{"ticker": "MFIC", "overview": {"cik": "1278752", "ticker": "MFIC", "name": "MidCap Financial Investment Corp", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336509", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-335848", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279657", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209081", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208941", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197723", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197710", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197685", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-164169", "price_sensitive": true}, {"form": "40-17G", "date": "2026-04-10", "title": "Form 40-17G", "accession": "0001193125-26-151256", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076894", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076499", "price_sensitive": true}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0001193125-26-048835", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-09", "title": "Form 4/A", "accession": "0001193125-26-009111", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001193125-25-269805", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001193125-25-269512", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "Material event", "accession": "0001193125-25-253528", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-02", "title": "Material event", "accession": "0001193125-25-228375", "price_sensitive": true}, {"form": "3", "date": "2025-09-17", "title": "Initial insider holdings", "accession": "0001193125-25-206209", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-08", "title": "Material event", "accession": "0001193125-25-198367", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-11", "title": "Material event", "accession": "0001193125-25-178045", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-11", "title": "Quarterly report", "accession": "0000950170-25-106526", "price_sensitive": true}, {"form": "3", "date": "2025-06-30", "title": "Initial insider holdings", "accession": "0000950170-25-091726", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0001193125-25-143641", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-13", "title": "Material event", "accession": "0001193125-25-140338", "price_sensitive": true}]}, "description": "MidCap Financial Investment Corp trades as MFIC on the NASDAQ and is registered in the United States. Privy Trades holds 16 insider filings for the company, from November 2021 to March 2025. Across those, 5 insiders disclosed 6 open-market purchases totalling $1.57M against 2 sales totalling $118.18K. The most recent filing on record is dated 10 February 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 1567460.12, "sell_n": 2, "sell_sum": 118179.75, "net": 1449280.37, "insiders": 5, "first_date": "2021-11-15", "last_date": "2025-03-11"}, "metrics": {"ticker": "MFIC", "has_prices": true, "as_of": "2026-08-07", "last": 9.76, "prev_close": 9.71, "change": 0.049999999999998934, "change_pct": 0.005149330587023577, "session_volume": 2010249.0, "vwap_5": 9.700883619844669, "vwap_20": 9.691618375446073, "vwap_60": 10.113221059093805, "vwap_250": 11.178237321140564, "high_52w": 12.26, "low_52w": 9.46, "avg_volume_20": 570771.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-048835", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Ted Aymond McNulty Jr.", "who_key": "McNulty Ted Aymond Jr.", "role": "President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74225.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MFIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000119312526048835/0001193125-26-048835-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0000950170-25-037251", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Howard Widra", "who_key": "Widra Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 619990.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $620K of MFIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037251/0000950170-25-037251-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0000950170-25-037910", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Emanuel R. Pearlman", "who_key": "PEARLMAN EMANUEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10015.12, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $10K of MFIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037910/0000950170-25-037910-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0000950170-25-037128", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Emanuel R. Pearlman", "who_key": "PEARLMAN EMANUEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13090.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MFIC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037128/0000950170-25-037128-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867764}, {"id": "0000950170-24-097300", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Emanuel R. Pearlman", "who_key": "PEARLMAN EMANUEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12980.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MFIC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024097300/0000950170-24-097300-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170164}, {"id": "0000950170-24-086023", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Elliot Stein Jr", "who_key": "STEIN ELLIOT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024086023/0000950170-24-086023-index.htm", "trade_date": "2024-07-22", "timestamp": "2024-07-22", "mins": 1200404}, {"id": "0000950170-24-125576", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Tanner Powell", "who_key": "Powell Tanner", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1477682.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on MFIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024125576/0000950170-24-125576-index.htm", "trade_date": "2024-07-22", "timestamp": "2024-07-22", "mins": 1200404}, {"id": "0000950170-24-125581", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Ted Aymond McNulty Jr.", "who_key": "McNulty Ted Aymond Jr.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1100077.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MFIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024125581/0000950170-24-125581-index.htm", "trade_date": "2024-07-22", "timestamp": "2024-07-22", "mins": 1200404}, {"id": "0001193125-26-009111", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Elliot Stein Jr", "who_key": "STEIN ELLIOT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000119312526009111/0001193125-26-009111-index.htm", "trade_date": "2024-07-22", "timestamp": "2024-07-22", "mins": 1200404}, {"id": "0000899243-23-008476", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Ted Aymond McNulty Jr.", "who_key": "McNulty Ted Aymond Jr.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18110.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President trims $18K of MFIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323008476/0000899243-23-008476-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920404}, {"id": "0000899243-23-008478", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Tanner Powell", "who_key": "Powell Tanner", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 100068.93, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO sells $100K of MFIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323008478/0000899243-23-008478-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920404}, {"id": "0000950170-24-125520", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Howard Widra", "who_key": "Widra Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 260130.00000000003, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MFIC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024125520/0000950170-24-125520-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235764}, {"id": "0000899243-23-015529", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "John J. Hannan", "who_key": "HANNAN JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 651255.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MFIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323015529/0000899243-23-015529-index.htm", "trade_date": "2021-11-15", "timestamp": "2021-11-15", "mins": 2611604}, {"id": "0000950170-24-125568", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Tanner Powell", "who_key": "Powell Tanner", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 353563.01999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on MFIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024125568/0000950170-24-125568-index.htm", "trade_date": "2020-02-11", "timestamp": "2020-02-11", "mins": 3537524}, {"id": "0000950170-24-125548", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Tanner Powell", "who_key": "Powell Tanner", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21372.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on MFIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024125548/0000950170-24-125548-index.htm", "trade_date": "2019-04-02", "timestamp": "2019-04-02", "mins": 3991124}, {"id": "0000950170-24-125536", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Tanner Powell", "who_key": "Powell Tanner", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 543070.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on MFIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024125536/0000950170-24-125536-index.htm", "trade_date": "2019-01-11", "timestamp": "2019-01-11", "mins": 4107764}], "recent_buys": [{"id": "0000950170-25-037910", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Emanuel R. Pearlman", "who_key": "PEARLMAN EMANUEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10015.12, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $10K of MFIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037910/0000950170-25-037910-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0000950170-25-037251", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Howard Widra", "who_key": "Widra Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 619990.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $620K of MFIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037251/0000950170-25-037251-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0000950170-25-037128", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Emanuel R. Pearlman", "who_key": "PEARLMAN EMANUEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13090.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MFIC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037128/0000950170-25-037128-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867764}, {"id": "0000950170-24-097300", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Emanuel R. Pearlman", "who_key": "PEARLMAN EMANUEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12980.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MFIC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024097300/0000950170-24-097300-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170164}, {"id": "0000950170-24-125520", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "Howard Widra", "who_key": "Widra Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 260130.00000000003, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MFIC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024125520/0000950170-24-125520-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235764}, {"id": "0000899243-23-015529", "src": "INSIDERS", "ticker": "MFIC", "cik": "1278752", "company": "MidCap Financial Investment Corp", "company_raw": "MidCap Financial Investment Corp", "who": "John J. Hannan", "who_key": "HANNAN JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 651255.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MFIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323015529/0000899243-23-015529-index.htm", "trade_date": "2021-11-15", "timestamp": "2021-11-15", "mins": 2611604}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MidCap Financial Investment Corporation - 8.00% Notes due 2028", "new_value": "MidCap Financial Investment Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001278752", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001278752", "applied": 1, "detected_at": "2026-10-26T02:16:38.341329"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MFIC", "new_value": "MidCap Financial Investment Corporation - Closed End Fund", "effective": "", "evidence": "MFIC is listed again under the same company (MidCap Financial Investment Corporation - Closed End Fund)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.922623"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MFICL", "new_value": "MidCap Financial Investment Corporation - 8.00% Notes due 2028", "effective": "", "evidence": "MFICL is listed again under the same company (MidCap Financial Investment Corporation - 8.00% Notes due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.622621"}]}, "key_people": [{"who": "Howard Widra", "who_key": "Widra Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 880120.0, "sold": 0, "net": 880120.0, "trades": 2, "top_score": 63.0, "lean": "buying", "history": [{"action": "BUY", "amount": 619990.0, "date": "2025-03-11", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037251/0000950170-25-037251-index.htm"}, {"action": "BUY", "amount": 260130.00000000003, "date": "2022-08-03", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024125520/0000950170-24-125520-index.htm"}], "latest": {"action": "BUY", "amount": 619990.0, "date": "2025-03-11", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037251/0000950170-25-037251-index.htm"}}, {"who": "John J. Hannan", "who_key": "HANNAN JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 651255.0, "sold": 0, "net": 651255.0, "trades": 1, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 651255.0, "date": "2021-11-15", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323015529/0000899243-23-015529-index.htm"}], "latest": {"action": "BUY", "amount": 651255.0, "date": "2021-11-15", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323015529/0000899243-23-015529-index.htm"}}, {"who": "Tanner Powell", "who_key": "Powell Tanner", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 100068.93, "net": -100068.93, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100068.93, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323008478/0000899243-23-008478-index.htm"}], "latest": {"action": "SELL", "amount": 100068.93, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323008478/0000899243-23-008478-index.htm"}}, {"who": "Emanuel R. Pearlman", "who_key": "PEARLMAN EMANUEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 36085.12, "sold": 0, "net": 36085.12, "trades": 3, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10015.12, "date": "2025-03-11", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037910/0000950170-25-037910-index.htm"}, {"action": "BUY", "amount": 13090.0, "date": "2025-03-10", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037128/0000950170-25-037128-index.htm"}, {"action": "BUY", "amount": 12980.0, "date": "2024-08-12", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017024097300/0000950170-24-097300-index.htm"}], "latest": {"action": "BUY", "amount": 10015.12, "date": "2025-03-11", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000095017025037910/0000950170-25-037910-index.htm"}}, {"who": "Ted Aymond McNulty Jr.", "who_key": "McNulty Ted Aymond Jr.