{"ticker": "JRI", "overview": {"cik": "1539337", "ticker": "JRI", "name": "Nuveen Real Asset Income & Growth Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005493", "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": "0001539337-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-003155", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001225208-26-003807", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001225208-26-003744", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001225208-26-003735", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108233", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN REAL ASSET INCOME AND GROWTH FUND", "accession": "0001193125-26-096176", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "NUVEEN REAL ASSET INCOME AND GROWTH FUND", "accession": "0001193125-26-088854", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001539337-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002372", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002239", "price_sensitive": false}, {"form": "497AD", "date": "2026-02-04", "title": "FILING BY CERTAIN INVESTMENT COMPANIES OF SECURITIES ACT RULE 482", "accession": "0001999371-26-002582", "price_sensitive": false}, {"form": "497AD", "date": "2026-01-28", "title": "FILING BY CERTAIN INVESTMENT COMPANIES", "accession": "0001999371-26-001894", "price_sensitive": false}, {"form": "424B5", "date": "2026-01-27", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(5)", "accession": "0001999371-26-001801", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-23", "title": "Form EFFECT", "accession": "9999999995-26-000275", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-01-21", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-001398", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001539337-25-000007", "price_sensitive": false}, {"form": "N-2", "date": "2025-11-17", "title": "FORM N-2", "accession": "0001999371-25-017999", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-10-29", "title": "Form SCHEDULE 13G", "accession": "0001445546-25-007172", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN REAL ASSET INCOME & GROWTH FUND", "accession": "0001193125-25-196804", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204900", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002666", "price_sensitive": false}]}, "description": "Nuveen Real Asset Income & Growth Fund trades as JRI on the NYSE and is registered in the United States. Privy Trades holds 22 insider filings for the company, from June 2012 to April 2024. Across those, 6 insiders disclosed 10 open-market purchases totalling $495.99K against 2 sales totalling $123.43K. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 495993.6063, "sell_n": 2, "sell_sum": 123430.0712, "net": 372563.5351, "insiders": 6, "first_date": "2012-06-21", "last_date": "2024-04-04"}, "metrics": {"ticker": "JRI", "has_prices": true, "as_of": "2026-08-07", "last": 12.81, "prev_close": 12.66, "change": 0.15000000000000036, "change_pct": 0.011848341232227517, "session_volume": 123401.0, "vwap_5": 12.724204487575895, "vwap_20": 12.887440329838645, "vwap_60": 12.80993171340247, "vwap_250": 13.133890778130327, "high_52w": 13.88, "low_52w": 11.68, "avg_volume_20": 134623.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008204", "src": "13DG", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth 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 4.24% passive stake in JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008204-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0001445546-26-005493", "src": "13DG", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5% passive stake in JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005493-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001445546-26-003155", "src": "13DG", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP adjusts its stake in JRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003155-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000897101-26-000134", "src": "13DG", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Nuveen Real Asset Income & Growth Fund", "who_key": "Nuveen Real Asset Income & Growth Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Nuveen Real Asset Income & Growth Fund crosses 5% of JRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/0000897101-26-000134-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0001225208-26-003807", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520826003807/0001225208-26-003807-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001225208-26-003735", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24403.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on JRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520826003735/0001225208-26-003735-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001225208-26-003744", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on JRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520826003744/0001225208-26-003744-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001225208-24-004957", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11600.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRI gets $12K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520824004957/0001225208-24-004957-index.htm", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357364}, {"id": "0001225208-19-015366", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32643.921200000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $33K of JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520819015366/0001225208-19-015366-index.htm", "trade_date": "2019-12-04", "timestamp": "2019-12-04", "mins": 3636884}, {"id": "0001225208-18-011944", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jeffrey T. Schmitz", "who_key": "SCHMITZ JEFFREY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 42049.74999999999, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $42K into JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520818011944/0001225208-18-011944-index.htm", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352564}, {"id": "0001225208-17-014807", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on JRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520817014807/0001225208-17-014807-index.htm", "trade_date": "2017-09-11", "timestamp": "2017-09-11", "mins": 4809044}, {"id": "0001225208-17-014808", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520817014808/0001225208-17-014808-index.htm", "trade_date": "2017-09-11", "timestamp": "2017-09-11", "mins": 4809044}, {"id": "0001225208-17-014942", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520817014942/0001225208-17-014942-index.htm", "trade_date": "2017-09-11", "timestamp": "2017-09-11", "mins": 4809044}, {"id": "0001225208-17-009771", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 90786.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JRI is selling \u2014 $91K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520817009771/0001225208-17-009771-index.htm", "trade_date": "2017-05-11", "timestamp": "2017-05-11", "mins": 4986164}, {"id": "0001225208-14-025480", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 48826.4, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520814025480/0001225208-14-025480-index.htm", "trade_date": "2014-12-16", "timestamp": "2014-12-16", "mins": 6249044}, {"id": "0001225208-13-014390", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 74400.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813014390/0001225208-13-014390-index.htm", "trade_date": "2013-06-14", "timestamp": "2013-06-14", "mins": 7041044}, {"id": "0001225208-13-014298", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jeffrey T. Schmitz", "who_key": "SCHMITZ JEFFREY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 63580.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JRI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813014298/0001225208-13-014298-index.htm", "trade_date": "2013-06-12", "timestamp": "2013-06-12", "mins": 7043924}, {"id": "0001225208-13-013891", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jay L. Rosenberg", "who_key": "Rosenberg Jay L.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 56848.7, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JRI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813013891/0001225208-13-013891-index.htm", "trade_date": "2013-06-03", "timestamp": "2013-06-03", "mins": 7056884}, {"id": "0001225208-12-025136", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jay L. Rosenberg", "who_key": "Rosenberg Jay L.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 43466.2563, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812025136/0001225208-12-025136-index.htm", "trade_date": "2012-12-10", "timestamp": "2012-12-10", "mins": 7308884}, {"id": "0001225208-12-024987", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 52360.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JRI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812024987/0001225208-12-024987-index.htm", "trade_date": "2012-12-05", "timestamp": "2012-12-05", "mins": 7316084}, {"id": "0001225208-12-015001", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jeffrey T. Schmitz", "who_key": "SCHMITZ JEFFREY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35400.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812015001/0001225208-12-015001-index.htm", "trade_date": "2012-06-26", "timestamp": "2012-06-26", "mins": 7549364}, {"id": "0001225208-12-014876", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 67462.5, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812014876/0001225208-12-014876-index.htm", "trade_date": "2012-06-21", "timestamp": "2012-06-21", "mins": 7556564}], "recent_buys": [{"id": "0001225208-24-004957", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11600.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRI gets $12K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520824004957/0001225208-24-004957-index.htm", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357364}, {"id": "0001225208-18-011944", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jeffrey T. Schmitz", "who_key": "SCHMITZ JEFFREY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 42049.74999999999, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $42K into JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520818011944/0001225208-18-011944-index.htm", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352564}, {"id": "0001225208-14-025480", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 48826.4, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520814025480/0001225208-14-025480-index.htm", "trade_date": "2014-12-16", "timestamp": "2014-12-16", "mins": 6249044}, {"id": "0001225208-13-014390", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 74400.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813014390/0001225208-13-014390-index.htm", "trade_date": "2013-06-14", "timestamp": "2013-06-14", "mins": 7041044}, {"id": "0001225208-13-014298", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jeffrey T. Schmitz", "who_key": "SCHMITZ JEFFREY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 63580.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JRI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813014298/0001225208-13-014298-index.htm", "trade_date": "2013-06-12", "timestamp": "2013-06-12", "mins": 7043924}, {"id": "0001225208-13-013891", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jay L. Rosenberg", "who_key": "Rosenberg Jay L.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 56848.7, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JRI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813013891/0001225208-13-013891-index.htm", "trade_date": "2013-06-03", "timestamp": "2013-06-03", "mins": 7056884}, {"id": "0001225208-12-025136", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jay L. Rosenberg", "who_key": "Rosenberg Jay L.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 43466.2563, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812025136/0001225208-12-025136-index.htm", "trade_date": "2012-12-10", "timestamp": "2012-12-10", "mins": 7308884}, {"id": "0001225208-12-024987", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 52360.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JRI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812024987/0001225208-12-024987-index.htm", "trade_date": "2012-12-05", "timestamp": "2012-12-05", "mins": 7316084}, {"id": "0001225208-12-015001", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Jeffrey T. Schmitz", "who_key": "SCHMITZ JEFFREY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35400.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812015001/0001225208-12-015001-index.htm", "trade_date": "2012-06-26", "timestamp": "2012-06-26", "mins": 7549364}, {"id": "0001225208-12-014876", "src": "INSIDERS", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 67462.5, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812014876/0001225208-12-014876-index.htm", "trade_date": "2012-06-21", "timestamp": "2012-06-21", "mins": 7556564}], "institutional": [{"id": "13DG-0001445546-26-008204", "src": "13DG", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth 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 4.24% passive stake in JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008204-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0001445546-26-005493", "src": "13DG", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5% passive stake in JRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005493-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001445546-26-003155", "src": "13DG", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP adjusts its stake in JRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003155-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000897101-26-000134", "src": "13DG", "ticker": "JRI", "cik": "1539337", "company": "Nuveen Real Asset Income & Growth Fund", "company_raw": "Nuveen Real Asset Income & Growth Fund", "who": "Nuveen Real Asset Income & Growth Fund", "who_key": "Nuveen Real Asset Income & Growth Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Nuveen Real Asset Income & Growth Fund crosses 5% of JRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/0000897101-26-000134-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "JRI (Nuveen Real Asset Income & Growth Fund)", "new_value": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold JRI as Nuveen Real Asset Income & Growth Fund; the NYSE universe lists that code as Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.792297"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", "new_value": "Nuveen Real Asset Income & Growth Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001539337", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001539337", "applied": 1, "detected_at": "2026-10-25T10:21:17.298741"}]}, "key_people": [{"who": "John G. Wenker", "who_key": "WENKER JOHN G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 243048.9, "sold": 0, "net": 243048.9, "trades": 4, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 48826.4, "date": "2014-12-16", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520814025480/0001225208-14-025480-index.htm"}, {"action": "BUY", "amount": 74400.0, "date": "2013-06-14", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813014390/0001225208-13-014390-index.htm"}, {"action": "BUY", "amount": 52360.0, "date": "2012-12-05", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812024987/0001225208-12-024987-index.htm"}, {"action": "BUY", "amount": 67462.5, "date": "2012-06-21", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812014876/0001225208-12-014876-index.htm"}], "latest": {"action": "BUY", "amount": 48826.4, "date": "2014-12-16", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520814025480/0001225208-14-025480-index.htm"}}, {"who": "Jeffrey T. Schmitz", "who_key": "SCHMITZ JEFFREY T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 141029.75, "sold": 0, "net": 141029.75, "trades": 3, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 42049.74999999999, "date": "2018-07-25", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520818011944/0001225208-18-011944-index.htm"}, {"action": "BUY", "amount": 63580.0, "date": "2013-06-12", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813014298/0001225208-13-014298-index.htm"}, {"action": "BUY", "amount": 35400.0, "date": "2012-06-26", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812015001/0001225208-12-015001-index.htm"}], "latest": {"action": "BUY", "amount": 42049.74999999999, "date": "2018-07-25", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520818011944/0001225208-18-011944-index.htm"}}, {"who": "Jay L. Rosenberg", "who_key": "Rosenberg Jay L.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 100314.95629999999, "sold": 0, "net": 100314.95629999999, "trades": 2, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 56848.7, "date": "2013-06-03", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813013891/0001225208-13-013891-index.htm"}, {"action": "BUY", "amount": 43466.2563, "date": "2012-12-10", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520812025136/0001225208-12-025136-index.htm"}], "latest": {"action": "BUY", "amount": 56848.7, "date": "2013-06-03", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520813013891/0001225208-13-013891-index.htm"}}, {"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 90786.15, "net": -90786.15, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90786.15, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520817009771/0001225208-17-009771-index.htm"}], "latest": {"action": "SELL", "amount": 90786.15, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520817009771/0001225208-17-009771-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 32643.921200000004, "net": -32643.921200000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32643.921200000004, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520819015366/0001225208-19-015366-index.htm"}], "latest": {"action": "SELL", "amount": 32643.921200000004, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520819015366/0001225208-19-015366-index.htm"}}, {"who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 11600.0, "sold": 0, "net": 11600.0, "trades": 1, "top_score": 33.2, "lean": "buying", "history": [{"action": "BUY", "amount": 11600.0, "date": "2024-04-04", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520824004957/0001225208-24-004957-index.htm"}], "latest": {"action": "BUY", "amount": 11600.0, "date": "2024-04-04", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1539337/000122520824004957/0001225208-24-004957-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005493", "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": "0001539337-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-003155", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001225208-26-003807", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001225208-26-003744", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001225208-26-003735", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108233", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN REAL ASSET INCOME AND GROWTH FUND", "accession": "0001193125-26-096176", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "NUVEEN REAL ASSET INCOME AND GROWTH FUND", "accession": "0001193125-26-088854", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001539337-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002372", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002239", "price_sensitive": false}, {"form": "497AD", "date": "2026-02-04", "title": "FILING BY CERTAIN INVESTMENT COMPANIES OF SECURITIES ACT RULE 482", "accession": "0001999371-26-002582", "price_sensitive": false}, {"form": "497AD", "date": "2026-01-28", "title": "FILING BY CERTAIN INVESTMENT COMPANIES", "accession": "0001999371-26-001894", "price_sensitive": false}, {"form": "424B5", "date": "2026-01-27", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(5)", "accession": "0001999371-26-001801", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-23", "title": "Form EFFECT", "accession": "9999999995-26-000275", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-01-21", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-001398", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001539337-25-000007", "price_sensitive": false}, {"form": "N-2", "date": "2025-11-17", "title": "FORM N-2", "accession": "0001999371-25-017999", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-10-29", "title": "Form SCHEDULE 13G", "accession": "0001445546-25-007172", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN REAL ASSET INCOME & GROWTH FUND", "accession": "0001193125-25-196804", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204900", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002666", "price_sensitive": false}], "performance": {"ticker": "JRI", "has_prices": true, "summary": {"n": 10, "avg": -0.2219166274703909, "win_rate": 0.1, "best": 0.10621761658031091, "worst": -0.26336975273145485, "as_of": "2026-08-07"}, "buys": [{"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 11600.0, "date": "2024-04-04", "score": 33.2, "ref_price": 11.58, "return": 0.10621761658031091}, {"who": "SCHMITZ JEFFREY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 42049.74999999999, "date": "2018-07-25", "score": 36.8, "ref_price": 16.39, "return": -0.21842586943258083}, {"who": "WENKER JOHN G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48826.4, "date": "2014-12-16", "score": 32.6, "ref_price": 17.39, "return": -0.26336975273145485}, {"who": "WENKER JOHN G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 74400.0, "date": "2013-06-14", "score": 41.7, "ref_price": 17.39, "return": -0.26336975273145485}, {"who": "SCHMITZ JEFFREY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 63580.0, "date": "2013-06-12", "score": 46.7, "ref_price": 17.39, "return": -0.26336975273145485}, {"who": "Rosenberg Jay L.