume": 35165.0}, {"date": "2024-07-31", "close": 14.76, "volume": 56482.0}, {"date": "2024-08-01", "close": 14.58, "volume": 58309.0}, {"date": "2024-08-02", "close": 14.34, "volume": 27781.0}, {"date": "2024-08-05", "close": 13.96, "volume": 50367.0}, {"date": "2024-08-06", "close": 14.15, "volume": 25765.0}, {"date": "2024-08-07", "close": 14.12, "volume": 68964.0}, {"date": "2024-08-08", "close": 14.18, "volume": 18511.0}, {"date": "2024-08-09", "close": 14.35, "volume": 29705.0}, {"date": "2024-08-12", "close": 14.28, "volume": 35426.0}, {"date": "2024-08-13", "close": 14.54, "volume": 38194.0}, {"date": "2024-08-14", "close": 14.66, "volume": 26137.0}, {"date": "2024-08-15", "close": 14.92, "volume": 22656.0}, {"date": "2024-08-16", "close": 14.96, "volume": 22477.0}, {"date": "2024-08-19", "close": 14.98, "volume": 35346.0}, {"date": "2024-08-20", "close": 15.03, "volume": 35759.0}, {"date": "2024-08-21", "close": 15.07, "volume": 39168.0}, {"date": "2024-08-22", "close": 14.81, "volume": 43801.0}, {"date": "2024-08-23", "close": 15.03, "volume": 38764.0}, {"date": "2024-08-26", "close": 15.12, "volume": 55472.0}, {"date": "2024-08-27", "close": 15.14, "volume": 23993.0}, {"date": "2024-08-28", "close": 15.08, "volume": 31823.0}, {"date": "2024-08-29", "close": 15.17, "volume": 70798.0}, {"date": "2024-08-30", "close": 15.27, "volume": 90479.0}, {"date": "2024-09-03", "close": 15.14, "volume": 78659.0}, {"date": "2024-09-04", "close": 15.13, "volume": 112572.0}, {"date": "2024-09-05", "close": 15.19, "volume": 77230.0}, {"date": "2024-09-06", "close": 14.81, "volume": 84301.0}, {"date": "2024-09-09", "close": 15.13, "volume": 168345.0}, {"date": "2024-09-10", "close": 15.19, "volume": 99596.0}, {"date": "2024-09-11", "close": 15.34, "volume": 84126.0}, {"date": "2024-09-12", "close": 15.295, "volume": 26198.0}, {"date": "2024-09-13", "close": 15.17, "volume": 36653.0}, {"date": "2024-09-16", "close": 15.05, "volume": 42981.0}, {"date": "2024-09-17", "close": 15.01, "volume": 25524.0}, {"date": "2024-09-18", "close": 15.07, "volume": 19972.0}, {"date": "2024-09-19", "close": 15.14, "volume": 53721.0}, {"date": "2024-09-20", "close": 15.07, "volume": 22779.0}, {"date": "2024-09-23", "close": 15.23, "volume": 36141.0}, {"date": "2024-09-24", "close": 15.19, "volume": 42049.0}, {"date": "2024-09-25", "close": 15.27, "volume": 38160.0}, {"date": "2024-09-26", "close": 15.24, "volume": 17054.0}, {"date": "2024-09-27", "close": 15.2, "volume": 37571.0}, {"date": "2024-09-30", "close": 15.37, "volume": 66162.0}, {"date": "2024-10-01", "close": 15.25, "volume": 73355.0}, {"date": "2024-10-02", "close": 15.16, "volume": 61348.0}, {"date": "2024-10-03", "close": 15.02, "volume": 49308.0}, {"date": "2024-10-04", "close": 15.14, "volume": 35770.0}, {"date": "2024-10-07", "close": 15.08, "volume": 33590.0}, {"date": "2024-10-08", "close": 15.21, "volume": 40917.0}, {"date": "2024-10-09", "close": 15.33, "volume": 33695.0}, {"date": "2024-10-10", "close": 15.3, "volume": 20888.0}, {"date": "2024-10-11", "close": 15.34, "volume": 56410.0}, {"date": "2024-10-14", "close": 15.44, "volume": 74641.0}, {"date": "2024-10-15", "close": 15.2593, "volume": 22283.0}, {"date": "2024-10-16", "close": 15.4, "volume": 40847.0}, {"date": "2024-10-17", "close": 15.27, "volume": 20464.0}, {"date": "2024-10-18", "close": 15.35, "volume": 15796.0}, {"date": "2024-10-21", "close": 15.32, "volume": 17700.0}, {"date": "2024-10-22", "close": 15.37, "volume": 31297.0}, {"date": "2024-10-23", "close": 15.13, "volume": 29627.0}, {"date": "2024-10-24", "close": 15.18, "volume": 26500.0}, {"date": "2024-10-25", "close": 15.21, "volume": 16931.0}, {"date": "2024-10-28", "close": 15.22, "volume": 