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18110.82, "net": -18110.82, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18110.82, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323008476/0000899243-23-008476-index.htm"}], "latest": {"action": "SELL", "amount": 18110.82, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278752/000089924323008476/0000899243-23-008476-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336509", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-335848", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279657", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209081", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208941", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197723", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197710", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197685", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-164169", "price_sensitive": true}, {"form": "40-17G", "date": "2026-04-10", "title": "Form 40-17G", "accession": "0001193125-26-151256", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076894", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076499", "price_sensitive": true}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0001193125-26-048835", "price_sensitive": false}, {"form": "4/A", "date": "2026-01-09", "title": "Form 4/A", "accession": "0001193125-26-009111", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001193125-25-269805", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001193125-25-269512", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "Material event", "accession": "0001193125-25-253528", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-02", "title": "Material event", "accession": "0001193125-25-228375", "price_sensitive": true}, {"form": "3", "date": "2025-09-17", "title": "Initial insider holdings", "accession": "0001193125-25-206209", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-08", "title": "Material event", "accession": "0001193125-25-198367", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-11", "title": "Material event", "accession": "0001193125-25-178045", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-11", "title": "Quarterly report", "accession": "0000950170-25-106526", "price_sensitive": true}, {"form": "3", "date": "2025-06-30", "title": "Initial insider holdings", "accession": "0000950170-25-091726", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0001193125-25-143641", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-13", "title": "Material event", "accession": "0001193125-25-140338", "price_sensitive": true}], "performance": {"ticker": "MFIC", "has_prices": true, "summary": {"n": 6, "avg": -0.23926498208354072, "win_rate": 0.0, "best": -0.214170692431562, "worst": -0.25382262996941896, "as_of": "2026-08-07"}, "buys": [{"who": "PEARLMAN EMANUEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10015.12, "date": "2025-03-11", "score": 33.5, "ref_price": 12.42, "return": -0.214170692431562}, {"who": "Widra Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 619990.0, "date": "2025-03-11", "score": 63.0, "ref_price": 12.42, "return": -0.214170692431562}, {"who": "PEARLMAN EMANUEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13090.0, "date": "2025-03-10", "score": 43.8, "ref_price": 13.08, "return": -0.25382262996941896}, {"who": "PEARLMAN EMANUEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12980.0, "date": "2024-08-12", "score": 28.7, "ref_price": 13.06, "return": -0.2526799387442573}, {"who": "Widra Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260130.00000000003, "date": "2022-08-03", "score": 45.1, "ref_price": 12.97, "return": -0.24749421742482658}, {"who": "HANNAN JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 651255.0, "date": "2021-11-15", "score": 48.8, "ref_price": 13.07, "return": -0.2532517214996175}]}, "price_series": [{"date": "2016-08-01", "close": 17.1302, "volume": 263016.0}, {"date": "2016-08-02", "close": 16.9202, "volume": 221471.0}, {"date": "2016-08-03", "close": 17.2502, "volume": 189715.0}, {"date": "2016-08-04", "close": 17.1302, "volume": 275370.0}, {"date": "2016-08-05", "close": 16.9202, "volume": 1563721.0}, {"date": "2016-08-08", "close": 16.7102, "volume": 593995.0}, {"date": "2016-08-09", "close": 17.0402, "volume": 430913.0}, {"date": "2016-08-10", "close": 17.3402, "volume": 417082.0}, {"date": "2016-08-11", "close": 17.7302, "volume": 400556.0}, {"date": "2016-08-12", "close": 17.8202, "volume": 472963.0}, {"date": "2016-08-15", "close": 17.9402, "volume": 388101.0}, {"date": "2016-08-16", "close": 18.1202, "volume": 412557.0}, {"date": "2016-08-17", "close": 18.0302, "volume": 223378.0}, {"date": "2016-08-18", "close": 18.2102, "volume": 258165.0}, {"date": "2016-08-19", "close": 18.1802, "volume": 244511.0}, {"date": "2016-08-22", "close": 18.1802, "volume": 289688.0}, {"date": "2016-08-23", "close": 18.2402, "volume": 318953.0}, {"date": "2016-08-24", "close": 18.4202, "volume": 275537.0}, {"date": "2016-08-25", "close": 18.3002, "volume": 266443.0}, {"date": "2016-08-26", "close": 18.3902, "volume": 336375.0}, {"date": "2016-08-29", "close": 18.5102, "volume": 261419.0}, {"date": "2016-08-30", "close": 18.5702, "volume": 304359.0}, {"date": "2016-08-31", "close": 18.3902, "volume": 316314.0}, {"date": "2016-09-01", "close": 18.3302, "volume": 217517.0}, {"date": "2016-09-02", "close": 18.2702, "volume": 250573.0}, {"date": "2016-09-06", "close": 18.3602, "volume": 217650.0}, {"date": "2016-09-07", "close": 18.3302, "volume": 325803.0}, {"date": "2016-09-08", "close": 18.4202, "volume": 165129.0}, {"date": "2016-09-09", "close": 18.0902, "volume": 414917.0}, {"date": "2016-09-12", "close": 18.0302, "volume": 499525.0}, {"date": "2016-09-13", "close": 18.2402, "volume": 536023.0}, {"date": "2016-09-14", "close": 17.8802, "volume": 305225.0}, {"date": "2016-09-15", "close": 18.0302, "volume": 256615.0}, {"date": "2016-09-16", "close": 18.0002, "volume": 1003610.0}, {"date": "2016-09-19", "close": 17.5202, "volume": 435570.0}, {"date": "2016-09-20", "close": 17.4602, "volume": 422882.0}, {"date": "2016-09-21", "close": 17.5802, "volume": 1002513.0}, {"date": "2016-09-22", "close": 17.7602, "volume": 402382.0}, {"date": "2016-09-23", "close": 17.5802, "volume": 209874.0}, {"date": "2016-09-26", "close": 17.4902, "volume": 302646.0}, {"date": "2016-09-27", "close": 17.4902, "volume": 213640.0}, {"date": "2016-09-28", "close": 17.5802, "volume": 344282.0}, {"date": "2016-09-29", "close": 17.4002, "volume": 194778.0}, {"date": "2016-09-30", "close": 17.4002, "volume": 384286.0}, {"date": "2016-10-03", "close": 17.4902, "volume": 374567.0}, {"date": "2016-10-04", "close": 17.5802, "volume": 179672.0}, {"date": "2016-10-05", "close": 17.8802, "volume": 424854.0}, {"date": "2016-10-06", "close": 17.8502, "volume": 345334.0}, {"date": "2016-10-07", "close": 17.8802, "volume": 174770.0}, {"date": "2016-10-10", "close": 17.8802, "volume": 290703.0}, {"date": "2016-10-11", "close": 17.7902, "volume": 189727.0}, {"date": "2016-10-12", "close": 17.8202, "volume": 152528.0}, {"date": "2016-10-13", "close": 17.8502, "volume": 288987.0}, {"date": "2016-10-14", "close": 17.6402, "volume": 299557.0}, {"date": "2016-10-17", "close": 17.5802, "volume": 306472.0}, {"date": "2016-10-18", "close": 17.6702, "volume": 157808.0}, {"date": "2016-10-19", "close": 17.7902, "volume": 216643.0}, {"date": "2016-10-20", "close": 17.8502, "volume": 304535.0}, {"date": "2016-10-21", "close": 18.0002, "volume": 256795.0}, {"date": "2016-10-24", "close": 18.1502, "volume": 259897.0}, {"date": "2016-10-25", "close": 18.2702, "volume": 258169.0}, {"date": "2016-10-26", "close": 18.2702, "volume": 367532.0}, {"date": "2016-10-27", "close": 18.0602, "volume": 508268.0}, {"date": "2016-10-28", "close": 18.1202, "volume": 337374.0}, {"date": "2016-10-31", "close": 17.7302, "volume": 403892.0}, {"date": "2016-11-01", "close": 17.6402, "volume": 245671.0}, {"date": "2016-11-02", "close": 17.4302, "volume": 207211.0}, {"date": "2016-11-03", "close": 17.1602, "volume": 267153.0}, {"date": "2016-11-04", "close": 17.1302, "volume": 312727.0}, {"date": "2016-11-07", "close": 17.4002, "volume": 393114.0}, {"date": "2016-11-08", "close": 17.8802, "volume": 581437.0}, {"date": "2016-11-09", "close": 18.1802, "volume": 917921.0}, {"date": "2016-11-10", "close": 18.0002, "volume": 1019436.0}, {"date": "2016-11-11", "close": 17.8802, "volume": 867356.0}, {"date": "2016-11-14", "close": 17.9102, "volume": 767006.0}, {"date": "2016-11-15", "close": 17.8802, "volume": 997067.0}, {"date": "2016-11-16", "close": 18.0002, "volume": 962866.0}, {"date": "2016-11-17", "close": 18.1502, "volume": 930228.0}, {"date": "2016-11-18", "close": 18.0602, "volume": 890442.0}, {"date": "2016-11-21", "close": 18.0602, "volume": 613720.0}, {"date": "2016-11-22", "close": 18.1502, "volume": 507234.0}, {"date": "2016-11-23", "close": 18.0902, "volume": 584347.0}, {"date": "2016-11-25", "close": 18.6302, "volume": 669465.0}, {"date": "2016-11-28", "close": 18.4202, "volume": 551908.0}, {"date": "2016-11-29", "close": 18.3902, "volume": 597895.0}, {"date": "2016-11-30", "close": 18.4802, "volume": 720769.0}, {"date": "2016-12-01", "close": 18.1202, "volume": 935463.0}, {"date": "2016-12-02", "close": 17.9102, "volume": 562961.0}, {"date": "2016-12-05", "close": 18.0002, "volume": 499564.0}, {"date": "2016-12-06", "close": 18.0002, "volume": 732401.0}, {"date": "2016-12-07", "close": 18.2702, "volume": 375155.0}, {"date": "2016-12-08", "close": 18.2402, "volume": 518454.0}, {"date": "2016-12-09", "close": 18.2102, "volume": 512771.0}, {"date": "2016-12-12", "close": 18.3002, "volume": 624334.0}, {"date": "2016-12-13", "close": 18.3602, "volume": 425720.0}, {"date": "2016-12-14", "close": 18.2402, "volume": 664989.0}, {"date": "2016-12-15", "close": 18.2102, "volume": 1166170.0}, {"date": "2016-12-16", "close": 18.4502, "volume": 1335237.0}, {"date": "2016-12-19", "close": 17.7002, "volume": 915042.0}, {"date": "2016-12-20", "close": 17.6702, "volume": 727740.0}, {"date": "2016-12-21", "close": 17.6402, "volume": 560018.0}, {"date": "2016-12-22", "close": 17.6402, "volume": 642142.0}, {"date": "2016-12-23", "close": 17.5802, "volume": 499644.0}, {"date": "2016-12-27", "close": 17.4902, "volume": 642547.0}, {"date": "2016-12-28", "close": 17.4002, "volume": 368598.0}, {"date": "2016-12-29", "close": 17.6402, "volume": 378694.0}, {"date": "2016-12-30", "close": 17.5802, "volume": 471869.0}, {"date": "2017-01-03", "close": 17.8202, "volume": 432867.0}, {"date": "2017-01-04", "close": 18.2702, "volume": 728300.0}, {"date": "2017-01-05", "close": 18.3602, "volume": 506208.0}, {"date": "2017-01-06", "close": 18.3002, "volume": 280911.0}, {"date": "2017-01-09", "close": 18.2402, "volume": 145950.0}, {"date": "2017-01-10", "close": 18.2402, "volume": 158061.0}, {"date": "2017-01-11", "close": 18.4502, "volume": 306934.0}, {"date": "2017-01-12", "close": 18.0602, "volume": 231412.0}, {"date": "2017-01-13", "close": 18.0902, "volume": 320287.0}, {"date": "2017-01-17", "close": 18.0302, "volume": 213927.0}, {"date": "2017-01-18", "close": 17.8502, "volume": 268688.0}, {"date": "2017-01-19", "close": 17.7602, "volume": 187747.0}, {"date": "2017-01-20", "close": 17.8202, "volume": 175443.0}, {"date": "2017-01-23", "close": 17.7002, "volume": 208643.0}, {"date": "2017-01-24", "close": 17.7902, "volume": 271780.0}, {"date": "2017-01-25", "close": 17.8802, "volume": 247495.0}, {"date": "2017-01-26", "close": 17.7002, "volume": 260302.0}, {"date": "2017-01-27", "close": 17.5802, "volume": 215852.0}, {"date": "2017-01-30", "close": 17.6702, "volume": 222473.0}, {"date": "2017-01-31", "close": 17.5802, "volume": 438382.0}, {"date": "2017-02-01", "close": 17.9702, "volume": 355976.0}, {"date": "2017-02-02", "close": 17.8802, "volume": 228169.0}, {"date": "2017-02-03", "close": 18.0602, "volume": 385803.0}, {"date": "2017-02-06", "close": 18.1802, "volume": 353904.0}, {"date": "2017-02-07", "close": 17.7602, "volume": 321558.0}, {"date": "2017-02-08", "close": 18.0302, "volume": 306026.0}, {"date": "2017-02-09", "close": 18.0902, "volume": 442598.0}, {"date": "2017-02-10", "close": 18.3602, "volume": 305251.0}, {"date": "2017-02-13", "close": 18.3602, "volume": 308101.0}, {"date": "2017-02-14", "close": 18.5102, "volume": 265488.0}, {"date": "2017-02-15", "close": 18.6602, "volume": 290057.0}, {"date": "2017-02-16", "close": 18.6602, "volume": 279911.0}, {"date": "2017-02-17", "close": 18.8102, "volume": 300380.0}, {"date": "2017-02-21", "close": 18.7202, "volume": 438249.0}, {"date": "2017-02-22", "close": 18.8702, "volume": 377282.0}, {"date": "2017-02-23", "close": 19.0202, "volume": 422708.0}, {"date": "2017-02-24", "close": 18.9602, "volume": 262416.0}, {"date": "2017-02-27", "close": 18.9602, "volume": 312798.0}, {"date": "2017-02-28", "close": 18.9902, "volume": 387055.0}, {"date": "2017-03-01", "close": 19.2002, "volume": 430254.0}, {"date": "2017-03-02", "close": 19.1402, "volume": 372065.0}, {"date": "2017-03-03", "close": 19.2902, "volume": 498313.0}, {"date": "2017-03-06", "close": 19.5302, "volume": 533004.0}, {"date": "2017-03-07", "close": 19.3202, "volume": 428903.0}, {"date": "2017-03-08", "close": 19.3802, "volume": 340276.0}, {"date": "2017-03-09", "close": 18.9902, "volume": 493183.0}, {"date": "2017-03-10", "close": 19.1402, "volume": 339424.0}, {"date": "2017-03-13", "close": 19.1702, "volume": 340791.0}, {"date": "2017-03-14", "close": 19.0502, "volume": 312781.0}, {"date": "2017-03-15", "close": 19.3802, "volume": 307346.0}, {"date": "2017-03-16", "close": 19.3802, "volume": 609112.0}, {"date": "2017-03-17", "close": 19.0202, "volume": 460228.0}, {"date": "2017-03-20", "close": 18.9902, "volume": 296218.0}, {"date": "2017-03-21", "close": 18.6302, "volume": 419738.0}, {"date": "2017-03-22", "close": 18.4802, "volume": 398843.0}, {"date": "2017-03-23", "close": 18.4502, "volume": 303942.0}, {"date": "2017-03-24", "close": 18.5402, "volume": 182018.0}, {"date": "2017-03-27", "close": 18.5102, "volume": 245418.0}, {"date": "2017-03-28", "close": 18.7202, "volume": 342485.0}, {"date": "2017-03-29", "close": 19.0802, "volume": 363573.0}, {"date": "2017-03-30", "close": 19.4102, "volume": 620437.0}, {"date": "2017-03-31", "close": 19.6802, "volume": 554655.0}, {"date": "2017-04-03", "close": 19.6802, "volume": 395444.0}, {"date": "2017-04-04", "close": 19.6802, "volume": 254491.0}, {"date": "2017-04-05", "close": 19.5002, "volume": 262157.0}, {"date": "2017-04-06", "close": 19.9802, "volume": 537390.0}, {"date": "2017-04-07", "close": 19.8002, "volume": 361663.0}, {"date": "2017-04-10", "close": 19.8002, "volume": 294114.0}, {"date": "2017-04-11", "close": 20.0402, "volume": 416709.0}, {"date": "2017-04-12", "close": 19.9202, "volume": 229954.0}, {"date": "2017-04-13", "close": 19.8002, "volume": 343571.0}, {"date": "2017-04-17", "close": 19.7402, "volume": 335576.0}, {"date": "2017-04-18", "close": 19.8002, "volume": 222572.0}, {"date": "2017-04-19", "close": 19.7102, "volume": 150518.0}, {"date": "2017-04-20", "close": 19.9502, "volume": 327797.0}, {"date": "2017-04-21", "close": 19.8602, "volume": 217486.0}, {"date": "2017-04-24", "close": 20.0402, "volume": 181352.0}, {"date": "2017-04-25", "close": 20.1002, "volume": 178199.0}, {"date": "2017-04-26", "close": 20.1002, "volume": 348788.0}, {"date": "2017-04-27", "close": 20.2802, "volume": 239244.0}, {"date": "2017-04-28", "close": 20.3702, "volume": 268802.0}, {"date": "2017-05-01", "close": 20.4002, "volume": 233975.0}, {"date": "2017-05-02", "close": 20.3402, "volume": 236627.0}, {"date": "2017-05-03", "close": 19.8302, "volume": 331984.0}, {"date": "2017-05-04", "close": 19.7702, "volume": 383676.0}, {"date": "2017-05-05", "close": 19.8602, "volume": 310040.0}, {"date": "2017-05-08", "close": 19.8002, "volume": 233902.0}, {"date": "2017-05-09", "close": 19.3502, "volume": 574242.0}, {"date": "2017-05-10", "close": 19.3202, "volume": 487522.0}, {"date": "2017-05-11", "close": 19.3202, "volume": 274569.0}, {"date": "2017-05-12", "close": 19.3352, "volume": 410557.0}, {"date": "2017-05-15", "close": 19.4102, "volume": 193929.0}, {"date": "2017-05-16", "close": 19.4702, "volume": 229938.0}, {"date": "2017-05-17", "close": 19.1102, "volume": 301234.0}, {"date": "2017-05-18", "close": 18.9002, "volume": 453539.0}, {"date": "2017-05-19", "close": 18.7802, "volume": 675331.0}, {"date": "2017-05-22", "close": 18.9302, "volume": 328251.0}, {"date": "2017-05-23", "close": 19.1402, "volume": 277923.0}, {"date": "2017-05-24", "close": 19.2902, "volume": 221501.0}, {"date": "2017-05-25", "close": 19.1402, "volume": 242522.0}, {"date": "2017-05-26", "close": 19.2302, "volume": 210445.0}, {"date": "2017-05-30", "close": 18.9902, "volume": 222485.0}, {"date": "2017-05-31", "close": 18.8402, "volume": 392909.0}, {"date": "2017-06-01", "close": 19.2302, "volume": 272281.0}, {"date": "2017-06-02", "close": 19.2302, "volume": 163441.0}, {"date": "2017-06-05", "close": 19.1402, "volume": 169679.0}, {"date": "2017-06-06", "close": 19.0802, "volume": 141430.0}, {"date": "2017-06-07", "close": 19.1102, "volume": 176804.0}, {"date": "2017-06-08", "close": 19.2302, "volume": 247443.0}, {"date": "2017-06-09", "close": 19.2602, "volume": 193008.0}, {"date": "2017-06-12", "close": 19.1102, "volume": 220817.0}, {"date": "2017-06-13", "close": 19.2302, "volume": 191651.0}, {"date": "2017-06-14", "close": 19.2302, "volume": 277916.0}, {"date": "2017-06-15", "close": 19.1102, "volume": 271604.0}, {"date": "2017-06-16", "close": 19.3802, "volume": 369653.0}, {"date": "2017-06-19", "close": 19.0502, "volume": 298208.0}, {"date": "2017-06-20", "close": 19.0202, "volume": 241254.0}, {"date": "2017-06-21", "close": 19.0502, "volume": 204099.0}, {"date": "2017-06-22", "close": 18.8102, "volume": 278005.0}, {"date": "2017-06-23", "close": 18.9902, "volume": 186088.0}, {"date": "2017-06-26", "close": 19.1702, "volume": 233312.0}, {"date": "2017-06-27", "close": 18.9902, "volume": 223942.0}, {"date": "2017-06-28", "close": 18.9902, "volume": 168680.0}, {"date": "2017-06-29", "close": 19.0202, "volume": 223817.0}, {"date": "2017-06-30", "close": 19.1702, "volume": 304814.0}, {"date": "2017-07-03", "close": 19.2902, "volume": 116426.0}, {"date": "2017-07-05", "close": 19.2602, "volume": 219016.0}, {"date": "2017-07-06", "close": 19.3202, "volume": 409226.0}, {"date": "2017-07-07", "close": 19.1102, "volume": 258023.0}, {"date": "2017-07-10", "close": 19.3202, "volume": 216999.0}, {"date": "2017-07-11", "close": 19.2902, "volume": 169771.0}, {"date": "2017-07-12", "close": 19.2602, "volume": 137779.0}, {"date": "2017-07-13", "close": 19.1402, "volume": 123356.0}, {"date": "2017-07-14", "close": 19.0202, "volume": 318096.0}, {"date": "2017-07-17", "close": 19.1102, "volume": 180713.0}, {"date": "2017-07-18", "close": 19.1102, "volume": 197733.0}, {"date": "2017-07-19", "close": 19.1102, "volume": 167213.0}, {"date": "2017-07-20", "close": 19.0502, "volume": 137834.0}, {"date": "2017-07-21", "close": 19.0502, "volume": 156947.0}, {"date": "2017-07-24", "close": 19.1102, "volume": 164720.0}, {"date": "2017-07-25", "close": 19.1402, "volume": 180937.0}, {"date": "2017-07-26", "close": 19.1402, "volume": 140096.0}, {"date": "2017-07-27", "close": 19.0802, "volume": 205757.0}, {"date": "2017-07-28", "close": 19.1702, "volume": 146422.0}, {"date": "2017-07-31", "close": 19.1702, "volume": 173695.0}, {"date": "2017-08-01", "close": 19.2002, "volume": 173280.0}, {"date": "2017-08-02", "close": 19.1402, "volume": 134638.0}, {"date": "2017-08-03", "close": 19.0502, "volume": 126292.0}, {"date": "2017-08-04", "close": 19.0802, "volume": 169972.0}, {"date": "2017-08-07", "close": 19.2602, "volume": 171716.0}, {"date": "2017-08-08", "close": 19.1102, "volume": 253427.0}, {"date": "2017-08-09", "close": 19.0202, "volume": 390906.0}, {"date": "2017-08-10", "close": 18.8102, "volume": 243607.0}, {"date": "2017-08-11", "close": 18.8702, "volume": 345080.0}, {"date": "2017-08-14", "close": 18.9602, "volume": 219800.0}, {"date": "2017-08-15", "close": 18.9902, "volume": 249592.0}, {"date": "2017-08-16", "close": 18.8702, "volume": 135571.0}, {"date": "2017-08-17", "close": 18.5702, "volume": 300814.0}, {"date": "2017-08-18", "close": 18.3002, "volume": 450439.0}, {"date": "2017-08-21", "close": 18.4502, "volume": 171816.0}, {"date": "2017-08-22", "close": 