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56848.7, "date": "2013-06-03", "score": 39.5, "ref_price": 17.39, "return": -0.26336975273145485}, {"who": "Rosenberg Jay L.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 43466.2563, "date": "2012-12-10", "score": 34.3, "ref_price": 17.39, "return": -0.26336975273145485}, {"who": "WENKER JOHN G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 52360.0, "date": "2012-12-05", "score": 41.9, "ref_price": 17.39, "return": -0.26336975273145485}, {"who": "SCHMITZ JEFFREY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35400.0, "date": "2012-06-26", "score": 28.7, "ref_price": 17.39, "return": -0.26336975273145485}, {"who": "WENKER JOHN G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 67462.5, "date": "2012-06-21", "score": 32.0, "ref_price": 17.39, "return": -0.26336975273145485}]}, "price_series": [{"date": "2016-08-01", "close": 17.39, "volume": 56786.0}, {"date": "2016-08-02", "close": 17.13, "volume": 65646.0}, {"date": "2016-08-03", "close": 17.25, "volume": 67902.0}, {"date": "2016-08-04", "close": 17.3, "volume": 53208.0}, {"date": "2016-08-05", "close": 17.36, "volume": 72164.0}, {"date": "2016-08-08", "close": 17.45, "volume": 44341.0}, {"date": "2016-08-09", "close": 17.51, "volume": 37003.0}, {"date": "2016-08-10", "close": 17.55, "volume": 69291.0}, {"date": "2016-08-11", "close": 17.47, "volume": 40427.0}, {"date": "2016-08-12", "close": 17.56, "volume": 37766.0}, {"date": "2016-08-15", "close": 17.4689, "volume": 51906.0}, {"date": "2016-08-16", "close": 17.22, "volume": 51051.0}, {"date": "2016-08-17", "close": 17.31, "volume": 30789.0}, {"date": "2016-08-18", "close": 17.45, "volume": 39227.0}, {"date": "2016-08-19", "close": 17.49, "volume": 29495.0}, {"date": "2016-08-22", "close": 17.771, "volume": 67518.0}, {"date": "2016-08-23", "close": 17.76, "volume": 91706.0}, {"date": "2016-08-24", "close": 17.66, "volume": 49485.0}, {"date": "2016-08-25", "close": 17.53, "volume": 39308.0}, {"date": "2016-08-26", "close": 17.3, "volume": 69913.0}, {"date": "2016-08-29", "close": 17.5, "volume": 36071.0}, {"date": "2016-08-30", "close": 17.47, "volume": 40036.0}, {"date": "2016-08-31", "close": 17.56, "volume": 20953.0}, {"date": "2016-09-01", "close": 17.61, "volume": 29845.0}, {"date": "2016-09-02", "close": 17.67, "volume": 46599.0}, {"date": "2016-09-06", "close": 17.71, "volume": 49049.0}, {"date": "2016-09-07", "close": 17.85, "volume": 43899.0}, {"date": "2016-09-08", "close": 17.9, "volume": 104102.0}, {"date": "2016-09-09", "close": 17.74, "volume": 95820.0}, {"date": "2016-09-12", "close": 17.65, "volume": 49255.0}, {"date": "2016-09-13", "close": 17.11, "volume": 66095.0}, {"date": "2016-09-14", "close": 17.06, "volume": 36168.0}, {"date": "2016-09-15", "close": 17.11, "volume": 61560.0}, {"date": "2016-09-16", "close": 16.92, "volume": 48164.0}, {"date": "2016-09-19", "close": 17.02, "volume": 36259.0}, {"date": "2016-09-20", "close": 17.2, "volume": 34930.0}, {"date": "2016-09-21", "close": 17.39, "volume": 33339.0}, {"date": "2016-09-22", "close": 17.57, "volume": 92143.0}, {"date": "2016-09-23", "close": 17.36, "volume": 37391.0}, {"date": "2016-09-26", "close": 17.31, "volume": 38131.0}, {"date": "2016-09-27", "close": 17.31, "volume": 27885.0}, {"date": "2016-09-28", "close": 17.32, "volume": 37049.0}, {"date": "2016-09-29", "close": 17.22, "volume": 60548.0}, {"date": "2016-09-30", "close": 17.24, "volume": 70890.0}, {"date": "2016-10-03", "close": 17.24, "volume": 41894.0}, {"date": "2016-10-04", "close": 17.03, "volume": 77581.0}, {"date": "2016-10-05", "close": 16.9, "volume": 60561.0}, {"date": "2016-10-06", "close": 16.94, "volume": 43597.0}, {"date": "2016-10-07", "close": 16.76, "volume": 46261.0}, {"date": "2016-10-10", "close": 17.01, "volume": 84343.0}, {"date": "2016-10-11", "close": 16.79, "volume": 39673.0}, {"date": "2016-10-12", "close": 16.76, "volume": 49487.0}, {"date": "2016-10-13", "close": 16.74, "volume": 39019.0}, {"date": "2016-10-14", "close": 16.76, "volume": 25905.0}, {"date": "2016-10-17", "close": 16.6756, "volume": 31714.0}, {"date": "2016-10-18", "close": 16.65, "volume": 57780.0}, {"date": "2016-10-19", "close": 16.76, "volume": 29465.0}, {"date": "2016-10-20", "close": 16.7001, "volume": 35105.0}, {"date": "2016-10-21", "close": 16.59, "volume": 42034.0}, {"date": "2016-10-24", "close": 16.63, "volume": 27875.0}, {"date": "2016-10-25", "close": 16.6401, "volume": 50901.0}, {"date": "2016-10-26", "close": 16.63, "volume": 43429.0}, {"date": "2016-10-27", "close": 16.52, "volume": 57392.0}, {"date": "2016-10-28", "close": 16.49, "volume": 40863.0}, {"date": "2016-10-31", "close": 16.5, "volume": 42081.0}, {"date": "2016-11-01", "close": 16.35, "volume": 38665.0}, {"date": "2016-11-02", "close": 16.2, "volume": 83766.0}, {"date": "2016-11-03", "close": 16.11, "volume": 58549.0}, {"date": "2016-11-04", "close": 16.03, "volume": 32510.0}, {"date": "2016-11-07", "close": 16.56, "volume": 46665.0}, {"date": "2016-11-08", "close": 16.4, "volume": 48467.0}, {"date": "2016-11-09", "close": 16.34, "volume": 50287.0}, {"date": "2016-11-10", "close": 15.98, "volume": 73186.0}, {"date": "2016-11-11", "close": 15.73, "volume": 48180.0}, {"date": "2016-11-14", "close": 15.36, "volume": 86560.0}, {"date": "2016-11-15", "close": 15.3, "volume": 73834.0}, {"date": "2016-11-16", "close": 15.47, "volume": 49271.0}, {"date": "2016-11-17", "close": 15.48, "volume": 31670.0}, {"date": "2016-11-18", "close": 15.31, "volume": 38029.0}, {"date": "2016-11-21", "close": 15.5, "volume": 55192.0}, {"date": "2016-11-22", "close": 15.72, "volume": 39842.0}, {"date": "2016-11-23", "close": 15.58, "volume": 25855.0}, {"date": "2016-11-25", "close": 15.87, "volume": 11369.0}, {"date": "2016-11-28", "close": 15.87, "volume": 33300.0}, {"date": "2016-11-29", "close": 15.89, "volume": 25958.0}, {"date": "2016-11-30", "close": 15.79, "volume": 42074.0}, {"date": "2016-12-01", "close": 15.6, "volume": 38030.0}, {"date": "2016-12-02", "close": 15.73, "volume": 26636.0}, {"date": "2016-12-05", "close": 15.59, "volume": 93693.0}, {"date": "2016-12-06", "close": 15.65, "volume": 27046.0}, {"date": "2016-12-07", "close": 15.73, "volume": 75208.0}, {"date": "2016-12-08", "close": 15.86, "volume": 46313.0}, {"date": "2016-12-09", "close": 15.92, "volume": 26040.0}, {"date": "2016-12-12", "close": 15.89, "volume": 40796.0}, {"date": "2016-12-13", "close": 15.93, "volume": 34681.0}, {"date": "2016-12-14", "close": 15.61, "volume": 33878.0}, {"date": "2016-12-15", "close": 15.58, "volume": 50640.0}, {"date": "2016-12-16", "close": 15.75, "volume": 58448.0}, {"date": "2016-12-19", "close": 15.73, "volume": 51503.0}, {"date": "2016-12-20", "close": 15.75, "volume": 67623.0}, {"date": "2016-12-21", "close": 15.77, "volume": 69284.0}, {"date": "2016-12-22", "close": 15.77, "volume": 48336.0}, {"date": "2016-12-23", "close": 15.77, "volume": 21979.0}, {"date": "2016-12-27", "close": 15.71, "volume": 52320.0}, {"date": "2016-12-28", "close": 15.61, "volume": 55299.0}, {"date": "2016-12-29", "close": 15.63, "volume": 97969.0}, {"date": "2016-12-30", "close": 15.74, "volume": 80176.0}, {"date": "2017-01-03", "close": 15.89, "volume": 77656.0}, {"date": "2017-01-04", "close": 16.06, "volume": 51280.0}, {"date": "2017-01-05", "close": 16.1, "volume": 46554.0}, {"date": "2017-01-06", "close": 16.19, "volume": 71798.0}, {"date": "2017-01-09", "close": 16.2, "volume": 46292.0}, {"date": "2017-01-10", "close": 16.26, "volume": 40858.0}, {"date": "2017-01-11", "close": 16.26, "volume": 69546.0}, {"date": "2017-01-12", "close": 16.37, "volume": 38335.0}, {"date": "2017-01-13", "close": 16.42, "volume": 32617.0}, {"date": "2017-01-17", "close": 16.5, "volume": 30589.0}, {"date": "2017-01-18", "close": 16.57, "volume": 23914.0}, {"date": "2017-01-19", "close": 16.47, "volume": 26753.0}, {"date": "2017-01-20", "close": 16.49, "volume": 21464.0}, {"date": "2017-01-23", "close": 16.61, "volume": 24743.0}, {"date": "2017-01-24", "close": 16.68, "volume": 46382.0}, {"date": "2017-01-25", "close": 16.73, "volume": 36677.0}, {"date": "2017-01-26", "close": 16.71, "volume": 19504.0}, {"date": "2017-01-27", "close": 16.62, "volume": 45808.0}, {"date": "2017-01-30", "close": 16.7, "volume": 28818.0}, {"date": "2017-01-31", "close": 16.84, "volume": 51883.0}, {"date": "2017-02-01", "close": 16.7, "volume": 39745.0}, {"date": "2017-02-02", "close": 16.72, "volume": 25636.0}, {"date": "2017-02-03", "close": 16.75, "volume": 40099.0}, {"date": "2017-02-06", "close": 16.86, "volume": 34396.0}, {"date": "2017-02-07", "close": 16.79, "volume": 16670.0}, {"date": "2017-02-08", "close": 16.82, "volume": 26773.0}, {"date": "2017-02-09", "close": 17.09, "volume": 26489.0}, {"date": "2017-02-10", "close": 17.0, "volume": 74812.0}, {"date": "2017-02-13", "close": 16.88, "volume": 65138.0}, {"date": "2017-02-14", "close": 16.87, "volume": 20817.0}, {"date": "2017-02-15", "close": 16.77, "volume": 35064.0}, {"date": "2017-02-16", "close": 16.87, "volume": 12612.0}, {"date": "2017-02-17", "close": 16.76, "volume": 15800.0}, {"date": "2017-02-21", "close": 16.74, "volume": 41403.0}, {"date": "2017-02-22", "close": 16.8104, "volume": 19610.0}, {"date": "2017-02-23", "close": 17.03, "volume": 70671.0}, {"date": "2017-02-24", "close": 17.07, "volume": 36011.0}, {"date": "2017-02-27", "close": 17.1, "volume": 38349.0}, {"date": "2017-02-28", "close": 17.16, "volume": 32910.0}, {"date": "2017-03-01", "close": 17.2, "volume": 27817.0}, {"date": "2017-03-02", "close": 17.21, "volume": 30553.0}, {"date": "2017-03-03", "close": 17.09, "volume": 29735.0}, {"date": "2017-03-06", "close": 17.12, "volume": 37260.0}, {"date": "2017-03-07", "close": 17.06, "volume": 32846.0}, {"date": "2017-03-08", "close": 16.91, "volume": 30725.0}, {"date": "2017-03-09", "close": 16.84, "volume": 28566.0}, {"date": "2017-03-10", "close": 16.87, "volume": 35382.0}, {"date": "2017-03-13", "close": 16.81, "volume": 20704.0}, {"date": "2017-03-14", "close": 16.85, "volume": 17957.0}, {"date": "2017-03-15", "close": 17.11, "volume": 35204.0}, {"date": "2017-03-16", "close": 17.06, "volume": 41852.0}, {"date": "2017-03-17", "close": 16.9, "volume": 31045.0}, {"date": "2017-03-20", "close": 16.87, "volume": 20057.0}, {"date": "2017-03-21", "close": 16.85, "volume": 10646.0}, {"date": "2017-03-22", "close": 16.87, "volume": 17772.0}, {"date": "2017-03-23", "close": 16.94, "volume": 17435.0}, {"date": "2017-03-24", "close": 17.04, "volume": 23226.0}, {"date": "2017-03-27", "close": 17.01, "volume": 36233.0}, {"date": "2017-03-28", "close": 17.04, "volume": 26148.0}, {"date": "2017-03-29", "close": 17.08, "volume": 15943.0}, {"date": "2017-03-30", "close": 17.08, "volume": 29671.0}, {"date": "2017-03-31", "close": 17.22, "volume": 23962.0}, {"date": "2017-04-03", "close": 17.25, "volume": 21738.0}, {"date": "2017-04-04", "close": 17.25, "volume": 32502.0}, {"date": "2017-04-05", "close": 17.45, "volume": 18431.0}, {"date": "2017-04-06", "close": 17.56, "volume": 38950.0}, {"date": "2017-04-07", "close": 17.72, "volume": 45925.0}, {"date": "2017-04-10", "close": 17.61, "volume": 38214.0}, {"date": "2017-04-11", "close": 17.53, "volume": 33707.0}, {"date": "2017-04-12", "close": 17.45, "volume": 22554.0}, {"date": "2017-04-13", "close": 17.47, "volume": 26722.0}, {"date": "2017-04-17", "close": 17.5, "volume": 44520.0}, {"date": "2017-04-18", "close": 17.42, "volume": 25018.0}, {"date": "2017-04-19", "close": 17.51, "volume": 37387.0}, {"date": "2017-04-20", "close": 17.41, "volume": 22802.0}, {"date": "2017-04-21", "close": 17.39, "volume": 34302.0}, {"date": "2017-04-24", "close": 17.5, "volume": 69241.0}, {"date": "2017-04-25", "close": 17.54, "volume": 19215.0}, {"date": "2017-04-26", "close": 17.58, "volume": 18133.0}, {"date": "2017-04-27", "close": 17.58, "volume": 23800.0}, {"date": "2017-04-28", "close": 17.65, "volume": 44052.0}, {"date": "2017-05-01", "close": 17.71, "volume": 24615.0}, {"date": "2017-05-02", "close": 17.69, "volume": 16637.0}, {"date": "2017-05-03", "close": 17.52, "volume": 31414.0}, {"date": "2017-05-04", "close": 17.39, "volume": 26256.0}, {"date": "2017-05-05", "close": 17.41, "volume": 28966.0}, {"date": "2017-05-08", "close": 17.53, "volume": 31448.0}, {"date": "2017-05-09", "close": 17.44, "volume": 29004.0}, {"date": "2017-05-10", "close": 17.46, "volume": 16249.0}, {"date": "2017-05-11", "close": 17.29, "volume": 32548.0}, {"date": "2017-05-12", "close": 17.22, "volume": 44097.0}, {"date": "2017-05-15", "close": 17.25, "volume": 45503.0}, {"date": "2017-05-16", "close": 17.22, "volume": 25230.0}, {"date": "2017-05-17", "close": 17.12, "volume": 70687.0}, {"date": "2017-05-18", "close": 17.151, "volume": 13017.0}, {"date": "2017-05-19", "close": 17.25, "volume": 32329.0}, {"date": "2017-05-22", "close": 17.38, "volume": 22504.0}, {"date": "2017-05-23", "close": 17.42, "volume": 25080.0}, {"date": "2017-05-24", "close": 17.4, "volume": 29673.0}, {"date": "2017-05-25", "close": 17.43, "volume": 40899.0}, {"date": "2017-05-26", "close": 17.41, "volume": 29323.0}, {"date": "2017-05-30", "close": 17.53, "volume": 18890.0}, {"date": "2017-05-31", "close": 17.56, "volume": 39380.0}, {"date": "2017-06-01", "close": 17.52, "volume": 31801.0}, {"date": "2017-06-02", "close": 17.59, "volume": 32829.0}, {"date": "2017-06-05", "close": 17.68, "volume": 29339.0}, {"date": "2017-06-06", "close": 17.67, "volume": 17026.0}, {"date": "2017-06-07", "close": 17.68, "volume": 19601.0}, {"date": "2017-06-08", "close": 17.52, "volume": 18961.0}, {"date": "2017-06-09", "close": 17.53, "volume": 19159.0}, {"date": "2017-06-12", "close": 17.45, "volume": 27066.0}, {"date": "2017-06-13", "close": 17.48, "volume": 36205.0}, {"date": "2017-06-14", "close": 17.52, "volume": 30953.0}, {"date": "2017-06-15", "close": 17.48, "volume": 24267.0}, {"date": "2017-06-16", "close": 17.49, "volume": 13374.0}, {"date": "2017-06-19", "close": 17.5, "volume": 38974.0}, {"date": "2017-06-20", "close": 17.41, "volume": 42336.0}, {"date": "2017-06-21", "close": 17.32, "volume": 47588.0}, {"date": "2017-06-22", "close": 17.45, "volume": 26914.0}, {"date": "2017-06-23", "close": 17.42, "volume": 31112.0}, {"date": "2017-06-26", "close": 17.55, "volume": 28667.0}, {"date": "2017-06-27", "close": 17.44, "volume": 62288.0}, {"date": "2017-06-28", "close": 17.64, "volume": 37384.0}, {"date": "2017-06-29", "close": 17.42, "volume": 51810.0}, {"date": "2017-06-30", "close": 17.59, "volume": 31525.0}, {"date": "2017-07-03", "close": 17.59, "volume": 24896.0}, {"date": "2017-07-05", "close": 17.57, "volume": 27737.0}, {"date": "2017-07-06", "close": 17.59, "volume": 29326.0}, {"date": "2017-07-07", "close": 17.75, "volume": 50247.0}, {"date": "2017-07-10", "close": 17.67, "volume": 32330.0}, {"date": "2017-07-11", "close": 17.63, "volume": 33728.0}, {"date": "2017-07-12", "close": 17.6, "volume": 32022.0}, {"date": "2017-07-13", "close": 17.71, "volume": 34277.0}, {"date": "2017-07-14", "close": 17.76, "volume": 31278.0}, {"date": "2017-07-17", "close": 17.88, "volume": 44303.0}, {"date": "2017-07-18", "close": 17.92, "volume": 50796.0}, {"date": "2017-07-19", "close": 17.97, "volume": 45276.0}, {"date": "2017-07-20", "close": 18.12, "volume": 38751.0}, {"date": "2017-07-21", "close": 17.91, "volume": 36382.0}, {"date": "2017-07-24", "close": 17.83, "volume": 17033.0}, {"date": "2017-07-25", "close": 18.0, "volume": 16434.0}, {"date": "2017-07-26", "close": 18.07, "volume": 25331.0}, {"date": "2017-07-27", "close": 18.14, "volume": 38739.0}, {"date": "2017-07-28", "close": 18.12, "volume": 32358.0}, {"date": "2017-07-31", "close": 18.05, "volume": 24273.0}, {"date": "2017-08-01", "close": 18.25, "volume": 61908.0}, {"date": "2017-08-02", "close": 18.4725, "volume": 44004.0}, {"date": "2017-08-03", "close": 18.83, "volume": 32023.0}, {"date": "2017-08-04", "close": 18.61, "volume": 49759.0}, {"date": "2017-08-07", "close": 18.83, "volume": 41263.0}, {"date": "2017-08-08", "close": 18.52, "volume": 41414.0}, {"date": "2017-08-09", "close": 18.51, "volume": 21629.0}, {"date": "2017-08-10", "close": 18.31, "volume": 53769.0}, {"date": "2017-08-11", "close": 18.24, "volume": 34727.0}, {"date": "2017-08-14", "close": 18.3377, "volume": 20464.0}, {"date": "2017-08-15", "close": 18.12, "volume": 28183.0}, {"date": "2017-08-16", "close": 18.12, "volume": 20453.0}, {"date": "2017-08-17", "close": 17.94, "volume": 32292.0}, {"date": "2017-08-18", "close": 18.13, "volume": 48886.0}, {"date": "2017-08-21", "close": 18.0, "volume": 20714.0}, {"date": "2017-08-22", "close": 18.1, "volume": 39249.0}, {"date": "2017-08-23", "close": 18.12, "volume": 31896.0}, {"date": "2017-08-24", "close": 18.0, "volume": 45858.0}, {"date": "2017-08-25", "close": 18.0, "volume": 31772.0}, {"date": "2017-08-28", "close": 17.98, "volume": 19178.0}, {"date": "2017-08-29", "close": 18.03, "volume": 35648.0}, {"date": "2017-08-30", "close": 18.06, "volume": 22885.0}, {"date": "2017-08-31", "close": 18.2, "volume": 19068.0}, {"date": "2017-09-01", "close": 18.21, "volume": 25419.0}, {"date": "2017-09-05", "close": 18.2, "volume": 28926.0}, {"date": "2017-09-06", "close": 18.38, "volume": 17867.0}, {"date": "2017-09-07", "close": 18.51, "volume": 50502.0}, {"date": "2017-09-08", "close": 18.19, "volume": 31178.0}, {"date": "2017-09-11", "close": 18.2, "volume": 33070.0}, {"date": "2017-09-12", "close": 18.09, "volume": 52074.0}, {"date": "2017-09-13", "close": 18.01, "volume": 128150.0}, {"date": "2017-09-14", "close": 17.96, "volume": 72833.0}, {"date": "2017-09-15", "close": 17.91, "volume": 177091.0}, {"date": "2017-09-18", "close": 17.76, "volume": 174536.0}, {"date": "2017-09-19", "close": 17.86, "volume": 155163.0}, {"date": "2017-09-20", "close": 17.78, "volume": 61886.0}, {"date": "2017-09-21", "close": 17.76, "volume": 78048.0}, {"date": "2017-09-22", "close": 17.8, "volume": 65648.0}, {"date": "2017-09-25", "close": 17.89, "volume": 42950.0}, {"date": "2017-09-26", "close": 17.85, "volume": 95431.0}, {"date": "2017-09-27", "close": 17.84, "volume": 58575.0}, {"date": "2017-09-28", "close": 17.94, "volume": 66415.0}, {"date": "2017-09-29", "close": 18.0, "volume": 61959.0}, {"date": "2017-10-02", "close": 18.07, "volume": 50724.0}, {"date": "2017-10-03", "close": 18.19, "volume": 84552.0}, {"date": "2017-10-04", "close": 18.13, "volume": 79934.0}, {"date": "2017-10-05", "close": 18.09, "volume": 53060.0}, {"date": "2017-10-06", "close": 18.09, "volume": 86396.0}, {"date": "2017-10-09", "close": 18.0, "volume": 94362.0}, {"date": "2017-10-10", "close": 17.99, "volume": 92324.0}, {"date": "2017-10-11", "close": 18.11, "volume": 79416.0}, {"date": "2017-10-12", "close": 17.93, "volume": 57744.0}, {"date": "2017-10-13", "close": 17.95, "volume": 87704.0}, {"date": "2017-10-16", "close": 17.93, "volume": 56889.0}, {"date": "2017-10-17", "close": 17.95, "volume": 93296.0}, {"date": "2017-10-18", "close": 17.91, "volume": 51175.0}, {"date": "2017-10-19", "close": 17.92, "volume": 69236.0}, {"date": "2017-10-20", "close": 17.84, "volume": 98657.0}, {"date": "2017-10-23", "close": 17.77, "volume": 69981.0}, {"date": "2017-10-24", "close": 17.84, "volume": 66939.0}, {"date": "2017-10-25", "close": 17.65, "volume": 72515.0}, {"date": "2017-10-26", "close": 17.59, "volume": 63650.0}, {"date": "2017-10-27", "close": 17.82, "volume": 227132.0}, {"date": "2017-10-30", "close": 17.98, "volume": 107364.0}, {"date": "2017-10-31", "close": 18.02, "volume": 90969.0}, {"date": "2017-11-01", "close": 18.09, "volume": 65283.0}, {"date": "2017-11-02", "close": 17.97, "volume": 42960.0}, {"date": "2017-11-03", "close": 17.87, "volume": 83277.0}, {"date": "2017-11-06", "close": 18.01, "volume": 70418.0}, {"date": "2017-11-07", "close": 17.9, "volume": 41319.0}, {"date": "2017-11-08", "close": 17.95, "volume": 34586.0}, {"date": "2017-11-09", "close": 17.99, "volume": 37756.0}, {"date": "2017-11-10", "close": 17.81, "volume": 63707.0}, {"date": "2017-11-13", "close": 17.91, "volume": 29459.0}, {"date": "2017-11-14", "close": 17.66, "volume": 76164.0}, {"date": "2017-11-15", "close": 17.51, "volume": 63977.0}, {"date": "2017-11-16", "close": 17.49, "volume": 117062.0}, {"date": "2017-11-17", "close": 17.46, "volume": 107236.0}, {"date": "2017-11-20", "close": 17.43, "volume": 77937.0}, {"date": "2017-11-21", "close": 17.48, "volume": 85988.0}, {"date": "2017-11-22", "close": 17.56, "volume": 28105.0}, {"date": "2017-11-24", "close": 17.66, "volume": 24318.0}, {"date": "2017-11-27", "close": 17.56, "volume": 72677.0}, {"date": "2017-11-28", "close": 17.51, "volume": 59112.0}, {"date": "2017-11-29", "close": 17.42, "volume": 97562.0}, {"date": "2017-11-30", "close": 17.51, "volume": 