22360.0}, {"date": "2024-10-29", "close": 15.17, "volume": 27279.0}, {"date": "2024-10-30", "close": 15.12, "volume": 16889.0}, {"date": "2024-10-31", "close": 14.94, "volume": 20742.0}, {"date": "2024-11-01", "close": 14.94, "volume": 20283.0}, {"date": "2024-11-04", "close": 14.99, "volume": 20636.0}, {"date": "2024-11-05", "close": 15.04, "volume": 14467.0}, {"date": "2024-11-06", "close": 15.33, "volume": 21079.0}, {"date": "2024-11-07", "close": 15.48, "volume": 54717.0}, {"date": "2024-11-08", "close": 15.56, "volume": 28339.0}, {"date": "2024-11-11", "close": 15.59, "volume": 28356.0}, {"date": "2024-11-12", "close": 15.59, "volume": 22214.0}, {"date": "2024-11-13", "close": 15.61, "volume": 29978.0}, {"date": "2024-11-14", "close": 15.53, "volume": 25346.0}, {"date": "2024-11-15", "close": 15.33, "volume": 28977.0}, {"date": "2024-11-18", "close": 15.4, "volume": 15683.0}, {"date": "2024-11-19", "close": 15.44, "volume": 15616.0}, {"date": "2024-11-20", "close": 15.38, "volume": 18667.0}, {"date": "2024-11-21", "close": 15.47, "volume": 17848.0}, {"date": "2024-11-22", "close": 15.51, "volume": 11333.0}, {"date": "2024-11-25", "close": 15.57, "volume": 13542.0}, {"date": "2024-11-26", "close": 15.7, "volume": 43484.0}, {"date": "2024-11-27", "close": 15.67, "volume": 17434.0}, {"date": "2024-11-29", "close": 15.73, "volume": 6651.0}, {"date": "2024-12-02", "close": 15.7128, "volume": 18629.0}, {"date": "2024-12-03", "close": 15.75, "volume": 18634.0}, {"date": "2024-12-04", "close": 15.98, "volume": 23829.0}, {"date": "2024-12-05", "close": 15.945, "volume": 17689.0}, {"date": "2024-12-06", "close": 15.99, "volume": 22294.0}, {"date": "2024-12-09", "close": 16.07, "volume": 29556.0}, {"date": "2024-12-10", "close": 16.1, "volume": 18968.0}, {"date": "2024-12-11", "close": 16.14, "volume": 20944.0}, {"date": "2024-12-12", "close": 15.92, "volume": 22786.0}, {"date": "2024-12-13", "close": 15.7, "volume": 41479.0}, {"date": "2024-12-16", "close": 15.7, "volume": 63973.0}, {"date": "2024-12-17", "close": 15.71, "volume": 27680.0}, {"date": "2024-12-18", "close": 15.49, "volume": 30593.0}, {"date": "2024-12-19", "close": 15.23, "volume": 43740.0}, {"date": "2024-12-20", "close": 15.49, "volume": 35383.0}, {"date": "2024-12-23", "close": 15.54, "volume": 22775.0}, {"date": "2024-12-24", "close": 15.66, "volume": 29100.0}, {"date": "2024-12-26", "close": 15.91, "volume": 32424.0}, {"date": "2024-12-27", "close": 15.68, "volume": 14139.0}, {"date": "2024-12-30", "close": 15.73, "volume": 79062.0}, {"date": "2024-12-31", "close": 15.9, "volume": 43523.0}, {"date": "2025-01-02", "close": 15.555, "volume": 49663.0}, {"date": "2025-01-03", "close": 15.57, "volume": 31889.0}, {"date": "2025-01-06", "close": 15.59, "volume": 49175.0}, {"date": "2025-01-07", "close": 15.74, "volume": 39024.0}, {"date": "2025-01-08", "close": 15.73, "volume": 34654.0}, {"date": "2025-01-10", "close": 15.68, "volume": 45501.0}, {"date": "2025-01-13", "close": 15.51, "volume": 18573.0}, {"date": "2025-01-14", "close": 15.47, "volume": 20568.0}, {"date": "2025-01-15", "close": 15.65, "volume": 66838.0}, {"date": "2025-01-16", "close": 15.63, "volume": 22379.0}, {"date": "2025-01-17", "close": 15.77, "volume": 30842.0}, {"date": "2025-01-21", "close": 15.85, "volume": 48391.0}, {"date": "2025-01-22", "close": 15.94, "volume": 34133.0}, {"date": "2025-01-23", "close": 16.1, "volume": 38051.0}, {"date": "2025-01-24", "close": 16.02, "volume": 46340.0}, {"date": "2025-01-27", "close": 15.79, "volume": 12161.0}, {"date": "2025-01-28", "close": 15.94, "volume": 26124.0}, {"date": "2025-01-29", "close": 15.84, "volume": 31099.0}, {"date": "2025-01-30", "close": 15.94, "volume": 9845.0}, {"date": "2025-01-31", "close": 