18.4802, "volume": 177643.0}, {"date": "2017-08-23", "close": 18.4802, "volume": 181016.0}, {"date": "2017-08-24", "close": 18.2702, "volume": 336631.0}, {"date": "2017-08-25", "close": 18.2702, "volume": 287552.0}, {"date": "2017-08-28", "close": 18.1802, "volume": 384161.0}, {"date": "2017-08-29", "close": 18.1802, "volume": 444585.0}, {"date": "2017-08-30", "close": 18.0902, "volume": 230912.0}, {"date": "2017-08-31", "close": 17.7002, "volume": 1017618.0}, {"date": "2017-09-01", "close": 18.1202, "volume": 477355.0}, {"date": "2017-09-05", "close": 18.0302, "volume": 325808.0}, {"date": "2017-09-06", "close": 17.8802, "volume": 615189.0}, {"date": "2017-09-07", "close": 17.9402, "volume": 291763.0}, {"date": "2017-09-08", "close": 17.8202, "volume": 226071.0}, {"date": "2017-09-11", "close": 18.0002, "volume": 257592.0}, {"date": "2017-09-12", "close": 18.0002, "volume": 204799.0}, {"date": "2017-09-13", "close": 18.0302, "volume": 236668.0}, {"date": "2017-09-14", "close": 18.0302, "volume": 218502.0}, {"date": "2017-09-15", "close": 18.1202, "volume": 387197.0}, {"date": "2017-09-18", "close": 18.0302, "volume": 343411.0}, {"date": "2017-09-19", "close": 18.1502, "volume": 227744.0}, {"date": "2017-09-20", "close": 17.9102, "volume": 334681.0}, {"date": "2017-09-21", "close": 17.8502, "volume": 327051.0}, {"date": "2017-09-22", "close": 17.6702, "volume": 250573.0}, {"date": "2017-09-25", "close": 17.7302, "volume": 254874.0}, {"date": "2017-09-26", "close": 17.7602, "volume": 236766.0}, {"date": "2017-09-27", "close": 17.8202, "volume": 349058.0}, {"date": "2017-09-28", "close": 18.0302, "volume": 329446.0}, {"date": "2017-09-29", "close": 18.3302, "volume": 373489.0}, {"date": "2017-10-02", "close": 18.4202, "volume": 327348.0}, {"date": "2017-10-03", "close": 18.3602, "volume": 261956.0}, {"date": "2017-10-04", "close": 18.4202, "volume": 244476.0}, {"date": "2017-10-05", "close": 18.5402, "volume": 449519.0}, {"date": "2017-10-06", "close": 18.1502, "volume": 306461.0}, {"date": "2017-10-09", "close": 18.1502, "volume": 204412.0}, {"date": "2017-10-10", "close": 18.2402, "volume": 175828.0}, {"date": "2017-10-11", "close": 18.1502, "volume": 178256.0}, {"date": "2017-10-12", "close": 18.0302, "volume": 182573.0}, {"date": "2017-10-13", "close": 18.0902, "volume": 187897.0}, {"date": "2017-10-16", "close": 18.0602, "volume": 224743.0}, {"date": "2017-10-17", "close": 18.0602, "volume": 198336.0}, {"date": "2017-10-18", "close": 18.0602, "volume": 191251.0}, {"date": "2017-10-19", "close": 18.0902, "volume": 282130.0}, {"date": "2017-10-20", "close": 18.0302, "volume": 184644.0}, {"date": "2017-10-23", "close": 18.3302, "volume": 290992.0}, {"date": "2017-10-24", "close": 18.0602, "volume": 396323.0}, {"date": "2017-10-25", "close": 17.8802, "volume": 373600.0}, {"date": "2017-10-26", "close": 17.7902, "volume": 345734.0}, {"date": "2017-10-27", "close": 17.8802, "volume": 237400.0}, {"date": "2017-10-30", "close": 17.7902, "volume": 327673.0}, {"date": "2017-10-31", "close": 17.7602, "volume": 338574.0}, {"date": "2017-11-01", "close": 17.7302, "volume": 189304.0}, {"date": "2017-11-02", "close": 17.6102, "volume": 452367.0}, {"date": "2017-11-03", "close": 18.2702, "volume": 531786.0}, {"date": "2017-11-06", "close": 18.1802, "volume": 318551.0}, {"date": "2017-11-07", "close": 18.4202, "volume": 327902.0}, {"date": "2017-11-08", "close": 18.5102, "volume": 247541.0}, {"date": "2017-11-09", "close": 18.3302, "volume": 232114.0}, {"date": "2017-11-10", "close": 18.1802, "volume": 243095.0}, {"date": "2017-11-13", "close": 18.2402, "volume": 244468.0}, {"date": "2017-11-14", "close": 18.2102, "volume": 135154.0}, {"date": "2017-11-15", "close": 18.0902, "volume": 218168.0}, {"date": "2017-11-16", "close": 18.3002, "volume": 249796.0}, {"date": "2017-11-17", "close": 18.2102, "volume": 193647.0}, {"date": "2017-11-20", "close": 18.1202, "volume": 281213.0}, {"date": "2017-11-21", "close": 18.1502, "volume": 198067.0}, {"date": "2017-11-22", "close": 18.2102, "volume": 155098.0}, {"date": "2017-11-24", "close": 18.2102, "volume": 134909.0}, {"date": "2017-11-27", "close": 18.1802, "volume": 152464.0}, {"date": "2017-11-28", "close": 18.1502, "volume": 236866.0}, {"date": "2017-11-29", "close": 18.1202, "volume": 302758.0}, {"date": "2017-11-30", "close": 18.0302, "volume": 413355.0}, {"date": "2017-12-01", "close": 17.7302, "volume": 417415.0}, {"date": "2017-12-04", "close": 17.8502, "volume": 376539.0}, {"date": "2017-12-05", "close": 17.8502, "volume": 345088.0}, {"date": "2017-12-06", "close": 17.5802, "volume": 326395.0}, {"date": "2017-12-07", "close": 17.6102, "volume": 256828.0}, {"date": "2017-12-08", "close": 17.6102, "volume": 413453.0}, {"date": "2017-12-11", "close": 17.8202, "volume": 453706.0}, {"date": "2017-12-12", "close": 17.7302, "volume": 254709.0}, {"date": "2017-12-13", "close": 17.7002, "volume": 277559.0}, {"date": "2017-12-14", "close": 17.7602, "volume": 278450.0}, {"date": "2017-12-15", "close": 17.5502, "volume": 1587477.0}, {"date": "2017-12-18", "close": 17.7902, "volume": 445926.0}, {"date": "2017-12-19", "close": 17.7302, "volume": 391812.0}, {"date": "2017-12-20", "close": 17.3402, "volume": 528026.0}, {"date": "2017-12-21", "close": 17.3402, "volume": 292083.0}, {"date": "2017-12-22", "close": 17.1602, "volume": 458483.0}, {"date": "2017-12-26", "close": 16.9802, "volume": 398053.0}, {"date": "2017-12-27", "close": 16.9502, "volume": 819089.0}, {"date": "2017-12-28", "close": 17.1002, "volume": 601022.0}, {"date": "2017-12-29", "close": 16.9802, "volume": 437024.0}, {"date": "2018-01-02", "close": 17.2202, "volume": 372345.0}, {"date": "2018-01-03", "close": 17.1002, "volume": 387980.0}, {"date": "2018-01-04", "close": 17.1602, "volume": 313592.0}, {"date": "2018-01-05", "close": 17.2202, "volume": 398323.0}, {"date": "2018-01-08", "close": 17.2502, "volume": 444970.0}, {"date": "2018-01-09", "close": 17.1602, "volume": 272011.0}, {"date": "2018-01-10", "close": 17.0102, "volume": 318634.0}, {"date": "2018-01-11", "close": 17.3102, "volume": 277834.0}, {"date": "2018-01-12", "close": 17.4002, "volume": 229326.0}, {"date": "2018-01-16", "close": 17.2502, "volume": 267607.0}, {"date": "2018-01-17", "close": 17.3102, "volume": 251226.0}, {"date": "2018-01-18", "close": 17.2202, "volume": 216853.0}, {"date": "2018-01-19", "close": 17.3402, "volume": 231072.0}, {"date": "2018-01-22", "close": 17.3402, "volume": 264184.0}, {"date": "2018-01-23", "close": 17.4002, "volume": 176169.0}, {"date": "2018-01-24", "close": 17.4302, "volume": 183388.0}, {"date": "2018-01-25", "close": 17.4002, "volume": 295048.0}, {"date": "2018-01-26", "close": 17.4002, "volume": 218336.0}, {"date": "2018-01-29", "close": 17.3102, "volume": 239553.0}, {"date": "2018-01-30", "close": 17.1302, "volume": 372240.0}, {"date": "2018-01-31", "close": 17.2502, "volume": 438784.0}, {"date": "2018-02-01", "close": 17.4602, "volume": 228300.0}, {"date": "2018-02-02", "close": 17.0402, "volume": 325537.0}, {"date": "2018-02-05", "close": 16.2302, "volume": 651358.0}, {"date": "2018-02-06", "close": 16.3202, "volume": 485768.0}, {"date": "2018-02-07", "close": 16.2602, "volume": 400377.0}, {"date": "2018-02-08", "close": 16.4402, "volume": 606674.0}, {"date": "2018-02-09", "close": 15.9002, "volume": 731017.0}, {"date": "2018-02-12", "close": 16.1702, "volume": 477236.0}, {"date": "2018-02-13", "close": 16.4402, "volume": 183140.0}, {"date": "2018-02-14", "close": 16.3802, "volume": 291983.0}, {"date": "2018-02-15", "close": 16.2302, "volume": 303563.0}, {"date": "2018-02-16", "close": 16.5002, "volume": 236050.0}, {"date": "2018-02-20", "close": 16.2302, "volume": 203254.0}, {"date": "2018-02-21", "close": 16.1402, "volume": 178236.0}, {"date": "2018-02-22", "close": 16.1402, "volume": 154917.0}, {"date": "2018-02-23", "close": 16.1402, "volume": 194544.0}, {"date": "2018-02-26", "close": 16.1402, "volume": 212033.0}, {"date": "2018-02-27", "close": 15.9602, "volume": 219834.0}, {"date": "2018-02-28", "close": 15.7202, "volume": 266205.0}, {"date": "2018-03-01", "close": 15.9302, "volume": 276456.0}, {"date": "2018-03-02", "close": 16.0202, "volume": 214933.0}, {"date": "2018-03-05", "close": 16.2002, "volume": 321886.0}, {"date": "2018-03-06", "close": 16.2302, "volume": 197712.0}, {"date": "2018-03-07", "close": 16.0502, "volume": 184041.0}, {"date": "2018-03-08", "close": 16.0802, "volume": 238323.0}, {"date": "2018-03-09", "close": 16.1702, "volume": 316899.0}, {"date": "2018-03-12", "close": 16.4702, "volume": 428971.0}, {"date": "2018-03-13", "close": 16.5002, "volume": 292216.0}, {"date": "2018-03-14", "close": 16.6502, "volume": 256517.0}, {"date": "2018-03-15", "close": 16.2602, "volume": 363826.0}, {"date": "2018-03-16", "close": 16.4402, "volume": 463148.0}, {"date": "2018-03-19", "close": 16.4402, "volume": 307792.0}, {"date": "2018-03-20", "close": 16.2902, "volume": 225544.0}, {"date": "2018-03-21", "close": 16.3202, "volume": 173227.0}, {"date": "2018-03-22", "close": 16.8302, "volume": 839708.0}, {"date": "2018-03-23", "close": 16.4702, "volume": 498887.0}, {"date": "2018-03-26", "close": 16.1102, "volume": 335399.0}, {"date": "2018-03-27", "close": 15.8552, "volume": 586112.0}, {"date": "2018-03-28", "close": 15.6002, "volume": 458118.0}, {"date": "2018-03-29", "close": 15.6602, "volume": 574611.0}, {"date": "2018-04-02", "close": 15.8702, "volume": 498803.0}, {"date": "2018-04-03", "close": 15.8402, "volume": 268815.0}, {"date": "2018-04-04", "close": 15.9002, "volume": 233773.0}, {"date": "2018-04-05", "close": 16.2602, "volume": 306304.0}, {"date": "2018-04-06", "close": 16.0802, "volume": 276370.0}, {"date": "2018-04-09", "close": 16.2302, "volume": 274850.0}, {"date": "2018-04-10", "close": 16.3202, "volume": 284632.0}, {"date": "2018-04-11", "close": 16.2302, "volume": 211469.0}, {"date": "2018-04-12", "close": 16.2602, "volume": 360765.0}, {"date": "2018-04-13", "close": 16.2302, "volume": 343278.0}, {"date": "2018-04-16", "close": 16.4102, "volume": 150212.0}, {"date": "2018-04-17", "close": 16.3952, "volume": 164043.0}, {"date": "2018-04-18", "close": 16.4702, "volume": 128860.0}, {"date": "2018-04-19", "close": 16.3352, "volume": 132913.0}, {"date": "2018-04-20", "close": 16.2602, "volume": 119085.0}, {"date": "2018-04-23", "close": 16.1702, "volume": 121842.0}, {"date": "2018-04-24", "close": 16.0202, "volume": 175432.0}, {"date": "2018-04-25", "close": 16.0202, "volume": 103254.0}, {"date": "2018-04-26", "close": 16.0202, "volume": 129227.0}, {"date": "2018-04-27", "close": 16.1102, "volume": 118398.0}, {"date": "2018-04-30", "close": 16.1102, "volume": 235734.0}, {"date": "2018-05-01", "close": 16.0802, "volume": 124684.0}, {"date": "2018-05-02", "close": 16.0202, "volume": 113660.0}, {"date": "2018-05-03", "close": 16.0202, "volume": 108695.0}, {"date": "2018-05-04", "close": 16.1702, "volume": 304711.0}, {"date": "2018-05-07", "close": 16.2002, "volume": 167062.0}, {"date": "2018-05-08", "close": 16.2602, "volume": 152074.0}, {"date": "2018-05-09", "close": 16.2902, "volume": 128562.0}, {"date": "2018-05-10", "close": 16.4402, "volume": 179164.0}, {"date": "2018-05-11", "close": 16.4402, "volume": 231138.0}, {"date": "2018-05-14", "close": 16.7702, "volume": 304816.0}, {"date": "2018-05-15", "close": 16.7402, "volume": 153793.0}, {"date": "2018-05-16", "close": 16.7702, "volume": 140676.0}, {"date": "2018-05-17", "close": 16.9202, "volume": 183479.0}, {"date": "2018-05-18", "close": 16.9502, "volume": 514132.0}, {"date": "2018-05-21", "close": 16.6502, "volume": 614331.0}, {"date": "2018-05-22", "close": 17.0402, "volume": 426853.0}, {"date": "2018-05-23", "close": 17.1902, "volume": 310067.0}, {"date": "2018-05-24", "close": 17.1302, "volume": 292331.0}, {"date": "2018-05-25", "close": 17.1902, "volume": 245857.0}, {"date": "2018-05-29", "close": 17.2802, "volume": 273484.0}, {"date": "2018-05-30", "close": 17.2202, "volume": 210968.0}, {"date": "2018-05-31", "close": 17.0702, "volume": 251088.0}, {"date": "2018-06-01", "close": 17.2202, "volume": 252772.0}, {"date": "2018-06-04", "close": 17.3102, "volume": 208702.0}, {"date": "2018-06-05", "close": 17.2202, "volume": 167690.0}, {"date": "2018-06-06", "close": 17.2952, "volume": 137325.0}, {"date": "2018-06-07", "close": 17.3702, "volume": 135075.0}, {"date": "2018-06-08", "close": 17.4002, "volume": 161562.0}, {"date": "2018-06-11", "close": 17.2202, "volume": 321443.0}, {"date": "2018-06-12", "close": 17.2502, "volume": 158130.0}, {"date": "2018-06-13", "close": 17.1302, "volume": 116454.0}, {"date": "2018-06-14", "close": 17.2202, "volume": 149015.0}, {"date": "2018-06-15", "close": 17.1602, "volume": 189923.0}, {"date": "2018-06-18", "close": 17.2502, "volume": 224212.0}, {"date": "2018-06-19", "close": 17.1902, "volume": 382608.0}, {"date": "2018-06-20", "close": 16.8302, "volume": 186312.0}, {"date": "2018-06-21", "close": 16.6502, "volume": 204585.0}, {"date": "2018-06-22", "close": 16.6802, "volume": 348240.0}, {"date": "2018-06-25", "close": 16.5602, "volume": 320202.0}, {"date": "2018-06-26", "close": 16.5902, "volume": 222778.0}, {"date": "2018-06-27", "close": 16.5602, "volume": 243450.0}, {"date": "2018-06-28", "close": 16.5302, "volume": 223371.0}, {"date": "2018-06-29", "close": 16.7102, "volume": 229520.0}, {"date": "2018-07-02", "close": 16.7102, "volume": 129804.0}, {"date": "2018-07-03", "close": 16.9802, "volume": 123012.0}, {"date": "2018-07-05", "close": 16.9502, "volume": 148569.0}, {"date": "2018-07-06", "close": 16.9202, "volume": 275389.0}, {"date": "2018-07-09", "close": 17.1302, "volume": 307810.0}, {"date": "2018-07-10", "close": 17.0102, "volume": 192463.0}, {"date": "2018-07-11", "close": 17.0702, "volume": 149169.0}, {"date": "2018-07-12", "close": 17.0402, "volume": 193431.0}, {"date": "2018-07-13", "close": 17.0402, "volume": 199083.0}, {"date": "2018-07-16", "close": 17.1602, "volume": 182689.0}, {"date": "2018-07-17", "close": 17.4002, "volume": 329169.0}, {"date": "2018-07-18", "close": 17.8802, "volume": 420591.0}, {"date": "2018-07-19", "close": 17.5502, "volume": 201066.0}, {"date": "2018-07-20", "close": 17.6102, "volume": 188755.0}, {"date": "2018-07-23", "close": 17.5502, "volume": 197335.0}, {"date": "2018-07-24", "close": 17.5802, "volume": 220562.0}, {"date": "2018-07-25", "close": 17.7002, "volume": 167473.0}, {"date": "2018-07-26", "close": 17.8202, "volume": 210425.0}, {"date": "2018-07-27", "close": 17.8502, "volume": 300940.0}, {"date": "2018-07-30", "close": 17.8802, "volume": 186262.0}, {"date": "2018-07-31", "close": 17.8502, "volume": 234888.0}, {"date": "2018-08-01", "close": 17.7602, "volume": 166112.0}, {"date": "2018-08-02", "close": 17.7002, "volume": 166050.0}, {"date": "2018-08-03", "close": 17.7302, "volume": 136511.0}, {"date": "2018-08-06", "close": 17.7302, "volume": 145869.0}, {"date": "2018-08-07", "close": 17.6402, "volume": 90336.0}, {"date": "2018-08-08", "close": 17.7902, "volume": 149470.0}, {"date": "2018-08-09", "close": 17.3102, "volume": 383922.0}, {"date": "2018-08-10", "close": 17.3102, "volume": 236715.0}, {"date": "2018-08-13", "close": 17.2202, "volume": 198719.0}, {"date": "2018-08-14", "close": 17.0402, "volume": 297911.0}, {"date": "2018-08-15", "close": 16.9502, "volume": 259347.0}, {"date": "2018-08-16", "close": 17.1002, "volume": 281837.0}, {"date": "2018-08-17", "close": 17.0702, "volume": 220149.0}, {"date": "2018-08-20", "close": 16.9202, "volume": 317024.0}, {"date": "2018-08-21", "close": 17.1302, "volume": 210253.0}, {"date": "2018-08-22", "close": 17.2502, "volume": 191419.0}, {"date": "2018-08-23", "close": 16.9502, "volume": 335037.0}, {"date": "2018-08-24", "close": 16.8302, "volume": 326362.0}, {"date": "2018-08-27", "close": 17.1302, "volume": 416654.0}, {"date": "2018-08-28", "close": 16.6502, "volume": 591042.0}, {"date": "2018-08-29", "close": 16.7102, "volume": 338241.0}, {"date": "2018-08-30", "close": 16.5902, "volume": 260948.0}, {"date": "2018-08-31", "close": 16.6202, "volume": 251083.0}, {"date": "2018-09-04", "close": 16.5302, "volume": 140032.0}, {"date": "2018-09-05", "close": 16.7702, "volume": 483678.0}, {"date": "2018-09-06", "close": 16.5602, "volume": 336596.0}, {"date": "2018-09-07", "close": 16.4102, "volume": 358717.0}, {"date": "2018-09-10", "close": 16.4402, "volume": 161243.0}, {"date": "2018-09-11", "close": 16.4702, "volume": 205109.0}, {"date": "2018-09-12", "close": 16.6202, "volume": 209047.0}, {"date": "2018-09-13", "close": 16.4102, "volume": 249557.0}, {"date": "2018-09-14", "close": 16.3202, "volume": 228382.0}, {"date": "2018-09-17", "close": 16.5302, "volume": 358993.0}, {"date": "2018-09-18", "close": 16.5302, "volume": 333487.0}, {"date": "2018-09-19", "close": 16.7102, "volume": 286585.0}, {"date": "2018-09-20", "close": 16.8302, "volume": 376854.0}, {"date": "2018-09-21", "close": 16.5002, "volume": 296336.0}, {"date": "2018-09-24", "close": 16.4702, "volume": 265000.0}, {"date": "2018-09-25", "close": 16.4102, "volume": 251600.0}, {"date": "2018-09-26", "close": 16.3502, "volume": 232431.0}, {"date": "2018-09-27", "close": 16.4702, "volume": 357398.0}, {"date": "2018-09-28", "close": 16.3202, "volume": 316990.0}, {"date": "2018-10-01", "close": 16.3802, "volume": 254360.0}, {"date": "2018-10-02", "close": 16.4402, "volume": 242378.0}, {"date": "2018-10-03", "close": 16.4402, "volume": 233920.0}, {"date": "2018-10-04", "close": 16.3202, "volume": 163088.0}, {"date": "2018-10-05", "close": 16.3502, "volume": 277074.0}, {"date": "2018-10-08", "close": 16.1702, "volume": 265881.0}, {"date": "2018-10-09", "close": 16.4702, "volume": 361878.0}, {"date": "2018-10-10", "close": 16.2302, "volume": 366688.0}, {"date": "2018-10-11", "close": 15.9902, "volume": 380382.0}, {"date": "2018-10-12", "close": 15.9002, "volume": 328388.0}, {"date": "2018-10-15", "close": 15.9302, "volume": 201662.0}, {"date": "2018-10-16", "close": 15.9902, "volume": 170090.0}, {"date": "2018-10-17", "close": 15.9602, "volume": 