55210.0}, {"date": "2017-12-01", "close": 17.6, "volume": 57431.0}, {"date": "2017-12-04", "close": 17.59, "volume": 51159.0}, {"date": "2017-12-05", "close": 17.6, "volume": 36532.0}, {"date": "2017-12-06", "close": 17.49, "volume": 79411.0}, {"date": "2017-12-07", "close": 17.44, "volume": 99544.0}, {"date": "2017-12-08", "close": 17.44, "volume": 78152.0}, {"date": "2017-12-11", "close": 17.39, "volume": 83380.0}, {"date": "2017-12-12", "close": 17.5, "volume": 63254.0}, {"date": "2017-12-13", "close": 17.56, "volume": 59221.0}, {"date": "2017-12-14", "close": 17.36, "volume": 85947.0}, {"date": "2017-12-15", "close": 17.45, "volume": 47528.0}, {"date": "2017-12-18", "close": 17.46, "volume": 66664.0}, {"date": "2017-12-19", "close": 17.44, "volume": 86926.0}, {"date": "2017-12-20", "close": 17.36, "volume": 82481.0}, {"date": "2017-12-21", "close": 17.44, "volume": 74240.0}, {"date": "2017-12-22", "close": 17.4374, "volume": 80454.0}, {"date": "2017-12-26", "close": 17.66, "volume": 189308.0}, {"date": "2017-12-27", "close": 17.71, "volume": 90706.0}, {"date": "2017-12-28", "close": 17.73, "volume": 75449.0}, {"date": "2017-12-29", "close": 17.8, "volume": 97251.0}, {"date": "2018-01-02", "close": 18.02, "volume": 287920.0}, {"date": "2018-01-03", "close": 18.17, "volume": 302246.0}, {"date": "2018-01-04", "close": 18.13, "volume": 292517.0}, {"date": "2018-01-05", "close": 18.1, "volume": 88965.0}, {"date": "2018-01-08", "close": 18.06, "volume": 84308.0}, {"date": "2018-01-09", "close": 17.96, "volume": 91438.0}, {"date": "2018-01-10", "close": 17.78, "volume": 107924.0}, {"date": "2018-01-11", "close": 18.01, "volume": 156248.0}, {"date": "2018-01-12", "close": 17.69, "volume": 126474.0}, {"date": "2018-01-16", "close": 17.64, "volume": 175824.0}, {"date": "2018-01-17", "close": 17.71, "volume": 140021.0}, {"date": "2018-01-18", "close": 17.72, "volume": 126970.0}, {"date": "2018-01-19", "close": 17.78, "volume": 74869.0}, {"date": "2018-01-22", "close": 17.82, "volume": 64432.0}, {"date": "2018-01-23", "close": 17.82, "volume": 65388.0}, {"date": "2018-01-24", "close": 17.81, "volume": 46694.0}, {"date": "2018-01-25", "close": 17.88, "volume": 89241.0}, {"date": "2018-01-26", "close": 17.76, "volume": 56591.0}, {"date": "2018-01-29", "close": 17.62, "volume": 69953.0}, {"date": "2018-01-30", "close": 17.49, "volume": 104551.0}, {"date": "2018-01-31", "close": 17.36, "volume": 81873.0}, {"date": "2018-02-01", "close": 17.36, "volume": 76309.0}, {"date": "2018-02-02", "close": 17.05, "volume": 149600.0}, {"date": "2018-02-05", "close": 16.33, "volume": 314948.0}, {"date": "2018-02-06", "close": 16.57, "volume": 171038.0}, {"date": "2018-02-07", "close": 16.61, "volume": 132689.0}, {"date": "2018-02-08", "close": 16.43, "volume": 105555.0}, {"date": "2018-02-09", "close": 16.54, "volume": 201399.0}, {"date": "2018-02-12", "close": 16.58, "volume": 76454.0}, {"date": "2018-02-13", "close": 16.54, "volume": 89218.0}, {"date": "2018-02-14", "close": 16.43, "volume": 134612.0}, {"date": "2018-02-15", "close": 16.57, "volume": 67739.0}, {"date": "2018-02-16", "close": 16.61, "volume": 58784.0}, {"date": "2018-02-20", "close": 16.4, "volume": 154360.0}, {"date": "2018-02-21", "close": 16.44, "volume": 68739.0}, {"date": "2018-02-22", "close": 16.51, "volume": 66820.0}, {"date": "2018-02-23", "close": 16.71, "volume": 144381.0}, {"date": "2018-02-26", "close": 16.64, "volume": 91531.0}, {"date": "2018-02-27", "close": 16.49, "volume": 75569.0}, {"date": "2018-02-28", "close": 16.49, "volume": 119826.0}, {"date": "2018-03-01", "close": 16.63, "volume": 170302.0}, {"date": "2018-03-02", "close": 16.47, "volume": 76091.0}, {"date": "2018-03-05", "close": 16.52, "volume": 85096.0}, {"date": "2018-03-06", "close": 16.46, "volume": 72658.0}, {"date": "2018-03-07", "close": 16.46, "volume": 73549.0}, {"date": "2018-03-08", "close": 16.58, "volume": 64740.0}, {"date": "2018-03-09", "close": 16.59, "volume": 55999.0}, {"date": "2018-03-12", "close": 16.65, "volume": 72756.0}, {"date": "2018-03-13", "close": 16.61, "volume": 63257.0}, {"date": "2018-03-14", "close": 16.49, "volume": 61581.0}, {"date": "2018-03-15", "close": 16.46, "volume": 62034.0}, {"date": "2018-03-16", "close": 16.47, "volume": 32162.0}, {"date": "2018-03-19", "close": 16.35, "volume": 48887.0}, {"date": "2018-03-20", "close": 16.3, "volume": 56909.0}, {"date": "2018-03-21", "close": 16.33, "volume": 70249.0}, {"date": "2018-03-22", "close": 16.22, "volume": 87158.0}, {"date": "2018-03-23", "close": 16.06, "volume": 98141.0}, {"date": "2018-03-26", "close": 16.11, "volume": 113890.0}, {"date": "2018-03-27", "close": 16.17, "volume": 58873.0}, {"date": "2018-03-28", "close": 16.17, "volume": 66676.0}, {"date": "2018-03-29", "close": 16.22, "volume": 81516.0}, {"date": "2018-04-02", "close": 16.08, "volume": 87550.0}, {"date": "2018-04-03", "close": 16.18, "volume": 84556.0}, {"date": "2018-04-04", "close": 16.36, "volume": 152186.0}, {"date": "2018-04-05", "close": 16.42, "volume": 80045.0}, {"date": "2018-04-06", "close": 16.25, "volume": 82145.0}, {"date": "2018-04-09", "close": 16.42, "volume": 57726.0}, {"date": "2018-04-10", "close": 16.51, "volume": 81524.0}, {"date": "2018-04-11", "close": 16.44, "volume": 49895.0}, {"date": "2018-04-12", "close": 16.27, "volume": 71455.0}, {"date": "2018-04-13", "close": 16.2, "volume": 58684.0}, {"date": "2018-04-16", "close": 16.33, "volume": 60147.0}, {"date": "2018-04-17", "close": 16.35, "volume": 78598.0}, {"date": "2018-04-18", "close": 16.34, "volume": 99966.0}, {"date": "2018-04-19", "close": 16.21, "volume": 96964.0}, {"date": "2018-04-20", "close": 16.24, "volume": 47945.0}, {"date": "2018-04-23", "close": 16.19, "volume": 102028.0}, {"date": "2018-04-24", "close": 16.12, "volume": 87013.0}, {"date": "2018-04-25", "close": 16.18, "volume": 49482.0}, {"date": "2018-04-26", "close": 16.26, "volume": 40747.0}, {"date": "2018-04-27", "close": 16.34, "volume": 53408.0}, {"date": "2018-04-30", "close": 16.35, "volume": 42819.0}, {"date": "2018-05-01", "close": 16.43, "volume": 59040.0}, {"date": "2018-05-02", "close": 16.43, "volume": 81003.0}, {"date": "2018-05-03", "close": 16.38, "volume": 38371.0}, {"date": "2018-05-04", "close": 16.4677, "volume": 70826.0}, {"date": "2018-05-07", "close": 16.55, "volume": 51401.0}, {"date": "2018-05-08", "close": 16.52, "volume": 70350.0}, {"date": "2018-05-09", "close": 16.53, "volume": 67633.0}, {"date": "2018-05-10", "close": 16.61, "volume": 56176.0}, {"date": "2018-05-11", "close": 16.61, "volume": 50664.0}, {"date": "2018-05-14", "close": 16.51, "volume": 67221.0}, {"date": "2018-05-15", "close": 16.33, "volume": 66715.0}, {"date": "2018-05-16", "close": 16.2, "volume": 78074.0}, {"date": "2018-05-17", "close": 16.3, "volume": 68408.0}, {"date": "2018-05-18", "close": 16.26, "volume": 105013.0}, {"date": "2018-05-21", "close": 16.32, "volume": 67745.0}, {"date": "2018-05-22", "close": 16.34, "volume": 60479.0}, {"date": "2018-05-23", "close": 16.32, "volume": 66334.0}, {"date": "2018-05-24", "close": 16.2, "volume": 161841.0}, {"date": "2018-05-25", "close": 16.23, "volume": 111142.0}, {"date": "2018-05-29", "close": 16.24, "volume": 47480.0}, {"date": "2018-05-30", "close": 16.31, "volume": 94536.0}, {"date": "2018-05-31", "close": 16.3, "volume": 53111.0}, {"date": "2018-06-01", "close": 16.37, "volume": 74042.0}, {"date": "2018-06-04", "close": 16.38, "volume": 53645.0}, {"date": "2018-06-05", "close": 16.38, "volume": 55479.0}, {"date": "2018-06-06", "close": 16.37, "volume": 61307.0}, {"date": "2018-06-07", "close": 16.48, "volume": 114635.0}, {"date": "2018-06-08", "close": 16.39, "volume": 64945.0}, {"date": "2018-06-11", "close": 16.37, "volume": 72505.0}, {"date": "2018-06-12", "close": 16.32, "volume": 72672.0}, {"date": "2018-06-13", "close": 16.29, "volume": 81204.0}, {"date": "2018-06-14", "close": 16.25, "volume": 45351.0}, {"date": "2018-06-15", "close": 16.17, "volume": 91148.0}, {"date": "2018-06-18", "close": 16.24, "volume": 63015.0}, {"date": "2018-06-19", "close": 16.07, "volume": 90694.0}, {"date": "2018-06-20", "close": 16.16, "volume": 101855.0}, {"date": "2018-06-21", "close": 16.17, "volume": 95527.0}, {"date": "2018-06-22", "close": 16.19, "volume": 54327.0}, {"date": "2018-06-25", "close": 16.03, "volume": 67442.0}, {"date": "2018-06-26", "close": 16.08, "volume": 59630.0}, {"date": "2018-06-27", "close": 16.07, "volume": 52846.0}, {"date": "2018-06-28", "close": 16.121, "volume": 88665.0}, {"date": "2018-06-29", "close": 16.16, "volume": 58103.0}, {"date": "2018-07-02", "close": 16.22, "volume": 52122.0}, {"date": "2018-07-03", "close": 16.19, "volume": 49117.0}, {"date": "2018-07-05", "close": 16.19, "volume": 74824.0}, {"date": "2018-07-06", "close": 16.12, "volume": 178387.0}, {"date": "2018-07-09", "close": 16.21, "volume": 119832.0}, {"date": "2018-07-10", "close": 16.3, "volume": 86591.0}, {"date": "2018-07-11", "close": 16.27, "volume": 65408.0}, {"date": "2018-07-12", "close": 16.06, "volume": 94986.0}, {"date": "2018-07-13", "close": 16.15, "volume": 89877.0}, {"date": "2018-07-16", "close": 16.19, "volume": 111991.0}, {"date": "2018-07-17", "close": 16.2, "volume": 62604.0}, {"date": "2018-07-18", "close": 16.21, "volume": 51410.0}, {"date": "2018-07-19", "close": 16.17, "volume": 94906.0}, {"date": "2018-07-20", "close": 16.14, "volume": 122102.0}, {"date": "2018-07-23", "close": 16.22, "volume": 235171.0}, {"date": "2018-07-24", "close": 16.28, "volume": 102363.0}, {"date": "2018-07-25", "close": 16.39, "volume": 112748.0}, {"date": "2018-07-26", "close": 16.47, "volume": 170239.0}, {"date": "2018-07-27", "close": 16.4, "volume": 84598.0}, {"date": "2018-07-30", "close": 16.34, "volume": 68765.0}, {"date": "2018-07-31", "close": 16.42, "volume": 79217.0}, {"date": "2018-08-01", "close": 16.25, "volume": 93738.0}, {"date": "2018-08-02", "close": 16.17, "volume": 82228.0}, {"date": "2018-08-03", "close": 16.24, "volume": 144544.0}, {"date": "2018-08-06", "close": 16.34, "volume": 82828.0}, {"date": "2018-08-07", "close": 16.34, "volume": 44779.0}, {"date": "2018-08-08", "close": 16.34, "volume": 53588.0}, {"date": "2018-08-09", "close": 16.35, "volume": 38992.0}, {"date": "2018-08-10", "close": 16.35, "volume": 77103.0}, {"date": "2018-08-13", "close": 16.28, "volume": 67682.0}, {"date": "2018-08-14", "close": 16.19, "volume": 56611.0}, {"date": "2018-08-15", "close": 16.17, "volume": 36596.0}, {"date": "2018-08-16", "close": 16.15, "volume": 51021.0}, {"date": "2018-08-17", "close": 16.26, "volume": 35047.0}, {"date": "2018-08-20", "close": 16.35, "volume": 54904.0}, {"date": "2018-08-21", "close": 16.35, "volume": 62218.0}, {"date": "2018-08-22", "close": 16.43, "volume": 52364.0}, {"date": "2018-08-23", "close": 16.42, "volume": 47572.0}, {"date": "2018-08-24", "close": 16.53, "volume": 113550.0}, {"date": "2018-08-27", "close": 16.46, "volume": 58573.0}, {"date": "2018-08-28", "close": 16.46, "volume": 67486.0}, {"date": "2018-08-29", "close": 16.57, "volume": 136784.0}, {"date": "2018-08-30", "close": 16.5, "volume": 152549.0}, {"date": "2018-08-31", "close": 16.51, "volume": 66344.0}, {"date": "2018-09-04", "close": 16.47, "volume": 102090.0}, {"date": "2018-09-05", "close": 16.48, "volume": 75440.0}, {"date": "2018-09-06", "close": 16.4, "volume": 112851.0}, {"date": "2018-09-07", "close": 16.26, "volume": 90307.0}, {"date": "2018-09-10", "close": 16.35, "volume": 70098.0}, {"date": "2018-09-11", "close": 16.39, "volume": 46997.0}, {"date": "2018-09-12", "close": 16.46, "volume": 60538.0}, {"date": "2018-09-13", "close": 16.4, "volume": 54296.0}, {"date": "2018-09-14", "close": 16.33, "volume": 51217.0}, {"date": "2018-09-17", "close": 16.23, "volume": 45753.0}, {"date": "2018-09-18", "close": 16.2, "volume": 47267.0}, {"date": "2018-09-19", "close": 16.32, "volume": 107652.0}, {"date": "2018-09-20", "close": 16.26, "volume": 50539.0}, {"date": "2018-09-21", "close": 16.22, "volume": 80932.0}, {"date": "2018-09-24", "close": 16.21, "volume": 76298.0}, {"date": "2018-09-25", "close": 16.1, "volume": 58017.0}, {"date": "2018-09-26", "close": 16.13, "volume": 71259.0}, {"date": "2018-09-27", "close": 16.13, "volume": 96231.0}, {"date": "2018-09-28", "close": 16.11, "volume": 78700.0}, {"date": "2018-10-01", "close": 16.2, "volume": 76873.0}, {"date": "2018-10-02", "close": 16.1, "volume": 60872.0}, {"date": "2018-10-03", "close": 16.0, "volume": 95442.0}, {"date": "2018-10-04", "close": 15.67, "volume": 147686.0}, {"date": "2018-10-05", "close": 15.56, "volume": 100548.0}, {"date": "2018-10-08", "close": 15.53, "volume": 120330.0}, {"date": "2018-10-09", "close": 15.55, "volume": 73429.0}, {"date": "2018-10-10", "close": 15.35, "volume": 125951.0}, {"date": "2018-10-11", "close": 15.11, "volume": 191178.0}, {"date": "2018-10-12", "close": 15.02, "volume": 117626.0}, {"date": "2018-10-15", "close": 15.11, "volume": 82233.0}, {"date": "2018-10-16", "close": 15.37, "volume": 73124.0}, {"date": "2018-10-17", "close": 15.33, "volume": 79512.0}, {"date": "2018-10-18", "close": 15.19, "volume": 70305.0}, {"date": "2018-10-19", "close": 15.33, "volume": 61421.0}, {"date": "2018-10-22", "close": 15.19, "volume": 51174.0}, {"date": "2018-10-23", "close": 15.1, "volume": 70859.0}, {"date": "2018-10-24", "close": 15.02, "volume": 79042.0}, {"date": "2018-10-25", "close": 15.23, "volume": 146672.0}, {"date": "2018-10-26", "close": 15.05, "volume": 88767.0}, {"date": "2018-10-29", "close": 14.94, "volume": 84298.0}, {"date": "2018-10-30", "close": 14.98, "volume": 122957.0}, {"date": "2018-10-31", "close": 14.93, "volume": 144829.0}, {"date": "2018-11-01", "close": 15.07, "volume": 85475.0}, {"date": "2018-11-02", "close": 14.97, "volume": 100200.0}, {"date": "2018-11-05", "close": 15.02, "volume": 66848.0}, {"date": "2018-11-06", "close": 15.12, "volume": 72676.0}, {"date": "2018-11-07", "close": 15.33, "volume": 85980.0}, {"date": "2018-11-08", "close": 15.31, "volume": 45595.0}, {"date": "2018-11-09", "close": 15.3, "volume": 48550.0}, {"date": "2018-11-12", "close": 15.25, "volume": 81657.0}, {"date": "2018-11-13", "close": 15.22, "volume": 57994.0}, {"date": "2018-11-14", "close": 15.06, "volume": 51604.0}, {"date": "2018-11-15", "close": 15.0, "volume": 75436.0}, {"date": "2018-11-16", "close": 14.98, "volume": 69894.0}, {"date": "2018-11-19", "close": 14.8, "volume": 120954.0}, {"date": "2018-11-20", "close": 14.63, "volume": 130943.0}, {"date": "2018-11-21", "close": 14.67, "volume": 75604.0}, {"date": "2018-11-23", "close": 14.65, "volume": 51859.0}, {"date": "2018-11-26", "close": 14.66, "volume": 78622.0}, {"date": "2018-11-27", "close": 14.7, "volume": 77167.0}, {"date": "2018-11-28", "close": 14.79, "volume": 84029.0}, {"date": "2018-11-29", "close": 14.86, "volume": 71310.0}, {"date": "2018-11-30", "close": 14.87, "volume": 82833.0}, {"date": "2018-12-03", "close": 14.88, "volume": 97738.0}, {"date": "2018-12-04", "close": 14.81, "volume": 156500.0}, {"date": "2018-12-06", "close": 14.65, "volume": 212205.0}, {"date": "2018-12-07", "close": 14.45, "volume": 154413.0}, {"date": "2018-12-10", "close": 14.4, "volume": 131207.0}, {"date": "2018-12-11", "close": 14.39, "volume": 110698.0}, {"date": "2018-12-12", "close": 14.49, "volume": 157473.0}, {"date": "2018-12-13", "close": 14.39, "volume": 115851.0}, {"date": "2018-12-14", "close": 14.23, "volume": 123890.0}, {"date": "2018-12-17", "close": 13.77, "volume": 327607.0}, {"date": "2018-12-18", "close": 13.75, "volume": 242131.0}, {"date": "2018-12-19", "close": 13.72, "volume": 218808.0}, {"date": "2018-12-20", "close": 13.39, "volume": 364662.0}, {"date": "2018-12-21", "close": 13.18, "volume": 311504.0}, {"date": "2018-12-24", "close": 13.22, "volume": 97928.0}, {"date": "2018-12-26", "close": 13.46, "volume": 209976.0}, {"date": "2018-12-27", "close": 13.4, "volume": 222657.0}, {"date": "2018-12-28", "close": 13.53, "volume": 362447.0}, {"date": "2018-12-31", "close": 13.63, "volume": 306988.0}, {"date": "2019-01-02", "close": 13.75, "volume": 329594.0}, {"date": "2019-01-03", "close": 13.68, "volume": 283588.0}, {"date": "2019-01-04", "close": 14.02, "volume": 329071.0}, {"date": "2019-01-07", "close": 14.23, "volume": 141422.0}, {"date": "2019-01-08", "close": 14.52, "volume": 119411.0}, {"date": "2019-01-09", "close": 14.79, "volume": 207329.0}, {"date": "2019-01-10", "close": 14.81, "volume": 155314.0}, {"date": "2019-01-11", "close": 14.77, "volume": 125012.0}, {"date": "2019-01-14", "close": 14.69, "volume": 149005.0}, {"date": "2019-01-15", "close": 14.78, "volume": 111678.0}, {"date": "2019-01-16", "close": 14.9, "volume": 90397.0}, {"date": "2019-01-17", "close": 15.16, "volume": 208222.0}, {"date": "2019-01-18", "close": 15.17, "volume": 245243.0}, {"date": "2019-01-22", "close": 15.06, "volume": 139550.0}, {"date": "2019-01-23", "close": 15.08, "volume": 69949.0}, {"date": "2019-01-24", "close": 15.11, "volume": 76825.0}, {"date": "2019-01-25", "close": 15.22, "volume": 77200.0}, {"date": "2019-01-28", "close": 15.26, "volume": 74910.0}, {"date": "2019-01-29", "close": 15.29, "volume": 82114.0}, {"date": "2019-01-30", "close": 15.29, "volume": 117211.0}, {"date": "2019-01-31", "close": 15.45, "volume": 116120.0}, {"date": "2019-02-01", "close": 15.48, "volume": 123320.0}, {"date": "2019-02-04", "close": 15.42, "volume": 115592.0}, {"date": "2019-02-05", "close": 15.46, "volume": 57352.0}, {"date": "2019-02-06", "close": 15.5, "volume": 79627.0}, {"date": "2019-02-07", "close": 15.55, "volume": 125653.0}, {"date": "2019-02-08", "close": 15.43, "volume": 64798.0}, {"date": "2019-02-11", "close": 15.49, "volume": 101123.0}, {"date": "2019-02-12", "close": 15.5625, "volume": 117276.0}, {"date": "2019-02-13", "close": 15.54, "volume": 97703.0}, {"date": "2019-02-14", "close": 15.4, "volume": 90076.0}, {"date": "2019-02-15", "close": 15.52, "volume": 61134.0}, {"date": "2019-02-19", "close": 15.64, "volume": 71697.0}, {"date": "2019-02-20", "close": 15.6, "volume": 63712.0}, {"date": "2019-02-21", "close": 15.63, "volume": 54558.0}, {"date": "2019-02-22", "close": 15.67, "volume": 94518.0}, {"date": "2019-02-25", "close": 15.68, "volume": 75122.0}, {"date": "2019-02-26", "close": 15.64, "volume": 81248.0}, {"date": "2019-02-27", "close": 15.65, "volume": 74787.0}, {"date": "2019-02-28", "close": 15.67, "volume": 43793.0}, {"date": "2019-03-01", "close": 15.63, "volume": 100308.0}, {"date": "2019-03-04", "close": 15.63, "volume": 118597.0}, {"date": "2019-03-05", "close": 15.62, "volume": 108400.0}, {"date": "2019-03-06", "close": 15.58, "volume": 75498.0}, {"date": "2019-03-07", "close": 15.63, "volume": 63542.0}, {"date": "2019-03-08", "close": 15.59, "volume": 57198.0}, {"date": "2019-03-11", "close": 15.68, "volume": 36678.0}, {"date": "2019-03-12", "close": 15.71, "volume": 46579.0}, {"date": "2019-03-13", "close": 15.84, "volume": 73902.0}, {"date": "2019-03-14", "close": 15.72, "volume": 60686.0}, {"date": "2019-03-15", "close": 15.79, "volume": 55201.0}, {"date": "2019-03-18", "close": 15.7, "volume": 84577.0}, {"date": "2019-03-19", "close": 15.73, "volume": 61556.0}, {"date": "2019-03-20", "close": 15.8, "volume": 70870.0}, {"date": "2019-03-21", "close": 15.87, "volume": 70149.0}, {"date": "2019-03-22", "close": 15.85, "volume": 86706.0}, {"date": "2019-03-25", "close": 15.76, "volume": 47578.0}, {"date": "2019-03-26", "close": 15.77, "volume": 68587.0}, {"date": "2019-03-27", "close": 15.87, "volume": 61762.0}, {"date": "2019-03-28", "close": 15.92, "volume": 62847.0}, {"date": "2019-03-29", "close": 16.04, "volume": 56019.0}, {"date": "2019-04-01", "close": 16.06, "volume": 73687.0}, {"date": "2019-04-02", "close": 16.07, "volume": 63929.0}, {"date": "2019-04-03", "close": 16.11, "volume": 40763.0}, {"date": "2019-04-04", "close": 16.03, "volume": 45437.0}, {"date": "2019-04-05", "close": 16.07, "volume": 57725.0}, {"date": "2019-04-08", "close": 16.15, "volume": 106420.0}, {"date": "2019-04-09", "close": 16.13, "volume": 85380.0}, {"date": "2019-04-10", "close": 16.17, "volume": 78383.0}, {"date": "2019-04-11", "close": 16.15, "volume": 103096.0}, {"date": "2019-04-12", "close": 16.13, "volume": 76080.0}, {"date": "2019-04-15", "close": 16.15, "volume": 49832.0}, {"date": "2019-04-16", "close": 16.04, "volume": 68739.0}, {"date": "2019-04-17", "close": 15.98, "volume": 80718.0}, {"date": "2019-04-18", "close": 15.99, "volume": 95374.0}, {"date": "2019-04-22", "close": 15.88, "volume": 82850.0}, {"date": "2019-04-23", "close": 16.02, "volume": 79279.0}, {"date": "2019-04-24", "close": 16.04, "volume": 50818.0}, {"date": "2019-04-25", "close": 16.1, "volume": 91423.0}, {"date": "2019-04-26", "close": 16.03, "volume": 43374.0}, {"date": "2019-04-29", "close": 16.0, "volume": 51361.0}, {"date": "2019-04-30", "close": 16.08, "volume": 52028.0}, {"date": "2019-05-01", "close": 16.08, "volume": 84085.0}, {"date": "2019-05-02", "close": 16.03, "volume": 48759.0}, {"date": "2019-05-03", "close": 16.13, "volume": 44120.0}, {"date": "2019-05-06", "close": 16.21, "volume": 114433.0}, {"date": "2019-05-07", "close": 16.15, "volume": 76485.0}, {"date": "2019-05-08", "close": 16.12, "volume": 59663.0}, {"date": "2019-05-09", "close": 16.13, "volume": 83117.0}, {"date": "2019-05-10", "close": 16.23, "volume": 56326.0}, {"date": "2019-05-13", "close": 16.0, "volume": 70490.0}, {"date": "2019-05-14", "close": 16.16, "volume": 76655.0}, {"date": "2019-05-15", "close": 16.14, "volume": 