15.92, "volume": 17119.0}, {"date": "2025-02-03", "close": 15.84, "volume": 20020.0}, {"date": "2025-02-04", "close": 15.92, "volume": 30576.0}, {"date": "2025-02-05", "close": 16.01, "volume": 13380.0}, {"date": "2025-02-06", "close": 16.02, "volume": 18044.0}, {"date": "2025-02-07", "close": 15.88, "volume": 16119.0}, {"date": "2025-02-10", "close": 16.03, "volume": 19446.0}, {"date": "2025-02-11", "close": 16.06, "volume": 24808.0}, {"date": "2025-02-12", "close": 15.99, "volume": 15118.0}, {"date": "2025-02-13", "close": 16.11, "volume": 18051.0}, {"date": "2025-02-14", "close": 16.14, "volume": 29156.0}, {"date": "2025-02-18", "close": 16.12, "volume": 31738.0}, {"date": "2025-02-19", "close": 16.21, "volume": 17177.0}, {"date": "2025-02-20", "close": 16.14, "volume": 44842.0}, {"date": "2025-02-21", "close": 15.96, "volume": 22366.0}, {"date": "2025-02-24", "close": 15.92, "volume": 21995.0}, {"date": "2025-02-25", "close": 15.66, "volume": 24948.0}, {"date": "2025-02-26", "close": 15.66, "volume": 16704.0}, {"date": "2025-02-27", "close": 15.53, "volume": 18798.0}, {"date": "2025-02-28", "close": 15.45, "volume": 34176.0}, {"date": "2025-03-03", "close": 15.46, "volume": 34895.0}, {"date": "2025-03-04", "close": 15.37, "volume": 34491.0}, {"date": "2025-03-05", "close": 15.28, "volume": 21628.0}, {"date": "2025-03-06", "close": 15.05, "volume": 30798.0}, {"date": "2025-03-07", "close": 15.14, "volume": 21658.0}, {"date": "2025-03-10", "close": 14.63, "volume": 32359.0}, {"date": "2025-03-11", "close": 14.805, "volume": 33638.0}, {"date": "2025-03-12", "close": 14.8, "volume": 19218.0}, {"date": "2025-03-13", "close": 14.57, "volume": 17167.0}, {"date": "2025-03-14", "close": 14.41, "volume": 28177.0}, {"date": "2025-03-17", "close": 14.49, "volume": 69521.0}, {"date": "2025-03-18", "close": 14.32, "volume": 22933.0}, {"date": "2025-03-19", "close": 14.47, "volume": 17150.0}, {"date": "2025-03-20", "close": 14.46, "volume": 30583.0}, {"date": "2025-03-21", "close": 14.51, "volume": 13725.0}, {"date": "2025-03-24", "close": 14.66, "volume": 18932.0}, {"date": "2025-03-25", "close": 14.74, "volume": 12439.0}, {"date": "2025-03-26", "close": 14.62, "volume": 35874.0}, {"date": "2025-03-27", "close": 14.69, "volume": 11800.0}, {"date": "2025-03-28", "close": 14.42, "volume": 18432.0}, {"date": "2025-03-31", "close": 14.59, "volume": 88484.0}, {"date": "2025-04-01", "close": 14.53, "volume": 46682.0}, {"date": "2025-04-02", "close": 14.55, "volume": 44797.0}, {"date": "2025-04-03", "close": 14.13, "volume": 38942.0}, {"date": "2025-04-04", "close": 13.38, "volume": 60854.0}, {"date": "2025-04-07", "close": 12.9, "volume": 77753.0}, {"date": "2025-04-08", "close": 12.8421, "volume": 122253.0}, {"date": "2025-04-09", "close": 13.855, "volume": 129430.0}, {"date": "2025-04-10", "close": 13.63, "volume": 47947.0}, {"date": "2025-04-11", "close": 13.68, "volume": 46582.0}, {"date": "2025-04-14", "close": 13.86, "volume": 31421.0}, {"date": "2025-04-15", "close": 13.82, "volume": 28658.0}, {"date": "2025-04-16", "close": 13.46, "volume": 23966.0}, {"date": "2025-04-17", "close": 13.58, "volume": 27938.0}, {"date": "2025-04-21", "close": 13.15, "volume": 26224.0}, {"date": "2025-04-22", "close": 13.58, "volume": 18740.0}, {"date": "2025-04-23", "close": 13.73, "volume": 28183.0}, {"date": "2025-04-24", "close": 14.05, "volume": 33778.0}, {"date": "2025-04-25", "close": 14.0, "volume": 77903.0}, {"date": "2025-04-28", "close": 13.98, "volume": 67538.0}, {"date": "2025-04-29", "close": 14.18, "volume": 42312.0}, {"date": "2025-04-30", "close": 14.25, "volume": 28400.0}, {"date": "2025-05-01", "close": 14.37, "volume": 24120.0}, {"date": "2025-05-02", "close": 14.51, "volume": 