223793.0}, {"date": "2018-10-18", "close": 15.7802, "volume": 189775.0}, {"date": "2018-10-19", "close": 15.7202, "volume": 241903.0}, {"date": "2018-10-22", "close": 15.5102, "volume": 227099.0}, {"date": "2018-10-23", "close": 15.1502, "volume": 369762.0}, {"date": "2018-10-24", "close": 15.0602, "volume": 285597.0}, {"date": "2018-10-25", "close": 15.0902, "volume": 258164.0}, {"date": "2018-10-26", "close": 15.0002, "volume": 304307.0}, {"date": "2018-10-29", "close": 14.9701, "volume": 219245.0}, {"date": "2018-10-30", "close": 14.9101, "volume": 271515.0}, {"date": "2018-10-31", "close": 15.5102, "volume": 636657.0}, {"date": "2018-11-01", "close": 15.7802, "volume": 602004.0}, {"date": "2018-11-02", "close": 15.7202, "volume": 482031.0}, {"date": "2018-11-05", "close": 16.0202, "volume": 305090.0}, {"date": "2018-11-06", "close": 16.2302, "volume": 218630.0}, {"date": "2018-11-07", "close": 16.1702, "volume": 326434.0}, {"date": "2018-11-08", "close": 16.0802, "volume": 301802.0}, {"date": "2018-11-09", "close": 16.1702, "volume": 182464.0}, {"date": "2018-11-12", "close": 15.9602, "volume": 236185.0}, {"date": "2018-11-13", "close": 15.9602, "volume": 193835.0}, {"date": "2018-11-14", "close": 15.9002, "volume": 287633.0}, {"date": "2018-11-15", "close": 15.7202, "volume": 343353.0}, {"date": "2018-11-16", "close": 15.6602, "volume": 335690.0}, {"date": "2018-11-19", "close": 15.6902, "volume": 264138.0}, {"date": "2018-11-20", "close": 15.4802, "volume": 403085.0}, {"date": "2018-11-21", "close": 15.6002, "volume": 251921.0}, {"date": "2018-11-23", "close": 15.6902, "volume": 74598.0}, {"date": "2018-11-26", "close": 15.6902, "volume": 386881.0}, {"date": "2018-11-27", "close": 15.6602, "volume": 153297.0}, {"date": "2018-11-28", "close": 15.9602, "volume": 235890.0}, {"date": "2018-11-29", "close": 15.9002, "volume": 253412.0}, {"date": "2018-11-30", "close": 15.7502, "volume": 164524.0}, {"date": "2018-12-03", "close": 16.5, "volume": 701425.0}, {"date": "2018-12-04", "close": 15.49, "volume": 673460.0}, {"date": "2018-12-06", "close": 15.26, "volume": 605421.0}, {"date": "2018-12-07", "close": 15.05, "volume": 409192.0}, {"date": "2018-12-10", "close": 14.9, "volume": 568335.0}, {"date": "2018-12-11", "close": 14.68, "volume": 459822.0}, {"date": "2018-12-12", "close": 14.7, "volume": 808857.0}, {"date": "2018-12-13", "close": 14.45, "volume": 466773.0}, {"date": "2018-12-14", "close": 14.24, "volume": 353103.0}, {"date": "2018-12-17", "close": 13.53, "volume": 731607.0}, {"date": "2018-12-18", "close": 13.75, "volume": 1104489.0}, {"date": "2018-12-19", "close": 13.15, "volume": 620553.0}, {"date": "2018-12-20", "close": 12.56, "volume": 1182006.0}, {"date": "2018-12-21", "close": 12.4, "volume": 959745.0}, {"date": "2018-12-24", "close": 12.38, "volume": 633585.0}, {"date": "2018-12-26", "close": 12.63, "volume": 1114230.0}, {"date": "2018-12-27", "close": 12.61, "volume": 974770.0}, {"date": "2018-12-28", "close": 12.72, "volume": 504141.0}, {"date": "2018-12-31", "close": 12.4, "volume": 1192078.0}, {"date": "2019-01-02", "close": 12.72, "volume": 487724.0}, {"date": "2019-01-03", "close": 12.84, "volume": 506533.0}, {"date": "2019-01-04", "close": 13.33, "volume": 571585.0}, {"date": "2019-01-07", "close": 13.88, "volume": 729905.0}, {"date": "2019-01-08", "close": 14.24, "volume": 381735.0}, {"date": "2019-01-09", "close": 14.17, "volume": 434890.0}, {"date": "2019-01-10", "close": 14.24, "volume": 338217.0}, {"date": "2019-01-11", "close": 14.25, "volume": 270840.0}, {"date": "2019-01-14", "close": 14.12, "volume": 205887.0}, {"date": "2019-01-15", "close": 14.22, "volume": 159015.0}, {"date": "2019-01-16", "close": 14.47, "volume": 254957.0}, {"date": "2019-01-17", "close": 14.53, "volume": 216707.0}, {"date": "2019-01-18", "close": 14.53, "volume": 174342.0}, {"date": "2019-01-22", "close": 14.32, "volume": 285011.0}, {"date": "2019-01-23", "close": 14.35, "volume": 299770.0}, {"date": "2019-01-24", "close": 14.44, "volume": 405579.0}, {"date": "2019-01-25", "close": 14.64, "volume": 498651.0}, {"date": "2019-01-28", "close": 14.77, "volume": 437999.0}, {"date": "2019-01-29", "close": 14.67, "volume": 289745.0}, {"date": "2019-01-30", "close": 15.05, "volume": 537605.0}, {"date": "2019-01-31", "close": 15.3, "volume": 497916.0}, {"date": "2019-02-01", "close": 15.23, "volume": 736763.0}, {"date": "2019-02-04", "close": 15.33, "volume": 450158.0}, {"date": "2019-02-05", "close": 15.44, "volume": 234770.0}, {"date": "2019-02-06", "close": 15.48, "volume": 343176.0}, {"date": "2019-02-07", "close": 15.18, "volume": 844049.0}, {"date": "2019-02-08", "close": 15.31, "volume": 359446.0}, {"date": "2019-02-11", "close": 15.36, "volume": 297720.0}, {"date": "2019-02-12", "close": 15.36, "volume": 425684.0}, {"date": "2019-02-13", "close": 15.34, "volume": 224736.0}, {"date": "2019-02-14", "close": 15.31, "volume": 356711.0}, {"date": "2019-02-15", "close": 15.32, "volume": 264068.0}, {"date": "2019-02-19", "close": 15.33, "volume": 347750.0}, {"date": "2019-02-20", "close": 15.4, "volume": 402837.0}, {"date": "2019-02-21", "close": 15.52, "volume": 324206.0}, {"date": "2019-02-22", "close": 15.76, "volume": 349510.0}, {"date": "2019-02-25", "close": 15.62, "volume": 373269.0}, {"date": "2019-02-26", "close": 15.52, "volume": 261033.0}, {"date": "2019-02-27", "close": 15.4, "volume": 362236.0}, {"date": "2019-02-28", "close": 15.32, "volume": 257627.0}, {"date": "2019-03-01", "close": 15.15, "volume": 634269.0}, {"date": "2019-03-04", "close": 15.42, "volume": 416955.0}, {"date": "2019-03-05", "close": 15.4, "volume": 476953.0}, {"date": "2019-03-06", "close": 15.35, "volume": 409962.0}, {"date": "2019-03-07", "close": 15.31, "volume": 418966.0}, {"date": "2019-03-08", "close": 15.4, "volume": 279918.0}, {"date": "2019-03-11", "close": 15.56, "volume": 222504.0}, {"date": "2019-03-12", "close": 15.58, "volume": 280473.0}, {"date": "2019-03-13", "close": 15.63, "volume": 264269.0}, {"date": "2019-03-14", "close": 15.7, "volume": 511931.0}, {"date": "2019-03-15", "close": 15.72, "volume": 473928.0}, {"date": "2019-03-18", "close": 15.89, "volume": 445623.0}, {"date": "2019-03-19", "close": 15.85, "volume": 816870.0}, {"date": "2019-03-20", "close": 15.25, "volume": 544606.0}, {"date": "2019-03-21", "close": 15.32, "volume": 516695.0}, {"date": "2019-03-22", "close": 15.13, "volume": 860232.0}, {"date": "2019-03-25", "close": 15.13, "volume": 367172.0}, {"date": "2019-03-26", "close": 15.28, "volume": 313765.0}, {"date": "2019-03-27", "close": 15.21, "volume": 171418.0}, {"date": "2019-03-28", "close": 15.26, "volume": 220291.0}, {"date": "2019-03-29", "close": 15.14, "volume": 342526.0}, {"date": "2019-04-01", "close": 15.24, "volume": 251986.0}, {"date": "2019-04-02", "close": 15.22, "volume": 209157.0}, {"date": "2019-04-03", "close": 15.22, "volume": 224085.0}, {"date": "2019-04-04", "close": 15.22, "volume": 268820.0}, {"date": "2019-04-05", "close": 15.24, "volume": 356140.0}, {"date": "2019-04-08", "close": 15.31, "volume": 651331.0}, {"date": "2019-04-09", "close": 15.21, "volume": 232272.0}, {"date": "2019-04-10", "close": 15.23, "volume": 164309.0}, {"date": "2019-04-11", "close": 15.28, "volume": 133335.0}, {"date": "2019-04-12", "close": 15.3, "volume": 237138.0}, {"date": "2019-04-15", "close": 15.27, "volume": 210592.0}, {"date": "2019-04-16", "close": 15.37, "volume": 250399.0}, {"date": "2019-04-17", "close": 15.34, "volume": 203203.0}, {"date": "2019-04-18", "close": 15.29, "volume": 151700.0}, {"date": "2019-04-22", "close": 15.35, "volume": 217588.0}, {"date": "2019-04-23", "close": 15.46, "volume": 146758.0}, {"date": "2019-04-24", "close": 15.58, "volume": 448055.0}, {"date": "2019-04-25", "close": 15.52, "volume": 210566.0}, {"date": "2019-04-26", "close": 15.64, "volume": 189800.0}, {"date": "2019-04-29", "close": 15.67, "volume": 204384.0}, {"date": "2019-04-30", "close": 15.63, "volume": 211301.0}, {"date": "2019-05-01", "close": 15.57, "volume": 190231.0}, {"date": "2019-05-02", "close": 15.67, "volume": 148153.0}, {"date": "2019-05-03", "close": 15.8, "volume": 247851.0}, {"date": "2019-05-06", "close": 15.88, "volume": 256337.0}, {"date": "2019-05-07", "close": 15.82, "volume": 207496.0}, {"date": "2019-05-08", "close": 15.82, "volume": 189957.0}, {"date": "2019-05-09", "close": 15.76, "volume": 245741.0}, {"date": "2019-05-10", "close": 15.78, "volume": 241747.0}, {"date": "2019-05-13", "close": 15.4, "volume": 396215.0}, {"date": "2019-05-14", "close": 15.58, "volume": 238551.0}, {"date": "2019-05-15", "close": 15.69, "volume": 189035.0}, {"date": "2019-05-16", "close": 15.73, "volume": 221728.0}, {"date": "2019-05-17", "close": 15.87, "volume": 486822.0}, {"date": "2019-05-20", "close": 15.82, "volume": 336865.0}, {"date": "2019-05-21", "close": 15.93, "volume": 317877.0}, {"date": "2019-05-22", "close": 15.98, "volume": 264524.0}, {"date": "2019-05-23", "close": 16.0, "volume": 308962.0}, {"date": "2019-05-24", "close": 16.03, "volume": 297822.0}, {"date": "2019-05-28", "close": 16.06, "volume": 260609.0}, {"date": "2019-05-29", "close": 15.92, "volume": 311765.0}, {"date": "2019-05-30", "close": 15.95, "volume": 200585.0}, {"date": "2019-05-31", "close": 15.53, "volume": 626489.0}, {"date": "2019-06-03", "close": 15.7, "volume": 608971.0}, {"date": "2019-06-04", "close": 15.92, "volume": 327110.0}, {"date": "2019-06-05", "close": 16.0, "volume": 318454.0}, {"date": "2019-06-06", "close": 16.04, "volume": 266269.0}, {"date": "2019-06-07", "close": 16.11, "volume": 256709.0}, {"date": "2019-06-10", "close": 16.12, "volume": 392657.0}, {"date": "2019-06-11", "close": 16.16, "volume": 324699.0}, {"date": "2019-06-12", "close": 16.2, "volume": 274915.0}, {"date": "2019-06-13", "close": 16.37, "volume": 431018.0}, {"date": "2019-06-14", "close": 16.29, "volume": 296543.0}, {"date": "2019-06-17", "close": 16.3, "volume": 375521.0}, {"date": "2019-06-18", "close": 16.44, "volume": 583196.0}, {"date": "2019-06-19", "close": 16.02, "volume": 568944.0}, {"date": "2019-06-20", "close": 15.82, "volume": 395121.0}, {"date": "2019-06-21", "close": 15.93, "volume": 292347.0}, {"date": "2019-06-24", "close": 15.82, "volume": 273244.0}, {"date": "2019-06-25", "close": 15.67, "volume": 267508.0}, {"date": "2019-06-26", "close": 15.51, "volume": 382887.0}, {"date": "2019-06-27", "close": 15.61, "volume": 350155.0}, {"date": "2019-06-28", "close": 15.8, "volume": 274654.0}, {"date": "2019-07-01", "close": 15.83, "volume": 223032.0}, {"date": "2019-07-02", "close": 15.93, "volume": 340969.0}, {"date": "2019-07-03", "close": 16.19, "volume": 251478.0}, {"date": "2019-07-05", "close": 16.1, "volume": 353616.0}, {"date": "2019-07-08", "close": 16.26, "volume": 428639.0}, {"date": "2019-07-09", "close": 16.32, "volume": 512034.0}, {"date": "2019-07-10", "close": 16.46, "volume": 307469.0}, {"date": "2019-07-11", "close": 16.38, "volume": 350833.0}, {"date": "2019-07-12", "close": 16.35, "volume": 346827.0}, {"date": "2019-07-15", "close": 16.43, "volume": 200546.0}, {"date": "2019-07-16", "close": 16.37, "volume": 270281.0}, {"date": "2019-07-17", "close": 16.27, "volume": 195361.0}, {"date": "2019-07-18", "close": 16.31, "volume": 287490.0}, {"date": "2019-07-19", "close": 16.34, "volume": 160851.0}, {"date": "2019-07-22", "close": 16.31, "volume": 129533.0}, {"date": "2019-07-23", "close": 16.45, "volume": 189850.0}, {"date": "2019-07-24", "close": 16.59, "volume": 204300.0}, {"date": "2019-07-25", "close": 16.53, "volume": 224572.0}, {"date": "2019-07-26", "close": 16.52, "volume": 379141.0}, {"date": "2019-07-29", "close": 16.42, "volume": 238096.0}, {"date": "2019-07-30", "close": 16.62, "volume": 324210.0}, {"date": "2019-07-31", "close": 16.35, "volume": 346298.0}, {"date": "2019-08-01", "close": 16.2, "volume": 420457.0}, {"date": "2019-08-02", "close": 16.18, "volume": 372587.0}, {"date": "2019-08-05", "close": 15.85, "volume": 528790.0}, {"date": "2019-08-06", "close": 16.08, "volume": 377288.0}, {"date": "2019-08-07", "close": 16.11, "volume": 665975.0}, {"date": "2019-08-08", "close": 16.33, "volume": 621933.0}, {"date": "2019-08-09", "close": 16.18, "volume": 266022.0}, {"date": "2019-08-12", "close": 15.99, "volume": 346693.0}, {"date": "2019-08-13", "close": 16.2, "volume": 276426.0}, {"date": "2019-08-14", "close": 15.9, "volume": 382272.0}, {"date": "2019-08-15", "close": 15.83, "volume": 398069.0}, {"date": "2019-08-16", "close": 16.05, "volume": 344545.0}, {"date": "2019-08-19", "close": 16.31, "volume": 386898.0}, {"date": "2019-08-20", "close": 16.26, "volume": 277280.0}, {"date": "2019-08-21", "close": 16.38, "volume": 244098.0}, {"date": "2019-08-22", "close": 16.31, "volume": 195579.0}, {"date": "2019-08-23", "close": 16.19, "volume": 292591.0}, {"date": "2019-08-26", "close": 16.3, "volume": 194889.0}, {"date": "2019-08-27", "close": 16.22, "volume": 263140.0}, {"date": "2019-08-28", "close": 16.25, "volume": 189561.0}, {"date": "2019-08-29", "close": 16.4, "volume": 148396.0}, {"date": "2019-08-30", "close": 16.35, "volume": 206533.0}, {"date": "2019-09-03", "close": 16.32, "volume": 262661.0}, {"date": "2019-09-04", "close": 16.37, "volume": 242377.0}, {"date": "2019-09-05", "close": 16.4, "volume": 211566.0}, {"date": "2019-09-06", "close": 16.35, "volume": 141560.0}, {"date": "2019-09-09", "close": 16.63, "volume": 260454.0}, {"date": "2019-09-10", "close": 16.77, "volume": 277382.0}, {"date": "2019-09-11", "close": 16.82, "volume": 231516.0}, {"date": "2019-09-12", "close": 16.78, "volume": 228106.0}, {"date": "2019-09-13", "close": 16.98, "volume": 378040.0}, {"date": "2019-09-16", "close": 16.81, "volume": 388063.0}, {"date": "2019-09-17", "close": 16.94, "volume": 439389.0}, {"date": "2019-09-18", "close": 16.92, "volume": 401737.0}, {"date": "2019-09-19", "close": 16.4, "volume": 415357.0}, {"date": "2019-09-20", "close": 16.57, "volume": 405298.0}, {"date": "2019-09-23", "close": 16.45, "volume": 303683.0}, {"date": "2019-09-24", "close": 16.3, "volume": 382295.0}, {"date": "2019-09-25", "close": 16.32, "volume": 201694.0}, {"date": "2019-09-26", "close": 16.35, "volume": 216782.0}, {"date": "2019-09-27", "close": 16.195, "volume": 209028.0}, {"date": "2019-09-30", "close": 16.09, "volume": 237543.0}, {"date": "2019-10-01", "close": 15.9, "volume": 321915.0}, {"date": "2019-10-02", "close": 15.42, "volume": 705528.0}, {"date": "2019-10-03", "close": 15.32, "volume": 443234.0}, {"date": "2019-10-04", "close": 15.46, "volume": 353433.0}, {"date": "2019-10-07", "close": 15.62, "volume": 395845.0}, {"date": "2019-10-08", "close": 15.41, "volume": 345647.0}, {"date": "2019-10-09", "close": 15.57, "volume": 328509.0}, {"date": "2019-10-10", "close": 15.57, "volume": 283936.0}, {"date": "2019-10-11", "close": 15.58, "volume": 403822.0}, {"date": "2019-10-14", "close": 15.47, "volume": 198636.0}, {"date": "2019-10-15", "close": 15.57, "volume": 255631.0}, {"date": "2019-10-16", "close": 15.58, "volume": 328808.0}, {"date": "2019-10-17", "close": 15.73, "volume": 241634.0}, {"date": "2019-10-18", "close": 15.83, "volume": 246605.0}, {"date": "2019-10-21", "close": 16.06, "volume": 673990.0}, {"date": "2019-10-22", "close": 16.05, "volume": 251223.0}, {"date": "2019-10-23", "close": 15.99, "volume": 305410.0}, {"date": "2019-10-24", "close": 16.01, "volume": 307656.0}, {"date": "2019-10-25", "close": 15.89, "volume": 312017.0}, {"date": "2019-10-28", "close": 15.99, "volume": 296517.0}, {"date": "2019-10-29", "close": 15.92, "volume": 273139.0}, {"date": "2019-10-30", "close": 15.875, "volume": 233189.0}, {"date": "2019-10-31", "close": 15.85, "volume": 219525.0}, {"date": "2019-11-01", "close": 15.9, "volume": 703085.0}, {"date": "2019-11-04", "close": 15.96, "volume": 535994.0}, {"date": "2019-11-05", "close": 15.94, "volume": 366635.0}, {"date": "2019-11-06", "close": 16.66, "volume": 1671501.0}, {"date": "2019-11-07", "close": 16.33, "volume": 633212.0}, {"date": "2019-11-08", "close": 16.36, "volume": 354716.0}, {"date": "2019-11-11", "close": 16.34, "volume": 440846.0}, {"date": "2019-11-12", "close": 16.42, "volume": 413873.0}, {"date": "2019-11-13", "close": 16.33, "volume": 415891.0}, {"date": "2019-11-14", "close": 16.42, "volume": 443810.0}, {"date": "2019-11-15", "close": 16.41, "volume": 408148.0}, {"date": "2019-11-18", "close": 16.44, "volume": 288210.0}, {"date": "2019-11-19", "close": 16.46, "volume": 372769.0}, {"date": "2019-11-20", "close": 16.58, "volume": 505620.0}, {"date": "2019-11-21", "close": 16.45, "volume": 506456.0}, {"date": "2019-11-22", "close": 16.36, "volume": 399022.0}, {"date": "2019-11-25", "close": 16.56, "volume": 369794.0}, {"date": "2019-11-26", "close": 16.58, "volume": 311036.0}, {"date": "2019-11-27", "close": 16.82, "volume": 467803.0}, {"date": "2019-11-29", "close": 16.88, "volume": 255577.0}, {"date": "2019-12-02", "close": 16.82, "volume": 410007.0}, {"date": "2019-12-03", "close": 16.82, "volume": 422596.0}, {"date": "2019-12-04", "close": 16.99, "volume": 424565.0}, {"date": "2019-12-05", "close": 16.93, "volume": 456375.0}, {"date": "2019-12-06", "close": 17.12, "volume": 704219.0}, {"date": "2019-12-09", "close": 17.18, "volume": 610000.0}, {"date": "2019-12-10", "close": 17.17, "volume": 763510.0}, {"date": "2019-12-11", "close": 17.16, "volume": 396713.0}, {"date": "2019-12-12", "close": 17.33, "volume": 443044.0}, {"date": "2019-12-13", "close": 17.54, "volume": 439047.0}, {"date": "2019-12-16", "close": 17.905, "volume": 1040117.0}, {"date": "2019-12-17", "close": 18.18, "volume": 1284534.0}, {"date": "2019-12-18", "close": 18.1, "volume": 911236.0}, {"date": "2019-12-19", "close": 17.62, "volume": 832165.0}, {"date": "2019-12-20", "close": 17.56, "volume": 1210751.0}, {"date": "2019-12-23", "close": 17.58, "volume": 414760.0}, {"date": "2019-12-24", "close": 17.62, "volume": 206271.0}, {"date": "2019-12-26", "close": 17.59, "volume": 360960.0}, {"date": "2019-12-27", "close": 17.515, "volume": 358233.0}, {"date": "2019-12-30", "close": 