91242.0}, {"date": "2019-05-16", "close": 16.15, "volume": 87229.0}, {"date": "2019-05-17", "close": 16.1, "volume": 64163.0}, {"date": "2019-05-20", "close": 16.12, "volume": 62870.0}, {"date": "2019-05-21", "close": 16.21, "volume": 58631.0}, {"date": "2019-05-22", "close": 16.26, "volume": 97421.0}, {"date": "2019-05-23", "close": 16.22, "volume": 66749.0}, {"date": "2019-05-24", "close": 16.25, "volume": 48019.0}, {"date": "2019-05-28", "close": 16.29, "volume": 72815.0}, {"date": "2019-05-29", "close": 16.1, "volume": 74291.0}, {"date": "2019-05-30", "close": 16.14, "volume": 78445.0}, {"date": "2019-05-31", "close": 15.98, "volume": 110418.0}, {"date": "2019-06-03", "close": 16.04, "volume": 67920.0}, {"date": "2019-06-04", "close": 16.2, "volume": 71674.0}, {"date": "2019-06-05", "close": 16.26, "volume": 38355.0}, {"date": "2019-06-06", "close": 16.34, "volume": 49172.0}, {"date": "2019-06-07", "close": 16.63, "volume": 69256.0}, {"date": "2019-06-10", "close": 16.62, "volume": 74879.0}, {"date": "2019-06-11", "close": 16.59, "volume": 41670.0}, {"date": "2019-06-12", "close": 16.54, "volume": 54118.0}, {"date": "2019-06-13", "close": 16.49, "volume": 56279.0}, {"date": "2019-06-14", "close": 16.47, "volume": 37312.0}, {"date": "2019-06-17", "close": 16.53, "volume": 50135.0}, {"date": "2019-06-18", "close": 16.59, "volume": 55057.0}, {"date": "2019-06-19", "close": 16.6, "volume": 54998.0}, {"date": "2019-06-20", "close": 16.75, "volume": 108148.0}, {"date": "2019-06-21", "close": 16.63, "volume": 64221.0}, {"date": "2019-06-24", "close": 16.68, "volume": 52462.0}, {"date": "2019-06-25", "close": 16.6, "volume": 45212.0}, {"date": "2019-06-26", "close": 16.59, "volume": 64952.0}, {"date": "2019-06-27", "close": 16.7, "volume": 118286.0}, {"date": "2019-06-28", "close": 16.93, "volume": 54969.0}, {"date": "2019-07-01", "close": 16.8, "volume": 92617.0}, {"date": "2019-07-02", "close": 16.93, "volume": 77254.0}, {"date": "2019-07-03", "close": 16.92, "volume": 73174.0}, {"date": "2019-07-05", "close": 16.81, "volume": 43955.0}, {"date": "2019-07-08", "close": 16.8, "volume": 70424.0}, {"date": "2019-07-09", "close": 16.88, "volume": 42442.0}, {"date": "2019-07-10", "close": 17.01, "volume": 119522.0}, {"date": "2019-07-11", "close": 17.08, "volume": 63857.0}, {"date": "2019-07-12", "close": 17.07, "volume": 53764.0}, {"date": "2019-07-15", "close": 16.99, "volume": 50071.0}, {"date": "2019-07-16", "close": 16.95, "volume": 45630.0}, {"date": "2019-07-17", "close": 16.92, "volume": 58429.0}, {"date": "2019-07-18", "close": 16.85, "volume": 61918.0}, {"date": "2019-07-19", "close": 16.838, "volume": 31859.0}, {"date": "2019-07-22", "close": 16.89, "volume": 35365.0}, {"date": "2019-07-23", "close": 16.96, "volume": 82572.0}, {"date": "2019-07-24", "close": 17.04, "volume": 52128.0}, {"date": "2019-07-25", "close": 16.93, "volume": 57307.0}, {"date": "2019-07-26", "close": 17.01, "volume": 66890.0}, {"date": "2019-07-29", "close": 17.04, "volume": 70326.0}, {"date": "2019-07-30", "close": 17.1, "volume": 120106.0}, {"date": "2019-07-31", "close": 16.98, "volume": 92410.0}, {"date": "2019-08-01", "close": 17.02, "volume": 80350.0}, {"date": "2019-08-02", "close": 16.84, "volume": 119982.0}, {"date": "2019-08-05", "close": 16.54, "volume": 112044.0}, {"date": "2019-08-06", "close": 16.71, "volume": 62510.0}, {"date": "2019-08-07", "close": 16.63, "volume": 66913.0}, {"date": "2019-08-08", "close": 16.77, "volume": 58149.0}, {"date": "2019-08-09", "close": 16.77, "volume": 104277.0}, {"date": "2019-08-12", "close": 16.75, "volume": 85671.0}, {"date": "2019-08-13", "close": 17.01, "volume": 147214.0}, {"date": "2019-08-14", "close": 16.55, "volume": 79761.0}, {"date": "2019-08-15", "close": 16.57, "volume": 51831.0}, {"date": "2019-08-16", "close": 16.75, "volume": 38221.0}, {"date": "2019-08-19", "close": 16.92, "volume": 45117.0}, {"date": "2019-08-20", "close": 16.8, "volume": 55085.0}, {"date": "2019-08-21", "close": 16.8, "volume": 66210.0}, {"date": "2019-08-22", "close": 16.83, "volume": 41927.0}, {"date": "2019-08-23", "close": 16.71, "volume": 55778.0}, {"date": "2019-08-26", "close": 16.73, "volume": 43673.0}, {"date": "2019-08-27", "close": 16.81, "volume": 44506.0}, {"date": "2019-08-28", "close": 16.88, "volume": 127261.0}, {"date": "2019-08-29", "close": 16.92, "volume": 78558.0}, {"date": "2019-08-30", "close": 16.94, "volume": 37183.0}, {"date": "2019-09-03", "close": 17.02, "volume": 53446.0}, {"date": "2019-09-04", "close": 17.17, "volume": 81336.0}, {"date": "2019-09-05", "close": 17.15, "volume": 88268.0}, {"date": "2019-09-06", "close": 17.09, "volume": 148105.0}, {"date": "2019-09-09", "close": 17.04, "volume": 53571.0}, {"date": "2019-09-10", "close": 17.03, "volume": 81518.0}, {"date": "2019-09-11", "close": 17.08, "volume": 99600.0}, {"date": "2019-09-12", "close": 17.28, "volume": 150464.0}, {"date": "2019-09-13", "close": 17.15, "volume": 57328.0}, {"date": "2019-09-16", "close": 17.2, "volume": 43580.0}, {"date": "2019-09-17", "close": 17.27, "volume": 30356.0}, {"date": "2019-09-18", "close": 17.25, "volume": 68943.0}, {"date": "2019-09-19", "close": 17.29, "volume": 79210.0}, {"date": "2019-09-20", "close": 17.46, "volume": 48464.0}, {"date": "2019-09-23", "close": 17.27, "volume": 61175.0}, {"date": "2019-09-24", "close": 17.27, "volume": 54948.0}, {"date": "2019-09-25", "close": 17.27, "volume": 55021.0}, {"date": "2019-09-26", "close": 17.37, "volume": 49114.0}, {"date": "2019-09-27", "close": 17.35, "volume": 40028.0}, {"date": "2019-09-30", "close": 17.51, "volume": 123378.0}, {"date": "2019-10-01", "close": 17.42, "volume": 72778.0}, {"date": "2019-10-02", "close": 17.44, "volume": 97750.0}, {"date": "2019-10-03", "close": 17.49, "volume": 52076.0}, {"date": "2019-10-04", "close": 17.49, "volume": 59522.0}, {"date": "2019-10-07", "close": 17.5, "volume": 57147.0}, {"date": "2019-10-08", "close": 17.42, "volume": 86052.0}, {"date": "2019-10-09", "close": 17.4, "volume": 224728.0}, {"date": "2019-10-10", "close": 17.3, "volume": 124008.0}, {"date": "2019-10-11", "close": 17.43, "volume": 79115.0}, {"date": "2019-10-14", "close": 17.45, "volume": 75565.0}, {"date": "2019-10-15", "close": 17.55, "volume": 76292.0}, {"date": "2019-10-16", "close": 17.57, "volume": 81381.0}, {"date": "2019-10-17", "close": 17.66, "volume": 110413.0}, {"date": "2019-10-18", "close": 17.7, "volume": 69842.0}, {"date": "2019-10-21", "close": 17.81, "volume": 115926.0}, {"date": "2019-10-22", "close": 17.96, "volume": 128405.0}, {"date": "2019-10-23", "close": 17.72, "volume": 165706.0}, {"date": "2019-10-24", "close": 17.69, "volume": 124113.0}, {"date": "2019-10-25", "close": 17.6, "volume": 128931.0}, {"date": "2019-10-28", "close": 17.65, "volume": 80688.0}, {"date": "2019-10-29", "close": 17.72, "volume": 112985.0}, {"date": "2019-10-30", "close": 17.81, "volume": 67720.0}, {"date": "2019-10-31", "close": 17.98, "volume": 117778.0}, {"date": "2019-11-01", "close": 17.99, "volume": 95693.0}, {"date": "2019-11-04", "close": 18.05, "volume": 111028.0}, {"date": "2019-11-05", "close": 17.92, "volume": 117597.0}, {"date": "2019-11-06", "close": 18.04, "volume": 91851.0}, {"date": "2019-11-07", "close": 17.95, "volume": 93846.0}, {"date": "2019-11-08", "close": 18.03, "volume": 88432.0}, {"date": "2019-11-11", "close": 17.98, "volume": 101417.0}, {"date": "2019-11-12", "close": 17.85, "volume": 120831.0}, {"date": "2019-11-13", "close": 17.97, "volume": 84513.0}, {"date": "2019-11-14", "close": 17.82, "volume": 75321.0}, {"date": "2019-11-15", "close": 17.78, "volume": 88807.0}, {"date": "2019-11-18", "close": 17.9, "volume": 114358.0}, {"date": "2019-11-19", "close": 17.88, "volume": 49452.0}, {"date": "2019-11-20", "close": 17.87, "volume": 81348.0}, {"date": "2019-11-21", "close": 17.73, "volume": 74289.0}, {"date": "2019-11-22", "close": 17.73, "volume": 73625.0}, {"date": "2019-11-25", "close": 17.79, "volume": 90178.0}, {"date": "2019-11-26", "close": 18.03, "volume": 74873.0}, {"date": "2019-11-27", "close": 17.98, "volume": 79978.0}, {"date": "2019-11-29", "close": 17.93, "volume": 33667.0}, {"date": "2019-12-02", "close": 17.97, "volume": 141466.0}, {"date": "2019-12-03", "close": 18.1, "volume": 132030.0}, {"date": "2019-12-04", "close": 18.09, "volume": 76510.0}, {"date": "2019-12-05", "close": 18.08, "volume": 59717.0}, {"date": "2019-12-06", "close": 18.1, "volume": 75582.0}, {"date": "2019-12-09", "close": 18.11, "volume": 95911.0}, {"date": "2019-12-10", "close": 18.16, "volume": 73324.0}, {"date": "2019-12-11", "close": 18.09, "volume": 111952.0}, {"date": "2019-12-12", "close": 17.95, "volume": 67106.0}, {"date": "2019-12-13", "close": 17.98, "volume": 73614.0}, {"date": "2019-12-16", "close": 17.98, "volume": 70161.0}, {"date": "2019-12-17", "close": 18.1, "volume": 85855.0}, {"date": "2019-12-18", "close": 18.15, "volume": 94172.0}, {"date": "2019-12-19", "close": 18.14, "volume": 76327.0}, {"date": "2019-12-20", "close": 18.12, "volume": 77158.0}, {"date": "2019-12-23", "close": 18.32, "volume": 94283.0}, {"date": "2019-12-24", "close": 18.34, "volume": 32373.0}, {"date": "2019-12-26", "close": 18.26, "volume": 71020.0}, {"date": "2019-12-27", "close": 18.42, "volume": 88333.0}, {"date": "2019-12-30", "close": 18.21, "volume": 92592.0}, {"date": "2019-12-31", "close": 18.36, "volume": 91098.0}, {"date": "2020-01-02", "close": 18.43, "volume": 116132.0}, {"date": "2020-01-03", "close": 18.28, "volume": 119584.0}, {"date": "2020-01-06", "close": 18.43, "volume": 97742.0}, {"date": "2020-01-07", "close": 18.31, "volume": 106729.0}, {"date": "2020-01-08", "close": 18.39, "volume": 98343.0}, {"date": "2020-01-09", "close": 18.43, "volume": 61728.0}, {"date": "2020-01-10", "close": 18.77, "volume": 83729.0}, {"date": "2020-01-13", "close": 18.68, "volume": 114087.0}, {"date": "2020-01-14", "close": 18.43, "volume": 145709.0}, {"date": "2020-01-15", "close": 18.5, "volume": 84667.0}, {"date": "2020-01-16", "close": 18.61, "volume": 50038.0}, {"date": "2020-01-17", "close": 18.7, "volume": 77630.0}, {"date": "2020-01-21", "close": 18.69, "volume": 90200.0}, {"date": "2020-01-22", "close": 18.77, "volume": 70552.0}, {"date": "2020-01-23", "close": 18.82, "volume": 58691.0}, {"date": "2020-01-24", "close": 18.95, "volume": 104631.0}, {"date": "2020-01-27", "close": 18.79, "volume": 76661.0}, {"date": "2020-01-28", "close": 18.8, "volume": 54399.0}, {"date": "2020-01-29", "close": 18.81, "volume": 43308.0}, {"date": "2020-01-30", "close": 18.88, "volume": 57321.0}, {"date": "2020-01-31", "close": 18.86, "volume": 75634.0}, {"date": "2020-02-03", "close": 18.77, "volume": 81881.0}, {"date": "2020-02-04", "close": 18.67, "volume": 162397.0}, {"date": "2020-02-05", "close": 18.83, "volume": 77691.0}, {"date": "2020-02-06", "close": 18.85, "volume": 69519.0}, {"date": "2020-02-07", "close": 19.04, "volume": 78420.0}, {"date": "2020-02-10", "close": 18.92, "volume": 128879.0}, {"date": "2020-02-11", "close": 19.11, "volume": 54461.0}, {"date": "2020-02-12", "close": 19.05, "volume": 93849.0}, {"date": "2020-02-13", "close": 18.86, "volume": 66514.0}, {"date": "2020-02-14", "close": 18.91, "volume": 90778.0}, {"date": "2020-02-18", "close": 18.96, "volume": 86761.0}, {"date": "2020-02-19", "close": 19.02, "volume": 41726.0}, {"date": "2020-02-20", "close": 19.04, "volume": 94557.0}, {"date": "2020-02-21", "close": 19.06, "volume": 105697.0}, {"date": "2020-02-24", "close": 18.71, "volume": 99515.0}, {"date": "2020-02-25", "close": 17.78, "volume": 319468.0}, {"date": "2020-02-26", "close": 17.9, "volume": 292479.0}, {"date": "2020-02-27", "close": 17.0, "volume": 296601.0}, {"date": "2020-02-28", "close": 16.24, "volume": 435200.0}, {"date": "2020-03-02", "close": 17.03, "volume": 228145.0}, {"date": "2020-03-03", "close": 17.19, "volume": 171663.0}, {"date": "2020-03-04", "close": 17.55, "volume": 86754.0}, {"date": "2020-03-05", "close": 17.35, "volume": 87714.0}, {"date": "2020-03-06", "close": 16.75, "volume": 219221.0}, {"date": "2020-03-09", "close": 15.3, "volume": 182423.0}, {"date": "2020-03-10", "close": 14.97, "volume": 251718.0}, {"date": "2020-03-11", "close": 13.93, "volume": 237128.0}, {"date": "2020-03-12", "close": 11.73, "volume": 364547.0}, {"date": "2020-03-13", "close": 11.97, "volume": 236471.0}, {"date": "2020-03-16", "close": 10.09, "volume": 304894.0}, {"date": "2020-03-17", "close": 10.04, "volume": 275470.0}, {"date": "2020-03-18", "close": 7.42, "volume": 445036.0}, {"date": "2020-03-19", "close": 8.38, "volume": 467532.0}, {"date": "2020-03-20", "close": 8.71, "volume": 250568.0}, {"date": "2020-03-23", "close": 7.86, "volume": 252240.0}, {"date": "2020-03-24", "close": 8.15, "volume": 400220.0}, {"date": "2020-03-25", "close": 9.29, "volume": 314647.0}, {"date": "2020-03-26", "close": 10.28, "volume": 345670.0}, {"date": "2020-03-27", "close": 10.18, "volume": 268291.0}, {"date": "2020-03-30", "close": 10.04, "volume": 169658.0}, {"date": "2020-03-31", "close": 9.87, "volume": 205181.0}, {"date": "2020-04-01", "close": 9.25, "volume": 247680.0}, {"date": "2020-04-02", "close": 9.4, "volume": 183950.0}, {"date": "2020-04-03", "close": 9.18, "volume": 329106.0}, {"date": "2020-04-06", "close": 9.73, "volume": 420075.0}, {"date": "2020-04-07", "close": 10.11, "volume": 400324.0}, {"date": "2020-04-08", "close": 10.64, "volume": 252235.0}, {"date": "2020-04-09", "close": 11.26, "volume": 308640.0}, {"date": "2020-04-13", "close": 11.15, "volume": 223273.0}, {"date": "2020-04-14", "close": 11.23, "volume": 137977.0}, {"date": "2020-04-15", "close": 10.84, "volume": 155851.0}, {"date": "2020-04-16", "close": 10.63, "volume": 125675.0}, {"date": "2020-04-17", "close": 10.92, "volume": 138921.0}, {"date": "2020-04-20", "close": 10.69, "volume": 104926.0}, {"date": "2020-04-21", "close": 10.42, "volume": 148276.0}, {"date": "2020-04-22", "close": 10.58, "volume": 128426.0}, {"date": "2020-04-23", "close": 10.56, "volume": 141937.0}, {"date": "2020-04-24", "close": 10.8, "volume": 238000.0}, {"date": "2020-04-27", "close": 10.88, "volume": 151874.0}, {"date": "2020-04-28", "close": 11.02, "volume": 94741.0}, {"date": "2020-04-29", "close": 11.32, "volume": 130571.0}, {"date": "2020-04-30", "close": 11.29, "volume": 134515.0}, {"date": "2020-05-01", "close": 10.89, "volume": 165507.0}, {"date": "2020-05-04", "close": 10.85, "volume": 107239.0}, {"date": "2020-05-05", "close": 10.78, "volume": 195654.0}, {"date": "2020-05-06", "close": 10.53, "volume": 223765.0}, {"date": "2020-05-07", "close": 10.62, "volume": 131588.0}, {"date": "2020-05-08", "close": 10.75, "volume": 132220.0}, {"date": "2020-05-11", "close": 10.78, "volume": 117945.0}, {"date": "2020-05-12", "close": 10.72, "volume": 110705.0}, {"date": "2020-05-13", "close": 10.43, "volume": 180156.0}, {"date": "2020-05-14", "close": 10.27, "volume": 203795.0}, {"date": "2020-05-15", "close": 10.25, "volume": 178980.0}, {"date": "2020-05-18", "close": 10.65, "volume": 131888.0}, {"date": "2020-05-19", "close": 10.73, "volume": 122443.0}, {"date": "2020-05-20", "close": 10.94, "volume": 85102.0}, {"date": "2020-05-21", "close": 10.81, "volume": 118645.0}, {"date": "2020-05-22", "close": 10.84, "volume": 40521.0}, {"date": "2020-05-26", "close": 11.07, "volume": 115388.0}, {"date": "2020-05-27", "close": 11.19, "volume": 89953.0}, {"date": "2020-05-28", "close": 11.46, "volume": 92182.0}, {"date": "2020-05-29", "close": 11.49, "volume": 83731.0}, {"date": "2020-06-01", "close": 11.82, "volume": 87788.0}, {"date": "2020-06-02", "close": 11.89, "volume": 100532.0}, {"date": "2020-06-03", "close": 12.24, "volume": 137361.0}, {"date": "2020-06-04", "close": 12.09, "volume": 111476.0}, {"date": "2020-06-05", "close": 12.33, "volume": 145819.0}, {"date": "2020-06-08", "close": 12.67, "volume": 186519.0}, {"date": "2020-06-09", "close": 12.54, "volume": 105917.0}, {"date": "2020-06-10", "close": 12.34, "volume": 134563.0}, {"date": "2020-06-11", "close": 11.65, "volume": 220780.0}, {"date": "2020-06-12", "close": 11.79, "volume": 66704.0}, {"date": "2020-06-15", "close": 11.73, "volume": 113499.0}, {"date": "2020-06-16", "close": 11.88, "volume": 80631.0}, {"date": "2020-06-17", "close": 11.89, "volume": 100855.0}, {"date": "2020-06-18", "close": 11.84, "volume": 68965.0}, {"date": "2020-06-19", "close": 11.77, "volume": 62180.0}, {"date": "2020-06-22", "close": 11.71, "volume": 70278.0}, {"date": "2020-06-23", "close": 11.75, "volume": 95187.0}, {"date": "2020-06-24", "close": 11.47, "volume": 98089.0}, {"date": "2020-06-25", "close": 11.55, "volume": 61111.0}, {"date": "2020-06-26", "close": 11.6, "volume": 139672.0}, {"date": "2020-06-29", "close": 11.64, "volume": 67254.0}, {"date": "2020-06-30", "close": 11.68, "volume": 54016.0}, {"date": "2020-07-01", "close": 11.81, "volume": 91779.0}, {"date": "2020-07-02", "close": 11.82, "volume": 175592.0}, {"date": "2020-07-06", "close": 11.83, "volume": 149779.0}, {"date": "2020-07-07", "close": 11.75, "volume": 82921.0}, {"date": "2020-07-08", "close": 11.74, "volume": 77166.0}, {"date": "2020-07-09", "close": 11.6, "volume": 87889.0}, {"date": "2020-07-10", "close": 11.72, "volume": 89219.0}, {"date": "2020-07-13", "close": 11.55, "volume": 180077.0}, {"date": "2020-07-14", "close": 11.65, "volume": 169980.0}, {"date": "2020-07-15", "close": 11.85, "volume": 122913.0}, {"date": "2020-07-16", "close": 11.78, "volume": 54726.0}, {"date": "2020-07-17", "close": 11.8, "volume": 79573.0}, {"date": "2020-07-20", "close": 11.73, "volume": 77905.0}, {"date": "2020-07-21", "close": 11.89, "volume": 103775.0}, {"date": "2020-07-22", "close": 11.91, "volume": 62249.0}, {"date": "2020-07-23", "close": 11.82, "volume": 42868.0}, {"date": "2020-07-24", "close": 11.98, "volume": 180228.0}, {"date": "2020-07-27", "close": 12.06, "volume": 166538.0}, {"date": "2020-07-28", "close": 12.13, "volume": 134977.0}, {"date": "2020-07-29", "close": 12.23, "volume": 134758.0}, {"date": "2020-07-30", "close": 12.27, "volume": 42481.0}, {"date": "2020-07-31", "close": 12.2, "volume": 77237.0}, {"date": "2020-08-03", "close": 12.3, "volume": 119836.0}, {"date": "2020-08-04", "close": 12.29, "volume": 156120.0}, {"date": "2020-08-05", "close": 12.29, "volume": 129767.0}, {"date": "2020-08-06", "close": 12.35, "volume": 49059.0}, {"date": "2020-08-07", "close": 12.33, "volume": 106397.0}, {"date": "2020-08-10", "close": 12.48, "volume": 91624.0}, {"date": "2020-08-11", "close": 12.43, "volume": 143183.0}, {"date": "2020-08-12", "close": 12.59, "volume": 84411.0}, {"date": "2020-08-13", "close": 12.49, "volume": 67692.0}, {"date": "2020-08-14", "close": 12.45, "volume": 55891.0}, {"date": "2020-08-17", "close": 12.56, "volume": 86213.0}, {"date": "2020-08-18", "close": 12.52, "volume": 63866.0}, {"date": "2020-08-19", "close": 12.47, "volume": 61834.0}, {"date": "2020-08-20", "close": 12.35, "volume": 82425.0}, {"date": "2020-08-21", "close": 12.32, "volume": 72608.0}, {"date": "2020-08-24", "close": 12.34, "volume": 99325.0}, {"date": "2020-08-25", "close": 12.3, "volume": 64758.0}, {"date": "2020-08-26", "close": 12.14, "volume": 117823.0}, {"date": "2020-08-27", "close": 12.13, "volume": 105129.0}, {"date": "2020-08-28", "close": 12.28, "volume": 115749.0}, {"date": "2020-08-31", "close": 12.23, "volume": 114170.0}, {"date": "2020-09-01", "close": 12.25, "volume": 81972.0}, {"date": "2020-09-02", "close": 12.51, "volume": 122672.0}, {"date": "2020-09-03", "close": 12.41, "volume": 88365.0}, {"date": "2020-09-04", "close": 12.37, "volume": 59188.0}, {"date": "2020-09-08", "close": 12.15, "volume": 94586.0}, {"date": "2020-09-09", "close": 12.35, "volume": 46181.0}, {"date": "2020-09-10", "close": 12.2, "volume": 110513.0}, {"date": "2020-09-11", "close": 12.17, "volume": 61278.0}, {"date": "2020-09-14", "close": 12.15, "volume": 104631.0}, {"date": "2020-09-15", "close": 12.18, "volume": 90152.0}, {"date": "2020-09-16", "close": 12.23, "volume": 29203.0}, {"date": "2020-09-17", "close": 12.15, "volume": 55874.0}, {"date": "2020-09-18", "close": 12.16, "volume": 82481.0}, {"date": "2020-09-21", "close": 11.9, "volume": 186197.0}, {"date": "2020-09-22", "close": 11.99, "volume": 87889.0}, {"date": "2020-09-23", "close": 11.84, "volume": 183204.0}, {"date": "2020-09-24", "close": 11.87, "volume": 93463.0}, {"date": "2020-09-25", "close": 11.99, "volume": 95694.0}, {"date": "2020-09-28", "close": 12.17, "volume": 97807.0}, {"date": "2020-09-29", "close": 12.16, "volume": 89830.0}, {"date": "2020-09-30", "close": 12.06, "volume": 93864.0}, {"date": "2020-10-01", "close": 12.18, "volume": 83724.0}, {"date": "2020-10-02", "close": 12.24, "volume": 51904.0}, {"date": "2020-10-05", "close": 12.35, "volume": 76756.0}, {"date": "2020-10-06", "close": 12.31, "volume": 81277.0}, {"date": "2020-10-07", "close": 12.32, "volume": 58405.0}, {"date": "2020-10-08", "close": 12.44, "volume": 72351.0}, {"date": "2020-10-09", "close": 12.46, "volume": 62846.0}, {"date": "2020-10-12", "close": 12.46, "volume": 85647.0}, {"date": "2020-10-13", "close": 12.46, "volume": 98974.0}, {"date": "2020-10-14", "close": 12.28, "volume": 75334.0}, {"date": "2020-10-15", "close": 12.25, "volume": 62991.0}, {"date": "2020-10-16", "close": 12.22, "volume": 79595.0}, {"date": "2020-10-19", "close": 12.11, "volume": 57891.0}, {"date": "2020-10-20", "close": 12.18, "volume": 50156.0}, {"date": "2020-10-21", "close": 12.08, "volume": 62527.0}, {"date": "2020-10-22", "close": 12.2, "volume": 