41117.0}, {"date": "2025-05-05", "close": 14.45, "volume": 18736.0}, {"date": "2025-05-06", "close": 14.26, "volume": 25629.0}, {"date": "2025-05-07", "close": 14.4, "volume": 13196.0}, {"date": "2025-05-08", "close": 14.5, "volume": 20086.0}, {"date": "2025-05-09", "close": 14.46, "volume": 14712.0}, {"date": "2025-05-12", "close": 14.88, "volume": 25203.0}, {"date": "2025-05-13", "close": 15.05, "volume": 22110.0}, {"date": "2025-05-14", "close": 15.13, "volume": 17304.0}, {"date": "2025-05-15", "close": 15.14, "volume": 18026.0}, {"date": "2025-05-16", "close": 15.3, "volume": 19761.0}, {"date": "2025-05-19", "close": 15.15, "volume": 23146.0}, {"date": "2025-05-20", "close": 15.14, "volume": 22624.0}, {"date": "2025-05-21", "close": 15.02, "volume": 30787.0}, {"date": "2025-05-22", "close": 14.86, "volume": 89626.0}, {"date": "2025-05-23", "close": 14.75, "volume": 32230.0}, {"date": "2025-05-27", "close": 15.05, "volume": 20843.0}, {"date": "2025-05-28", "close": 14.88, "volume": 22979.0}, {"date": "2025-05-29", "close": 14.95, "volume": 19440.0}, {"date": "2025-05-30", "close": 15.03, "volume": 13184.0}, {"date": "2025-06-02", "close": 15.03, "volume": 16854.0}, {"date": "2025-06-03", "close": 15.19, "volume": 26651.0}, {"date": "2025-06-04", "close": 15.25, "volume": 20758.0}, {"date": "2025-06-05", "close": 15.18, "volume": 16772.0}, {"date": "2025-06-06", "close": 15.29, "volume": 10313.0}, {"date": "2025-06-09", "close": 15.26, "volume": 20486.0}, {"date": "2025-06-10", "close": 15.32, "volume": 30339.0}, {"date": "2025-06-11", "close": 15.353, "volume": 33378.0}, {"date": "2025-06-12", "close": 15.28, "volume": 9729.0}, {"date": "2025-06-13", "close": 14.81, "volume": 38852.0}, {"date": "2025-06-16", "close": 14.93, "volume": 24367.0}, {"date": "2025-06-17", "close": 14.73, "volume": 40451.0}, {"date": "2025-06-18", "close": 14.73, "volume": 32264.0}, {"date": "2025-06-20", "close": 14.71, "volume": 50626.0}, {"date": "2025-06-23", "close": 14.79, "volume": 31438.0}, {"date": "2025-06-24", "close": 14.97, "volume": 38332.0}, {"date": "2025-06-25", "close": 15.01, "volume": 70552.0}, {"date": "2025-06-26", "close": 15.1, "volume": 29065.0}, {"date": "2025-06-27", "close": 15.21, "volume": 29053.0}, {"date": "2025-06-30", "close": 15.5, "volume": 52329.0}, {"date": "2025-07-01", "close": 15.51, "volume": 64148.0}, {"date": "2025-07-02", "close": 15.47, "volume": 33226.0}, {"date": "2025-07-03", "close": 15.46, "volume": 25143.0}, {"date": "2025-07-07", "close": 15.38, "volume": 36130.0}, {"date": "2025-07-08", "close": 15.4, "volume": 28869.0}, {"date": "2025-07-09", "close": 15.51, "volume": 71615.0}, {"date": "2025-07-10", "close": 15.48, "volume": 22161.0}, {"date": "2025-07-11", "close": 15.41, "volume": 13297.0}, {"date": "2025-07-14", "close": 15.47, "volume": 10072.0}, {"date": "2025-07-15", "close": 15.42, "volume": 21291.0}, {"date": "2025-07-16", "close": 15.43, "volume": 13803.0}, {"date": "2025-07-17", "close": 15.44, "volume": 15309.0}, {"date": "2025-07-18", "close": 15.44, "volume": 8744.0}, {"date": "2025-07-21", "close": 15.476, "volume": 24070.0}, {"date": "2025-07-22", "close": 15.48, "volume": 24311.0}, {"date": "2025-07-23", "close": 15.51, "volume": 28610.0}, {"date": "2025-07-24", "close": 15.49, "volume": 33834.0}, {"date": "2025-07-25", "close": 15.59, "volume": 32425.0}, {"date": "2025-07-28", "close": 15.53, "volume": 41141.0}, {"date": "2025-07-29", "close": 15.42, "volume": 31923.0}, {"date": "2025-07-30", "close": 15.43, "volume": 30546.0}, {"date": "2025-07-31", "close": 15.42, "volume": 27208.0}, {"date": "2025-08-01", "close": 15.18, "volume": 40019.0}, {"date": "2025-08-04", "close": 15.39, "volume": 42997.0}, {"date": "2025-08-05", "close": 