17.5, "volume": 531094.0}, {"date": "2019-12-31", "close": 17.46, "volume": 429452.0}, {"date": "2020-01-02", "close": 17.63, "volume": 441495.0}, {"date": "2020-01-03", "close": 17.59, "volume": 511000.0}, {"date": "2020-01-06", "close": 17.55, "volume": 512682.0}, {"date": "2020-01-07", "close": 17.55, "volume": 478801.0}, {"date": "2020-01-08", "close": 17.49, "volume": 514971.0}, {"date": "2020-01-09", "close": 17.49, "volume": 529479.0}, {"date": "2020-01-10", "close": 17.45, "volume": 323864.0}, {"date": "2020-01-13", "close": 17.56, "volume": 558163.0}, {"date": "2020-01-14", "close": 17.61, "volume": 641239.0}, {"date": "2020-01-15", "close": 17.62, "volume": 490387.0}, {"date": "2020-01-16", "close": 17.575, "volume": 543260.0}, {"date": "2020-01-17", "close": 17.55, "volume": 454545.0}, {"date": "2020-01-21", "close": 17.485, "volume": 580988.0}, {"date": "2020-01-22", "close": 17.62, "volume": 457571.0}, {"date": "2020-01-23", "close": 17.65, "volume": 252370.0}, {"date": "2020-01-24", "close": 17.57, "volume": 267346.0}, {"date": "2020-01-27", "close": 17.35, "volume": 433766.0}, {"date": "2020-01-28", "close": 17.55, "volume": 318545.0}, {"date": "2020-01-29", "close": 17.56, "volume": 345019.0}, {"date": "2020-01-30", "close": 17.55, "volume": 553972.0}, {"date": "2020-01-31", "close": 17.27, "volume": 493244.0}, {"date": "2020-02-03", "close": 17.39, "volume": 728981.0}, {"date": "2020-02-04", "close": 17.41, "volume": 431374.0}, {"date": "2020-02-05", "close": 17.34, "volume": 744012.0}, {"date": "2020-02-06", "close": 17.12, "volume": 889635.0}, {"date": "2020-02-07", "close": 17.04, "volume": 782098.0}, {"date": "2020-02-10", "close": 17.04, "volume": 427247.0}, {"date": "2020-02-11", "close": 17.06, "volume": 419202.0}, {"date": "2020-02-12", "close": 17.0, "volume": 396530.0}, {"date": "2020-02-13", "close": 17.24, "volume": 477085.0}, {"date": "2020-02-14", "close": 17.16, "volume": 428621.0}, {"date": "2020-02-18", "close": 17.26, "volume": 455186.0}, {"date": "2020-02-19", "close": 16.95, "volume": 999792.0}, {"date": "2020-02-20", "close": 17.22, "volume": 533422.0}, {"date": "2020-02-21", "close": 17.18, "volume": 349245.0}, {"date": "2020-02-24", "close": 16.96, "volume": 710782.0}, {"date": "2020-02-25", "close": 16.29, "volume": 1080834.0}, {"date": "2020-02-26", "close": 16.4, "volume": 643769.0}, {"date": "2020-02-27", "close": 15.65, "volume": 1232843.0}, {"date": "2020-02-28", "close": 15.24, "volume": 1923387.0}, {"date": "2020-03-02", "close": 15.8, "volume": 1207151.0}, {"date": "2020-03-03", "close": 15.69, "volume": 1180932.0}, {"date": "2020-03-04", "close": 15.98, "volume": 657690.0}, {"date": "2020-03-05", "close": 15.67, "volume": 542072.0}, {"date": "2020-03-06", "close": 15.34, "volume": 1459861.0}, {"date": "2020-03-09", "close": 13.07, "volume": 2332898.0}, {"date": "2020-03-10", "close": 13.52, "volume": 846793.0}, {"date": "2020-03-11", "close": 12.59, "volume": 1779595.0}, {"date": "2020-03-12", "close": 10.8, "volume": 2338067.0}, {"date": "2020-03-13", "close": 11.19, "volume": 1911265.0}, {"date": "2020-03-16", "close": 10.01, "volume": 1569444.0}, {"date": "2020-03-17", "close": 10.11, "volume": 2161411.0}, {"date": "2020-03-18", "close": 9.08, "volume": 1862084.0}, {"date": "2020-03-19", "close": 7.78, "volume": 2568601.0}, {"date": "2020-03-20", "close": 7.75, "volume": 1177426.0}, {"date": "2020-03-23", "close": 6.22, "volume": 1310761.0}, {"date": "2020-03-24", "close": 6.5, "volume": 1325160.0}, {"date": "2020-03-25", "close": 7.64, "volume": 1801680.0}, {"date": "2020-03-26", "close": 8.7, "volume": 1609516.0}, {"date": "2020-03-27", "close": 7.77, "volume": 1344152.0}, {"date": "2020-03-30", "close": 7.22, "volume": 941810.0}, {"date": "2020-03-31", "close": 6.75, "volume": 1333642.0}, {"date": "2020-04-01", "close": 6.01, "volume": 981262.0}, {"date": "2020-04-02", "close": 6.04, "volume": 1076641.0}, {"date": "2020-04-03", "close": 5.43, "volume": 1055734.0}, {"date": "2020-04-06", "close": 5.99, "volume": 1316885.0}, {"date": "2020-04-07", "close": 6.42, "volume": 1520272.0}, {"date": "2020-04-08", "close": 7.35, "volume": 1317121.0}, {"date": "2020-04-09", "close": 9.58, "volume": 3489431.0}, {"date": "2020-04-13", "close": 8.76, "volume": 2391024.0}, {"date": "2020-04-14", "close": 8.65, "volume": 939123.0}, {"date": "2020-04-15", "close": 8.09, "volume": 1018276.0}, {"date": "2020-04-16", "close": 7.69, "volume": 991256.0}, {"date": "2020-04-17", "close": 7.88, "volume": 823904.0}, {"date": "2020-04-20", "close": 7.545, "volume": 717467.0}, {"date": "2020-04-21", "close": 7.38, "volume": 417676.0}, {"date": "2020-04-22", "close": 7.31, "volume": 517228.0}, {"date": "2020-04-23", "close": 7.49, "volume": 490047.0}, {"date": "2020-04-24", "close": 8.06, "volume": 464637.0}, {"date": "2020-04-27", "close": 8.71, "volume": 847394.0}, {"date": "2020-04-28", "close": 8.35, "volume": 984244.0}, {"date": "2020-04-29", "close": 9.12, "volume": 666962.0}, {"date": "2020-04-30", "close": 8.81, "volume": 438079.0}, {"date": "2020-05-01", "close": 8.55, "volume": 357914.0}, {"date": "2020-05-04", "close": 8.095, "volume": 722813.0}, {"date": "2020-05-05", "close": 7.96, "volume": 705165.0}, {"date": "2020-05-06", "close": 8.3, "volume": 509698.0}, {"date": "2020-05-07", "close": 8.54, "volume": 595468.0}, {"date": "2020-05-08", "close": 8.78, "volume": 326457.0}, {"date": "2020-05-11", "close": 8.63, "volume": 284874.0}, {"date": "2020-05-12", "close": 8.28, "volume": 305298.0}, {"date": "2020-05-13", "close": 8.01, "volume": 548702.0}, {"date": "2020-05-14", "close": 8.15, "volume": 451189.0}, {"date": "2020-05-15", "close": 8.2, "volume": 297860.0}, {"date": "2020-05-18", "close": 8.84, "volume": 1475397.0}, {"date": "2020-05-19", "close": 8.76, "volume": 516291.0}, {"date": "2020-05-20", "close": 9.14, "volume": 657401.0}, {"date": "2020-05-21", "close": 9.96, "volume": 1935852.0}, {"date": "2020-05-22", "close": 9.47, "volume": 1374748.0}, {"date": "2020-05-26", "close": 9.93, "volume": 1030448.0}, {"date": "2020-05-27", "close": 10.31, "volume": 874176.0}, {"date": "2020-05-28", "close": 10.08, "volume": 1161758.0}, {"date": "2020-05-29", "close": 10.1, "volume": 691216.0}, {"date": "2020-06-01", "close": 10.38, "volume": 468358.0}, {"date": "2020-06-02", "close": 10.41, "volume": 646810.0}, {"date": "2020-06-03", "close": 10.795, "volume": 832772.0}, {"date": "2020-06-04", "close": 10.95, "volume": 668504.0}, {"date": "2020-06-05", "close": 11.4, "volume": 903857.0}, {"date": "2020-06-08", "close": 11.89, "volume": 828364.0}, {"date": "2020-06-09", "close": 11.7, "volume": 630026.0}, {"date": "2020-06-10", "close": 11.19, "volume": 804038.0}, {"date": "2020-06-11", "close": 10.19, "volume": 1205817.0}, {"date": "2020-06-12", "close": 10.83, "volume": 748073.0}, {"date": "2020-06-15", "close": 11.1, "volume": 867910.0}, {"date": "2020-06-16", "close": 11.4, "volume": 1174299.0}, {"date": "2020-06-17", "close": 10.48, "volume": 847776.0}, {"date": "2020-06-18", "close": 10.27, "volume": 712303.0}, {"date": "2020-06-19", "close": 10.1, "volume": 1216880.0}, {"date": "2020-06-22", "close": 9.79, "volume": 592846.0}, {"date": "2020-06-23", "close": 9.77, "volume": 390550.0}, {"date": "2020-06-24", "close": 9.49, "volume": 751539.0}, {"date": "2020-06-25", "close": 9.59, "volume": 470194.0}, {"date": "2020-06-26", "close": 9.28, "volume": 334997.0}, {"date": "2020-06-29", "close": 9.445, "volume": 375888.0}, {"date": "2020-06-30", "close": 9.57, "volume": 372788.0}, {"date": "2020-07-01", "close": 9.43, "volume": 408394.0}, {"date": "2020-07-02", "close": 9.52, "volume": 430859.0}, {"date": "2020-07-06", "close": 9.64, "volume": 440585.0}, {"date": "2020-07-07", "close": 9.2, "volume": 517686.0}, {"date": "2020-07-08", "close": 9.37, "volume": 407188.0}, {"date": "2020-07-09", "close": 9.03, "volume": 628979.0}, {"date": "2020-07-10", "close": 9.2, "volume": 439366.0}, {"date": "2020-07-13", "close": 9.2, "volume": 430533.0}, {"date": "2020-07-14", "close": 9.31, "volume": 344431.0}, {"date": "2020-07-15", "close": 9.59, "volume": 305402.0}, {"date": "2020-07-16", "close": 9.64, "volume": 488856.0}, {"date": "2020-07-17", "close": 9.55, "volume": 255314.0}, {"date": "2020-07-20", "close": 9.37, "volume": 284853.0}, {"date": "2020-07-21", "close": 9.55, "volume": 283808.0}, {"date": "2020-07-22", "close": 9.66, "volume": 602734.0}, {"date": "2020-07-23", "close": 9.715, "volume": 262226.0}, {"date": "2020-07-24", "close": 9.56, "volume": 317963.0}, {"date": "2020-07-27", "close": 9.42, "volume": 302385.0}, {"date": "2020-07-28", "close": 9.54, "volume": 406743.0}, {"date": "2020-07-29", "close": 9.71, "volume": 462718.0}, {"date": "2020-07-30", "close": 9.46, "volume": 635244.0}, {"date": "2020-07-31", "close": 9.47, "volume": 393934.0}, {"date": "2020-08-03", "close": 9.5, "volume": 457363.0}, {"date": "2020-08-04", "close": 9.63, "volume": 400332.0}, {"date": "2020-08-05", "close": 9.875, "volume": 414257.0}, {"date": "2020-08-06", "close": 9.75, "volume": 325670.0}, {"date": "2020-08-07", "close": 9.62, "volume": 1283165.0}, {"date": "2020-08-10", "close": 9.92, "volume": 644174.0}, {"date": "2020-08-11", "close": 9.87, "volume": 501347.0}, {"date": "2020-08-12", "close": 9.8, "volume": 317559.0}, {"date": "2020-08-13", "close": 9.7, "volume": 252535.0}, {"date": "2020-08-14", "close": 9.78, "volume": 231414.0}, {"date": "2020-08-17", "close": 9.6, "volume": 436693.0}, {"date": "2020-08-18", "close": 9.33, "volume": 511597.0}, {"date": "2020-08-19", "close": 9.22, "volume": 319626.0}, {"date": "2020-08-20", "close": 9.18, "volume": 305727.0}, {"date": "2020-08-21", "close": 9.02, "volume": 590082.0}, {"date": "2020-08-24", "close": 9.4, "volume": 569705.0}, {"date": "2020-08-25", "close": 9.27, "volume": 320449.0}, {"date": "2020-08-26", "close": 9.02, "volume": 475757.0}, {"date": "2020-08-27", "close": 9.08, "volume": 464088.0}, {"date": "2020-08-28", "close": 9.18, "volume": 462985.0}, {"date": "2020-08-31", "close": 9.06, "volume": 226649.0}, {"date": "2020-09-01", "close": 9.05, "volume": 452794.0}, {"date": "2020-09-02", "close": 9.08, "volume": 467317.0}, {"date": "2020-09-03", "close": 8.92, "volume": 348679.0}, {"date": "2020-09-04", "close": 8.87, "volume": 431567.0}, {"date": "2020-09-08", "close": 8.84, "volume": 435114.0}, {"date": "2020-09-09", "close": 8.89, "volume": 349638.0}, {"date": "2020-09-10", "close": 8.97, "volume": 302320.0}, {"date": "2020-09-11", "close": 9.14, "volume": 255283.0}, {"date": "2020-09-14", "close": 9.26, "volume": 388745.0}, {"date": "2020-09-15", "close": 9.37, "volume": 453924.0}, {"date": "2020-09-16", "close": 9.42, "volume": 648412.0}, {"date": "2020-09-17", "close": 9.39, "volume": 516640.0}, {"date": "2020-09-18", "close": 8.89, "volume": 988604.0}, {"date": "2020-09-21", "close": 8.72, "volume": 545015.0}, {"date": "2020-09-22", "close": 8.62, "volume": 499898.0}, {"date": "2020-09-23", "close": 8.27, "volume": 513674.0}, {"date": "2020-09-24", "close": 8.01, "volume": 669399.0}, {"date": "2020-09-25", "close": 8.19, "volume": 477866.0}, {"date": "2020-09-28", "close": 8.55, "volume": 607091.0}, {"date": "2020-09-29", "close": 8.27, "volume": 394277.0}, {"date": "2020-09-30", "close": 8.27, "volume": 402833.0}, {"date": "2020-10-01", "close": 8.37, "volume": 318908.0}, {"date": "2020-10-02", "close": 8.62, "volume": 355037.0}, {"date": "2020-10-05", "close": 8.78, "volume": 375378.0}, {"date": "2020-10-06", "close": 8.61, "volume": 280589.0}, {"date": "2020-10-07", "close": 8.57, "volume": 453249.0}, {"date": "2020-10-08", "close": 8.73, "volume": 417708.0}, {"date": "2020-10-09", "close": 8.44, "volume": 333560.0}, {"date": "2020-10-12", "close": 8.32, "volume": 347362.0}, {"date": "2020-10-13", "close": 8.2, "volume": 254564.0}, {"date": "2020-10-14", "close": 8.23, "volume": 194239.0}, {"date": "2020-10-15", "close": 8.33, "volume": 175027.0}, {"date": "2020-10-16", "close": 8.33, "volume": 266616.0}, {"date": "2020-10-19", "close": 8.13, "volume": 228302.0}, {"date": "2020-10-20", "close": 8.18, "volume": 184347.0}, {"date": "2020-10-21", "close": 8.16, "volume": 283674.0}, {"date": "2020-10-22", "close": 8.2, "volume": 182458.0}, {"date": "2020-10-23", "close": 8.32, "volume": 244907.0}, {"date": "2020-10-26", "close": 8.1, "volume": 357960.0}, {"date": "2020-10-27", "close": 7.99, "volume": 346505.0}, {"date": "2020-10-28", "close": 7.55, "volume": 557829.0}, {"date": "2020-10-29", "close": 7.6, "volume": 354762.0}, {"date": "2020-10-30", "close": 7.57, "volume": 471511.0}, {"date": "2020-11-02", "close": 7.72, "volume": 358876.0}, {"date": "2020-11-03", "close": 7.8, "volume": 601551.0}, {"date": "2020-11-04", "close": 7.95, "volume": 421327.0}, {"date": "2020-11-05", "close": 8.24, "volume": 527967.0}, {"date": "2020-11-06", "close": 8.57, "volume": 655592.0}, {"date": "2020-11-09", "close": 9.14, "volume": 1090747.0}, {"date": "2020-11-10", "close": 9.58, "volume": 925734.0}, {"date": "2020-11-11", "close": 9.71, "volume": 524745.0}, {"date": "2020-11-12", "close": 9.62, "volume": 338008.0}, {"date": "2020-11-13", "close": 9.96, "volume": 611448.0}, {"date": "2020-11-16", "close": 10.38, "volume": 662043.0}, {"date": "2020-11-17", "close": 10.31, "volume": 480692.0}, {"date": "2020-11-18", "close": 10.4, "volume": 462193.0}, {"date": "2020-11-19", "close": 10.76, "volume": 459010.0}, {"date": "2020-11-20", "close": 10.58, "volume": 449871.0}, {"date": "2020-11-23", "close": 10.86, "volume": 411305.0}, {"date": "2020-11-24", "close": 11.13, "volume": 546592.0}, {"date": "2020-11-25", "close": 11.09, "volume": 259275.0}, {"date": "2020-11-27", "close": 11.11, "volume": 229723.0}, {"date": "2020-11-30", "close": 10.85, "volume": 402737.0}, {"date": "2020-12-01", "close": 11.0, "volume": 409120.0}, {"date": "2020-12-02", "close": 11.14, "volume": 404399.0}, {"date": "2020-12-03", "close": 11.27, "volume": 473216.0}, {"date": "2020-12-04", "close": 11.56, "volume": 586007.0}, {"date": "2020-12-07", "close": 11.46, "volume": 450733.0}, {"date": "2020-12-08", "close": 11.36, "volume": 343450.0}, {"date": "2020-12-09", "close": 11.24, "volume": 476302.0}, {"date": "2020-12-10", "close": 11.22, "volume": 369218.0}, {"date": "2020-12-11", "close": 11.27, "volume": 234673.0}, {"date": "2020-12-14", "close": 11.24, "volume": 480424.0}, {"date": "2020-12-15", "close": 11.41, "volume": 403164.0}, {"date": "2020-12-16", "close": 11.61, "volume": 494305.0}, {"date": "2020-12-17", "close": 11.98, "volume": 916914.0}, {"date": "2020-12-18", "close": 10.97, "volume": 1348899.0}, {"date": "2020-12-21", "close": 10.83, "volume": 933110.0}, {"date": "2020-12-22", "close": 10.61, "volume": 492740.0}, {"date": "2020-12-23", "close": 10.805, "volume": 583982.0}, {"date": "2020-12-24", "close": 10.75, "volume": 221321.0}, {"date": "2020-12-28", "close": 10.6, "volume": 699010.0}, {"date": "2020-12-29", "close": 10.64, "volume": 503743.0}, {"date": "2020-12-30", "close": 10.59, "volume": 545405.0}, {"date": "2020-12-31", "close": 10.625, "volume": 523231.0}, {"date": "2021-01-04", "close": 10.56, "volume": 407856.0}, {"date": "2021-01-05", "close": 10.76, "volume": 841302.0}, {"date": "2021-01-06", "close": 10.91, "volume": 752198.0}, {"date": "2021-01-07", "close": 11.14, "volume": 816741.0}, {"date": "2021-01-08", "close": 11.7, "volume": 880138.0}, {"date": "2021-01-11", "close": 11.49, "volume": 818583.0}, {"date": "2021-01-12", "close": 11.8, "volume": 516004.0}, {"date": "2021-01-13", "close": 11.87, "volume": 464037.0}, {"date": "2021-01-14", "close": 12.04, "volume": 666955.0}, {"date": "2021-01-15", "close": 12.16, "volume": 444097.0}, {"date": "2021-01-19", "close": 12.08, "volume": 572965.0}, {"date": "2021-01-20", "close": 12.07, "volume": 342362.0}, {"date": "2021-01-21", "close": 12.3, "volume": 330831.0}, {"date": "2021-01-22", "close": 12.31, "volume": 361400.0}, {"date": "2021-01-25", "close": 12.3, "volume": 348819.0}, {"date": "2021-01-26", "close": 12.4, "volume": 353193.0}, {"date": "2021-01-27", "close": 12.3, "volume": 265313.0}, {"date": "2021-01-28", "close": 12.21, "volume": 562504.0}, {"date": "2021-01-29", "close": 12.105, "volume": 660733.0}, {"date": "2021-02-01", "close": 12.26, "volume": 298260.0}, {"date": "2021-02-02", "close": 12.7, "volume": 648395.0}, {"date": "2021-02-03", "close": 12.77, "volume": 349283.0}, {"date": "2021-02-04", "close": 13.01, "volume": 434588.0}, {"date": "2021-02-05", "close": 13.55, "volume": 981370.0}, {"date": "2021-02-08", "close": 13.43, "volume": 507271.0}, {"date": "2021-02-09", "close": 13.35, "volume": 379777.0}, {"date": "2021-02-10", "close": 13.66, "volume": 401471.0}, {"date": "2021-02-11", "close": 13.68, "volume": 423284.0}, {"date": "2021-02-12", "close": 13.88, "volume": 227731.0}, {"date": "2021-02-16", "close": 13.99, "volume": 482493.0}, {"date": "2021-02-17", "close": 13.97, "volume": 231376.0}, {"date": "2021-02-18", "close": 13.77, "volume": 327203.0}, {"date": "2021-02-19", "close": 14.1, "volume": 374426.0}, {"date": "2021-02-22", "close": 13.89, "volume": 362643.0}, {"date": "2021-02-23", "close": 13.75, "volume": 505934.0}, {"date": "2021-02-24", "close": 13.93, "volume": 258282.0}, {"date": "2021-02-25", "close": 13.72, "volume": 272338.0}, {"date": "2021-02-26", "close": 13.83, "volume": 269129.0}, {"date": "2021-03-01", "close": 14.07, "volume": 423455.0}, {"date": "2021-03-02", "close": 14.23, "volume": 288968.0}, {"date": "2021-03-03", "close": 14.3, "volume": 291255.0}, {"date": "2021-03-04", "close": 14.0, "volume": 362433.0}, {"date": "2021-03-05", "close": 14.0, "volume": 399862.0}, {"date": "2021-03-08", "close": 14.26, "volume": 343688.0}, {"date": "2021-03-09", "close": 14.23, "volume": 341223.0}, {"date": "2021-03-10", "close": 14.31, "volume": 286220.0}, {"date": "2021-03-11", "close": 14.36, "volume": 357956.0}, {"date": "2021-03-12", "close": 14.47, "volume": 376324.0}, {"date": "2021-03-15", "close": 14.87, "volume": 