70612.0}, {"date": "2020-10-23", "close": 12.18, "volume": 52745.0}, {"date": "2020-10-26", "close": 12.04, "volume": 79435.0}, {"date": "2020-10-27", "close": 11.99, "volume": 73182.0}, {"date": "2020-10-28", "close": 11.64, "volume": 139788.0}, {"date": "2020-10-29", "close": 11.73, "volume": 101417.0}, {"date": "2020-10-30", "close": 11.64, "volume": 54317.0}, {"date": "2020-11-02", "close": 11.76, "volume": 62804.0}, {"date": "2020-11-03", "close": 11.92, "volume": 90624.0}, {"date": "2020-11-04", "close": 11.9, "volume": 98240.0}, {"date": "2020-11-05", "close": 12.12, "volume": 91371.0}, {"date": "2020-11-06", "close": 12.15, "volume": 54969.0}, {"date": "2020-11-09", "close": 12.51, "volume": 109136.0}, {"date": "2020-11-10", "close": 12.6, "volume": 58280.0}, {"date": "2020-11-11", "close": 12.73, "volume": 99170.0}, {"date": "2020-11-12", "close": 12.48, "volume": 62617.0}, {"date": "2020-11-13", "close": 12.56, "volume": 69363.0}, {"date": "2020-11-16", "close": 12.69, "volume": 86038.0}, {"date": "2020-11-17", "close": 12.75, "volume": 41123.0}, {"date": "2020-11-18", "close": 12.79, "volume": 77538.0}, {"date": "2020-11-19", "close": 12.98, "volume": 125478.0}, {"date": "2020-11-20", "close": 12.94, "volume": 72934.0}, {"date": "2020-11-23", "close": 13.09, "volume": 96305.0}, {"date": "2020-11-24", "close": 13.31, "volume": 127677.0}, {"date": "2020-11-25", "close": 13.17, "volume": 68234.0}, {"date": "2020-11-27", "close": 13.1, "volume": 49972.0}, {"date": "2020-11-30", "close": 13.14, "volume": 76266.0}, {"date": "2020-12-01", "close": 13.32, "volume": 80556.0}, {"date": "2020-12-02", "close": 13.33, "volume": 108368.0}, {"date": "2020-12-03", "close": 13.41, "volume": 96728.0}, {"date": "2020-12-04", "close": 13.4, "volume": 140757.0}, {"date": "2020-12-07", "close": 13.43, "volume": 107960.0}, {"date": "2020-12-08", "close": 13.31, "volume": 95751.0}, {"date": "2020-12-09", "close": 13.26, "volume": 134250.0}, {"date": "2020-12-10", "close": 13.33, "volume": 71905.0}, {"date": "2020-12-11", "close": 13.3, "volume": 125809.0}, {"date": "2020-12-14", "close": 13.28, "volume": 81775.0}, {"date": "2020-12-15", "close": 13.41, "volume": 120185.0}, {"date": "2020-12-16", "close": 13.48, "volume": 124607.0}, {"date": "2020-12-17", "close": 13.6, "volume": 123009.0}, {"date": "2020-12-18", "close": 13.481, "volume": 94730.0}, {"date": "2020-12-21", "close": 13.38, "volume": 185164.0}, {"date": "2020-12-22", "close": 13.41, "volume": 88597.0}, {"date": "2020-12-23", "close": 13.43, "volume": 114805.0}, {"date": "2020-12-24", "close": 13.43, "volume": 86179.0}, {"date": "2020-12-28", "close": 13.36, "volume": 132468.0}, {"date": "2020-12-29", "close": 13.39, "volume": 102789.0}, {"date": "2020-12-30", "close": 13.5, "volume": 154836.0}, {"date": "2020-12-31", "close": 13.46, "volume": 303616.0}, {"date": "2021-01-04", "close": 13.22, "volume": 196804.0}, {"date": "2021-01-05", "close": 13.27, "volume": 110786.0}, {"date": "2021-01-06", "close": 13.42, "volume": 85461.0}, {"date": "2021-01-07", "close": 13.47, "volume": 204627.0}, {"date": "2021-01-08", "close": 13.5, "volume": 76070.0}, {"date": "2021-01-11", "close": 13.5, "volume": 137603.0}, {"date": "2021-01-12", "close": 13.48, "volume": 118620.0}, {"date": "2021-01-13", "close": 13.58, "volume": 68257.0}, {"date": "2021-01-14", "close": 13.5, "volume": 156531.0}, {"date": "2021-01-15", "close": 13.43, "volume": 68667.0}, {"date": "2021-01-19", "close": 13.55, "volume": 129175.0}, {"date": "2021-01-20", "close": 13.6, "volume": 161146.0}, {"date": "2021-01-21", "close": 13.58, "volume": 137371.0}, {"date": "2021-01-22", "close": 13.47, "volume": 109468.0}, {"date": "2021-01-25", "close": 13.48, "volume": 109472.0}, {"date": "2021-01-26", "close": 13.57, "volume": 107616.0}, {"date": "2021-01-27", "close": 13.44, "volume": 201246.0}, {"date": "2021-01-28", "close": 13.5, "volume": 145939.0}, {"date": "2021-01-29", "close": 13.44, "volume": 110032.0}, {"date": "2021-02-01", "close": 13.53, "volume": 79274.0}, {"date": "2021-02-02", "close": 13.55, "volume": 122505.0}, {"date": "2021-02-03", "close": 13.6, "volume": 70030.0}, {"date": "2021-02-04", "close": 13.7, "volume": 89984.0}, {"date": "2021-02-05", "close": 13.78, "volume": 99681.0}, {"date": "2021-02-08", "close": 14.0, "volume": 170256.0}, {"date": "2021-02-09", "close": 14.17, "volume": 194100.0}, {"date": "2021-02-10", "close": 14.26, "volume": 137232.0}, {"date": "2021-02-11", "close": 14.17, "volume": 136178.0}, {"date": "2021-02-12", "close": 14.25, "volume": 159129.0}, {"date": "2021-02-16", "close": 14.18, "volume": 130641.0}, {"date": "2021-02-17", "close": 14.14, "volume": 66432.0}, {"date": "2021-02-18", "close": 14.27, "volume": 189649.0}, {"date": "2021-02-19", "close": 14.17, "volume": 148428.0}, {"date": "2021-02-22", "close": 14.14, "volume": 144317.0}, {"date": "2021-02-23", "close": 14.5, "volume": 166618.0}, {"date": "2021-02-24", "close": 14.78, "volume": 125089.0}, {"date": "2021-02-25", "close": 14.72, "volume": 179491.0}, {"date": "2021-02-26", "close": 14.32, "volume": 136385.0}, {"date": "2021-03-01", "close": 14.53, "volume": 111194.0}, {"date": "2021-03-02", "close": 14.45, "volume": 103627.0}, {"date": "2021-03-03", "close": 14.47, "volume": 141899.0}, {"date": "2021-03-04", "close": 14.42, "volume": 107412.0}, {"date": "2021-03-05", "close": 14.41, "volume": 70115.0}, {"date": "2021-03-08", "close": 14.46, "volume": 109882.0}, {"date": "2021-03-09", "close": 14.54, "volume": 67350.0}, {"date": "2021-03-10", "close": 14.54, "volume": 80375.0}, {"date": "2021-03-11", "close": 14.6, "volume": 90921.0}, {"date": "2021-03-12", "close": 14.55, "volume": 82424.0}, {"date": "2021-03-15", "close": 14.61, "volume": 91584.0}, {"date": "2021-03-16", "close": 14.53, "volume": 137459.0}, {"date": "2021-03-17", "close": 14.47, "volume": 83591.0}, {"date": "2021-03-18", "close": 14.32, "volume": 91569.0}, {"date": "2021-03-19", "close": 14.36, "volume": 65783.0}, {"date": "2021-03-22", "close": 14.44, "volume": 79111.0}, {"date": "2021-03-23", "close": 14.51, "volume": 56137.0}, {"date": "2021-03-24", "close": 14.53, "volume": 53465.0}, {"date": "2021-03-25", "close": 14.38, "volume": 83784.0}, {"date": "2021-03-26", "close": 14.48, "volume": 135695.0}, {"date": "2021-03-29", "close": 14.53, "volume": 70754.0}, {"date": "2021-03-30", "close": 14.64, "volume": 65335.0}, {"date": "2021-03-31", "close": 14.72, "volume": 117306.0}, {"date": "2021-04-01", "close": 15.07, "volume": 282170.0}, {"date": "2021-04-05", "close": 15.06, "volume": 218708.0}, {"date": "2021-04-06", "close": 15.07, "volume": 90840.0}, {"date": "2021-04-07", "close": 15.09, "volume": 62101.0}, {"date": "2021-04-08", "close": 15.18, "volume": 59728.0}, {"date": "2021-04-09", "close": 15.18, "volume": 57545.0}, {"date": "2021-04-12", "close": 15.24, "volume": 71757.0}, {"date": "2021-04-13", "close": 15.29, "volume": 56760.0}, {"date": "2021-04-14", "close": 15.13, "volume": 77588.0}, {"date": "2021-04-15", "close": 15.28, "volume": 157542.0}, {"date": "2021-04-16", "close": 15.42, "volume": 71717.0}, {"date": "2021-04-19", "close": 15.28, "volume": 71248.0}, {"date": "2021-04-20", "close": 15.25, "volume": 115332.0}, {"date": "2021-04-21", "close": 15.31, "volume": 70383.0}, {"date": "2021-04-22", "close": 15.25, "volume": 64823.0}, {"date": "2021-04-23", "close": 15.41, "volume": 101905.0}, {"date": "2021-04-26", "close": 15.38, "volume": 52565.0}, {"date": "2021-04-27", "close": 15.34, "volume": 77308.0}, {"date": "2021-04-28", "close": 15.32, "volume": 80360.0}, {"date": "2021-04-29", "close": 15.42, "volume": 64655.0}, {"date": "2021-04-30", "close": 15.35, "volume": 84133.0}, {"date": "2021-05-03", "close": 15.49, "volume": 74770.0}, {"date": "2021-05-04", "close": 15.58, "volume": 126097.0}, {"date": "2021-05-05", "close": 15.55, "volume": 105078.0}, {"date": "2021-05-06", "close": 15.44, "volume": 38896.0}, {"date": "2021-05-07", "close": 15.63, "volume": 58130.0}, {"date": "2021-05-10", "close": 15.66, "volume": 71983.0}, {"date": "2021-05-11", "close": 15.53, "volume": 59327.0}, {"date": "2021-05-12", "close": 14.94, "volume": 167678.0}, {"date": "2021-05-13", "close": 15.0, "volume": 57033.0}, {"date": "2021-05-14", "close": 15.27, "volume": 89028.0}, {"date": "2021-05-17", "close": 15.23, "volume": 65626.0}, {"date": "2021-05-18", "close": 15.4, "volume": 54763.0}, {"date": "2021-05-19", "close": 15.43, "volume": 40356.0}, {"date": "2021-05-20", "close": 15.5, "volume": 32070.0}, {"date": "2021-05-21", "close": 15.62, "volume": 35984.0}, {"date": "2021-05-24", "close": 15.68, "volume": 48562.0}, {"date": "2021-05-25", "close": 15.6, "volume": 50975.0}, {"date": "2021-05-26", "close": 15.79, "volume": 76068.0}, {"date": "2021-05-27", "close": 15.94, "volume": 89557.0}, {"date": "2021-05-28", "close": 16.02, "volume": 62237.0}, {"date": "2021-06-01", "close": 15.82, "volume": 127341.0}, {"date": "2021-06-02", "close": 16.04, "volume": 71442.0}, {"date": "2021-06-03", "close": 15.96, "volume": 88418.0}, {"date": "2021-06-04", "close": 15.88, "volume": 110225.0}, {"date": "2021-06-07", "close": 16.05, "volume": 82256.0}, {"date": "2021-06-08", "close": 16.23, "volume": 80702.0}, {"date": "2021-06-09", "close": 16.34, "volume": 90798.0}, {"date": "2021-06-10", "close": 16.5, "volume": 150151.0}, {"date": "2021-06-11", "close": 16.49, "volume": 42016.0}, {"date": "2021-06-14", "close": 16.45, "volume": 84204.0}, {"date": "2021-06-15", "close": 16.19, "volume": 82903.0}, {"date": "2021-06-16", "close": 16.37, "volume": 196621.0}, {"date": "2021-06-17", "close": 16.05, "volume": 114362.0}, {"date": "2021-06-18", "close": 15.92, "volume": 76291.0}, {"date": "2021-06-21", "close": 15.97, "volume": 65442.0}, {"date": "2021-06-22", "close": 16.04, "volume": 36633.0}, {"date": "2021-06-23", "close": 16.07, "volume": 37830.0}, {"date": "2021-06-24", "close": 16.05, "volume": 66192.0}, {"date": "2021-06-25", "close": 16.1, "volume": 81320.0}, {"date": "2021-06-28", "close": 16.12, "volume": 53165.0}, {"date": "2021-06-29", "close": 16.16, "volume": 114655.0}, {"date": "2021-06-30", "close": 16.07, "volume": 116022.0}, {"date": "2021-07-01", "close": 16.11, "volume": 61425.0}, {"date": "2021-07-02", "close": 16.04, "volume": 81506.0}, {"date": "2021-07-06", "close": 16.09, "volume": 64659.0}, {"date": "2021-07-07", "close": 16.04, "volume": 70050.0}, {"date": "2021-07-08", "close": 16.14, "volume": 83511.0}, {"date": "2021-07-09", "close": 16.23, "volume": 61032.0}, {"date": "2021-07-12", "close": 16.26, "volume": 53278.0}, {"date": "2021-07-13", "close": 16.18, "volume": 43024.0}, {"date": "2021-07-14", "close": 16.16, "volume": 86776.0}, {"date": "2021-07-15", "close": 16.07, "volume": 96872.0}, {"date": "2021-07-16", "close": 15.88, "volume": 77218.0}, {"date": "2021-07-19", "close": 15.39, "volume": 144717.0}, {"date": "2021-07-20", "close": 15.68, "volume": 64456.0}, {"date": "2021-07-21", "close": 15.97, "volume": 74096.0}, {"date": "2021-07-22", "close": 15.87, "volume": 61121.0}, {"date": "2021-07-23", "close": 16.0, "volume": 108210.0}, {"date": "2021-07-26", "close": 15.9, "volume": 62666.0}, {"date": "2021-07-27", "close": 15.85, "volume": 50042.0}, {"date": "2021-07-28", "close": 15.89, "volume": 57510.0}, {"date": "2021-07-29", "close": 16.05, "volume": 73577.0}, {"date": "2021-07-30", "close": 16.0, "volume": 57252.0}, {"date": "2021-08-02", "close": 16.05, "volume": 85866.0}, {"date": "2021-08-03", "close": 15.99, "volume": 46214.0}, {"date": "2021-08-04", "close": 16.06, "volume": 46336.0}, {"date": "2021-08-05", "close": 16.09, "volume": 71130.0}, {"date": "2021-08-06", "close": 16.13, "volume": 26362.0}, {"date": "2021-08-09", "close": 16.27, "volume": 87536.0}, {"date": "2021-08-10", "close": 16.3, "volume": 49738.0}, {"date": "2021-08-11", "close": 16.4, "volume": 76412.0}, {"date": "2021-08-12", "close": 16.21, "volume": 69625.0}, {"date": "2021-08-13", "close": 16.11, "volume": 46446.0}, {"date": "2021-08-16", "close": 16.18, "volume": 45547.0}, {"date": "2021-08-17", "close": 16.02, "volume": 90211.0}, {"date": "2021-08-18", "close": 15.83, "volume": 67305.0}, {"date": "2021-08-19", "close": 15.78, "volume": 66325.0}, {"date": "2021-08-20", "close": 15.73, "volume": 33849.0}, {"date": "2021-08-23", "close": 15.69, "volume": 91890.0}, {"date": "2021-08-24", "close": 15.73, "volume": 42337.0}, {"date": "2021-08-25", "close": 15.86, "volume": 106474.0}, {"date": "2021-08-26", "close": 15.79, "volume": 53000.0}, {"date": "2021-08-27", "close": 15.89, "volume": 59111.0}, {"date": "2021-08-30", "close": 16.06, "volume": 186380.0}, {"date": "2021-08-31", "close": 16.12, "volume": 65775.0}, {"date": "2021-09-01", "close": 16.2, "volume": 72482.0}, {"date": "2021-09-02", "close": 16.29, "volume": 66102.0}, {"date": "2021-09-03", "close": 16.35, "volume": 41847.0}, {"date": "2021-09-07", "close": 16.32, "volume": 85903.0}, {"date": "2021-09-08", "close": 16.35, "volume": 59931.0}, {"date": "2021-09-09", "close": 16.18, "volume": 55907.0}, {"date": "2021-09-10", "close": 16.16, "volume": 25713.0}, {"date": "2021-09-13", "close": 16.16, "volume": 90016.0}, {"date": "2021-09-14", "close": 16.03, "volume": 26134.0}, {"date": "2021-09-15", "close": 16.05, "volume": 58002.0}, {"date": "2021-09-16", "close": 15.97, "volume": 63237.0}, {"date": "2021-09-17", "close": 15.94, "volume": 57430.0}, {"date": "2021-09-20", "close": 15.53, "volume": 162874.0}, {"date": "2021-09-21", "close": 15.59, "volume": 68296.0}, {"date": "2021-09-22", "close": 15.79, "volume": 63639.0}, {"date": "2021-09-23", "close": 15.95, "volume": 96289.0}, {"date": "2021-09-24", "close": 15.81, "volume": 35984.0}, {"date": "2021-09-27", "close": 15.71, "volume": 34996.0}, {"date": "2021-09-28", "close": 15.29, "volume": 107686.0}, {"date": "2021-09-29", "close": 15.34, "volume": 65573.0}, {"date": "2021-09-30", "close": 15.25, "volume": 96748.0}, {"date": "2021-10-01", "close": 15.43, "volume": 64705.0}, {"date": "2021-10-04", "close": 15.34, "volume": 55026.0}, {"date": "2021-10-05", "close": 15.39, "volume": 68387.0}, {"date": "2021-10-06", "close": 15.32, "volume": 98293.0}, {"date": "2021-10-07", "close": 15.37, "volume": 69166.0}, {"date": "2021-10-08", "close": 15.46, "volume": 32905.0}, {"date": "2021-10-11", "close": 15.47, "volume": 68605.0}, {"date": "2021-10-12", "close": 15.54, "volume": 33653.0}, {"date": "2021-10-13", "close": 15.76, "volume": 94376.0}, {"date": "2021-10-14", "close": 15.83, "volume": 71577.0}, {"date": "2021-10-15", "close": 15.8, "volume": 49906.0}, {"date": "2021-10-18", "close": 15.79, "volume": 57344.0}, {"date": "2021-10-19", "close": 15.92, "volume": 53071.0}, {"date": "2021-10-20", "close": 15.93, "volume": 56672.0}, {"date": "2021-10-21", "close": 15.94, "volume": 26420.0}, {"date": "2021-10-22", "close": 15.98, "volume": 36874.0}, {"date": "2021-10-25", "close": 15.86, "volume": 87145.0}, {"date": "2021-10-26", "close": 15.85, "volume": 58362.0}, {"date": "2021-10-27", "close": 15.81, "volume": 60754.0}, {"date": "2021-10-28", "close": 15.86, "volume": 53318.0}, {"date": "2021-10-29", "close": 15.86, "volume": 70590.0}, {"date": "2021-11-01", "close": 15.8, "volume": 156011.0}, {"date": "2021-11-02", "close": 15.88, "volume": 78238.0}, {"date": "2021-11-03", "close": 15.85, "volume": 28940.0}, {"date": "2021-11-04", "close": 15.76, "volume": 138536.0}, {"date": "2021-11-05", "close": 15.79, "volume": 149722.0}, {"date": "2021-11-08", "close": 15.85, "volume": 47607.0}, {"date": "2021-11-09", "close": 15.83, "volume": 60098.0}, {"date": "2021-11-10", "close": 15.66, "volume": 112123.0}, {"date": "2021-11-11", "close": 15.72, "volume": 89968.0}, {"date": "2021-11-12", "close": 15.57, "volume": 145794.0}, {"date": "2021-11-15", "close": 15.57, "volume": 109422.0}, {"date": "2021-11-16", "close": 15.6, "volume": 120057.0}, {"date": "2021-11-17", "close": 15.53, "volume": 79031.0}, {"date": "2021-11-18", "close": 15.54, "volume": 139346.0}, {"date": "2021-11-19", "close": 15.49, "volume": 73192.0}, {"date": "2021-11-22", "close": 15.41, "volume": 71354.0}, {"date": "2021-11-23", "close": 15.44, "volume": 113670.0}, {"date": "2021-11-24", "close": 15.57, "volume": 67492.0}, {"date": "2021-11-26", "close": 15.31, "volume": 89476.0}, {"date": "2021-11-29", "close": 15.33, "volume": 77944.0}, {"date": "2021-11-30", "close": 15.17, "volume": 123638.0}, {"date": "2021-12-01", "close": 15.08, "volume": 126799.0}, {"date": "2021-12-02", "close": 15.17, "volume": 113537.0}, {"date": "2021-12-03", "close": 15.03, "volume": 97026.0}, {"date": "2021-12-06", "close": 15.28, "volume": 79573.0}, {"date": "2021-12-07", "close": 15.47, "volume": 89512.0}, {"date": "2021-12-08", "close": 15.36, "volume": 136554.0}, {"date": "2021-12-09", "close": 15.21, "volume": 120381.0}, {"date": "2021-12-10", "close": 15.12, "volume": 117965.0}, {"date": "2021-12-13", "close": 15.17, "volume": 107983.0}, {"date": "2021-12-14", "close": 15.07, "volume": 116205.0}, {"date": "2021-12-15", "close": 15.1, "volume": 131961.0}, {"date": "2021-12-16", "close": 15.12, "volume": 101374.0}, {"date": "2021-12-17", "close": 15.07, "volume": 74780.0}, {"date": "2021-12-20", "close": 14.95, "volume": 110412.0}, {"date": "2021-12-21", "close": 15.15, "volume": 125917.0}, {"date": "2021-12-22", "close": 15.31, "volume": 75352.0}, {"date": "2021-12-23", "close": 15.57, "volume": 101563.0}, {"date": "2021-12-27", "close": 15.71, "volume": 112715.0}, {"date": "2021-12-28", "close": 15.57, "volume": 145449.0}, {"date": "2021-12-29", "close": 15.64, "volume": 58586.0}, {"date": "2021-12-30", "close": 15.78, "volume": 85078.0}, {"date": "2021-12-31", "close": 16.12, "volume": 362441.0}, {"date": "2022-01-03", "close": 16.13, "volume": 142605.0}, {"date": "2022-01-04", "close": 16.18, "volume": 97391.0}, {"date": "2022-01-05", "close": 15.8, "volume": 139465.0}, {"date": "2022-01-06", "close": 15.99, "volume": 89266.0}, {"date": "2022-01-07", "close": 15.97, "volume": 89581.0}, {"date": "2022-01-10", "close": 16.04, "volume": 98072.0}, {"date": "2022-01-11", "close": 16.07, "volume": 83617.0}, {"date": "2022-01-12", "close": 16.2, "volume": 123613.0}, {"date": "2022-01-13", "close": 16.1, "volume": 91652.0}, {"date": "2022-01-14", "close": 16.04, "volume": 65679.0}, {"date": "2022-01-18", "close": 15.93, "volume": 98178.0}, {"date": "2022-01-19", "close": 15.81, "volume": 94896.0}, {"date": "2022-01-20", "close": 15.58, "volume": 115185.0}, {"date": "2022-01-21", "close": 15.08, "volume": 95480.0}, {"date": "2022-01-24", "close": 14.9, "volume": 249883.0}, {"date": "2022-01-25", "close": 14.93, "volume": 67574.0}, {"date": "2022-01-26", "close": 14.86, "volume": 67997.0}, {"date": "2022-01-27", "close": 14.86, "volume": 56119.0}, {"date": "2022-01-28", "close": 15.02, "volume": 67824.0}, {"date": "2022-01-31", "close": 15.36, "volume": 131723.0}, {"date": "2022-02-01", "close": 15.45, "volume": 64150.0}, {"date": "2022-02-02", "close": 15.6, "volume": 51493.0}, {"date": "2022-02-03", "close": 15.37, "volume": 63743.0}, {"date": "2022-02-04", "close": 15.15, "volume": 71623.0}, {"date": "2022-02-07", "close": 15.26, "volume": 61863.0}, {"date": "2022-02-08", "close": 15.26, "volume": 36933.0}, {"date": "2022-02-09", "close": 15.43, "volume": 43473.0}, {"date": "2022-02-10", "close": 15.25, "volume": 86586.0}, {"date": "2022-02-11", "close": 15.08, "volume": 66856.0}, {"date": "2022-02-14", "close": 14.72, "volume": 91599.0}, {"date": "2022-02-15", "close": 14.78, "volume": 53240.0}, {"date": "2022-02-16", "close": 15.02, "volume": 91063.0}, {"date": "2022-02-17", "close": 14.9, "volume": 44027.0}, {"date": "2022-02-18", "close": 14.83, "volume": 33482.0}, {"date": "2022-02-22", "close": 14.44, "volume": 95689.0}, {"date": "2022-02-23", "close": 14.14, "volume": 209145.0}, {"date": "2022-02-24", "close": 14.29, "volume": 125831.0}, {"date": "2022-02-25", "close": 14.69, "volume": 107649.0}, {"date": "2022-02-28", "close": 14.75, "volume": 154689.0}, {"date": "2022-03-01", "close": 14.65, "volume": 51664.0}, {"date": "2022-03-02", "close": 14.75, "volume": 55523.0}, {"date": "2022-03-03", "close": 14.75, "volume": 56464.0}, {"date": "2022-03-04", "close": 14.73, "volume": 57928.0}, {"date": "2022-03-07", "close": 14.43, "volume": 150934.0}, {"date": "2022-03-08", "close": 14.47, "volume": 83609.0}, {"date": "2022-03-09", "close": 14.72, "volume": 92938.0}, {"date": "2022-03-10", "close": 14.5, "volume": 74669.0}, {"date": "2022-03-11", "close": 14.4, "volume": 73415.0}, {"date": "2022-03-14", "close": 14.06, "volume": 97618.0}, {"date": "2022-03-15", "close": 14.16, "volume": 124197.0}, {"date": "2022-03-16", "close": 14.37, "volume": 61632.0}, {"date": "2022-03-17", "close": 14.63, "volume": 95522.0}, {"date": "2022-03-18", "close": 14.67, "volume": 54869.0}, {"date": "2022-03-21", "close": 14.6, "volume": 91033.0}, {"date": "2022-03-22", "close": 14.8, "volume": 64577.0}, {"date": "2022-03-23", "close": 14.73, "volume": 80693.0}, {"date": "2022-03-24", "close": 14.75, "volume": 106734.0}, {"date": "2022-03-25", "close": 14.79, "volume": 116403.0}, {"date": "2022-03-28", "close": 14.87, "volume": 93180.0}, {"date": "2022-03-29", "close": 15.21, "volume": 98137.0}, {"date": "2022-03-30", "close": 15.27, "volume": 60525.0}, {"date": "2022-03-31", "close": 15.28, "volume": 45809.0}, {"date": "2022-04-01", "close": 15.47, "volume": 67471.0}, {"date": "2022-04-04", "close": 15.46, "volume": 