15.24, "volume": 18063.0}, {"date": "2025-08-06", "close": 15.41, "volume": 21815.0}, {"date": "2025-08-07", "close": 15.4, "volume": 21457.0}, {"date": "2025-08-08", "close": 15.55, "volume": 39843.0}, {"date": "2025-08-11", "close": 15.54, "volume": 28102.0}, {"date": "2025-08-12", "close": 15.64, "volume": 42894.0}, {"date": "2025-08-13", "close": 15.66, "volume": 30608.0}, {"date": "2025-08-14", "close": 15.655, "volume": 31232.0}, {"date": "2025-08-15", "close": 15.61, "volume": 21001.0}, {"date": "2025-08-18", "close": 15.62, "volume": 31394.0}, {"date": "2025-08-19", "close": 15.56, "volume": 18275.0}, {"date": "2025-08-20", "close": 15.5, "volume": 19035.0}, {"date": "2025-08-21", "close": 15.41, "volume": 12045.0}, {"date": "2025-08-22", "close": 15.6, "volume": 21518.0}, {"date": "2025-08-25", "close": 15.63, "volume": 20048.0}, {"date": "2025-08-26", "close": 15.6, "volume": 18995.0}, {"date": "2025-08-27", "close": 15.7, "volume": 23123.0}, {"date": "2025-08-28", "close": 15.7, "volume": 15344.0}, {"date": "2025-08-29", "close": 15.73, "volume": 41038.0}, {"date": "2025-09-02", "close": 15.674, "volume": 30744.0}, {"date": "2025-09-03", "close": 15.71, "volume": 29051.0}, {"date": "2025-09-04", "close": 15.84, "volume": 16584.0}, {"date": "2025-09-05", "close": 15.74, "volume": 74084.0}, {"date": "2025-09-08", "close": 15.83, "volume": 29311.0}, {"date": "2025-09-09", "close": 15.83, "volume": 40718.0}, {"date": "2025-09-10", "close": 15.77, "volume": 28771.0}, {"date": "2025-09-11", "close": 15.87, "volume": 32522.0}, {"date": "2025-09-12", "close": 15.79, "volume": 33370.0}, {"date": "2025-09-15", "close": 15.6, "volume": 27507.0}, {"date": "2025-09-16", "close": 15.54, "volume": 33456.0}, {"date": "2025-09-17", "close": 15.54, "volume": 44256.0}, {"date": "2025-09-18", "close": 15.64, "volume": 36575.0}, {"date": "2025-09-19", "close": 15.665, "volume": 59777.0}, {"date": "2025-09-22", "close": 15.8, "volume": 39832.0}, {"date": "2025-09-23", "close": 15.65, "volume": 25960.0}, {"date": "2025-09-24", "close": 15.53, "volume": 22819.0}, {"date": "2025-09-25", "close": 15.47, "volume": 36810.0}, {"date": "2025-09-26", "close": 15.62, "volume": 51766.0}, {"date": "2025-09-29", "close": 15.52, "volume": 47572.0}, {"date": "2025-09-30", "close": 15.73, "volume": 80352.0}, {"date": "2025-10-01", "close": 15.75, "volume": 86188.0}, {"date": "2025-10-02", "close": 15.64, "volume": 49634.0}, {"date": "2025-10-03", "close": 15.63, "volume": 43682.0}, {"date": "2025-10-06", "close": 15.63, "volume": 41358.0}, {"date": "2025-10-07", "close": 15.52, "volume": 61971.0}, {"date": "2025-10-08", "close": 15.68, "volume": 34384.0}, {"date": "2025-10-09", "close": 15.63, "volume": 64526.0}, {"date": "2025-10-10", "close": 15.17, "volume": 63200.0}, {"date": "2025-10-13", "close": 15.56, "volume": 107714.0}, {"date": "2025-10-14", "close": 15.6, "volume": 79722.0}, {"date": "2025-10-15", "close": 15.58, "volume": 29876.0}, {"date": "2025-10-16", "close": 15.4707, "volume": 43505.0}, {"date": "2025-10-17", "close": 15.61, "volume": 25925.0}, {"date": "2025-10-20", "close": 15.63, "volume": 36242.0}, {"date": "2025-10-21", "close": 15.61, "volume": 11391.0}, {"date": "2025-10-22", "close": 15.59, "volume": 30722.0}, {"date": "2025-10-23", "close": 15.7, "volume": 12002.0}, {"date": "2025-10-24", "close": 15.82, "volume": 22528.0}, {"date": "2025-10-27", "close": 15.83, "volume": 49178.0}, {"date": "2025-10-28", "close": 15.87, "volume": 36840.0}, {"date": "2025-10-29", "close": 15.82, "volume": 22182.0}, {"date": "2025-10-30", "close": 15.806, "volume": 33089.0}, {"date": "2025-10-31", "close": 15.98, "volume": 30314.0}, {"date": "2025-11-03", "close": 15.98, "volume": 