453949.0}, {"date": "2021-03-16", "close": 14.76, "volume": 480001.0}, {"date": "2021-03-17", "close": 14.89, "volume": 847175.0}, {"date": "2021-03-18", "close": 13.9, "volume": 886136.0}, {"date": "2021-03-19", "close": 13.83, "volume": 1236808.0}, {"date": "2021-03-22", "close": 13.76, "volume": 503970.0}, {"date": "2021-03-23", "close": 13.48, "volume": 461843.0}, {"date": "2021-03-24", "close": 13.3, "volume": 348882.0}, {"date": "2021-03-25", "close": 13.62, "volume": 452179.0}, {"date": "2021-03-26", "close": 13.67, "volume": 239040.0}, {"date": "2021-03-29", "close": 13.63, "volume": 246929.0}, {"date": "2021-03-30", "close": 13.78, "volume": 210988.0}, {"date": "2021-03-31", "close": 13.72, "volume": 294723.0}, {"date": "2021-04-01", "close": 13.87, "volume": 367864.0}, {"date": "2021-04-05", "close": 14.11, "volume": 397625.0}, {"date": "2021-04-06", "close": 14.19, "volume": 306294.0}, {"date": "2021-04-07", "close": 14.32, "volume": 271711.0}, {"date": "2021-04-08", "close": 14.25, "volume": 223424.0}, {"date": "2021-04-09", "close": 14.37, "volume": 215803.0}, {"date": "2021-04-12", "close": 14.42, "volume": 211621.0}, {"date": "2021-04-13", "close": 14.18, "volume": 237679.0}, {"date": "2021-04-14", "close": 14.17, "volume": 210740.0}, {"date": "2021-04-15", "close": 14.18, "volume": 156357.0}, {"date": "2021-04-16", "close": 14.33, "volume": 223961.0}, {"date": "2021-04-19", "close": 14.25, "volume": 160863.0}, {"date": "2021-04-20", "close": 14.05, "volume": 175784.0}, {"date": "2021-04-21", "close": 14.41, "volume": 293357.0}, {"date": "2021-04-22", "close": 14.18, "volume": 196942.0}, {"date": "2021-04-23", "close": 14.29, "volume": 170041.0}, {"date": "2021-04-26", "close": 14.34, "volume": 129932.0}, {"date": "2021-04-27", "close": 14.48, "volume": 194779.0}, {"date": "2021-04-28", "close": 14.54, "volume": 118603.0}, {"date": "2021-04-29", "close": 14.75, "volume": 198754.0}, {"date": "2021-04-30", "close": 14.53, "volume": 223633.0}, {"date": "2021-05-03", "close": 14.5, "volume": 245504.0}, {"date": "2021-05-04", "close": 14.41, "volume": 148812.0}, {"date": "2021-05-05", "close": 14.59, "volume": 233364.0}, {"date": "2021-05-06", "close": 14.72, "volume": 298462.0}, {"date": "2021-05-07", "close": 15.07, "volume": 503979.0}, {"date": "2021-05-10", "close": 14.84, "volume": 402682.0}, {"date": "2021-05-11", "close": 14.68, "volume": 394514.0}, {"date": "2021-05-12", "close": 13.95, "volume": 776502.0}, {"date": "2021-05-13", "close": 14.24, "volume": 290810.0}, {"date": "2021-05-14", "close": 14.57, "volume": 260207.0}, {"date": "2021-05-17", "close": 14.62, "volume": 165887.0}, {"date": "2021-05-18", "close": 14.51, "volume": 204187.0}, {"date": "2021-05-19", "close": 14.59, "volume": 218766.0}, {"date": "2021-05-20", "close": 14.62, "volume": 268855.0}, {"date": "2021-05-21", "close": 14.07, "volume": 963748.0}, {"date": "2021-05-24", "close": 14.02, "volume": 1005748.0}, {"date": "2021-05-25", "close": 13.71, "volume": 717035.0}, {"date": "2021-05-26", "close": 14.0, "volume": 330475.0}, {"date": "2021-05-27", "close": 14.07, "volume": 355052.0}, {"date": "2021-05-28", "close": 14.24, "volume": 232758.0}, {"date": "2021-06-01", "close": 14.43, "volume": 265229.0}, {"date": "2021-06-02", "close": 14.48, "volume": 207148.0}, {"date": "2021-06-03", "close": 14.58, "volume": 232972.0}, {"date": "2021-06-04", "close": 14.61, "volume": 193742.0}, {"date": "2021-06-07", "close": 14.72, "volume": 279295.0}, {"date": "2021-06-08", "close": 14.86, "volume": 199236.0}, {"date": "2021-06-09", "close": 14.86, "volume": 250268.0}, {"date": "2021-06-10", "close": 14.83, "volume": 334505.0}, {"date": "2021-06-11", "close": 15.09, "volume": 475815.0}, {"date": "2021-06-14", "close": 15.12, "volume": 611702.0}, {"date": "2021-06-15", "close": 14.81, "volume": 538056.0}, {"date": "2021-06-16", "close": 14.44, "volume": 676467.0}, {"date": "2021-06-17", "close": 14.02, "volume": 483496.0}, {"date": "2021-06-18", "close": 13.54, "volume": 955193.0}, {"date": "2021-06-21", "close": 13.9, "volume": 332627.0}, {"date": "2021-06-22", "close": 13.77, "volume": 290626.0}, {"date": "2021-06-23", "close": 13.81, "volume": 275027.0}, {"date": "2021-06-24", "close": 13.97, "volume": 182258.0}, {"date": "2021-06-25", "close": 13.84, "volume": 255106.0}, {"date": "2021-06-28", "close": 13.87, "volume": 163508.0}, {"date": "2021-06-29", "close": 13.61, "volume": 349045.0}, {"date": "2021-06-30", "close": 13.65, "volume": 223680.0}, {"date": "2021-07-01", "close": 13.69, "volume": 232504.0}, {"date": "2021-07-02", "close": 13.99, "volume": 300213.0}, {"date": "2021-07-06", "close": 13.86, "volume": 262559.0}, {"date": "2021-07-07", "close": 13.75, "volume": 310489.0}, {"date": "2021-07-08", "close": 13.58, "volume": 326602.0}, {"date": "2021-07-09", "close": 13.81, "volume": 207252.0}, {"date": "2021-07-12", "close": 14.02, "volume": 294749.0}, {"date": "2021-07-13", "close": 13.92, "volume": 215712.0}, {"date": "2021-07-14", "close": 13.84, "volume": 186588.0}, {"date": "2021-07-15", "close": 13.69, "volume": 200870.0}, {"date": "2021-07-16", "close": 13.58, "volume": 171971.0}, {"date": "2021-07-19", "close": 13.46, "volume": 754265.0}, {"date": "2021-07-20", "close": 13.7, "volume": 319872.0}, {"date": "2021-07-21", "close": 13.88, "volume": 198082.0}, {"date": "2021-07-22", "close": 13.76, "volume": 118972.0}, {"date": "2021-07-23", "close": 13.73, "volume": 166258.0}, {"date": "2021-07-26", "close": 13.85, "volume": 107094.0}, {"date": "2021-07-27", "close": 13.81, "volume": 101613.0}, {"date": "2021-07-28", "close": 13.81, "volume": 171736.0}, {"date": "2021-07-29", "close": 13.73, "volume": 165951.0}, {"date": "2021-07-30", "close": 13.75, "volume": 158033.0}, {"date": "2021-08-02", "close": 13.72, "volume": 159041.0}, {"date": "2021-08-03", "close": 13.72, "volume": 297937.0}, {"date": "2021-08-04", "close": 13.59, "volume": 220245.0}, {"date": "2021-08-05", "close": 13.81, "volume": 199528.0}, {"date": "2021-08-06", "close": 13.78, "volume": 276418.0}, {"date": "2021-08-09", "close": 13.67, "volume": 278533.0}, {"date": "2021-08-10", "close": 13.77, "volume": 254562.0}, {"date": "2021-08-11", "close": 13.75, "volume": 205433.0}, {"date": "2021-08-12", "close": 13.74, "volume": 247289.0}, {"date": "2021-08-13", "close": 13.83, "volume": 127513.0}, {"date": "2021-08-16", "close": 13.72, "volume": 172813.0}, {"date": "2021-08-17", "close": 13.61, "volume": 175755.0}, {"date": "2021-08-18", "close": 13.57, "volume": 183844.0}, {"date": "2021-08-19", "close": 13.21, "volume": 615975.0}, {"date": "2021-08-20", "close": 13.65, "volume": 313143.0}, {"date": "2021-08-23", "close": 13.66, "volume": 426892.0}, {"date": "2021-08-24", "close": 13.65, "volume": 210864.0}, {"date": "2021-08-25", "close": 13.8, "volume": 205212.0}, {"date": "2021-08-26", "close": 13.74, "volume": 263891.0}, {"date": "2021-08-27", "close": 13.92, "volume": 157408.0}, {"date": "2021-08-30", "close": 13.64, "volume": 253917.0}, {"date": "2021-08-31", "close": 13.75, "volume": 189773.0}, {"date": "2021-09-01", "close": 13.75, "volume": 150871.0}, {"date": "2021-09-02", "close": 13.81, "volume": 192129.0}, {"date": "2021-09-03", "close": 13.88, "volume": 121246.0}, {"date": "2021-09-07", "close": 13.65, "volume": 371908.0}, {"date": "2021-09-08", "close": 13.63, "volume": 191705.0}, {"date": "2021-09-09", "close": 13.69, "volume": 232841.0}, {"date": "2021-09-10", "close": 13.67, "volume": 172360.0}, {"date": "2021-09-13", "close": 13.63, "volume": 307718.0}, {"date": "2021-09-14", "close": 13.59, "volume": 203389.0}, {"date": "2021-09-15", "close": 13.71, "volume": 267563.0}, {"date": "2021-09-16", "close": 13.59, "volume": 331758.0}, {"date": "2021-09-17", "close": 13.42, "volume": 680420.0}, {"date": "2021-09-20", "close": 12.73, "volume": 1131081.0}, {"date": "2021-09-21", "close": 12.9, "volume": 434868.0}, {"date": "2021-09-22", "close": 12.99, "volume": 306302.0}, {"date": "2021-09-23", "close": 12.98, "volume": 435101.0}, {"date": "2021-09-24", "close": 12.93, "volume": 196700.0}, {"date": "2021-09-27", "close": 13.06, "volume": 343833.0}, {"date": "2021-09-28", "close": 13.0, "volume": 274604.0}, {"date": "2021-09-29", "close": 13.1, "volume": 360001.0}, {"date": "2021-09-30", "close": 12.97, "volume": 267978.0}, {"date": "2021-10-01", "close": 13.11, "volume": 242153.0}, {"date": "2021-10-04", "close": 13.12, "volume": 263588.0}, {"date": "2021-10-05", "close": 13.19, "volume": 232582.0}, {"date": "2021-10-06", "close": 13.25, "volume": 295396.0}, {"date": "2021-10-07", "close": 13.21, "volume": 215370.0}, {"date": "2021-10-08", "close": 13.34, "volume": 324838.0}, {"date": "2021-10-11", "close": 13.33, "volume": 255933.0}, {"date": "2021-10-12", "close": 13.33, "volume": 271583.0}, {"date": "2021-10-13", "close": 13.4, "volume": 308304.0}, {"date": "2021-10-14", "close": 13.4, "volume": 157931.0}, {"date": "2021-10-15", "close": 13.39, "volume": 255264.0}, {"date": "2021-10-18", "close": 13.35, "volume": 191501.0}, {"date": "2021-10-19", "close": 13.41, "volume": 144759.0}, {"date": "2021-10-20", "close": 13.41, "volume": 197448.0}, {"date": "2021-10-21", "close": 13.47, "volume": 215854.0}, {"date": "2021-10-22", "close": 13.41, "volume": 172976.0}, {"date": "2021-10-25", "close": 13.42, "volume": 159139.0}, {"date": "2021-10-26", "close": 13.4, "volume": 242236.0}, {"date": "2021-10-27", "close": 13.32, "volume": 274300.0}, {"date": "2021-10-28", "close": 13.47, "volume": 245642.0}, {"date": "2021-10-29", "close": 13.43, "volume": 185528.0}, {"date": "2021-11-01", "close": 13.29, "volume": 307492.0}, {"date": "2021-11-02", "close": 13.25, "volume": 243174.0}, {"date": "2021-11-03", "close": 13.32, "volume": 180128.0}, {"date": "2021-11-04", "close": 13.29, "volume": 188287.0}, {"date": "2021-11-05", "close": 13.46, "volume": 200264.0}, {"date": "2021-11-08", "close": 13.25, "volume": 308608.0}, {"date": "2021-11-09", "close": 13.2, "volume": 363117.0}, {"date": "2021-11-10", "close": 13.02, "volume": 503196.0}, {"date": "2021-11-11", "close": 13.13, "volume": 366623.0}, {"date": "2021-11-12", "close": 13.18, "volume": 383258.0}, {"date": "2021-11-15", "close": 13.07, "volume": 457253.0}, {"date": "2021-11-16", "close": 13.07, "volume": 433474.0}, {"date": "2021-11-17", "close": 13.01, "volume": 452497.0}, {"date": "2021-11-18", "close": 13.14, "volume": 496955.0}, {"date": "2021-11-19", "close": 13.08, "volume": 328829.0}, {"date": "2021-11-22", "close": 13.01, "volume": 433596.0}, {"date": "2021-11-23", "close": 13.0, "volume": 384468.0}, {"date": "2021-11-24", "close": 13.09, "volume": 220558.0}, {"date": "2021-11-26", "close": 12.92, "volume": 436217.0}, {"date": "2021-11-29", "close": 13.13, "volume": 450841.0}, {"date": "2021-11-30", "close": 13.13, "volume": 378639.0}, {"date": "2021-12-01", "close": 12.91, "volume": 268858.0}, {"date": "2021-12-02", "close": 13.16, "volume": 285432.0}, {"date": "2021-12-03", "close": 13.03, "volume": 406744.0}, {"date": "2021-12-06", "close": 13.14, "volume": 311782.0}, {"date": "2021-12-07", "close": 13.17, "volume": 250049.0}, {"date": "2021-12-08", "close": 13.29, "volume": 198589.0}, {"date": "2021-12-09", "close": 13.25, "volume": 285586.0}, {"date": "2021-12-10", "close": 13.32, "volume": 368395.0}, {"date": "2021-12-13", "close": 13.09, "volume": 438575.0}, {"date": "2021-12-14", "close": 13.06, "volume": 364165.0}, {"date": "2021-12-15", "close": 13.09, "volume": 466101.0}, {"date": "2021-12-16", "close": 12.81, "volume": 1296791.0}, {"date": "2021-12-17", "close": 12.25, "volume": 1980472.0}, {"date": "2021-12-20", "close": 12.04, "volume": 1350599.0}, {"date": "2021-12-21", "close": 12.41, "volume": 849211.0}, {"date": "2021-12-22", "close": 12.62, "volume": 456910.0}, {"date": "2021-12-23", "close": 13.03, "volume": 604321.0}, {"date": "2021-12-27", "close": 12.95, "volume": 360825.0}, {"date": "2021-12-28", "close": 12.97, "volume": 479633.0}, {"date": "2021-12-29", "close": 13.03, "volume": 393991.0}, {"date": "2021-12-30", "close": 12.88, "volume": 382430.0}, {"date": "2021-12-31", "close": 12.79, "volume": 269731.0}, {"date": "2022-01-03", "close": 13.05, "volume": 373465.0}, {"date": "2022-01-04", "close": 13.1, "volume": 458598.0}, {"date": "2022-01-05", "close": 12.96, "volume": 245254.0}, {"date": "2022-01-06", "close": 13.1, "volume": 390144.0}, {"date": "2022-01-07", "close": 13.18, "volume": 250981.0}, {"date": "2022-01-10", "close": 13.22, "volume": 239898.0}, {"date": "2022-01-11", "close": 13.45, "volume": 353706.0}, {"date": "2022-01-12", "close": 13.5, "volume": 244724.0}, {"date": "2022-01-13", "close": 13.4, "volume": 210181.0}, {"date": "2022-01-14", "close": 13.24, "volume": 382665.0}, {"date": "2022-01-18", "close": 13.47, "volume": 375392.0}, {"date": "2022-01-19", "close": 13.33, "volume": 328295.0}, {"date": "2022-01-20", "close": 13.21, "volume": 309316.0}, {"date": "2022-01-21", "close": 12.92, "volume": 400689.0}, {"date": "2022-01-24", "close": 12.78, "volume": 637296.0}, {"date": "2022-01-25", "close": 13.0, "volume": 306523.0}, {"date": "2022-01-26", "close": 12.91, "volume": 235688.0}, {"date": "2022-01-27", "close": 12.97, "volume": 286839.0}, {"date": "2022-01-28", "close": 12.94, "volume": 281683.0}, {"date": "2022-01-31", "close": 13.11, "volume": 278465.0}, {"date": "2022-02-01", "close": 13.22, "volume": 257487.0}, {"date": "2022-02-02", "close": 13.31, "volume": 236987.0}, {"date": "2022-02-03", "close": 13.12, "volume": 268024.0}, {"date": "2022-02-04", "close": 13.46, "volume": 442938.0}, {"date": "2022-02-07", "close": 13.62, "volume": 483086.0}, {"date": "2022-02-08", "close": 13.64, "volume": 318552.0}, {"date": "2022-02-09", "close": 13.52, "volume": 165772.0}, {"date": "2022-02-10", "close": 13.5, "volume": 269082.0}, {"date": "2022-02-11", "close": 13.51, "volume": 218622.0}, {"date": "2022-02-14", "close": 13.47, "volume": 226608.0}, {"date": "2022-02-15", "close": 13.61, "volume": 286948.0}, {"date": "2022-02-16", "close": 13.69, "volume": 269608.0}, {"date": "2022-02-17", "close": 13.67, "volume": 205714.0}, {"date": "2022-02-18", "close": 13.55, "volume": 221101.0}, {"date": "2022-02-22", "close": 13.47, "volume": 481034.0}, {"date": "2022-02-23", "close": 13.36, "volume": 250740.0}, {"date": "2022-02-24", "close": 13.31, "volume": 535984.0}, {"date": "2022-02-25", "close": 13.56, "volume": 253083.0}, {"date": "2022-02-28", "close": 13.44, "volume": 492741.0}, {"date": "2022-03-01", "close": 13.2, "volume": 673890.0}, {"date": "2022-03-02", "close": 13.49, "volume": 389583.0}, {"date": "2022-03-03", "close": 13.47, "volume": 149608.0}, {"date": "2022-03-04", "close": 13.37, "volume": 287503.0}, {"date": "2022-03-07", "close": 13.02, "volume": 482173.0}, {"date": "2022-03-08", "close": 13.24, "volume": 647078.0}, {"date": "2022-03-09", "close": 13.31, "volume": 245189.0}, {"date": "2022-03-10", "close": 13.14, "volume": 437424.0}, {"date": "2022-03-11", "close": 13.07, "volume": 373736.0}, {"date": "2022-03-14", "close": 13.23, "volume": 398500.0}, {"date": "2022-03-15", "close": 13.12, "volume": 427190.0}, {"date": "2022-03-16", "close": 13.25, "volume": 341369.0}, {"date": "2022-03-17", "close": 13.5, "volume": 578777.0}, {"date": "2022-03-18", "close": 13.05, "volume": 1478930.0}, {"date": "2022-03-21", "close": 13.04, "volume": 554523.0}, {"date": "2022-03-22", "close": 13.16, "volume": 420036.0}, {"date": "2022-03-23", "close": 13.05, "volume": 254835.0}, {"date": "2022-03-24", "close": 13.07, "volume": 288234.0}, {"date": "2022-03-25", "close": 13.26, "volume": 244422.0}, {"date": "2022-03-28", "close": 13.3, "volume": 290242.0}, {"date": "2022-03-29", "close": 13.31, "volume": 360053.0}, {"date": "2022-03-30", "close": 13.3, "volume": 184721.0}, {"date": "2022-03-31", "close": 13.22, "volume": 207317.0}, {"date": "2022-04-01", "close": 13.38, "volume": 170315.0}, {"date": "2022-04-04", "close": 13.28, "volume": 219358.0}, {"date": "2022-04-05", "close": 13.22, "volume": 264088.0}, {"date": "2022-04-06", "close": 13.1, "volume": 252546.0}, {"date": "2022-04-07", "close": 13.185, "volume": 455457.0}, {"date": "2022-04-08", "close": 13.24, "volume": 225538.0}, {"date": "2022-04-11", "close": 13.2, "volume": 216628.0}, {"date": "2022-04-12", "close": 13.15, "volume": 221441.0}, {"date": "2022-04-13", "close": 13.3, "volume": 202451.0}, {"date": "2022-04-14", "close": 13.3, "volume": 335429.0}, {"date": "2022-04-18", "close": 13.35, "volume": 269051.0}, {"date": "2022-04-19", "close": 13.42, "volume": 263736.0}, {"date": "2022-04-20", "close": 13.59, "volume": 452527.0}, {"date": "2022-04-21", "close": 13.42, "volume": 291210.0}, {"date": "2022-04-22", "close": 13.13, "volume": 248717.0}, {"date": "2022-04-25", "close": 13.16, "volume": 376347.0}, {"date": "2022-04-26", "close": 12.75, "volume": 459951.0}, {"date": "2022-04-27", "close": 12.84, "volume": 343646.0}, {"date": "2022-04-28", "close": 12.88, "volume": 233151.0}, {"date": "2022-04-29", "close": 12.69, "volume": 351695.0}, {"date": "2022-05-02", "close": 12.42, "volume": 404865.0}, {"date": "2022-05-03", "close": 12.74, "volume": 305011.0}, {"date": "2022-05-04", "close": 12.96, "volume": 257270.0}, {"date": "2022-05-05", "close": 12.64, "volume": 202444.0}, {"date": "2022-05-06", "close": 12.66, "volume": 236298.0}, {"date": "2022-05-09", "close": 11.84, "volume": 741631.0}, {"date": "2022-05-10", "close": 12.06, "volume": 278353.0}, {"date": "2022-05-11", "close": 12.1, "volume": 248058.0}, {"date": "2022-05-12", "close": 11.93, "volume": 429146.0}, {"date": "2022-05-13", "close": 12.19, "volume": 365878.0}, {"date": "2022-05-16", "close": 12.35, "volume": 277242.0}, {"date": "2022-05-17", "close": 12.51, "volume": 234275.0}, {"date": "2022-05-18", "close": 12.2, "volume": 278684.0}, {"date": "2022-05-19", "close": 11.91, "volume": 376083.0}, {"date": "2022-05-20", "close": 11.83, "volume": 649805.0}, {"date": "2022-05-23", "close": 12.19, "volume": 287809.0}, {"date": "2022-05-24", "close": 