76543.0}, {"date": "2022-04-05", "close": 15.4, "volume": 65580.0}, {"date": "2022-04-06", "close": 15.18, "volume": 91428.0}, {"date": "2022-04-07", "close": 15.09, "volume": 100091.0}, {"date": "2022-04-08", "close": 15.17, "volume": 30641.0}, {"date": "2022-04-11", "close": 15.11, "volume": 67253.0}, {"date": "2022-04-12", "close": 15.15, "volume": 54984.0}, {"date": "2022-04-13", "close": 15.03, "volume": 62501.0}, {"date": "2022-04-14", "close": 14.98, "volume": 50686.0}, {"date": "2022-04-18", "close": 15.0, "volume": 52850.0}, {"date": "2022-04-19", "close": 14.99, "volume": 65720.0}, {"date": "2022-04-20", "close": 15.16, "volume": 60355.0}, {"date": "2022-04-21", "close": 15.01, "volume": 77320.0}, {"date": "2022-04-22", "close": 14.81, "volume": 50893.0}, {"date": "2022-04-25", "close": 14.61, "volume": 103733.0}, {"date": "2022-04-26", "close": 14.44, "volume": 37944.0}, {"date": "2022-04-27", "close": 14.45, "volume": 54503.0}, {"date": "2022-04-28", "close": 14.67, "volume": 96889.0}, {"date": "2022-04-29", "close": 14.22, "volume": 50740.0}, {"date": "2022-05-02", "close": 14.11, "volume": 114728.0}, {"date": "2022-05-03", "close": 14.27, "volume": 43527.0}, {"date": "2022-05-04", "close": 14.57, "volume": 66506.0}, {"date": "2022-05-05", "close": 14.11, "volume": 75887.0}, {"date": "2022-05-06", "close": 14.08, "volume": 63622.0}, {"date": "2022-05-09", "close": 13.64, "volume": 74866.0}, {"date": "2022-05-10", "close": 13.61, "volume": 147356.0}, {"date": "2022-05-11", "close": 13.66, "volume": 80694.0}, {"date": "2022-05-12", "close": 13.25, "volume": 103111.0}, {"date": "2022-05-13", "close": 13.39, "volume": 83394.0}, {"date": "2022-05-16", "close": 13.56, "volume": 55702.0}, {"date": "2022-05-17", "close": 13.75, "volume": 63480.0}, {"date": "2022-05-18", "close": 13.59, "volume": 80267.0}, {"date": "2022-05-19", "close": 13.66, "volume": 59842.0}, {"date": "2022-05-20", "close": 13.7, "volume": 59534.0}, {"date": "2022-05-23", "close": 13.77, "volume": 79836.0}, {"date": "2022-05-24", "close": 13.87, "volume": 48287.0}, {"date": "2022-05-25", "close": 13.97, "volume": 43884.0}, {"date": "2022-05-26", "close": 14.27, "volume": 66224.0}, {"date": "2022-05-27", "close": 14.48, "volume": 59947.0}, {"date": "2022-05-31", "close": 14.3, "volume": 46703.0}, {"date": "2022-06-01", "close": 14.3, "volume": 64918.0}, {"date": "2022-06-02", "close": 14.5, "volume": 66401.0}, {"date": "2022-06-03", "close": 14.44, "volume": 51457.0}, {"date": "2022-06-06", "close": 14.44, "volume": 50085.0}, {"date": "2022-06-07", "close": 14.54, "volume": 28342.0}, {"date": "2022-06-08", "close": 14.33, "volume": 32964.0}, {"date": "2022-06-09", "close": 14.11, "volume": 74928.0}, {"date": "2022-06-10", "close": 13.96, "volume": 48067.0}, {"date": "2022-06-13", "close": 13.22, "volume": 81591.0}, {"date": "2022-06-14", "close": 12.95, "volume": 82772.0}, {"date": "2022-06-15", "close": 13.05, "volume": 125572.0}, {"date": "2022-06-16", "close": 12.54, "volume": 141858.0}, {"date": "2022-06-17", "close": 12.67, "volume": 126303.0}, {"date": "2022-06-21", "close": 12.85, "volume": 88021.0}, {"date": "2022-06-22", "close": 12.75, "volume": 54529.0}, {"date": "2022-06-23", "close": 12.72, "volume": 45949.0}, {"date": "2022-06-24", "close": 12.99, "volume": 50898.0}, {"date": "2022-06-27", "close": 13.09, "volume": 56578.0}, {"date": "2022-06-28", "close": 13.05, "volume": 50015.0}, {"date": "2022-06-29", "close": 13.05, "volume": 64634.0}, {"date": "2022-06-30", "close": 13.07, "volume": 45966.0}, {"date": "2022-07-01", "close": 13.26, "volume": 60529.0}, {"date": "2022-07-05", "close": 12.94, "volume": 68432.0}, {"date": "2022-07-06", "close": 12.98, "volume": 55429.0}, {"date": "2022-07-07", "close": 13.25, "volume": 45002.0}, {"date": "2022-07-08", "close": 13.23, "volume": 43942.0}, {"date": "2022-07-11", "close": 13.24, "volume": 54845.0}, {"date": "2022-07-12", "close": 13.01, "volume": 70252.0}, {"date": "2022-07-13", "close": 12.85, "volume": 69134.0}, {"date": "2022-07-14", "close": 12.73, "volume": 46296.0}, {"date": "2022-07-15", "close": 12.94, "volume": 46400.0}, {"date": "2022-07-18", "close": 12.87, "volume": 63512.0}, {"date": "2022-07-19", "close": 13.06, "volume": 144507.0}, {"date": "2022-07-20", "close": 13.12, "volume": 78434.0}, {"date": "2022-07-21", "close": 13.18, "volume": 103303.0}, {"date": "2022-07-22", "close": 13.16, "volume": 71045.0}, {"date": "2022-07-25", "close": 13.32, "volume": 88128.0}, {"date": "2022-07-26", "close": 13.27, "volume": 48979.0}, {"date": "2022-07-27", "close": 13.44, "volume": 32702.0}, {"date": "2022-07-28", "close": 13.72, "volume": 68812.0}, {"date": "2022-07-29", "close": 13.93, "volume": 60923.0}, {"date": "2022-08-01", "close": 14.15, "volume": 88556.0}, {"date": "2022-08-02", "close": 14.02, "volume": 78592.0}, {"date": "2022-08-03", "close": 14.0, "volume": 59365.0}, {"date": "2022-08-04", "close": 13.9, "volume": 77000.0}, {"date": "2022-08-05", "close": 13.86, "volume": 39373.0}, {"date": "2022-08-08", "close": 13.99, "volume": 44530.0}, {"date": "2022-08-09", "close": 13.95, "volume": 56319.0}, {"date": "2022-08-10", "close": 14.29, "volume": 70108.0}, {"date": "2022-08-11", "close": 14.33, "volume": 55963.0}, {"date": "2022-08-12", "close": 14.35, "volume": 45875.0}, {"date": "2022-08-15", "close": 14.3, "volume": 61904.0}, {"date": "2022-08-16", "close": 14.22, "volume": 36470.0}, {"date": "2022-08-17", "close": 14.2, "volume": 86054.0}, {"date": "2022-08-18", "close": 14.11, "volume": 46618.0}, {"date": "2022-08-19", "close": 13.91, "volume": 37308.0}, {"date": "2022-08-22", "close": 13.72, "volume": 53902.0}, {"date": "2022-08-23", "close": 13.64, "volume": 84106.0}, {"date": "2022-08-24", "close": 13.61, "volume": 65049.0}, {"date": "2022-08-25", "close": 13.81, "volume": 45709.0}, {"date": "2022-08-26", "close": 13.6, "volume": 48430.0}, {"date": "2022-08-29", "close": 13.6, "volume": 36743.0}, {"date": "2022-08-30", "close": 13.48, "volume": 30079.0}, {"date": "2022-08-31", "close": 13.25, "volume": 60440.0}, {"date": "2022-09-01", "close": 13.18, "volume": 40407.0}, {"date": "2022-09-02", "close": 13.18, "volume": 28371.0}, {"date": "2022-09-06", "close": 12.99, "volume": 42251.0}, {"date": "2022-09-07", "close": 13.23, "volume": 33814.0}, {"date": "2022-09-08", "close": 13.08, "volume": 48701.0}, {"date": "2022-09-09", "close": 13.32, "volume": 44379.0}, {"date": "2022-09-12", "close": 13.48, "volume": 22142.0}, {"date": "2022-09-13", "close": 13.08, "volume": 40438.0}, {"date": "2022-09-14", "close": 12.985, "volume": 35453.0}, {"date": "2022-09-15", "close": 12.85, "volume": 46728.0}, {"date": "2022-09-16", "close": 12.72, "volume": 36536.0}, {"date": "2022-09-19", "close": 12.8, "volume": 45121.0}, {"date": "2022-09-20", "close": 12.52, "volume": 55159.0}, {"date": "2022-09-21", "close": 12.31, "volume": 52547.0}, {"date": "2022-09-22", "close": 12.06, "volume": 65874.0}, {"date": "2022-09-23", "close": 11.55, "volume": 159232.0}, {"date": "2022-09-26", "close": 11.22, "volume": 115191.0}, {"date": "2022-09-27", "close": 11.13, "volume": 140098.0}, {"date": "2022-09-28", "close": 11.44, "volume": 125495.0}, {"date": "2022-09-29", "close": 11.09, "volume": 112986.0}, {"date": "2022-09-30", "close": 11.15, "volume": 77992.0}, {"date": "2022-10-03", "close": 11.45, "volume": 49592.0}, {"date": "2022-10-04", "close": 11.89, "volume": 48048.0}, {"date": "2022-10-05", "close": 11.59, "volume": 68136.0}, {"date": "2022-10-06", "close": 11.48, "volume": 84068.0}, {"date": "2022-10-07", "close": 11.22, "volume": 59398.0}, {"date": "2022-10-10", "close": 11.1, "volume": 60925.0}, {"date": "2022-10-11", "close": 11.1, "volume": 53963.0}, {"date": "2022-10-12", "close": 10.94, "volume": 43104.0}, {"date": "2022-10-13", "close": 10.92, "volume": 98663.0}, {"date": "2022-10-14", "close": 10.78, "volume": 78929.0}, {"date": "2022-10-17", "close": 10.93, "volume": 183249.0}, {"date": "2022-10-18", "close": 11.09, "volume": 158373.0}, {"date": "2022-10-19", "close": 10.91, "volume": 83977.0}, {"date": "2022-10-20", "close": 10.79, "volume": 122585.0}, {"date": "2022-10-21", "close": 10.82, "volume": 64371.0}, {"date": "2022-10-24", "close": 10.85, "volume": 65492.0}, {"date": "2022-10-25", "close": 11.14, "volume": 82463.0}, {"date": "2022-10-26", "close": 11.17, "volume": 97324.0}, {"date": "2022-10-27", "close": 11.27, "volume": 67786.0}, {"date": "2022-10-28", "close": 11.58, "volume": 132793.0}, {"date": "2022-10-31", "close": 11.46, "volume": 124490.0}, {"date": "2022-11-01", "close": 11.7, "volume": 73348.0}, {"date": "2022-11-02", "close": 11.37, "volume": 110930.0}, {"date": "2022-11-03", "close": 11.41, "volume": 79825.0}, {"date": "2022-11-04", "close": 11.48, "volume": 35857.0}, {"date": "2022-11-07", "close": 11.6, "volume": 86067.0}, {"date": "2022-11-08", "close": 11.71, "volume": 56879.0}, {"date": "2022-11-09", "close": 11.62, "volume": 34158.0}, {"date": "2022-11-10", "close": 12.04, "volume": 103526.0}, {"date": "2022-11-11", "close": 12.21, "volume": 60749.0}, {"date": "2022-11-14", "close": 11.86, "volume": 70000.0}, {"date": "2022-11-15", "close": 12.02, "volume": 89235.0}, {"date": "2022-11-16", "close": 11.94, "volume": 38350.0}, {"date": "2022-11-17", "close": 11.81, "volume": 47261.0}, {"date": "2022-11-18", "close": 11.8, "volume": 52573.0}, {"date": "2022-11-21", "close": 11.89, "volume": 64637.0}, {"date": "2022-11-22", "close": 11.99, "volume": 66681.0}, {"date": "2022-11-23", "close": 12.01, "volume": 46128.0}, {"date": "2022-11-25", "close": 12.06, "volume": 22590.0}, {"date": "2022-11-28", "close": 11.96, "volume": 86826.0}, {"date": "2022-11-29", "close": 12.02, "volume": 101359.0}, {"date": "2022-11-30", "close": 12.22, "volume": 94466.0}, {"date": "2022-12-01", "close": 12.33, "volume": 109903.0}, {"date": "2022-12-02", "close": 12.32, "volume": 62068.0}, {"date": "2022-12-05", "close": 12.16, "volume": 56794.0}, {"date": "2022-12-06", "close": 11.87, "volume": 88105.0}, {"date": "2022-12-07", "close": 11.92, "volume": 127144.0}, {"date": "2022-12-08", "close": 11.85, "volume": 148969.0}, {"date": "2022-12-09", "close": 11.86, "volume": 55767.0}, {"date": "2022-12-12", "close": 11.93, "volume": 89888.0}, {"date": "2022-12-13", "close": 12.13, "volume": 114419.0}, {"date": "2022-12-14", "close": 11.98, "volume": 113121.0}, {"date": "2022-12-15", "close": 11.83, "volume": 86418.0}, {"date": "2022-12-16", "close": 11.66, "volume": 100249.0}, {"date": "2022-12-19", "close": 11.56, "volume": 77902.0}, {"date": "2022-12-20", "close": 11.55, "volume": 195519.0}, {"date": "2022-12-21", "close": 11.74, "volume": 160540.0}, {"date": "2022-12-22", "close": 11.59, "volume": 130678.0}, {"date": "2022-12-23", "close": 11.67, "volume": 72636.0}, {"date": "2022-12-27", "close": 11.64, "volume": 126599.0}, {"date": "2022-12-28", "close": 11.51, "volume": 118324.0}, {"date": "2022-12-29", "close": 11.76, "volume": 124432.0}, {"date": "2022-12-30", "close": 11.7, "volume": 144734.0}, {"date": "2023-01-03", "close": 11.85, "volume": 92791.0}, {"date": "2023-01-04", "close": 11.94, "volume": 48026.0}, {"date": "2023-01-05", "close": 11.91, "volume": 66725.0}, {"date": "2023-01-06", "close": 12.14, "volume": 47420.0}, {"date": "2023-01-09", "close": 12.33, "volume": 52194.0}, {"date": "2023-01-10", "close": 12.2, "volume": 115782.0}, {"date": "2023-01-11", "close": 12.5, "volume": 46100.0}, {"date": "2023-01-12", "close": 12.45, "volume": 60868.0}, {"date": "2023-01-13", "close": 12.5, "volume": 61428.0}, {"date": "2023-01-17", "close": 12.73, "volume": 107301.0}, {"date": "2023-01-18", "close": 12.46, "volume": 76859.0}, {"date": "2023-01-19", "close": 12.43, "volume": 44822.0}, {"date": "2023-01-20", "close": 12.63, "volume": 48170.0}, {"date": "2023-01-23", "close": 12.66, "volume": 71636.0}, {"date": "2023-01-24", "close": 12.75, "volume": 64224.0}, {"date": "2023-01-25", "close": 12.75, "volume": 69028.0}, {"date": "2023-01-26", "close": 12.76, "volume": 48827.0}, {"date": "2023-01-27", "close": 12.88, "volume": 97871.0}, {"date": "2023-01-30", "close": 12.72, "volume": 126018.0}, {"date": "2023-01-31", "close": 12.89, "volume": 88562.0}, {"date": "2023-02-01", "close": 13.0, "volume": 108851.0}, {"date": "2023-02-02", "close": 13.11, "volume": 107186.0}, {"date": "2023-02-03", "close": 12.82, "volume": 61722.0}, {"date": "2023-02-06", "close": 12.74, "volume": 50210.0}, {"date": "2023-02-07", "close": 12.82, "volume": 45610.0}, {"date": "2023-02-08", "close": 12.7, "volume": 53635.0}, {"date": "2023-02-09", "close": 12.61, "volume": 25284.0}, {"date": "2023-02-10", "close": 12.65, "volume": 49581.0}, {"date": "2023-02-13", "close": 12.83, "volume": 37438.0}, {"date": "2023-02-14", "close": 12.61, "volume": 61295.0}, {"date": "2023-02-15", "close": 12.62, "volume": 39961.0}, {"date": "2023-02-16", "close": 12.45, "volume": 67976.0}, {"date": "2023-02-17", "close": 12.41, "volume": 70562.0}, {"date": "2023-02-21", "close": 12.13, "volume": 80062.0}, {"date": "2023-02-22", "close": 12.16, "volume": 68954.0}, {"date": "2023-02-23", "close": 12.23, "volume": 39432.0}, {"date": "2023-02-24", "close": 12.07, "volume": 52941.0}, {"date": "2023-02-27", "close": 12.18, "volume": 66525.0}, {"date": "2023-02-28", "close": 12.08, "volume": 65219.0}, {"date": "2023-03-01", "close": 12.08, "volume": 70922.0}, {"date": "2023-03-02", "close": 12.02, "volume": 88269.0}, {"date": "2023-03-03", "close": 12.11, "volume": 64797.0}, {"date": "2023-03-06", "close": 12.09, "volume": 96743.0}, {"date": "2023-03-07", "close": 11.93, "volume": 44154.0}, {"date": "2023-03-08", "close": 11.89, "volume": 103298.0}, {"date": "2023-03-09", "close": 11.71, "volume": 72505.0}, {"date": "2023-03-10", "close": 11.48, "volume": 89900.0}, {"date": "2023-03-13", "close": 11.41, "volume": 165834.0}, {"date": "2023-03-14", "close": 11.41, "volume": 95156.0}, {"date": "2023-03-15", "close": 10.99, "volume": 384029.0}, {"date": "2023-03-16", "close": 11.02, "volume": 270370.0}, {"date": "2023-03-17", "close": 10.93, "volume": 131565.0}, {"date": "2023-03-20", "close": 10.99, "volume": 101156.0}, {"date": "2023-03-21", "close": 11.1, "volume": 77679.0}, {"date": "2023-03-22", "close": 10.99, "volume": 86499.0}, {"date": "2023-03-23", "close": 10.99, "volume": 154372.0}, {"date": "2023-03-24", "close": 11.19, "volume": 86047.0}, {"date": "2023-03-27", "close": 11.25, "volume": 163632.0}, {"date": "2023-03-28", "close": 11.24, "volume": 51390.0}, {"date": "2023-03-29", "close": 11.4, "volume": 50376.0}, {"date": "2023-03-30", "close": 11.54, "volume": 64071.0}, {"date": "2023-03-31", "close": 11.74, "volume": 58018.0}, {"date": "2023-04-03", "close": 11.73, "volume": 95107.0}, {"date": "2023-04-04", "close": 11.7, "volume": 61889.0}, {"date": "2023-04-05", "close": 11.65, "volume": 42355.0}, {"date": "2023-04-06", "close": 11.72, "volume": 29702.0}, {"date": "2023-04-10", "close": 11.74, "volume": 59213.0}, {"date": "2023-04-11", "close": 11.83, "volume": 65063.0}, {"date": "2023-04-12", "close": 11.82, "volume": 67213.0}, {"date": "2023-04-13", "close": 11.8, "volume": 38768.0}, {"date": "2023-04-14", "close": 11.68, "volume": 52568.0}, {"date": "2023-04-17", "close": 11.76, "volume": 128409.0}, {"date": "2023-04-18", "close": 11.74, "volume": 38212.0}, {"date": "2023-04-19", "close": 11.73, "volume": 51619.0}, {"date": "2023-04-20", "close": 11.68, "volume": 58358.0}, {"date": "2023-04-21", "close": 11.68, "volume": 180259.0}, {"date": "2023-04-24", "close": 11.69, "volume": 47464.0}, {"date": "2023-04-25", "close": 11.53, "volume": 38222.0}, {"date": "2023-04-26", "close": 11.48, "volume": 104878.0}, {"date": "2023-04-27", "close": 11.61, "volume": 33380.0}, {"date": "2023-04-28", "close": 11.75, "volume": 39211.0}, {"date": "2023-05-01", "close": 11.72, "volume": 51781.0}, {"date": "2023-05-02", "close": 11.5, "volume": 62578.0}, {"date": "2023-05-03", "close": 11.51, "volume": 35068.0}, {"date": "2023-05-04", "close": 11.43, "volume": 61880.0}, {"date": "2023-05-05", "close": 11.55, "volume": 54298.0}, {"date": "2023-05-08", "close": 11.49, "volume": 44845.0}, {"date": "2023-05-09", "close": 11.46, "volume": 34160.0}, {"date": "2023-05-10", "close": 11.55, "volume": 88136.0}, {"date": "2023-05-11", "close": 11.41, "volume": 61587.0}, {"date": "2023-05-12", "close": 11.32, "volume": 50450.0}, {"date": "2023-05-15", "close": 11.4, "volume": 92954.0}, {"date": "2023-05-16", "close": 11.18, "volume": 55033.0}, {"date": "2023-05-17", "close": 11.34, "volume": 75784.0}, {"date": "2023-05-18", "close": 11.22, "volume": 82047.0}, {"date": "2023-05-19", "close": 11.27, "volume": 62672.0}, {"date": "2023-05-22", "close": 11.28, "volume": 30374.0}, {"date": "2023-05-23", "close": 11.19, "volume": 25081.0}, {"date": "2023-05-24", "close": 11.05, "volume": 31000.0}, {"date": "2023-05-25", "close": 10.97, "volume": 51849.0}, {"date": "2023-05-26", "close": 11.04, "volume": 57204.0}, {"date": "2023-05-30", "close": 11.06, "volume": 54377.0}, {"date": "2023-05-31", "close": 11.07, "volume": 61852.0}, {"date": "2023-06-01", "close": 11.15, "volume": 90779.0}, {"date": "2023-06-02", "close": 11.33, "volume": 59579.0}, {"date": "2023-06-05", "close": 11.25, "volume": 66604.0}, {"date": "2023-06-06", "close": 11.36, "volume": 64188.0}, {"date": "2023-06-07", "close": 11.37, "volume": 133104.0}, {"date": "2023-06-08", "close": 11.37, "volume": 79517.0}, {"date": "2023-06-09", "close": 11.33, "volume": 53200.0}, {"date": "2023-06-12", "close": 11.31, "volume": 85548.0}, {"date": "2023-06-13", "close": 11.37, "volume": 67776.0}, {"date": "2023-06-14", "close": 11.26, "volume": 76792.0}, {"date": "2023-06-15", "close": 11.33, "volume": 60790.0}, {"date": "2023-06-16", "close": 11.3, "volume": 77519.0}, {"date": "2023-06-20", "close": 11.23, "volume": 82414.0}, {"date": "2023-06-21", "close": 11.18, "volume": 70889.0}, {"date": "2023-06-22", "close": 11.14, "volume": 118951.0}, {"date": "2023-06-23", "close": 11.01, "volume": 65995.0}, {"date": "2023-06-26", "close": 11.11, "volume": 59740.0}, {"date": "2023-06-27", "close": 11.27, "volume": 101149.0}, {"date": "2023-06-28", "close": 11.28, "volume": 54270.0}, {"date": "2023-06-29", "close": 11.29, "volume": 42298.0}, {"date": "2023-06-30", "close": 11.42, "volume": 43626.0}, {"date": "2023-07-03", "close": 11.52, "volume": 32851.0}, {"date": "2023-07-05", "close": 11.45, "volume": 53952.0}, {"date": "2023-07-06", "close": 11.31, "volume": 37670.0}, {"date": "2023-07-07", "close": 11.33, "volume": 44547.0}, {"date": "2023-07-10", "close": 11.33, "volume": 63334.0}, {"date": "2023-07-11", "close": 11.46, "volume": 52830.0}, {"date": "2023-07-12", "close": 11.52, "volume": 87062.0}, {"date": "2023-07-13", "close": 11.51, "volume": 51225.0}, {"date": "2023-07-14", "close": 11.53, "volume": 60768.0}, {"date": "2023-07-17", "close": 11.51, "volume": 95857.0}, {"date": "2023-07-18", "close": 11.45, "volume": 46921.0}, {"date": "2023-07-19", "close": 11.63, "volume": 81470.0}, {"date": "2023-07-20", "close": 11.59, "volume": 58064.0}, {"date": "2023-07-21", "close": 11.63, "volume": 57634.0}, {"date": "2023-07-24", "close": 11.72, "volume": 85943.0}, {"date": "2023-07-25", "close": 11.68, "volume": 46304.0}, {"date": "2023-07-26", "close": 11.75, "volume": 73961.0}, {"date": "2023-07-27", "close": 11.61, "volume": 69072.0}, {"date": "2023-07-28", "close": 11.57, "volume": 120660.0}, {"date": "2023-07-31", "close": 11.63, "volume": 47632.0}, {"date": "2023-08-01", "close": 11.53, "volume": 80732.0}, {"date": "2023-08-02", "close": 11.44, "volume": 148519.0}, {"date": "2023-08-03", "close": 11.29, "volume": 102683.0}, {"date": "2023-08-04", "close": 11.29, "volume": 64877.0}, {"date": "2023-08-07", "close": 11.46, "volume": 83810.0}, {"date": "2023-08-08", "close": 11.4, "volume": 22232.0}, {"date": "2023-08-09", "close": 11.4, "volume": 58980.0}, {"date": "2023-08-10", "close": 11.39, "volume": 56385.0}, {"date": "2023-08-11", "close": 11.4, "volume": 43008.0}, {"date": "2023-08-14", "close": 11.28, "volume": 94693.0}, {"date": "2023-08-15", "close": 11.19, "volume": 44304.0}, {"date": "2023-08-16", "close": 11.17, "volume": 73112.0}, {"date": "2023-08-17", "close": 11.13, "volume": 105643.0}, {"date": "2023-08-18", "close": 11.11, "volume": 41530.0}, {"date": "2023-08-21", "close": 11.02, "volume": 81035.0}, {"date": "2023-08-22", "close": 11.13, "volume": 62989.0}, {"date": "2023-08-23", "close": 11.12, "volume": 55834.0}, {"date": "2023-08-24", "close": 11.06, "volume": 59400.0}, {"date": "2023-08-25", "close": 11.1, "volume": 72952.0}, {"date": "2023-08-28", "close": 11.21, "volume": 84129.0}, {"date": "2023-08-29", "close": 11.22, "volume": 37304.0}, {"date": "2023-08-30", "close": 11.26, "volume": 63050.0}, {"date": "2023-08-31", "close": 11.17, "volume": 105469.0}, {"date": "2023-09-01", "close": 11.19, "volume": 61095.0}, {"date": "2023-09-05", "close": 11.04, "volume": 62050.0}, {"date": "2023-09-06", "close": 10.93, "volume": 46831.0}, {"date": "2023-09-07", "close": 10.98, "volume": 53414.0}, {"date": "2023-09-08", "close": 11.0, "volume": 29092.0}, {"date": "2023-09-11", "close": 11.03, "volume": 59772.0}, {"date": "2023-09-12", "close": 11.03, "volume": 47390.0}, {"date": "2023-09-13", "close": 10.97, "volume": 51601.0}, {"date": "2023-09-14", "close": 10.95, "volume": 37115.0}, {"date": "2023-09-15", "close": 10.84, "volume": 100610.0}, {"date": "2023-09-18", "close": 10.9, "volume": 