35474.0}, {"date": "2025-11-04", "close": 15.87, "volume": 36551.0}, {"date": "2025-11-05", "close": 15.92, "volume": 12513.0}, {"date": "2025-11-06", "close": 15.72, "volume": 14647.0}, {"date": "2025-11-07", "close": 15.7, "volume": 25392.0}, {"date": "2025-11-10", "close": 15.93, "volume": 24607.0}, {"date": "2025-11-11", "close": 16.01, "volume": 33302.0}, {"date": "2025-11-12", "close": 15.95, "volume": 21738.0}, {"date": "2025-11-13", "close": 15.76, "volume": 21855.0}, {"date": "2025-11-14", "close": 15.76, "volume": 15394.0}, {"date": "2025-11-17", "close": 15.63, "volume": 23938.0}, {"date": "2025-11-18", "close": 15.52, "volume": 31465.0}, {"date": "2025-11-19", "close": 15.436, "volume": 37040.0}, {"date": "2025-11-20", "close": 15.26, "volume": 43621.0}, {"date": "2025-11-21", "close": 15.38, "volume": 26264.0}, {"date": "2025-11-24", "close": 15.67, "volume": 22625.0}, {"date": "2025-11-25", "close": 15.69, "volume": 59297.0}, {"date": "2025-11-26", "close": 15.83, "volume": 30063.0}, {"date": "2025-11-28", "close": 15.95, "volume": 21285.0}, {"date": "2025-12-01", "close": 15.894, "volume": 23768.0}, {"date": "2025-12-02", "close": 15.92, "volume": 27550.0}, {"date": "2025-12-03", "close": 15.91, "volume": 17346.0}, {"date": "2025-12-04", "close": 15.93, "volume": 24035.0}, {"date": "2025-12-05", "close": 15.96, "volume": 39881.0}, {"date": "2025-12-08", "close": 15.93, "volume": 41957.0}, {"date": "2025-12-09", "close": 15.98, "volume": 34378.0}, {"date": "2025-12-10", "close": 16.13, "volume": 65865.0}, {"date": "2025-12-11", "close": 16.01, "volume": 50293.0}, {"date": "2025-12-12", "close": 15.89, "volume": 25555.0}, {"date": "2025-12-15", "close": 15.62, "volume": 29410.0}, {"date": "2025-12-16", "close": 15.64, "volume": 29899.0}, {"date": "2025-12-17", "close": 15.47, "volume": 33161.0}, {"date": "2025-12-18", "close": 15.64, "volume": 63574.0}, {"date": "2025-12-19", "close": 15.84, "volume": 36839.0}, {"date": "2025-12-22", "close": 15.92, "volume": 38738.0}, {"date": "2025-12-23", "close": 15.97, "volume": 20957.0}, {"date": "2025-12-24", "close": 16.04, "volume": 9818.0}, {"date": "2025-12-26", "close": 16.08, "volume": 16053.0}, {"date": "2025-12-29", "close": 15.99, "volume": 14155.0}, {"date": "2025-12-30", "close": 16.09, "volume": 119979.0}, {"date": "2025-12-31", "close": 15.94, "volume": 56408.0}, {"date": "2026-01-02", "close": 15.75, "volume": 433588.0}, {"date": "2026-01-05", "close": 15.8, "volume": 66961.0}, {"date": "2026-01-06", "close": 15.96, "volume": 48766.0}, {"date": "2026-01-07", "close": 15.93, "volume": 41116.0}, {"date": "2026-01-08", "close": 15.94, "volume": 53421.0}, {"date": "2026-01-09", "close": 16.1, "volume": 55252.0}, {"date": "2026-01-12", "close": 16.08, "volume": 61749.0}, {"date": "2026-01-13", "close": 16.16, "volume": 100174.0}, {"date": "2026-01-14", "close": 16.04, "volume": 64024.0}, {"date": "2026-01-15", "close": 16.01, "volume": 40429.0}, {"date": "2026-01-16", "close": 15.98, "volume": 21823.0}, {"date": "2026-01-20", "close": 15.71, "volume": 41221.0}, {"date": "2026-01-21", "close": 15.99, "volume": 83203.0}, {"date": "2026-01-22", "close": 16.03, "volume": 31387.0}, {"date": "2026-01-23", "close": 16.09, "volume": 32208.0}, {"date": "2026-01-26", "close": 16.16, "volume": 34522.0}, {"date": "2026-01-27", "close": 16.19, "volume": 21503.0}, {"date": "2026-01-28", "close": 16.14, "volume": 34530.0}, {"date": "2026-01-29", "close": 16.04, "volume": 31765.0}, {"date": "2026-01-30", "close": 15.98, "volume": 39362.0}, {"date": "2026-02-02", "close": 16.1, "volume": 18314.0}, {"date": "2026-02-03", "close": 15.92, "volume": 49718.0}, {"date": "2026-02-04", "close": 15.93, "volume": 37583.0}, {"date": "2026-02-05", "close": 