11.95, "volume": 218774.0}, {"date": "2022-05-25", "close": 12.14, "volume": 257518.0}, {"date": "2022-05-26", "close": 12.33, "volume": 154837.0}, {"date": "2022-05-27", "close": 12.52, "volume": 313298.0}, {"date": "2022-05-31", "close": 12.4, "volume": 245525.0}, {"date": "2022-06-01", "close": 12.42, "volume": 469929.0}, {"date": "2022-06-02", "close": 12.42, "volume": 171514.0}, {"date": "2022-06-03", "close": 12.18, "volume": 423368.0}, {"date": "2022-06-06", "close": 12.27, "volume": 189250.0}, {"date": "2022-06-07", "close": 12.25, "volume": 160777.0}, {"date": "2022-06-08", "close": 12.16, "volume": 312512.0}, {"date": "2022-06-09", "close": 12.0, "volume": 355186.0}, {"date": "2022-06-10", "close": 11.95, "volume": 429430.0}, {"date": "2022-06-13", "close": 11.17, "volume": 797644.0}, {"date": "2022-06-14", "close": 11.09, "volume": 656127.0}, {"date": "2022-06-15", "close": 10.69, "volume": 592240.0}, {"date": "2022-06-16", "close": 10.07, "volume": 835756.0}, {"date": "2022-06-17", "close": 10.32, "volume": 1339745.0}, {"date": "2022-06-21", "close": 10.42, "volume": 336644.0}, {"date": "2022-06-22", "close": 10.5, "volume": 225161.0}, {"date": "2022-06-23", "close": 10.47, "volume": 275790.0}, {"date": "2022-06-24", "close": 10.74, "volume": 211979.0}, {"date": "2022-06-27", "close": 10.91, "volume": 220538.0}, {"date": "2022-06-28", "close": 10.83, "volume": 222332.0}, {"date": "2022-06-29", "close": 10.72, "volume": 160609.0}, {"date": "2022-06-30", "close": 10.77, "volume": 205922.0}, {"date": "2022-07-01", "close": 11.04, "volume": 145728.0}, {"date": "2022-07-05", "close": 11.05, "volume": 214103.0}, {"date": "2022-07-06", "close": 11.02, "volume": 237371.0}, {"date": "2022-07-07", "close": 11.22, "volume": 374990.0}, {"date": "2022-07-08", "close": 11.3, "volume": 201913.0}, {"date": "2022-07-11", "close": 11.14, "volume": 198662.0}, {"date": "2022-07-12", "close": 11.21, "volume": 155333.0}, {"date": "2022-07-13", "close": 11.17, "volume": 132047.0}, {"date": "2022-07-14", "close": 11.01, "volume": 165750.0}, {"date": "2022-07-15", "close": 11.12, "volume": 175737.0}, {"date": "2022-07-18", "close": 11.25, "volume": 208049.0}, {"date": "2022-07-19", "close": 11.33, "volume": 186343.0}, {"date": "2022-07-20", "close": 11.34, "volume": 235930.0}, {"date": "2022-07-21", "close": 11.26, "volume": 203564.0}, {"date": "2022-07-22", "close": 11.29, "volume": 128213.0}, {"date": "2022-07-25", "close": 11.16, "volume": 169341.0}, {"date": "2022-07-26", "close": 11.2, "volume": 151783.0}, {"date": "2022-07-27", "close": 11.29, "volume": 169408.0}, {"date": "2022-07-28", "close": 11.44, "volume": 180253.0}, {"date": "2022-07-29", "close": 11.5, "volume": 177361.0}, {"date": "2022-08-01", "close": 11.58, "volume": 181770.0}, {"date": "2022-08-02", "close": 12.35, "volume": 684500.0}, {"date": "2022-08-03", "close": 12.97, "volume": 652882.0}, {"date": "2022-08-04", "close": 13.21, "volume": 566503.0}, {"date": "2022-08-05", "close": 13.06, "volume": 437048.0}, {"date": "2022-08-08", "close": 13.33, "volume": 483796.0}, {"date": "2022-08-09", "close": 13.27, "volume": 174468.0}, {"date": "2022-08-10", "close": 13.52, "volume": 321108.0}, {"date": "2022-08-11", "close": 13.57, "volume": 207160.0}, {"date": "2022-08-12", "close": 13.65, "volume": 225622.0}, {"date": "2022-08-15", "close": 13.36, "volume": 296958.0}, {"date": "2022-08-16", "close": 13.43, "volume": 337099.0}, {"date": "2022-08-17", "close": 13.31, "volume": 282267.0}, {"date": "2022-08-18", "close": 13.41, "volume": 214515.0}, {"date": "2022-08-19", "close": 13.23, "volume": 189615.0}, {"date": "2022-08-22", "close": 13.15, "volume": 276419.0}, {"date": "2022-08-23", "close": 13.28, "volume": 167521.0}, {"date": "2022-08-24", "close": 13.43, "volume": 231926.0}, {"date": "2022-08-25", "close": 13.43, "volume": 238838.0}, {"date": "2022-08-26", "close": 13.25, "volume": 242599.0}, {"date": "2022-08-29", "close": 13.2, "volume": 239597.0}, {"date": "2022-08-30", "close": 13.02, "volume": 389562.0}, {"date": "2022-08-31", "close": 13.17, "volume": 201135.0}, {"date": "2022-09-01", "close": 12.91, "volume": 227410.0}, {"date": "2022-09-02", "close": 12.91, "volume": 151817.0}, {"date": "2022-09-06", "close": 12.75, "volume": 209318.0}, {"date": "2022-09-07", "close": 12.85, "volume": 170554.0}, {"date": "2022-09-08", "close": 12.94, "volume": 212089.0}, {"date": "2022-09-09", "close": 13.01, "volume": 200191.0}, {"date": "2022-09-12", "close": 12.97, "volume": 353625.0}, {"date": "2022-09-13", "close": 12.61, "volume": 316373.0}, {"date": "2022-09-14", "close": 12.57, "volume": 171073.0}, {"date": "2022-09-15", "close": 12.64, "volume": 224761.0}, {"date": "2022-09-16", "close": 12.57, "volume": 826524.0}, {"date": "2022-09-19", "close": 12.16, "volume": 363137.0}, {"date": "2022-09-20", "close": 12.03, "volume": 160908.0}, {"date": "2022-09-21", "close": 11.97, "volume": 174899.0}, {"date": "2022-09-22", "close": 11.42, "volume": 296495.0}, {"date": "2022-09-23", "close": 11.12, "volume": 404763.0}, {"date": "2022-09-26", "close": 10.59, "volume": 437318.0}, {"date": "2022-09-27", "close": 10.77, "volume": 358375.0}, {"date": "2022-09-28", "close": 10.83, "volume": 167871.0}, {"date": "2022-09-29", "close": 10.26, "volume": 291846.0}, {"date": "2022-09-30", "close": 10.22, "volume": 281804.0}, {"date": "2022-10-03", "close": 10.31, "volume": 314629.0}, {"date": "2022-10-04", "close": 10.97, "volume": 307870.0}, {"date": "2022-10-05", "close": 10.71, "volume": 252862.0}, {"date": "2022-10-06", "close": 10.57, "volume": 150976.0}, {"date": "2022-10-07", "close": 10.48, "volume": 236954.0}, {"date": "2022-10-10", "close": 10.27, "volume": 249149.0}, {"date": "2022-10-11", "close": 10.485, "volume": 394158.0}, {"date": "2022-10-12", "close": 10.49, "volume": 225154.0}, {"date": "2022-10-13", "close": 10.65, "volume": 200892.0}, {"date": "2022-10-14", "close": 10.65, "volume": 122369.0}, {"date": "2022-10-17", "close": 10.765, "volume": 127314.0}, {"date": "2022-10-18", "close": 10.89, "volume": 129716.0}, {"date": "2022-10-19", "close": 10.64, "volume": 187185.0}, {"date": "2022-10-20", "close": 10.62, "volume": 140672.0}, {"date": "2022-10-21", "close": 10.52, "volume": 201996.0}, {"date": "2022-10-24", "close": 10.71, "volume": 220304.0}, {"date": "2022-10-25", "close": 11.05, "volume": 324749.0}, {"date": "2022-10-26", "close": 10.91, "volume": 174794.0}, {"date": "2022-10-27", "close": 10.94, "volume": 208310.0}, {"date": "2022-10-28", "close": 11.17, "volume": 248131.0}, {"date": "2022-10-31", "close": 10.96, "volume": 140682.0}, {"date": "2022-11-01", "close": 11.16, "volume": 210222.0}, {"date": "2022-11-02", "close": 11.01, "volume": 172684.0}, {"date": "2022-11-03", "close": 11.06, "volume": 274804.0}, {"date": "2022-11-04", "close": 11.86, "volume": 413728.0}, {"date": "2022-11-07", "close": 12.12, "volume": 340084.0}, {"date": "2022-11-08", "close": 12.06, "volume": 266044.0}, {"date": "2022-11-09", "close": 11.93, "volume": 157340.0}, {"date": "2022-11-10", "close": 12.27, "volume": 257762.0}, {"date": "2022-11-11", "close": 12.27, "volume": 134367.0}, {"date": "2022-11-14", "close": 12.21, "volume": 149132.0}, {"date": "2022-11-15", "close": 12.27, "volume": 124168.0}, {"date": "2022-11-16", "close": 12.18, "volume": 146736.0}, {"date": "2022-11-17", "close": 12.22, "volume": 190351.0}, {"date": "2022-11-18", "close": 12.28, "volume": 132222.0}, {"date": "2022-11-21", "close": 12.35, "volume": 180191.0}, {"date": "2022-11-22", "close": 12.38, "volume": 150257.0}, {"date": "2022-11-23", "close": 12.45, "volume": 221376.0}, {"date": "2022-11-25", "close": 12.5, "volume": 46429.0}, {"date": "2022-11-28", "close": 12.2, "volume": 207696.0}, {"date": "2022-11-29", "close": 12.29, "volume": 110605.0}, {"date": "2022-11-30", "close": 12.39, "volume": 156438.0}, {"date": "2022-12-01", "close": 12.26, "volume": 287008.0}, {"date": "2022-12-02", "close": 12.31, "volume": 133611.0}, {"date": "2022-12-05", "close": 12.2, "volume": 200951.0}, {"date": "2022-12-06", "close": 12.05, "volume": 226477.0}, {"date": "2022-12-07", "close": 12.01, "volume": 132626.0}, {"date": "2022-12-08", "close": 12.13, "volume": 204714.0}, {"date": "2022-12-09", "close": 12.1, "volume": 225070.0}, {"date": "2022-12-12", "close": 12.15, "volume": 162566.0}, {"date": "2022-12-13", "close": 12.26, "volume": 224040.0}, {"date": "2022-12-14", "close": 12.15, "volume": 245368.0}, {"date": "2022-12-15", "close": 12.08, "volume": 503894.0}, {"date": "2022-12-16", "close": 11.33, "volume": 575121.0}, {"date": "2022-12-19", "close": 11.11, "volume": 309025.0}, {"date": "2022-12-20", "close": 11.15, "volume": 215337.0}, {"date": "2022-12-21", "close": 11.27, "volume": 171676.0}, {"date": "2022-12-22", "close": 11.315, "volume": 215801.0}, {"date": "2022-12-23", "close": 11.6, "volume": 248683.0}, {"date": "2022-12-27", "close": 11.59, "volume": 278331.0}, {"date": "2022-12-28", "close": 11.36, "volume": 244690.0}, {"date": "2022-12-29", "close": 11.56, "volume": 228868.0}, {"date": "2022-12-30", "close": 11.4, "volume": 215268.0}, {"date": "2023-01-03", "close": 11.63, "volume": 225059.0}, {"date": "2023-01-04", "close": 11.78, "volume": 172345.0}, {"date": "2023-01-05", "close": 11.75, "volume": 359947.0}, {"date": "2023-01-06", "close": 11.87, "volume": 208843.0}, {"date": "2023-01-09", "close": 11.97, "volume": 144591.0}, {"date": "2023-01-10", "close": 11.99, "volume": 98720.0}, {"date": "2023-01-11", "close": 12.19, "volume": 149433.0}, {"date": "2023-01-12", "close": 12.48, "volume": 219682.0}, {"date": "2023-01-13", "close": 12.37, "volume": 104843.0}, {"date": "2023-01-17", "close": 12.52, "volume": 195123.0}, {"date": "2023-01-18", "close": 12.3, "volume": 126021.0}, {"date": "2023-01-19", "close": 12.21, "volume": 148572.0}, {"date": "2023-01-20", "close": 12.28, "volume": 110360.0}, {"date": "2023-01-23", "close": 12.43, "volume": 129027.0}, {"date": "2023-01-24", "close": 12.42, "volume": 86943.0}, {"date": "2023-01-25", "close": 12.35, "volume": 100766.0}, {"date": "2023-01-26", "close": 12.33, "volume": 128429.0}, {"date": "2023-01-27", "close": 12.39, "volume": 123069.0}, {"date": "2023-01-30", "close": 12.26, "volume": 109968.0}, {"date": "2023-01-31", "close": 12.42, "volume": 139057.0}, {"date": "2023-02-01", "close": 12.58, "volume": 164503.0}, {"date": "2023-02-02", "close": 12.58, "volume": 155539.0}, {"date": "2023-02-03", "close": 12.59, "volume": 123146.0}, {"date": "2023-02-06", "close": 12.43, "volume": 166204.0}, {"date": "2023-02-07", "close": 12.59, "volume": 144791.0}, {"date": "2023-02-08", "close": 12.31, "volume": 135792.0}, {"date": "2023-02-09", "close": 12.06, "volume": 176341.0}, {"date": "2023-02-10", "close": 12.21, "volume": 88389.0}, {"date": "2023-02-13", "close": 12.36, "volume": 140631.0}, {"date": "2023-02-14", "close": 12.3, "volume": 109265.0}, {"date": "2023-02-15", "close": 12.27, "volume": 89732.0}, {"date": "2023-02-16", "close": 12.27, "volume": 100645.0}, {"date": "2023-02-17", "close": 12.37, "volume": 195832.0}, {"date": "2023-02-21", "close": 12.09, "volume": 193408.0}, {"date": "2023-02-22", "close": 12.49, "volume": 308899.0}, {"date": "2023-02-23", "close": 12.59, "volume": 216178.0}, {"date": "2023-02-24", "close": 12.57, "volume": 148439.0}, {"date": "2023-02-27", "close": 12.67, "volume": 221164.0}, {"date": "2023-02-28", "close": 12.64, "volume": 156475.0}, {"date": "2023-03-01", "close": 12.61, "volume": 99831.0}, {"date": "2023-03-02", "close": 12.73, "volume": 191992.0}, {"date": "2023-03-03", "close": 12.8, "volume": 152750.0}, {"date": "2023-03-06", "close": 12.64, "volume": 216568.0}, {"date": "2023-03-07", "close": 12.46, "volume": 197209.0}, {"date": "2023-03-08", "close": 12.4, "volume": 147579.0}, {"date": "2023-03-09", "close": 12.075, "volume": 266715.0}, {"date": "2023-03-10", "close": 11.34, "volume": 795062.0}, {"date": "2023-03-13", "close": 10.75, "volume": 700344.0}, {"date": "2023-03-14", "close": 10.96, "volume": 312129.0}, {"date": "2023-03-15", "close": 10.9, "volume": 298005.0}, {"date": "2023-03-16", "close": 11.1, "volume": 254596.0}, {"date": "2023-03-17", "close": 10.82, "volume": 535481.0}, {"date": "2023-03-20", "close": 10.62, "volume": 563616.0}, {"date": "2023-03-21", "close": 10.9, "volume": 255890.0}, {"date": "2023-03-22", "close": 10.72, "volume": 192280.0}, {"date": "2023-03-23", "close": 10.67, "volume": 164270.0}, {"date": "2023-03-24", "close": 10.83, "volume": 137317.0}, {"date": "2023-03-27", "close": 10.91, "volume": 311926.0}, {"date": "2023-03-28", "close": 10.97, "volume": 208779.0}, {"date": "2023-03-29", "close": 11.11, "volume": 272616.0}, {"date": "2023-03-30", "close": 11.27, "volume": 417229.0}, {"date": "2023-03-31", "close": 11.4, "volume": 257146.0}, {"date": "2023-04-03", "close": 11.33, "volume": 170751.0}, {"date": "2023-04-04", "close": 11.24, "volume": 120240.0}, {"date": "2023-04-05", "close": 11.23, "volume": 170617.0}, {"date": "2023-04-06", "close": 11.32, "volume": 134832.0}, {"date": "2023-04-10", "close": 11.06, "volume": 198512.0}, {"date": "2023-04-11", "close": 11.115, "volume": 124849.0}, {"date": "2023-04-12", "close": 11.23, "volume": 150058.0}, {"date": "2023-04-13", "close": 11.41, "volume": 185608.0}, {"date": "2023-04-14", "close": 11.36, "volume": 152977.0}, {"date": "2023-04-17", "close": 11.49, "volume": 112555.0}, {"date": "2023-04-18", "close": 11.27, "volume": 147024.0}, {"date": "2023-04-19", "close": 11.39, "volume": 192090.0}, {"date": "2023-04-20", "close": 11.25, "volume": 86275.0}, {"date": "2023-04-21", "close": 11.35, "volume": 201675.0}, {"date": "2023-04-24", "close": 11.31, "volume": 128254.0}, {"date": "2023-04-25", "close": 11.17, "volume": 102196.0}, {"date": "2023-04-26", "close": 10.99, "volume": 538617.0}, {"date": "2023-04-27", "close": 11.13, "volume": 140938.0}, {"date": "2023-04-28", "close": 11.32, "volume": 126058.0}, {"date": "2023-05-01", "close": 11.17, "volume": 167966.0}, {"date": "2023-05-02", "close": 11.16, "volume": 260573.0}, {"date": "2023-05-03", "close": 11.27, "volume": 243702.0}, {"date": "2023-05-04", "close": 11.22, "volume": 172463.0}, {"date": "2023-05-05", "close": 11.25, "volume": 180945.0}, {"date": "2023-05-08", "close": 11.33, "volume": 106882.0}, {"date": "2023-05-09", "close": 11.26, "volume": 86456.0}, {"date": "2023-05-10", "close": 11.34, "volume": 101700.0}, {"date": "2023-05-11", "close": 11.34, "volume": 159174.0}, {"date": "2023-05-12", "close": 11.38, "volume": 121355.0}, {"date": "2023-05-15", "close": 11.42, "volume": 110446.0}, {"date": "2023-05-16", "close": 11.36, "volume": 80078.0}, {"date": "2023-05-17", "close": 11.48, "volume": 158286.0}, {"date": "2023-05-18", "close": 11.55, "volume": 107957.0}, {"date": "2023-05-19", "close": 11.62, "volume": 119147.0}, {"date": "2023-05-22", "close": 11.64, "volume": 145217.0}, {"date": "2023-05-23", "close": 11.58, "volume": 161304.0}, {"date": "2023-05-24", "close": 11.46, "volume": 100506.0}, {"date": "2023-05-25", "close": 11.45, "volume": 88100.0}, {"date": "2023-05-26", "close": 11.64, "volume": 122687.0}, {"date": "2023-05-30", "close": 11.68, "volume": 143298.0}, {"date": "2023-05-31", "close": 11.64, "volume": 136459.0}, {"date": "2023-06-01", "close": 11.88, "volume": 253478.0}, {"date": "2023-06-02", "close": 12.05, "volume": 183845.0}, {"date": "2023-06-05", "close": 12.1, "volume": 165593.0}, {"date": "2023-06-06", "close": 12.295, "volume": 163032.0}, {"date": "2023-06-07", "close": 12.55, "volume": 235792.0}, {"date": "2023-06-08", "close": 12.51, "volume": 272363.0}, {"date": "2023-06-09", "close": 12.39, "volume": 274562.0}, {"date": "2023-06-12", "close": 12.26, "volume": 401735.0}, {"date": "2023-06-13", "close": 12.37, "volume": 228844.0}, {"date": "2023-06-14", "close": 12.31, "volume": 205113.0}, {"date": "2023-06-15", "close": 12.5, "volume": 196266.0}, {"date": "2023-06-16", "close": 12.22, "volume": 756675.0}, {"date": "2023-06-20", "close": 12.21, "volume": 204580.0}, {"date": "2023-06-21", "close": 12.17, "volume": 177672.0}, {"date": "2023-06-22", "close": 12.055, "volume": 144208.0}, {"date": "2023-06-23", "close": 11.96, "volume": 224945.0}, {"date": "2023-06-26", "close": 12.08, "volume": 157393.0}, {"date": "2023-06-27", "close": 12.3, "volume": 209715.0}, {"date": "2023-06-28", "close": 12.44, "volume": 180849.0}, {"date": "2023-06-29", "close": 12.61, "volume": 354124.0}, {"date": "2023-06-30", "close": 12.56, "volume": 340823.0}, {"date": "2023-07-03", "close": 12.66, "volume": 108553.0}, {"date": "2023-07-05", "close": 12.53, "volume": 283154.0}, {"date": "2023-07-06", "close": 12.47, "volume": 171882.0}, {"date": "2023-07-07", "close": 12.56, "volume": 128828.0}, {"date": "2023-07-10", "close": 12.65, "volume": 255920.0}, {"date": "2023-07-11", "close": 12.78, "volume": 197226.0}, {"date": "2023-07-12", "close": 12.89, "volume": 159484.0}, {"date": "2023-07-13", "close": 12.96, "volume": 212424.0}, {"date": "2023-07-14", "close": 13.01, "volume": 202637.0}, {"date": "2023-07-17", "close": 13.1, "volume": 196171.0}, {"date": "2023-07-18", "close": 13.34, "volume": 271104.0}, {"date": "2023-07-19", "close": 13.3, "volume": 160523.0}, {"date": "2023-07-20", "close": 13.22, "volume": 120174.0}, {"date": "2023-07-21", "close": 13.2, "volume": 101081.0}, {"date": "2023-07-24", "close": 13.42, "volume": 189293.0}, {"date": "2023-07-25", "close": 13.34, "volume": 246213.0}, {"date": "2023-07-26", "close": 13.51, "volume": 161565.0}, {"date": "2023-07-27", "close": 13.505, "volume": 274268.0}, {"date": "2023-07-28", "close": 13.66, "volume": 221378.0}, {"date": "2023-07-31", "close": 13.6, "volume": 172303.0}, {"date": "2023-08-01", "close": 13.63, "volume": 118675.0}, {"date": "2023-08-02", "close": 13.62, "volume": 158294.0}, {"date": "2023-08-03", "close": 13.66, "volume": 313455.0}, {"date": "2023-08-04", "close": 13.73, "volume": 151599.0}, {"date": "2023-08-07", "close": 13.96, "volume": 291171.0}, {"date": "2023-08-08", "close": 