47730.0}, {"date": "2023-09-19", "close": 10.86, "volume": 22667.0}, {"date": "2023-09-20", "close": 10.95, "volume": 111824.0}, {"date": "2023-09-21", "close": 10.7, "volume": 46581.0}, {"date": "2023-09-22", "close": 10.77, "volume": 57595.0}, {"date": "2023-09-25", "close": 10.68, "volume": 65541.0}, {"date": "2023-09-26", "close": 10.46, "volume": 94045.0}, {"date": "2023-09-27", "close": 10.39, "volume": 209935.0}, {"date": "2023-09-28", "close": 10.56, "volume": 209728.0}, {"date": "2023-09-29", "close": 10.62, "volume": 65269.0}, {"date": "2023-10-02", "close": 10.45, "volume": 63695.0}, {"date": "2023-10-03", "close": 10.15, "volume": 87918.0}, {"date": "2023-10-04", "close": 10.15, "volume": 35784.0}, {"date": "2023-10-05", "close": 10.11, "volume": 66027.0}, {"date": "2023-10-06", "close": 10.18, "volume": 77646.0}, {"date": "2023-10-09", "close": 10.33, "volume": 51378.0}, {"date": "2023-10-10", "close": 10.4, "volume": 40541.0}, {"date": "2023-10-11", "close": 10.4, "volume": 48552.0}, {"date": "2023-10-12", "close": 10.23, "volume": 90488.0}, {"date": "2023-10-13", "close": 10.19, "volume": 71849.0}, {"date": "2023-10-16", "close": 10.31, "volume": 145222.0}, {"date": "2023-10-17", "close": 10.27, "volume": 45680.0}, {"date": "2023-10-18", "close": 10.17, "volume": 39192.0}, {"date": "2023-10-19", "close": 10.0, "volume": 79570.0}, {"date": "2023-10-20", "close": 9.98, "volume": 37556.0}, {"date": "2023-10-23", "close": 9.91, "volume": 68541.0}, {"date": "2023-10-24", "close": 9.98, "volume": 95741.0}, {"date": "2023-10-25", "close": 9.77, "volume": 88622.0}, {"date": "2023-10-26", "close": 9.805, "volume": 132905.0}, {"date": "2023-10-27", "close": 9.71, "volume": 83635.0}, {"date": "2023-10-30", "close": 9.79, "volume": 57594.0}, {"date": "2023-10-31", "close": 9.99, "volume": 58143.0}, {"date": "2023-11-01", "close": 10.17, "volume": 62494.0}, {"date": "2023-11-02", "close": 10.64, "volume": 131058.0}, {"date": "2023-11-03", "close": 10.74, "volume": 79293.0}, {"date": "2023-11-06", "close": 10.57, "volume": 53752.0}, {"date": "2023-11-07", "close": 10.47, "volume": 57705.0}, {"date": "2023-11-08", "close": 10.55, "volume": 283580.0}, {"date": "2023-11-09", "close": 10.35, "volume": 46381.0}, {"date": "2023-11-10", "close": 10.49, "volume": 23971.0}, {"date": "2023-11-13", "close": 10.54, "volume": 40777.0}, {"date": "2023-11-14", "close": 10.95, "volume": 154528.0}, {"date": "2023-11-15", "close": 10.91, "volume": 61779.0}, {"date": "2023-11-16", "close": 10.8, "volume": 40037.0}, {"date": "2023-11-17", "close": 10.78, "volume": 44942.0}, {"date": "2023-11-20", "close": 10.89, "volume": 49384.0}, {"date": "2023-11-21", "close": 10.8, "volume": 41926.0}, {"date": "2023-11-22", "close": 10.74, "volume": 126759.0}, {"date": "2023-11-24", "close": 10.78, "volume": 14929.0}, {"date": "2023-11-27", "close": 10.84, "volume": 60425.0}, {"date": "2023-11-28", "close": 10.93, "volume": 39460.0}, {"date": "2023-11-29", "close": 11.03, "volume": 143383.0}, {"date": "2023-11-30", "close": 11.07, "volume": 50177.0}, {"date": "2023-12-01", "close": 11.28, "volume": 103045.0}, {"date": "2023-12-04", "close": 11.32, "volume": 67038.0}, {"date": "2023-12-05", "close": 11.23, "volume": 37943.0}, {"date": "2023-12-06", "close": 11.36, "volume": 81919.0}, {"date": "2023-12-07", "close": 11.39, "volume": 67018.0}, {"date": "2023-12-08", "close": 11.27, "volume": 62592.0}, {"date": "2023-12-11", "close": 11.31, "volume": 51433.0}, {"date": "2023-12-12", "close": 11.31, "volume": 75785.0}, {"date": "2023-12-13", "close": 11.52, "volume": 88330.0}, {"date": "2023-12-14", "close": 11.83, "volume": 109927.0}, {"date": "2023-12-15", "close": 11.6, "volume": 114351.0}, {"date": "2023-12-18", "close": 11.61, "volume": 63424.0}, {"date": "2023-12-19", "close": 11.56, "volume": 129444.0}, {"date": "2023-12-20", "close": 11.45, "volume": 77159.0}, {"date": "2023-12-21", "close": 11.48, "volume": 66522.0}, {"date": "2023-12-22", "close": 11.76, "volume": 94586.0}, {"date": "2023-12-26", "close": 11.8, "volume": 110717.0}, {"date": "2023-12-27", "close": 11.85, "volume": 105136.0}, {"date": "2023-12-28", "close": 11.8, "volume": 47589.0}, {"date": "2023-12-29", "close": 11.72, "volume": 70678.0}, {"date": "2024-01-02", "close": 11.85, "volume": 94573.0}, {"date": "2024-01-03", "close": 11.87, "volume": 72221.0}, {"date": "2024-01-04", "close": 11.95, "volume": 78292.0}, {"date": "2024-01-05", "close": 11.88, "volume": 51224.0}, {"date": "2024-01-08", "close": 12.12, "volume": 120132.0}, {"date": "2024-01-09", "close": 11.93, "volume": 139732.0}, {"date": "2024-01-10", "close": 11.88, "volume": 58625.0}, {"date": "2024-01-11", "close": 11.67, "volume": 69287.0}, {"date": "2024-01-12", "close": 11.78, "volume": 95273.0}, {"date": "2024-01-16", "close": 11.61, "volume": 112888.0}, {"date": "2024-01-17", "close": 11.52, "volume": 80542.0}, {"date": "2024-01-18", "close": 11.49, "volume": 67826.0}, {"date": "2024-01-19", "close": 11.62, "volume": 96551.0}, {"date": "2024-01-22", "close": 11.77, "volume": 39206.0}, {"date": "2024-01-23", "close": 11.77, "volume": 51887.0}, {"date": "2024-01-24", "close": 11.7, "volume": 52241.0}, {"date": "2024-01-25", "close": 11.68, "volume": 23300.0}, {"date": "2024-01-26", "close": 11.84, "volume": 56107.0}, {"date": "2024-01-29", "close": 11.89, "volume": 73588.0}, {"date": "2024-01-30", "close": 11.87, "volume": 62380.0}, {"date": "2024-01-31", "close": 11.71, "volume": 64689.0}, {"date": "2024-02-01", "close": 11.91, "volume": 75072.0}, {"date": "2024-02-02", "close": 11.76, "volume": 61797.0}, {"date": "2024-02-05", "close": 11.6, "volume": 59922.0}, {"date": "2024-02-06", "close": 11.552, "volume": 64857.0}, {"date": "2024-02-07", "close": 11.54, "volume": 70231.0}, {"date": "2024-02-08", "close": 11.5, "volume": 40570.0}, {"date": "2024-02-09", "close": 11.45, "volume": 51159.0}, {"date": "2024-02-12", "close": 11.57, "volume": 31800.0}, {"date": "2024-02-13", "close": 11.41, "volume": 73778.0}, {"date": "2024-02-14", "close": 11.38, "volume": 71688.0}, {"date": "2024-02-15", "close": 11.46, "volume": 44891.0}, {"date": "2024-02-16", "close": 11.42, "volume": 67398.0}, {"date": "2024-02-20", "close": 11.4091, "volume": 67307.0}, {"date": "2024-02-21", "close": 11.42, "volume": 38280.0}, {"date": "2024-02-22", "close": 11.4875, "volume": 58221.0}, {"date": "2024-02-23", "close": 11.53, "volume": 60953.0}, {"date": "2024-02-26", "close": 11.435, "volume": 63649.0}, {"date": "2024-02-27", "close": 11.41, "volume": 63749.0}, {"date": "2024-02-28", "close": 11.43, "volume": 56814.0}, {"date": "2024-02-29", "close": 11.44, "volume": 60127.0}, {"date": "2024-03-01", "close": 11.49, "volume": 74226.0}, {"date": "2024-03-04", "close": 11.5, "volume": 59463.0}, {"date": "2024-03-05", "close": 11.45, "volume": 80401.0}, {"date": "2024-03-06", "close": 11.46, "volume": 104151.0}, {"date": "2024-03-07", "close": 11.51, "volume": 61773.0}, {"date": "2024-03-08", "close": 11.59, "volume": 95829.0}, {"date": "2024-03-11", "close": 11.6, "volume": 64455.0}, {"date": "2024-03-12", "close": 11.65, "volume": 70221.0}, {"date": "2024-03-13", "close": 11.62, "volume": 58198.0}, {"date": "2024-03-14", "close": 11.35, "volume": 103890.0}, {"date": "2024-03-15", "close": 11.35, "volume": 32828.0}, {"date": "2024-03-18", "close": 11.39, "volume": 45247.0}, {"date": "2024-03-19", "close": 11.41, "volume": 49258.0}, {"date": "2024-03-20", "close": 11.49, "volume": 48769.0}, {"date": "2024-03-21", "close": 11.56, "volume": 52845.0}, {"date": "2024-03-22", "close": 11.6908, "volume": 207025.0}, {"date": "2024-03-25", "close": 11.66, "volume": 78120.0}, {"date": "2024-03-26", "close": 11.76, "volume": 108275.0}, {"date": "2024-03-27", "close": 11.95, "volume": 124100.0}, {"date": "2024-03-28", "close": 11.86, "volume": 88925.0}, {"date": "2024-04-01", "close": 11.78, "volume": 116734.0}, {"date": "2024-04-02", "close": 11.585, "volume": 126410.0}, {"date": "2024-04-03", "close": 11.59, "volume": 82982.0}, {"date": "2024-04-04", "close": 11.58, "volume": 85058.0}, {"date": "2024-04-05", "close": 11.53, "volume": 46722.0}, {"date": "2024-04-08", "close": 11.635, "volume": 61225.0}, {"date": "2024-04-09", "close": 11.62, "volume": 42650.0}, {"date": "2024-04-10", "close": 11.43, "volume": 69209.0}, {"date": "2024-04-11", "close": 11.36, "volume": 100768.0}, {"date": "2024-04-12", "close": 11.11, "volume": 96022.0}, {"date": "2024-04-15", "close": 10.97, "volume": 122444.0}, {"date": "2024-04-16", "close": 10.86, "volume": 101927.0}, {"date": "2024-04-17", "close": 10.98, "volume": 60614.0}, {"date": "2024-04-18", "close": 10.91, "volume": 85849.0}, {"date": "2024-04-19", "close": 10.95, "volume": 75447.0}, {"date": "2024-04-22", "close": 11.135, "volume": 48991.0}, {"date": "2024-04-23", "close": 11.225, "volume": 80782.0}, {"date": "2024-04-24", "close": 11.23, "volume": 61528.0}, {"date": "2024-04-25", "close": 11.16, "volume": 71643.0}, {"date": "2024-04-26", "close": 11.33, "volume": 163331.0}, {"date": "2024-04-29", "close": 11.39, "volume": 111567.0}, {"date": "2024-04-30", "close": 11.32, "volume": 73044.0}, {"date": "2024-05-01", "close": 11.39, "volume": 102212.0}, {"date": "2024-05-02", "close": 11.44, "volume": 82932.0}, {"date": "2024-05-03", "close": 11.51, "volume": 90480.0}, {"date": "2024-05-06", "close": 11.57, "volume": 103077.0}, {"date": "2024-05-07", "close": 11.595, "volume": 70929.0}, {"date": "2024-05-08", "close": 11.565, "volume": 58117.0}, {"date": "2024-05-09", "close": 11.72, "volume": 69007.0}, {"date": "2024-05-10", "close": 11.685, "volume": 45110.0}, {"date": "2024-05-13", "close": 11.68, "volume": 60003.0}, {"date": "2024-05-14", "close": 11.62, "volume": 49321.0}, {"date": "2024-05-15", "close": 11.65, "volume": 35071.0}, {"date": "2024-05-16", "close": 11.58, "volume": 61943.0}, {"date": "2024-05-17", "close": 11.58, "volume": 69501.0}, {"date": "2024-05-20", "close": 11.58, "volume": 55792.0}, {"date": "2024-05-21", "close": 11.64, "volume": 54770.0}, {"date": "2024-05-22", "close": 11.51, "volume": 52392.0}, {"date": "2024-05-23", "close": 11.37, "volume": 63301.0}, {"date": "2024-05-24", "close": 11.395, "volume": 48650.0}, {"date": "2024-05-28", "close": 11.28, "volume": 61473.0}, {"date": "2024-05-29", "close": 11.13, "volume": 72039.0}, {"date": "2024-05-30", "close": 11.3138, "volume": 98802.0}, {"date": "2024-05-31", "close": 11.56, "volume": 52558.0}, {"date": "2024-06-03", "close": 11.54, "volume": 79151.0}, {"date": "2024-06-04", "close": 11.65, "volume": 90332.0}, {"date": "2024-06-05", "close": 11.745, "volume": 108291.0}, {"date": "2024-06-06", "close": 12.07, "volume": 324683.0}, {"date": "2024-06-07", "close": 12.13, "volume": 186014.0}, {"date": "2024-06-10", "close": 12.18, "volume": 321862.0}, {"date": "2024-06-11", "close": 12.21, "volume": 112457.0}, {"date": "2024-06-12", "close": 12.19, "volume": 171425.0}, {"date": "2024-06-13", "close": 12.11, "volume": 125569.0}, {"date": "2024-06-14", "close": 11.89, "volume": 75553.0}, {"date": "2024-06-17", "close": 12.05, "volume": 123797.0}, {"date": "2024-06-18", "close": 11.85, "volume": 118755.0}, {"date": "2024-06-20", "close": 12.03, "volume": 110501.0}, {"date": "2024-06-21", "close": 12.0, "volume": 96126.0}, {"date": "2024-06-24", "close": 12.01, "volume": 117792.0}, {"date": "2024-06-25", "close": 12.05, "volume": 100293.0}, {"date": "2024-06-26", "close": 11.95, "volume": 115919.0}, {"date": "2024-06-27", "close": 11.96, "volume": 83394.0}, {"date": "2024-06-28", "close": 12.17, "volume": 146206.0}, {"date": "2024-07-01", "close": 12.31, "volume": 171756.0}, {"date": "2024-07-02", "close": 12.4, "volume": 105836.0}, {"date": "2024-07-03", "close": 12.43, "volume": 106144.0}, {"date": "2024-07-05", "close": 12.35, "volume": 174839.0}, {"date": "2024-07-08", "close": 12.43, "volume": 134881.0}, {"date": "2024-07-09", "close": 12.21, "volume": 161125.0}, {"date": "2024-07-10", "close": 12.3, "volume": 220408.0}, {"date": "2024-07-11", "close": 12.42, "volume": 240586.0}, {"date": "2024-07-12", "close": 12.46, "volume": 148683.0}, {"date": "2024-07-15", "close": 12.57, "volume": 318567.0}, {"date": "2024-07-16", "close": 12.6, "volume": 193271.0}, {"date": "2024-07-17", "close": 12.63, "volume": 208854.0}, {"date": "2024-07-18", "close": 12.28, "volume": 227776.0}, {"date": "2024-07-19", "close": 12.42, "volume": 943599.0}, {"date": "2024-07-22", "close": 12.53, "volume": 155044.0}, {"date": "2024-07-23", "close": 12.57, "volume": 96343.0}, {"date": "2024-07-24", "close": 12.46, "volume": 63935.0}, {"date": "2024-07-25", "close": 12.54, "volume": 95230.0}, {"date": "2024-07-26", "close": 12.41, "volume": 139493.0}, {"date": "2024-07-29", "close": 12.48, "volume": 200859.0}, {"date": "2024-07-30", "close": 12.54, "volume": 78581.0}, {"date": "2024-07-31", "close": 12.59, "volume": 137077.0}, {"date": "2024-08-01", "close": 12.63, "volume": 190121.0}, {"date": "2024-08-02", "close": 12.54, "volume": 210726.0}, {"date": "2024-08-05", "close": 12.24, "volume": 148428.0}, {"date": "2024-08-06", "close": 12.39, "volume": 136347.0}, {"date": "2024-08-07", "close": 12.47, "volume": 84911.0}, {"date": "2024-08-08", "close": 12.52, "volume": 132186.0}, {"date": "2024-08-09", "close": 12.62, "volume": 108120.0}, {"date": "2024-08-12", "close": 12.54, "volume": 157580.0}, {"date": "2024-08-13", "close": 12.66, "volume": 95327.0}, {"date": "2024-08-14", "close": 12.7, "volume": 117581.0}, {"date": "2024-08-15", "close": 12.67, "volume": 85324.0}, {"date": "2024-08-16", "close": 12.68, "volume": 86525.0}, {"date": "2024-08-19", "close": 12.79, "volume": 99375.0}, {"date": "2024-08-20", "close": 12.76, "volume": 94712.0}, {"date": "2024-08-21", "close": 12.76, "volume": 81721.0}, {"date": "2024-08-22", "close": 12.74, "volume": 110210.0}, {"date": "2024-08-23", "close": 12.91, "volume": 302747.0}, {"date": "2024-08-26", "close": 12.97, "volume": 185820.0}, {"date": "2024-08-27", "close": 12.89, "volume": 128282.0}, {"date": "2024-08-28", "close": 12.77, "volume": 202939.0}, {"date": "2024-08-29", "close": 12.79, "volume": 123719.0}, {"date": "2024-08-30", "close": 13.0, "volume": 151996.0}, {"date": "2024-09-03", "close": 13.03, "volume": 181924.0}, {"date": "2024-09-04", "close": 13.07, "volume": 216343.0}, {"date": "2024-09-05", "close": 13.09, "volume": 97263.0}, {"date": "2024-09-06", "close": 13.12, "volume": 124836.0}, {"date": "2024-09-09", "close": 13.13, "volume": 154357.0}, {"date": "2024-09-10", "close": 13.14, "volume": 121080.0}, {"date": "2024-09-11", "close": 13.18, "volume": 97562.0}, {"date": "2024-09-12", "close": 13.21, "volume": 159771.0}, {"date": "2024-09-13", "close": 13.19, "volume": 93380.0}, {"date": "2024-09-16", "close": 13.3, "volume": 124498.0}, {"date": "2024-09-17", "close": 13.38, "volume": 162111.0}, {"date": "2024-09-18", "close": 13.44, "volume": 162108.0}, {"date": "2024-09-19", "close": 13.4, "volume": 222015.0}, {"date": "2024-09-20", "close": 13.32, "volume": 153718.0}, {"date": "2024-09-23", "close": 13.3, "volume": 190626.0}, {"date": "2024-09-24", "close": 13.42, "volume": 138688.0}, {"date": "2024-09-25", "close": 13.39, "volume": 138804.0}, {"date": "2024-09-26", "close": 13.46, "volume": 128688.0}, {"date": "2024-09-27", "close": 13.58, "volume": 92862.0}, {"date": "2024-09-30", "close": 13.67, "volume": 169687.0}, {"date": "2024-10-01", "close": 13.53, "volume": 203168.0}, {"date": "2024-10-02", "close": 13.38, "volume": 149047.0}, {"date": "2024-10-03", "close": 13.3, "volume": 133526.0}, {"date": "2024-10-04", "close": 13.28, "volume": 147827.0}, {"date": "2024-10-07", "close": 13.18, "volume": 215777.0}, {"date": "2024-10-08", "close": 13.16, "volume": 144039.0}, {"date": "2024-10-09", "close": 13.22, "volume": 136579.0}, {"date": "2024-10-10", "close": 13.22, "volume": 101778.0}, {"date": "2024-10-11", "close": 13.25, "volume": 170101.0}, {"date": "2024-10-14", "close": 13.22, "volume": 133923.0}, {"date": "2024-10-15", "close": 13.03, "volume": 199828.0}, {"date": "2024-10-16", "close": 13.17, "volume": 159513.0}, {"date": "2024-10-17", "close": 13.15, "volume": 101883.0}, {"date": "2024-10-18", "close": 13.22, "volume": 85741.0}, {"date": "2024-10-21", "close": 13.15, "volume": 129798.0}, {"date": "2024-10-22", "close": 13.07, "volume": 94486.0}, {"date": "2024-10-23", "close": 13.05, "volume": 85189.0}, {"date": "2024-10-24", "close": 12.97, "volume": 103364.0}, {"date": "2024-10-25", "close": 13.09, "volume": 121835.0}, {"date": "2024-10-28", "close": 13.07, "volume": 180852.0}, {"date": "2024-10-29", "close": 12.98, "volume": 103712.0}, {"date": "2024-10-30", "close": 13.05, "volume": 84662.0}, {"date": "2024-10-31", "close": 13.08, "volume": 150013.0}, {"date": "2024-11-01", "close": 13.05, "volume": 121071.0}, {"date": "2024-11-04", "close": 13.1, "volume": 95980.0}, {"date": "2024-11-05", "close": 13.27, "volume": 138889.0}, {"date": "2024-11-06", "close": 13.25, "volume": 145079.0}, {"date": "2024-11-07", "close": 13.37, "volume": 76780.0}, {"date": "2024-11-08", "close": 13.53, "volume": 197895.0}, {"date": "2024-11-11", "close": 13.52, "volume": 121878.0}, {"date": "2024-11-12", "close": 13.22, "volume": 135349.0}, {"date": "2024-11-13", "close": 13.24, "volume": 84882.0}, {"date": "2024-11-14", "close": 13.21, "volume": 65474.0}, {"date": "2024-11-15", "close": 13.1, "volume": 103282.0}, {"date": "2024-11-18", "close": 13.23, "volume": 97009.0}, {"date": "2024-11-19", "close": 13.26, "volume": 109381.0}, {"date": "2024-11-20", "close": 13.23, "volume": 57626.0}, {"date": "2024-11-21", "close": 13.23, "volume": 128479.0}, {"date": "2024-11-22", "close": 13.21, "volume": 147910.0}, {"date": "2024-11-25", "close": 13.37, "volume": 173093.0}, {"date": "2024-11-26", "close": 13.24, "volume": 97910.0}, {"date": "2024-11-27", "close": 13.41, "volume": 52688.0}, {"date": "2024-11-29", "close": 13.61, "volume": 65830.0}, {"date": "2024-12-02", "close": 13.5, "volume": 169613.0}, {"date": "2024-12-03", "close": 13.54, "volume": 74211.0}, {"date": "2024-12-04", "close": 13.42, "volume": 95592.0}, {"date": "2024-12-05", "close": 13.52, "volume": 88551.0}, {"date": "2024-12-06", "close": 13.51, "volume": 51902.0}, {"date": "2024-12-09", "close": 13.42, "volume": 81872.0}, {"date": "2024-12-10", "close": 13.31, "volume": 63240.0}, {"date": "2024-12-11", "close": 13.3, "volume": 98097.0}, {"date": "2024-12-12", "close": 13.26, "volume": 126654.0}, {"date": "2024-12-13", "close": 13.11, "volume": 77667.0}, {"date": "2024-12-16", "close": 13.0, "volume": 228266.0}, {"date": "2024-12-17", "close": 12.62, "volume": 232229.0}, {"date": "2024-12-18", "close": 12.03, "volume": 387888.0}, {"date": "2024-12-19", "close": 11.95, "volume": 218529.0}, {"date": "2024-12-20", "close": 12.06, "volume": 289763.0}, {"date": "2024-12-23", "close": 12.1, "volume": 113537.0}, {"date": "2024-12-24", "close": 12.15, "volume": 132954.0}, {"date": "2024-12-26", "close": 12.2, "volume": 134409.0}, {"date": "2024-12-27", "close": 12.15, "volume": 170967.0}, {"date": "2024-12-30", "close": 12.08, "volume": 182655.0}, {"date": "2024-12-31", "close": 12.13, "volume": 150179.0}, {"date": "2025-01-02", "close": 12.14, "volume": 130580.0}, {"date": "2025-01-03", "close": 12.42, "volume": 150214.0}, {"date": "2025-01-06", "close": 12.45, "volume": 113547.0}, {"date": "2025-01-07", "close": 12.22, "volume": 207702.0}, {"date": "2025-01-08", "close": 12.22, "volume": 195620.0}, {"date": "2025-01-10", "close": 12.08, "volume": 133939.0}, {"date": "2025-01-13", "close": 12.04, "volume": 96033.0}, {"date": "2025-01-14", "close": 12.23, "volume": 136719.0}, {"date": "2025-01-15", "close": 12.24, "volume": 164119.0}, {"date": "2025-01-16", "close": 12.32, "volume": 191920.0}, {"date": "2025-01-17", "close": 12.38, "volume": 187876.0}, {"date": "2025-01-21", "close": 12.57, "volume": 121110.0}, {"date": "2025-01-22", "close": 12.53, "volume": 110141.0}, {"date": "2025-01-23", "close": 12.55, "volume": 86335.0}, {"date": "2025-01-24", "close": 12.59, "volume": 140176.0}, {"date": "2025-01-27", "close": 12.57, "volume": 114041.0}, {"date": "2025-01-28", "close": 12.69, "volume": 154242.0}, {"date": "2025-01-29", "close": 12.59, "volume": 99689.0}, {"date": "2025-01-30", "close": 12.57, "volume": 131973.0}, {"date": "2025-01-31", "close": 12.53, "volume": 151575.0}, {"date": "2025-02-03", "close": 12.46, "volume": 83826.0}, {"date": "2025-02-04", "close": 12.64, "volume": 92294.0}, {"date": "2025-02-05", "close": 12.83, "volume": 178051.0}, {"date": "2025-02-06", "close": 12.83, "volume": 101234.0}, {"date": "2025-02-07", "close": 12.81, "volume": 79947.0}, {"date": "2025-02-10", "close": 12.84, "volume": 80209.0}, {"date": "2025-02-11", "close": 12.87, "volume": 143477.0}, {"date": "2025-02-12", "close": 12.85, "volume": 83171.0}, {"date": "2025-02-13", "close": 12.92, "volume": 126830.0}, {"date": "2025-02-14", "close": 12.83, "volume": 87996.0}, {"date": "2025-02-18", "close": 12.84, "volume": 123944.0}, {"date": "2025-02-19", "close": 12.79, "volume": 114137.0}, {"date": "2025-02-20", "close": 12.82, "volume": 102210.0}, {"date": "2025-02-21", "close": 12.8, "volume": 117477.0}, {"date": "2025-02-24", "close": 12.81, "volume": 125602.0}, {"date": "2025-02-25", "close": 12.75, "volume": 131632.0}, {"date": "2025-02-26", "close": 12.73, "volume": 104043.0}, {"date": "2025-02-27", "close": 12.77, "volume": 97893.0}, {"date": "2025-02-28", "close": 