15.752, "volume": 24573.0}, {"date": "2026-02-06", "close": 15.95, "volume": 31120.0}, {"date": "2026-02-09", "close": 15.98, "volume": 39427.0}, {"date": "2026-02-10", "close": 15.98, "volume": 52941.0}, {"date": "2026-02-11", "close": 15.93, "volume": 38728.0}, {"date": "2026-02-12", "close": 15.66, "volume": 45007.0}, {"date": "2026-02-13", "close": 15.71, "volume": 34782.0}, {"date": "2026-02-17", "close": 15.74, "volume": 42271.0}, {"date": "2026-02-18", "close": 15.79, "volume": 36835.0}, {"date": "2026-02-19", "close": 15.68, "volume": 29586.0}, {"date": "2026-02-20", "close": 15.82, "volume": 34785.0}, {"date": "2026-02-23", "close": 15.77, "volume": 36851.0}, {"date": "2026-02-24", "close": 15.88, "volume": 20946.0}, {"date": "2026-02-25", "close": 15.955, "volume": 30865.0}, {"date": "2026-02-26", "close": 15.86, "volume": 37349.0}, {"date": "2026-02-27", "close": 15.85, "volume": 28461.0}, {"date": "2026-03-02", "close": 15.895, "volume": 15540.0}, {"date": "2026-03-03", "close": 15.72, "volume": 49481.0}, {"date": "2026-03-04", "close": 15.85, "volume": 17679.0}, {"date": "2026-03-05", "close": 15.75, "volume": 12486.0}, {"date": "2026-03-06", "close": 15.5, "volume": 52136.0}, {"date": "2026-03-09", "close": 15.61, "volume": 54191.0}, {"date": "2026-03-10", "close": 15.46, "volume": 51258.0}, {"date": "2026-03-11", "close": 15.45, "volume": 34459.0}, {"date": "2026-03-12", "close": 15.25, "volume": 49374.0}, {"date": "2026-03-13", "close": 15.0, "volume": 33075.0}, {"date": "2026-03-16", "close": 15.08, "volume": 46351.0}, {"date": "2026-03-17", "close": 15.1, "volume": 19552.0}, {"date": "2026-03-18", "close": 15.04, "volume": 45787.0}, {"date": "2026-03-19", "close": 14.82, "volume": 49478.0}, {"date": "2026-03-20", "close": 14.56, "volume": 33526.0}, {"date": "2026-03-23", "close": 14.66, "volume": 43956.0}, {"date": "2026-03-24", "close": 14.64, "volume": 45626.0}, {"date": "2026-03-25", "close": 14.78, "volume": 17809.0}, {"date": "2026-03-26", "close": 14.45, "volume": 29448.0}, {"date": "2026-03-27", "close": 14.13, "volume": 35112.0}, {"date": "2026-03-30", "close": 14.11, "volume": 65745.0}, {"date": "2026-03-31", "close": 14.78, "volume": 105545.0}, {"date": "2026-04-01", "close": 14.99, "volume": 81474.0}, {"date": "2026-04-02", "close": 14.87, "volume": 47598.0}, {"date": "2026-04-06", "close": 14.96, "volume": 33929.0}, {"date": "2026-04-07", "close": 14.92, "volume": 38427.0}, {"date": "2026-04-08", "close": 15.38, "volume": 65613.0}, {"date": "2026-04-09", "close": 15.43, "volume": 21877.0}, {"date": "2026-04-10", "close": 15.38, "volume": 47091.0}, {"date": "2026-04-13", "close": 15.54, "volume": 53014.0}, {"date": "2026-04-14", "close": 15.76, "volume": 37217.0}, {"date": "2026-04-15", "close": 15.89, "volume": 40434.0}, {"date": "2026-04-16", "close": 15.87, "volume": 38615.0}, {"date": "2026-04-17", "close": 15.92, "volume": 39185.0}, {"date": "2026-04-20", "close": 15.85, "volume": 29024.0}, {"date": "2026-04-21", "close": 15.85, "volume": 33366.0}, {"date": "2026-04-22", "close": 15.97, "volume": 25433.0}, {"date": "2026-04-23", "close": 15.89, "volume": 50506.0}, {"date": "2026-04-24", "close": 15.92, "volume": 24584.0}, {"date": "2026-04-27", "close": 16.12, "volume": 76043.0}, {"date": "2026-04-28", "close": 16.01, "volume": 28224.0}, {"date": "2026-04-29", "close": 16.06, "volume": 28628.0}, {"date": "2026-04-30", "close": 16.17, "volume": 42919.0}, {"date": "2026-05-01", "close": 16.19, "volume": 28883.0}, {"date": "2026-05-04", "close": 16.12, "volume": 28322.0}, {"date": "2026-05-05", "close": 16.17, "volume": 33429.0}, {"date": "2026-05-06", "close": 16.28, "volume": 27573.0}, {"date": "2026-05-07", "close": 16.22, "volume": 24617.0}, {"date": "2026-05-08", "close": 16.37, "volume": 35749.0}, {"date": "2026-05-11", "close": 16.33, "volume": 25753.0}, {"date": "2026-05-12", "close": 16.27, "volume": 33928.0}, {"date": "2026-05-13", "close": 16.39, "volume": 27662.0}, {"date": "2026-05-14", "close": 16.42, "volume": 32908.0}, {"date": "2026-05-15", "close": 16.24, "volume": 30610.0}, {"date": "2026-05-18", "close": 16.29, "volume": 33262.0}, {"date": "2026-05-19", "close": 16.25, "volume": 16895.0}, {"date": "2026-05-20", "close": 16.42, "volume": 14386.0}, {"date": "2026-05-21", "close": 16.41, "volume": 13391.0}, {"date": "2026-05-22", "close": 16.425, "volume": 14886.0}, {"date": "2026-05-26", "close": 16.49, "volume": 25463.0}, {"date": "2026-05-27", "close": 16.47, "volume": 27431.0}, {"date": "2026-05-28", "close": 16.55, "volume": 43469.0}, {"date": "2026-05-29", "close": 16.62, "volume": 39400.0}, {"date": "2026-06-01", "close": 16.61, "volume": 35661.0}, {"date": "2026-06-02", "close": 16.66, "volume": 70231.0}, {"date": "2026-06-03", "close": 16.46, "volume": 60074.0}, {"date": "2026-06-04", "close": 16.5, "volume": 52427.0}, {"date": "2026-06-05", "close": 16.13, "volume": 70959.0}, {"date": "2026-06-08", "close": 16.21, "volume": 62409.0}, {"date": "2026-06-09", "close": 16.18, "volume": 69749.0}, {"date": "2026-06-10", "close": 16.12, "volume": 66302.0}, {"date": "2026-06-11", "close": 16.27, "volume": 84385.0}, {"date": "2026-06-12", "close": 16.3, "volume": 33050.0}, {"date": "2026-06-15", "close": 16.23, "volume": 45317.0}, {"date": "2026-06-16", "close": 16.2, "volume": 52911.0}, {"date": "2026-06-17", "close": 16.034, "volume": 73213.0}, {"date": "2026-06-18", "close": 16.22, "volume": 94627.0}, {"date": "2026-06-22", "close": 16.08, "volume": 48612.0}, {"date": "2026-06-23", "close": 15.88, "volume": 32601.0}, {"date": "2026-06-24", "close": 15.8, "volume": 44567.0}, {"date": "2026-06-25", "close": 15.69, "volume": 54166.0}, {"date": "2026-06-26", "close": 15.76, "volume": 25495.0}, {"date": "2026-06-29", "close": 15.91, "volume": 31713.0}, {"date": "2026-06-30", "close": 16.36, "volume": 103817.0}, {"date": "2026-07-01", "close": 16.37, "volume": 89304.0}, {"date": "2026-07-02", "close": 16.31, "volume": 16515.0}, {"date": "2026-07-06", "close": 16.4, "volume": 39023.0}, {"date": "2026-07-07", "close": 16.33, "volume": 35848.0}, {"date": "2026-07-08", "close": 16.42, "volume": 32086.0}, {"date": "2026-07-09", "close": 16.44, "volume": 27531.0}, {"date": "2026-07-10", "close": 16.65, "volume": 37011.0}, {"date": "2026-07-13", "close": 16.44, "volume": 28799.0}, {"date": "2026-07-14", "close": 16.47, "volume": 24718.0}, {"date": "2026-07-15", "close": 16.48, "volume": 35231.0}, {"date": "2026-07-16", "close": 16.5, "volume": 23021.0}, {"date": "2026-07-17", "close": 16.25, "volume": 29829.0}, {"date": "2026-07-20", "close": 16.35, "volume": 23854.0}, {"date": "2026-07-21", "close": 16.64, "volume": 56726.0}, {"date": "2026-07-22", "close": 16.57, "volume": 28388.0}, {"date": "2026-07-23", "close": 16.37, "volume": 15331.0}, {"date": "2026-07-24", "close": 16.4, "volume": 28579.0}, {"date": "2026-07-27", "close": 16.48, "volume": 65806.0}, {"date": "2026-07-28", "close": 16.36, "volume": 26255.0}, {"date": "2026-07-29", "close": 16.07, "volume": 44358.0}, {"date": "2026-07-30", "close": 16.37, "volume": 33109.0}, {"date": "2026-07-31", "close": 16.41, "volume": 50899.0}, {"date": "2026-08-03", "close": 16.7, "volume": 73085.0}, {"date": "2026-08-04", "close": 16.95, "volume": 59458.0}, {"date": "2026-08-05", "close": 16.77, "volume": 44927.0}, {"date": "2026-08-06", "close": 16.91, "volume": 33823.0}, {"date": "2026-08-07", "close": 16.95, "volume": 37383.0}], "refreshing": true}