13.02, "volume": 172989.0}, {"date": "2025-03-03", "close": 13.14, "volume": 222051.0}, {"date": "2025-03-04", "close": 12.86, "volume": 199100.0}, {"date": "2025-03-05", "close": 12.88, "volume": 115349.0}, {"date": "2025-03-06", "close": 12.71, "volume": 154055.0}, {"date": "2025-03-07", "close": 12.75, "volume": 96224.0}, {"date": "2025-03-10", "close": 12.89, "volume": 275839.0}, {"date": "2025-03-11", "close": 12.9, "volume": 134310.0}, {"date": "2025-03-12", "close": 12.93, "volume": 73752.0}, {"date": "2025-03-13", "close": 12.93, "volume": 93435.0}, {"date": "2025-03-14", "close": 12.83, "volume": 111348.0}, {"date": "2025-03-17", "close": 13.0, "volume": 70738.0}, {"date": "2025-03-18", "close": 12.98, "volume": 65100.0}, {"date": "2025-03-19", "close": 13.01, "volume": 70678.0}, {"date": "2025-03-20", "close": 13.05, "volume": 67644.0}, {"date": "2025-03-21", "close": 12.99, "volume": 60676.0}, {"date": "2025-03-24", "close": 13.05, "volume": 68276.0}, {"date": "2025-03-25", "close": 12.99, "volume": 123297.0}, {"date": "2025-03-26", "close": 12.96, "volume": 56051.0}, {"date": "2025-03-27", "close": 13.0, "volume": 57569.0}, {"date": "2025-03-28", "close": 12.87, "volume": 81116.0}, {"date": "2025-03-31", "close": 12.94, "volume": 105722.0}, {"date": "2025-04-01", "close": 12.98, "volume": 118502.0}, {"date": "2025-04-02", "close": 13.04, "volume": 55351.0}, {"date": "2025-04-03", "close": 12.82, "volume": 136284.0}, {"date": "2025-04-04", "close": 11.96, "volume": 342552.0}, {"date": "2025-04-07", "close": 11.26, "volume": 679733.0}, {"date": "2025-04-08", "close": 11.47, "volume": 303535.0}, {"date": "2025-04-09", "close": 11.99, "volume": 162181.0}, {"date": "2025-04-10", "close": 11.765, "volume": 177814.0}, {"date": "2025-04-11", "close": 11.91, "volume": 88891.0}, {"date": "2025-04-14", "close": 12.13, "volume": 150709.0}, {"date": "2025-04-15", "close": 12.27, "volume": 167875.0}, {"date": "2025-04-16", "close": 12.24, "volume": 65072.0}, {"date": "2025-04-17", "close": 12.4, "volume": 57748.0}, {"date": "2025-04-21", "close": 12.13, "volume": 126027.0}, {"date": "2025-04-22", "close": 12.34, "volume": 136046.0}, {"date": "2025-04-23", "close": 12.49, "volume": 174072.0}, {"date": "2025-04-24", "close": 12.6, "volume": 20526.0}, {"date": "2025-04-25", "close": 12.74, "volume": 89715.0}, {"date": "2025-04-28", "close": 12.8, "volume": 74833.0}, {"date": "2025-04-29", "close": 12.93, "volume": 86437.0}, {"date": "2025-04-30", "close": 12.91, "volume": 130212.0}, {"date": "2025-05-01", "close": 13.01, "volume": 128480.0}, {"date": "2025-05-02", "close": 13.07, "volume": 92318.0}, {"date": "2025-05-05", "close": 13.05, "volume": 107132.0}, {"date": "2025-05-06", "close": 13.05, "volume": 66242.0}, {"date": "2025-05-07", "close": 13.026, "volume": 90112.0}, {"date": "2025-05-08", "close": 12.95, "volume": 101824.0}, {"date": "2025-05-09", "close": 12.98, "volume": 88843.0}, {"date": "2025-05-12", "close": 13.01, "volume": 148839.0}, {"date": "2025-05-13", "close": 12.88, "volume": 304666.0}, {"date": "2025-05-14", "close": 12.77, "volume": 165283.0}, {"date": "2025-05-15", "close": 12.74, "volume": 211122.0}, {"date": "2025-05-16", "close": 12.9, "volume": 76412.0}, {"date": "2025-05-19", "close": 12.79, "volume": 92874.0}, {"date": "2025-05-20", "close": 12.82, "volume": 101563.0}, {"date": "2025-05-21", "close": 12.72, "volume": 130573.0}, {"date": "2025-05-22", "close": 12.64, "volume": 108902.0}, {"date": "2025-05-23", "close": 12.69, "volume": 65333.0}, {"date": "2025-05-27", "close": 12.82, "volume": 61382.0}, {"date": "2025-05-28", "close": 12.74, "volume": 79293.0}, {"date": "2025-05-29", "close": 12.78, "volume": 125491.0}, {"date": "2025-05-30", "close": 12.94, "volume": 149733.0}, {"date": "2025-06-02", "close": 12.95, "volume": 101421.0}, {"date": "2025-06-03", "close": 12.96, "volume": 74125.0}, {"date": "2025-06-04", "close": 12.94, "volume": 64282.0}, {"date": "2025-06-05", "close": 12.95, "volume": 77659.0}, {"date": "2025-06-06", "close": 13.08, "volume": 109756.0}, {"date": "2025-06-09", "close": 13.12, "volume": 110525.0}, {"date": "2025-06-10", "close": 13.09, "volume": 140492.0}, {"date": "2025-06-11", "close": 13.09, "volume": 136954.0}, {"date": "2025-06-12", "close": 13.15, "volume": 86385.0}, {"date": "2025-06-13", "close": 12.99, "volume": 90925.0}, {"date": "2025-06-16", "close": 13.02, "volume": 60082.0}, {"date": "2025-06-17", "close": 12.99, "volume": 74575.0}, {"date": "2025-06-18", "close": 13.06, "volume": 240709.0}, {"date": "2025-06-20", "close": 13.06, "volume": 135057.0}, {"date": "2025-06-23", "close": 13.14, "volume": 125510.0}, {"date": "2025-06-24", "close": 13.23, "volume": 90098.0}, {"date": "2025-06-25", "close": 13.18, "volume": 120154.0}, {"date": "2025-06-26", "close": 13.26, "volume": 189878.0}, {"date": "2025-06-27", "close": 13.41, "volume": 159914.0}, {"date": "2025-06-30", "close": 13.5, "volume": 196681.0}, {"date": "2025-07-01", "close": 13.56, "volume": 207428.0}, {"date": "2025-07-02", "close": 13.63, "volume": 147392.0}, {"date": "2025-07-03", "close": 13.58, "volume": 90678.0}, {"date": "2025-07-07", "close": 13.49, "volume": 117215.0}, {"date": "2025-07-08", "close": 13.48, "volume": 79975.0}, {"date": "2025-07-09", "close": 13.48, "volume": 91802.0}, {"date": "2025-07-10", "close": 13.49, "volume": 218296.0}, {"date": "2025-07-11", "close": 13.47, "volume": 91107.0}, {"date": "2025-07-14", "close": 13.44, "volume": 173285.0}, {"date": "2025-07-15", "close": 13.16, "volume": 152854.0}, {"date": "2025-07-16", "close": 13.06, "volume": 159743.0}, {"date": "2025-07-17", "close": 13.04, "volume": 198200.0}, {"date": "2025-07-18", "close": 13.3, "volume": 334605.0}, {"date": "2025-07-21", "close": 13.17, "volume": 75604.0}, {"date": "2025-07-22", "close": 13.21, "volume": 172936.0}, {"date": "2025-07-23", "close": 13.21, "volume": 110438.0}, {"date": "2025-07-24", "close": 13.15, "volume": 121817.0}, {"date": "2025-07-25", "close": 13.09, "volume": 136904.0}, {"date": "2025-07-28", "close": 13.03, "volume": 178143.0}, {"date": "2025-07-29", "close": 13.06, "volume": 64896.0}, {"date": "2025-07-30", "close": 13.11, "volume": 77667.0}, {"date": "2025-07-31", "close": 13.13, "volume": 122165.0}, {"date": "2025-08-01", "close": 13.1, "volume": 102036.0}, {"date": "2025-08-04", "close": 13.2, "volume": 106591.0}, {"date": "2025-08-05", "close": 13.26, "volume": 45251.0}, {"date": "2025-08-06", "close": 13.34, "volume": 77879.0}, {"date": "2025-08-07", "close": 13.41, "volume": 119661.0}, {"date": "2025-08-08", "close": 13.435, "volume": 74987.0}, {"date": "2025-08-11", "close": 13.39, "volume": 92920.0}, {"date": "2025-08-12", "close": 13.38, "volume": 92083.0}, {"date": "2025-08-13", "close": 13.4, "volume": 87055.0}, {"date": "2025-08-14", "close": 13.41, "volume": 104197.0}, {"date": "2025-08-15", "close": 13.36, "volume": 67592.0}, {"date": "2025-08-18", "close": 13.31, "volume": 55099.0}, {"date": "2025-08-19", "close": 13.28, "volume": 101304.0}, {"date": "2025-08-20", "close": 13.33, "volume": 75408.0}, {"date": "2025-08-21", "close": 13.33, "volume": 56428.0}, {"date": "2025-08-22", "close": 13.45, "volume": 86908.0}, {"date": "2025-08-25", "close": 13.43, "volume": 93442.0}, {"date": "2025-08-26", "close": 13.36, "volume": 105218.0}, {"date": "2025-08-27", "close": 13.38, "volume": 85161.0}, {"date": "2025-08-28", "close": 13.45, "volume": 103473.0}, {"date": "2025-08-29", "close": 13.6, "volume": 111722.0}, {"date": "2025-09-02", "close": 13.51, "volume": 115159.0}, {"date": "2025-09-03", "close": 13.54, "volume": 108609.0}, {"date": "2025-09-04", "close": 13.57, "volume": 100104.0}, {"date": "2025-09-05", "close": 13.62, "volume": 105804.0}, {"date": "2025-09-08", "close": 13.73, "volume": 186699.0}, {"date": "2025-09-09", "close": 13.78, "volume": 134318.0}, {"date": "2025-09-10", "close": 14.02, "volume": 457897.0}, {"date": "2025-09-11", "close": 14.12, "volume": 260674.0}, {"date": "2025-09-12", "close": 14.23, "volume": 206251.0}, {"date": "2025-09-15", "close": 14.06, "volume": 134951.0}, {"date": "2025-09-16", "close": 13.92, "volume": 162728.0}, {"date": "2025-09-17", "close": 13.85, "volume": 171698.0}, {"date": "2025-09-18", "close": 13.83, "volume": 104572.0}, {"date": "2025-09-19", "close": 13.92, "volume": 97430.0}, {"date": "2025-09-22", "close": 14.0, "volume": 183559.0}, {"date": "2025-09-23", "close": 14.04, "volume": 131835.0}, {"date": "2025-09-24", "close": 14.04, "volume": 119263.0}, {"date": "2025-09-25", "close": 13.97, "volume": 92195.0}, {"date": "2025-09-26", "close": 14.02, "volume": 63730.0}, {"date": "2025-09-29", "close": 14.05, "volume": 93563.0}, {"date": "2025-09-30", "close": 14.25, "volume": 129735.0}, {"date": "2025-10-01", "close": 14.33, "volume": 186016.0}, {"date": "2025-10-02", "close": 14.27, "volume": 115621.0}, {"date": "2025-10-03", "close": 14.3, "volume": 166459.0}, {"date": "2025-10-06", "close": 14.18, "volume": 243819.0}, {"date": "2025-10-07", "close": 14.07, "volume": 116459.0}, {"date": "2025-10-08", "close": 14.12, "volume": 94379.0}, {"date": "2025-10-09", "close": 14.01, "volume": 168428.0}, {"date": "2025-10-10", "close": 13.77, "volume": 143703.0}, {"date": "2025-10-13", "close": 14.05, "volume": 142292.0}, {"date": "2025-10-14", "close": 14.04, "volume": 110067.0}, {"date": "2025-10-15", "close": 13.94, "volume": 66922.0}, {"date": "2025-10-16", "close": 13.78, "volume": 127966.0}, {"date": "2025-10-17", "close": 13.77, "volume": 103423.0}, {"date": "2025-10-20", "close": 13.95, "volume": 124527.0}, {"date": "2025-10-21", "close": 13.97, "volume": 90754.0}, {"date": "2025-10-22", "close": 13.93, "volume": 85996.0}, {"date": "2025-10-23", "close": 13.95, "volume": 127628.0}, {"date": "2025-10-24", "close": 14.07, "volume": 173161.0}, {"date": "2025-10-27", "close": 14.08, "volume": 93169.0}, {"date": "2025-10-28", "close": 14.05, "volume": 98040.0}, {"date": "2025-10-29", "close": 13.83, "volume": 115861.0}, {"date": "2025-10-30", "close": 13.87, "volume": 102066.0}, {"date": "2025-10-31", "close": 13.9, "volume": 72997.0}, {"date": "2025-11-03", "close": 13.88, "volume": 140883.0}, {"date": "2025-11-04", "close": 13.7, "volume": 124619.0}, {"date": "2025-11-05", "close": 13.77, "volume": 73526.0}, {"date": "2025-11-06", "close": 13.75, "volume": 96450.0}, {"date": "2025-11-07", "close": 13.74, "volume": 85755.0}, {"date": "2025-11-10", "close": 13.68, "volume": 121427.0}, {"date": "2025-11-11", "close": 13.82, "volume": 88373.0}, {"date": "2025-11-12", "close": 13.87, "volume": 95751.0}, {"date": "2025-11-13", "close": 13.77, "volume": 61299.0}, {"date": "2025-11-14", "close": 13.65, "volume": 66781.0}, {"date": "2025-11-17", "close": 13.44, "volume": 104722.0}, {"date": "2025-11-18", "close": 13.27, "volume": 190028.0}, {"date": "2025-11-19", "close": 13.25, "volume": 80004.0}, {"date": "2025-11-20", "close": 13.16, "volume": 99170.0}, {"date": "2025-11-21", "close": 13.27, "volume": 72798.0}, {"date": "2025-11-24", "close": 13.39, "volume": 133255.0}, {"date": "2025-11-25", "close": 13.5, "volume": 38282.0}, {"date": "2025-11-26", "close": 13.64, "volume": 47967.0}, {"date": "2025-11-28", "close": 13.8, "volume": 56077.0}, {"date": "2025-12-01", "close": 13.78, "volume": 119849.0}, {"date": "2025-12-02", "close": 13.71, "volume": 80931.0}, {"date": "2025-12-03", "close": 13.7, "volume": 89114.0}, {"date": "2025-12-04", "close": 13.75, "volume": 115309.0}, {"date": "2025-12-05", "close": 13.79, "volume": 54174.0}, {"date": "2025-12-08", "close": 13.72, "volume": 112027.0}, {"date": "2025-12-09", "close": 13.701, "volume": 63179.0}, {"date": "2025-12-10", "close": 13.72, "volume": 60902.0}, {"date": "2025-12-11", "close": 13.72, "volume": 116918.0}, {"date": "2025-12-12", "close": 13.7, "volume": 111474.0}, {"date": "2025-12-15", "close": 13.56, "volume": 68663.0}, {"date": "2025-12-16", "close": 13.51, "volume": 77263.0}, {"date": "2025-12-17", "close": 13.43, "volume": 116234.0}, {"date": "2025-12-18", "close": 13.43, "volume": 135693.0}, {"date": "2025-12-19", "close": 13.38, "volume": 90565.0}, {"date": "2025-12-22", "close": 13.37, "volume": 105736.0}, {"date": "2025-12-23", "close": 13.41, "volume": 82134.0}, {"date": "2025-12-24", "close": 13.47, "volume": 23256.0}, {"date": "2025-12-26", "close": 13.47, "volume": 60827.0}, {"date": "2025-12-29", "close": 13.48, "volume": 77156.0}, {"date": "2025-12-30", "close": 13.58, "volume": 150533.0}, {"date": "2025-12-31", "close": 13.61, "volume": 111647.0}, {"date": "2026-01-02", "close": 13.62, "volume": 124234.0}, {"date": "2026-01-05", "close": 13.64, "volume": 132455.0}, {"date": "2026-01-06", "close": 13.69, "volume": 92035.0}, {"date": "2026-01-07", "close": 13.64, "volume": 81391.0}, {"date": "2026-01-08", "close": 13.74, "volume": 96908.0}, {"date": "2026-01-09", "close": 13.8, "volume": 72578.0}, {"date": "2026-01-12", "close": 13.81, "volume": 109017.0}, {"date": "2026-01-13", "close": 13.82, "volume": 117410.0}, {"date": "2026-01-14", "close": 13.76, "volume": 187619.0}, {"date": "2026-01-15", "close": 13.54, "volume": 178179.0}, {"date": "2026-01-16", "close": 13.7, "volume": 483017.0}, {"date": "2026-01-20", "close": 13.67, "volume": 150430.0}, {"date": "2026-01-21", "close": 13.72, "volume": 162985.0}, {"date": "2026-01-22", "close": 13.67, "volume": 119924.0}, {"date": "2026-01-23", "close": 13.68, "volume": 77950.0}, {"date": "2026-01-26", "close": 13.73, "volume": 89367.0}, {"date": "2026-01-27", "close": 13.68, "volume": 86103.0}, {"date": "2026-01-28", "close": 12.99, "volume": 1653235.0}, {"date": "2026-01-29", "close": 12.94, "volume": 388053.0}, {"date": "2026-01-30", "close": 13.08, "volume": 381675.0}, {"date": "2026-02-02", "close": 13.15, "volume": 633913.0}, {"date": "2026-02-03", "close": 13.12, "volume": 349520.0}, {"date": "2026-02-04", "close": 13.15, "volume": 308614.0}, {"date": "2026-02-05", "close": 13.0, "volume": 344434.0}, {"date": "2026-02-06", "close": 12.97, "volume": 277064.0}, {"date": "2026-02-09", "close": 12.81, "volume": 272781.0}, {"date": "2026-02-10", "close": 12.78, "volume": 179075.0}, {"date": "2026-02-11", "close": 13.13, "volume": 185204.0}, {"date": "2026-02-12", "close": 13.16, "volume": 152793.0}, {"date": "2026-02-13", "close": 13.24, "volume": 194305.0}, {"date": "2026-02-17", "close": 13.22, "volume": 260757.0}, {"date": "2026-02-18", "close": 13.18, "volume": 284196.0}, {"date": "2026-02-19", "close": 13.05, "volume": 216307.0}, {"date": "2026-02-20", "close": 13.13, "volume": 214555.0}, {"date": "2026-02-23", "close": 13.12, "volume": 209375.0}, {"date": "2026-02-24", "close": 13.17, "volume": 226512.0}, {"date": "2026-02-25", "close": 13.14, "volume": 145784.0}, {"date": "2026-02-26", "close": 13.17, "volume": 246369.0}, {"date": "2026-02-27", "close": 13.29, "volume": 298222.0}, {"date": "2026-03-02", "close": 13.19, "volume": 373292.0}, {"date": "2026-03-03", "close": 13.03, "volume": 244011.0}, {"date": "2026-03-04", "close": 12.91, "volume": 213299.0}, {"date": "2026-03-05", "close": 12.8, "volume": 207267.0}, {"date": "2026-03-06", "close": 12.57, "volume": 556173.0}, {"date": "2026-03-09", "close": 12.58, "volume": 474059.0}, {"date": "2026-03-10", "close": 12.64, "volume": 230620.0}, {"date": "2026-03-11", "close": 12.85, "volume": 266984.0}, {"date": "2026-03-12", "close": 12.82, "volume": 239288.0}, {"date": "2026-03-13", "close": 12.59, "volume": 185702.0}, {"date": "2026-03-16", "close": 12.54, "volume": 245086.0}, {"date": "2026-03-17", "close": 12.46, "volume": 444137.0}, {"date": "2026-03-18", "close": 12.323, "volume": 302253.0}, {"date": "2026-03-19", "close": 12.16, "volume": 286186.0}, {"date": "2026-03-20", "close": 11.77, "volume": 270566.0}, {"date": "2026-03-23", "close": 11.68, "volume": 369148.0}, {"date": "2026-03-24", "close": 11.86, "volume": 479126.0}, {"date": "2026-03-25", "close": 12.1, "volume": 313563.0}, {"date": "2026-03-26", "close": 12.07, "volume": 196422.0}, {"date": "2026-03-27", "close": 11.8, "volume": 169746.0}, {"date": "2026-03-30", "close": 11.92, "volume": 112788.0}, {"date": "2026-03-31", "close": 12.3, "volume": 129533.0}, {"date": "2026-04-01", "close": 12.52, "volume": 238011.0}, {"date": "2026-04-02", "close": 12.61, "volume": 241235.0}, {"date": "2026-04-06", "close": 12.73, "volume": 117750.0}, {"date": "2026-04-07", "close": 12.69, "volume": 192350.0}, {"date": "2026-04-08", "close": 12.85, "volume": 127292.0}, {"date": "2026-04-09", "close": 12.98, "volume": 124888.0}, {"date": "2026-04-10", "close": 13.02, "volume": 99383.0}, {"date": "2026-04-13", "close": 12.92, "volume": 105595.0}, {"date": "2026-04-14", "close": 12.92, "volume": 159046.0}, {"date": "2026-04-15", "close": 12.88, "volume": 61979.0}, {"date": "2026-04-16", "close": 12.91, "volume": 58320.0}, {"date": "2026-04-17", "close": 13.09, "volume": 211125.0}, {"date": "2026-04-20", "close": 13.13, "volume": 98565.0}, {"date": "2026-04-21", "close": 13.05, "volume": 103563.0}, {"date": "2026-04-22", "close": 13.0, "volume": 94672.0}, {"date": "2026-04-23", "close": 12.88, "volume": 163453.0}, {"date": "2026-04-24", "close": 12.89, "volume": 87754.0}, {"date": "2026-04-27", "close": 12.83, "volume": 97806.0}, {"date": "2026-04-28", "close": 12.81, "volume": 125841.0}, {"date": "2026-04-29", "close": 12.74, "volume": 97998.0}, {"date": "2026-04-30", "close": 12.99, "volume": 117738.0}, {"date": "2026-05-01", "close": 12.98, "volume": 167833.0}, {"date": "2026-05-04", "close": 12.93, "volume": 121345.0}, {"date": "2026-05-05", "close": 13.04, "volume": 158847.0}, {"date": "2026-05-06", "close": 13.17, "volume": 115796.0}, {"date": "2026-05-07", "close": 13.15, "volume": 140211.0}, {"date": "2026-05-08", "close": 13.1497, "volume": 141578.0}, {"date": "2026-05-11", "close": 13.13, "volume": 159499.0}, {"date": "2026-05-12", "close": 13.14, "volume": 114843.0}, {"date": "2026-05-13", "close": 13.13, "volume": 146446.0}, {"date": "2026-05-14", "close": 13.14, "volume": 118631.0}, {"date": "2026-05-15", "close": 12.45, "volume": 344873.0}, {"date": "2026-05-18", "close": 12.7, "volume": 174110.0}, {"date": "2026-05-19", "close": 12.47, "volume": 179377.0}, {"date": "2026-05-20", "close": 12.67, "volume": 104568.0}, {"date": "2026-05-21", "close": 12.82, "volume": 72023.0}, {"date": "2026-05-22", "close": 12.87, "volume": 130651.0}, {"date": "2026-05-26", "close": 12.99, "volume": 199494.0}, {"date": "2026-05-27", "close": 12.93, "volume": 99829.0}, {"date": "2026-05-28", "close": 12.86, "volume": 128243.0}, {"date": "2026-05-29", "close": 12.92, "volume": 121805.0}, {"date": "2026-06-01", "close": 12.66, "volume": 272022.0}, {"date": "2026-06-02", "close": 12.77, "volume": 176344.0}, {"date": "2026-06-03", "close": 12.75, "volume": 89349.0}, {"date": "2026-06-04", "close": 12.81, "volume": 113300.0}, {"date": "2026-06-05", "close": 12.6, "volume": 182982.0}, {"date": "2026-06-08", "close": 12.46, "volume": 253458.0}, {"date": "2026-06-09", "close": 12.72, "volume": 169698.0}, {"date": "2026-06-10", "close": 12.86, "volume": 145174.0}, {"date": "2026-06-11", "close": 12.83, "volume": 151363.0}, {"date": "2026-06-12", "close": 12.8, "volume": 87290.0}, {"date": "2026-06-15", "close": 12.78, "volume": 120675.0}, {"date": "2026-06-16", "close": 12.81, "volume": 76510.0}, {"date": "2026-06-17", "close": 12.62, "volume": 93397.0}, {"date": "2026-06-18", "close": 12.67, "volume": 121053.0}, {"date": "2026-06-22", "close": 12.65, "volume": 142158.0}, {"date": "2026-06-23", "close": 12.63, "volume": 107538.0}, {"date": "2026-06-24", "close": 12.57, "volume": 106774.0}, {"date": "2026-06-25", "close": 12.58, "volume": 198659.0}, {"date": "2026-06-26", "close": 12.79, "volume": 144264.0}, {"date": "2026-06-29", "close": 12.86, "volume": 105124.0}, {"date": "2026-06-30", "close": 12.96, "volume": 158808.0}, {"date": "2026-07-01", "close": 12.94, "volume": 116302.0}, {"date": "2026-07-02", "close": 13.0, "volume": 113660.0}, {"date": "2026-07-06", "close": 13.11, "volume": 128420.0}, {"date": "2026-07-07", "close": 13.1, "volume": 135368.0}, {"date": "2026-07-08", "close": 13.0, "volume": 79788.0}, {"date": "2026-07-09", "close": 13.03, "volume": 52155.0}, {"date": "2026-07-10", "close": 13.01, "volume": 91098.0}, {"date": "2026-07-13", "close": 13.04, "volume": 138558.0}, {"date": "2026-07-14", "close": 13.18, "volume": 147009.0}, {"date": "2026-07-15", "close": 13.0, "volume": 98711.0}, {"date": "2026-07-16", "close": 13.0, "volume": 126408.0}, {"date": "2026-07-17", "close": 12.94, "volume": 284704.0}, {"date": "2026-07-20", "close": 12.98, "volume": 66782.0}, {"date": "2026-07-21", "close": 12.93, "volume": 114593.0}, {"date": "2026-07-22", "close": 12.92, "volume": 44033.0}, {"date": "2026-07-23", "close": 12.9, "volume": 67765.0}, {"date": "2026-07-24", "close": 13.06, "volume": 163232.0}, {"date": "2026-07-27", "close": 12.91, "volume": 188216.0}, {"date": "2026-07-28", "close": 12.91, "volume": 97848.0}, {"date": "2026-07-29", "close": 12.76, "volume": 72851.0}, {"date": "2026-07-30", "close": 12.87, "volume": 60272.0}, {"date": "2026-07-31", "close": 12.96, "volume": 104599.0}, {"date": "2026-08-03", "close": 12.82, "volume": 141640.0}, {"date": "2026-08-04", "close": 12.72, "volume": 248396.0}, {"date": "2026-08-05", "close": 12.67, "volume": 279195.0}, {"date": "2026-08-06", "close": 12.66, "volume": 124255.0}, {"date": "2026-08-07", "close": 12.81, "volume": 123401.0}], "refreshing": true}