13.92, "volume": 211116.0}, {"date": "2023-08-09", "close": 13.85, "volume": 256854.0}, {"date": "2023-08-10", "close": 13.84, "volume": 168514.0}, {"date": "2023-08-11", "close": 13.63, "volume": 256693.0}, {"date": "2023-08-14", "close": 13.74, "volume": 174276.0}, {"date": "2023-08-15", "close": 13.7, "volume": 170677.0}, {"date": "2023-08-16", "close": 13.49, "volume": 369486.0}, {"date": "2023-08-17", "close": 13.2, "volume": 355342.0}, {"date": "2023-08-18", "close": 13.28, "volume": 228823.0}, {"date": "2023-08-21", "close": 13.22, "volume": 135524.0}, {"date": "2023-08-22", "close": 13.06, "volume": 210032.0}, {"date": "2023-08-23", "close": 13.2, "volume": 203203.0}, {"date": "2023-08-24", "close": 13.2, "volume": 118432.0}, {"date": "2023-08-25", "close": 13.24, "volume": 113887.0}, {"date": "2023-08-28", "close": 13.36, "volume": 110377.0}, {"date": "2023-08-29", "close": 13.455, "volume": 148467.0}, {"date": "2023-08-30", "close": 13.59, "volume": 166436.0}, {"date": "2023-08-31", "close": 13.55, "volume": 151237.0}, {"date": "2023-09-01", "close": 13.64, "volume": 137441.0}, {"date": "2023-09-05", "close": 13.53, "volume": 156828.0}, {"date": "2023-09-06", "close": 13.41, "volume": 153376.0}, {"date": "2023-09-07", "close": 13.5, "volume": 177194.0}, {"date": "2023-09-08", "close": 13.62, "volume": 320871.0}, {"date": "2023-09-11", "close": 13.22, "volume": 276246.0}, {"date": "2023-09-12", "close": 13.2, "volume": 198985.0}, {"date": "2023-09-13", "close": 13.25, "volume": 199267.0}, {"date": "2023-09-14", "close": 13.34, "volume": 180052.0}, {"date": "2023-09-15", "close": 13.4, "volume": 269616.0}, {"date": "2023-09-18", "close": 13.55, "volume": 210568.0}, {"date": "2023-09-19", "close": 13.62, "volume": 154946.0}, {"date": "2023-09-20", "close": 13.69, "volume": 211463.0}, {"date": "2023-09-21", "close": 13.51, "volume": 171195.0}, {"date": "2023-09-22", "close": 13.59, "volume": 105938.0}, {"date": "2023-09-25", "close": 13.59, "volume": 168639.0}, {"date": "2023-09-26", "close": 13.57, "volume": 195111.0}, {"date": "2023-09-27", "close": 13.64, "volume": 193435.0}, {"date": "2023-09-28", "close": 13.9, "volume": 341748.0}, {"date": "2023-09-29", "close": 13.75, "volume": 230861.0}, {"date": "2023-10-02", "close": 13.51, "volume": 168403.0}, {"date": "2023-10-03", "close": 13.25, "volume": 194512.0}, {"date": "2023-10-04", "close": 13.13, "volume": 435164.0}, {"date": "2023-10-05", "close": 13.17, "volume": 104657.0}, {"date": "2023-10-06", "close": 13.28, "volume": 118442.0}, {"date": "2023-10-09", "close": 13.37, "volume": 85256.0}, {"date": "2023-10-10", "close": 13.41, "volume": 83340.0}, {"date": "2023-10-11", "close": 13.31, "volume": 151398.0}, {"date": "2023-10-12", "close": 13.18, "volume": 177337.0}, {"date": "2023-10-13", "close": 13.11, "volume": 190042.0}, {"date": "2023-10-16", "close": 13.41, "volume": 148463.0}, {"date": "2023-10-17", "close": 13.36, "volume": 135748.0}, {"date": "2023-10-18", "close": 13.22, "volume": 152327.0}, {"date": "2023-10-19", "close": 13.01, "volume": 147907.0}, {"date": "2023-10-20", "close": 12.88, "volume": 133126.0}, {"date": "2023-10-23", "close": 12.72, "volume": 238760.0}, {"date": "2023-10-24", "close": 12.82, "volume": 133759.0}, {"date": "2023-10-25", "close": 12.675, "volume": 141606.0}, {"date": "2023-10-26", "close": 12.73, "volume": 114733.0}, {"date": "2023-10-27", "close": 12.55, "volume": 99133.0}, {"date": "2023-10-30", "close": 12.77, "volume": 195002.0}, {"date": "2023-10-31", "close": 12.77, "volume": 105826.0}, {"date": "2023-11-01", "close": 13.05, "volume": 94064.0}, {"date": "2023-11-02", "close": 13.33, "volume": 220005.0}, {"date": "2023-11-03", "close": 13.52, "volume": 150270.0}, {"date": "2023-11-06", "close": 13.43, "volume": 165019.0}, {"date": "2023-11-07", "close": 13.34, "volume": 147967.0}, {"date": "2023-11-08", "close": 12.95, "volume": 283069.0}, {"date": "2023-11-09", "close": 13.05, "volume": 214711.0}, {"date": "2023-11-10", "close": 13.16, "volume": 176767.0}, {"date": "2023-11-13", "close": 13.17, "volume": 149946.0}, {"date": "2023-11-14", "close": 13.36, "volume": 119271.0}, {"date": "2023-11-15", "close": 13.38, "volume": 122352.0}, {"date": "2023-11-16", "close": 13.22, "volume": 118464.0}, {"date": "2023-11-17", "close": 13.23, "volume": 128877.0}, {"date": "2023-11-20", "close": 13.27, "volume": 158254.0}, {"date": "2023-11-21", "close": 13.28, "volume": 107328.0}, {"date": "2023-11-22", "close": 13.27, "volume": 122200.0}, {"date": "2023-11-24", "close": 13.45, "volume": 131177.0}, {"date": "2023-11-27", "close": 13.41, "volume": 140306.0}, {"date": "2023-11-28", "close": 13.34, "volume": 130369.0}, {"date": "2023-11-29", "close": 13.35, "volume": 141780.0}, {"date": "2023-11-30", "close": 13.47, "volume": 154986.0}, {"date": "2023-12-01", "close": 13.57, "volume": 150142.0}, {"date": "2023-12-04", "close": 13.63, "volume": 272202.0}, {"date": "2023-12-05", "close": 13.58, "volume": 216640.0}, {"date": "2023-12-06", "close": 13.6, "volume": 177437.0}, {"date": "2023-12-07", "close": 13.74, "volume": 253607.0}, {"date": "2023-12-08", "close": 13.85, "volume": 264301.0}, {"date": "2023-12-11", "close": 13.37, "volume": 383381.0}, {"date": "2023-12-12", "close": 13.42, "volume": 219844.0}, {"date": "2023-12-13", "close": 13.69, "volume": 241912.0}, {"date": "2023-12-14", "close": 13.71, "volume": 258083.0}, {"date": "2023-12-15", "close": 13.63, "volume": 380827.0}, {"date": "2023-12-18", "close": 13.53, "volume": 272422.0}, {"date": "2023-12-19", "close": 13.71, "volume": 205281.0}, {"date": "2023-12-20", "close": 13.58, "volume": 210570.0}, {"date": "2023-12-21", "close": 13.65, "volume": 188175.0}, {"date": "2023-12-22", "close": 13.63, "volume": 183769.0}, {"date": "2023-12-26", "close": 13.65, "volume": 229316.0}, {"date": "2023-12-27", "close": 13.66, "volume": 189300.0}, {"date": "2023-12-28", "close": 13.8, "volume": 373856.0}, {"date": "2023-12-29", "close": 13.68, "volume": 456044.0}, {"date": "2024-01-02", "close": 13.53, "volume": 364312.0}, {"date": "2024-01-03", "close": 13.47, "volume": 162652.0}, {"date": "2024-01-04", "close": 13.73, "volume": 259682.0}, {"date": "2024-01-05", "close": 13.83, "volume": 224787.0}, {"date": "2024-01-08", "close": 13.87, "volume": 192573.0}, {"date": "2024-01-09", "close": 13.85, "volume": 226715.0}, {"date": "2024-01-10", "close": 13.97, "volume": 153007.0}, {"date": "2024-01-11", "close": 13.88, "volume": 204593.0}, {"date": "2024-01-12", "close": 13.91, "volume": 188092.0}, {"date": "2024-01-16", "close": 13.7, "volume": 172287.0}, {"date": "2024-01-17", "close": 13.62, "volume": 145099.0}, {"date": "2024-01-18", "close": 13.7, "volume": 137129.0}, {"date": "2024-01-19", "close": 13.79, "volume": 142750.0}, {"date": "2024-01-22", "close": 13.95, "volume": 188325.0}, {"date": "2024-01-23", "close": 13.96, "volume": 171931.0}, {"date": "2024-01-24", "close": 13.95, "volume": 173217.0}, {"date": "2024-01-25", "close": 14.12, "volume": 174005.0}, {"date": "2024-01-26", "close": 14.18, "volume": 163218.0}, {"date": "2024-01-29", "close": 14.15, "volume": 130271.0}, {"date": "2024-01-30", "close": 14.16, "volume": 189156.0}, {"date": "2024-01-31", "close": 13.87, "volume": 242167.0}, {"date": "2024-02-01", "close": 13.71, "volume": 264218.0}, {"date": "2024-02-02", "close": 13.76, "volume": 180093.0}, {"date": "2024-02-05", "close": 13.7, "volume": 163858.0}, {"date": "2024-02-06", "close": 13.74, "volume": 154118.0}, {"date": "2024-02-07", "close": 13.66, "volume": 202150.0}, {"date": "2024-02-08", "close": 13.68, "volume": 95970.0}, {"date": "2024-02-09", "close": 13.75, "volume": 111382.0}, {"date": "2024-02-12", "close": 13.92, "volume": 145241.0}, {"date": "2024-02-13", "close": 13.69, "volume": 159870.0}, {"date": "2024-02-14", "close": 13.85, "volume": 93652.0}, {"date": "2024-02-15", "close": 14.19, "volume": 235296.0}, {"date": "2024-02-16", "close": 14.22, "volume": 268028.0}, {"date": "2024-02-20", "close": 14.08, "volume": 186942.0}, {"date": "2024-02-21", "close": 14.11, "volume": 165581.0}, {"date": "2024-02-22", "close": 14.23, "volume": 326537.0}, {"date": "2024-02-23", "close": 14.27, "volume": 145672.0}, {"date": "2024-02-26", "close": 14.1, "volume": 224230.0}, {"date": "2024-02-27", "close": 14.68, "volume": 422401.0}, {"date": "2024-02-28", "close": 14.59, "volume": 245997.0}, {"date": "2024-02-29", "close": 14.73, "volume": 345383.0}, {"date": "2024-03-01", "close": 14.74, "volume": 192267.0}, {"date": "2024-03-04", "close": 14.74, "volume": 203565.0}, {"date": "2024-03-05", "close": 14.77, "volume": 236616.0}, {"date": "2024-03-06", "close": 14.71, "volume": 299049.0}, {"date": "2024-03-07", "close": 14.82, "volume": 232430.0}, {"date": "2024-03-08", "close": 14.81, "volume": 359700.0}, {"date": "2024-03-11", "close": 14.45, "volume": 260173.0}, {"date": "2024-03-12", "close": 14.63, "volume": 174102.0}, {"date": "2024-03-13", "close": 14.64, "volume": 339110.0}, {"date": "2024-03-14", "close": 14.28, "volume": 475145.0}, {"date": "2024-03-15", "close": 14.36, "volume": 585307.0}, {"date": "2024-03-18", "close": 14.35, "volume": 545251.0}, {"date": "2024-03-19", "close": 14.42, "volume": 421300.0}, {"date": "2024-03-20", "close": 14.59, "volume": 366452.0}, {"date": "2024-03-21", "close": 14.71, "volume": 451336.0}, {"date": "2024-03-22", "close": 14.69, "volume": 184292.0}, {"date": "2024-03-25", "close": 14.69, "volume": 442639.0}, {"date": "2024-03-26", "close": 14.89, "volume": 370528.0}, {"date": "2024-03-27", "close": 14.92, "volume": 196169.0}, {"date": "2024-03-28", "close": 15.04, "volume": 493125.0}, {"date": "2024-04-01", "close": 14.88, "volume": 289283.0}, {"date": "2024-04-02", "close": 14.96, "volume": 217369.0}, {"date": "2024-04-03", "close": 14.9, "volume": 190353.0}, {"date": "2024-04-04", "close": 14.75, "volume": 183886.0}, {"date": "2024-04-05", "close": 14.83, "volume": 223772.0}, {"date": "2024-04-08", "close": 14.9, "volume": 127870.0}, {"date": "2024-04-09", "close": 14.98, "volume": 283738.0}, {"date": "2024-04-10", "close": 14.96, "volume": 232260.0}, {"date": "2024-04-11", "close": 15.15, "volume": 159803.0}, {"date": "2024-04-12", "close": 14.92, "volume": 199135.0}, {"date": "2024-04-15", "close": 14.85, "volume": 239455.0}, {"date": "2024-04-16", "close": 14.77, "volume": 185981.0}, {"date": "2024-04-17", "close": 14.88, "volume": 187770.0}, {"date": "2024-04-18", "close": 15.01, "volume": 177456.0}, {"date": "2024-04-19", "close": 15.31, "volume": 462363.0}, {"date": "2024-04-22", "close": 15.26, "volume": 313080.0}, {"date": "2024-04-23", "close": 15.26, "volume": 246767.0}, {"date": "2024-04-24", "close": 15.25, "volume": 155906.0}, {"date": "2024-04-25", "close": 15.05, "volume": 156005.0}, {"date": "2024-04-26", "close": 15.18, "volume": 175385.0}, {"date": "2024-04-29", "close": 15.26, "volume": 134849.0}, {"date": "2024-04-30", "close": 15.2, "volume": 163991.0}, {"date": "2024-05-01", "close": 15.29, "volume": 127939.0}, {"date": "2024-05-02", "close": 15.2, "volume": 174458.0}, {"date": "2024-05-03", "close": 15.26, "volume": 124961.0}, {"date": "2024-05-06", "close": 15.43, "volume": 164878.0}, {"date": "2024-05-07", "close": 15.34, "volume": 147090.0}, {"date": "2024-05-08", "close": 15.27, "volume": 214058.0}, {"date": "2024-05-09", "close": 15.4, "volume": 199454.0}, {"date": "2024-05-10", "close": 15.57, "volume": 210609.0}, {"date": "2024-05-13", "close": 15.59, "volume": 166137.0}, {"date": "2024-05-14", "close": 15.75, "volume": 164786.0}, {"date": "2024-05-15", "close": 15.71, "volume": 203335.0}, {"date": "2024-05-16", "close": 15.52, "volume": 214757.0}, {"date": "2024-05-17", "close": 15.49, "volume": 181896.0}, {"date": "2024-05-20", "close": 15.58, "volume": 160804.0}, {"date": "2024-05-21", "close": 15.64, "volume": 142213.0}, {"date": "2024-05-22", "close": 15.4, "volume": 153362.0}, {"date": "2024-05-23", "close": 15.29, "volume": 265397.0}, {"date": "2024-05-24", "close": 15.47, "volume": 149092.0}, {"date": "2024-05-28", "close": 15.44, "volume": 202471.0}, {"date": "2024-05-29", "close": 15.53, "volume": 152881.0}, {"date": "2024-05-30", "close": 15.7, "volume": 317877.0}, {"date": "2024-05-31", "close": 16.11, "volume": 618162.0}, {"date": "2024-06-03", "close": 16.11, "volume": 241712.0}, {"date": "2024-06-04", "close": 15.93, "volume": 277704.0}, {"date": "2024-06-05", "close": 15.96, "volume": 143866.0}, {"date": "2024-06-06", "close": 16.16, "volume": 242633.0}, {"date": "2024-06-07", "close": 16.23, "volume": 248975.0}, {"date": "2024-06-10", "close": 15.865, "volume": 492060.0}, {"date": "2024-06-11", "close": 15.31, "volume": 220211.0}, {"date": "2024-06-12", "close": 15.45, "volume": 233435.0}, {"date": "2024-06-13", "close": 15.22, "volume": 310047.0}, {"date": "2024-06-14", "close": 15.17, "volume": 223943.0}, {"date": "2024-06-17", "close": 15.27, "volume": 180572.0}, {"date": "2024-06-18", "close": 15.2, "volume": 140930.0}, {"date": "2024-06-20", "close": 15.1, "volume": 261997.0}, {"date": "2024-06-21", "close": 15.03, "volume": 336805.0}, {"date": "2024-06-24", "close": 15.11, "volume": 219169.0}, {"date": "2024-06-25", "close": 14.9, "volume": 204715.0}, {"date": "2024-06-26", "close": 15.21, "volume": 241576.0}, {"date": "2024-06-27", "close": 15.22, "volume": 333416.0}, {"date": "2024-06-28", "close": 15.14, "volume": 209300.0}, {"date": "2024-07-01", "close": 15.17, "volume": 180992.0}, {"date": "2024-07-02", "close": 15.28, "volume": 252972.0}, {"date": "2024-07-03", "close": 15.35, "volume": 74890.0}, {"date": "2024-07-05", "close": 15.5, "volume": 251748.0}, {"date": "2024-07-08", "close": 15.52, "volume": 134953.0}, {"date": "2024-07-09", "close": 15.46, "volume": 108313.0}, {"date": "2024-07-10", "close": 15.56, "volume": 131207.0}, {"date": "2024-07-11", "close": 15.62, "volume": 87793.0}, {"date": "2024-07-12", "close": 15.63, "volume": 107909.0}, {"date": "2024-07-15", "close": 15.57, "volume": 125952.0}, {"date": "2024-07-16", "close": 15.48, "volume": 135703.0}, {"date": "2024-07-17", "close": 15.63, "volume": 185419.0}, {"date": "2024-07-18", "close": 15.45, "volume": 168700.0}, {"date": "2024-07-19", "close": 15.34, "volume": 139939.0}, {"date": "2024-07-22", "close": 15.57, "volume": 96471.0}, {"date": "2024-07-23", "close": 15.43, "volume": 169063.0}, {"date": "2024-07-24", "close": 14.05, "volume": 2940061.0}, {"date": "2024-07-25", "close": 14.27, "volume": 870095.0}, {"date": "2024-07-26", "close": 14.42, "volume": 558703.0}, {"date": "2024-07-29", "close": 14.52, "volume": 643624.0}, {"date": "2024-07-30", "close": 14.34, "volume": 777371.0}, {"date": "2024-07-31", "close": 14.2, "volume": 2400060.0}, {"date": "2024-08-01", "close": 13.81, "volume": 681483.0}, {"date": "2024-08-02", "close": 13.39, "volume": 847034.0}, {"date": "2024-08-05", "close": 13.03, "volume": 1016868.0}, {"date": "2024-08-06", "close": 13.13, "volume": 654870.0}, {"date": "2024-08-07", "close": 13.02, "volume": 529672.0}, {"date": "2024-08-08", "close": 13.34, "volume": 659676.0}, {"date": "2024-08-09", "close": 13.12, "volume": 786087.0}, {"date": "2024-08-12", "close": 13.06, "volume": 561854.0}, {"date": "2024-08-13", "close": 13.13, "volume": 585682.0}, {"date": "2024-08-14", "close": 13.33, "volume": 514873.0}, {"date": "2024-08-15", "close": 13.6, "volume": 608584.0}, {"date": "2024-08-16", "close": 13.87, "volume": 508403.0}, {"date": "2024-08-19", "close": 13.8, "volume": 438992.0}, {"date": "2024-08-20", "close": 13.71, "volume": 385689.0}, {"date": "2024-08-21", "close": 13.71, "volume": 296461.0}, {"date": "2024-08-22", "close": 13.69, "volume": 264442.0}, {"date": "2024-08-23", "close": 13.81, "volume": 402058.0}, {"date": "2024-08-26", "close": 13.81, "volume": 373547.0}, {"date": "2024-08-27", "close": 13.88, "volume": 454841.0}, {"date": "2024-08-28", "close": 13.81, "volume": 338656.0}, {"date": "2024-08-29", "close": 13.86, "volume": 248306.0}, {"date": "2024-08-30", "close": 13.93, "volume": 294359.0}, {"date": "2024-09-03", "close": 13.88, "volume": 262035.0}, {"date": "2024-09-04", "close": 13.89, "volume": 219490.0}, {"date": "2024-09-05", "close": 13.91, "volume": 211055.0}, {"date": "2024-09-06", "close": 13.89, "volume": 409476.0}, {"date": "2024-09-09", "close": 13.87, "volume": 494067.0}, {"date": "2024-09-10", "close": 13.45, "volume": 704746.0}, {"date": "2024-09-11", "close": 13.41, "volume": 470864.0}, {"date": "2024-09-12", "close": 13.66, "volume": 649052.0}, {"date": "2024-09-13", "close": 13.76, "volume": 299819.0}, {"date": "2024-09-16", "close": 13.6, "volume": 576207.0}, {"date": "2024-09-17", "close": 13.6, "volume": 339918.0}, {"date": "2024-09-18", "close": 13.65, "volume": 349266.0}, {"date": "2024-09-19", "close": 13.73, "volume": 325500.0}, {"date": "2024-09-20", "close": 13.72, "volume": 613673.0}, {"date": "2024-09-23", "close": 13.59, "volume": 418947.0}, {"date": "2024-09-24", "close": 13.57, "volume": 523828.0}, {"date": "2024-09-25", "close": 13.32, "volume": 650146.0}, {"date": "2024-09-26", "close": 13.34, "volume": 773078.0}, {"date": "2024-09-27", "close": 13.4, "volume": 343726.0}, {"date": "2024-09-30", "close": 13.39, "volume": 427808.0}, {"date": "2024-10-01", "close": 13.24, "volume": 392867.0}, {"date": "2024-10-02", "close": 13.17, "volume": 345044.0}, {"date": "2024-10-03", "close": 13.22, "volume": 433042.0}, {"date": "2024-10-04", "close": 13.39, "volume": 454322.0}, {"date": "2024-10-07", "close": 13.31, "volume": 226424.0}, {"date": "2024-10-08", "close": 13.28, "volume": 363370.0}, {"date": "2024-10-09", "close": 13.34, "volume": 358403.0}, {"date": "2024-10-10", "close": 13.52, "volume": 437404.0}, {"date": "2024-10-11", "close": 13.41, "volume": 373770.0}, {"date": "2024-10-14", "close": 13.32, "volume": 385842.0}, {"date": "2024-10-15", "close": 13.32, "volume": 334953.0}, {"date": "2024-10-16", "close": 13.39, "volume": 296476.0}, {"date": "2024-10-17", "close": 13.39, "volume": 331161.0}, {"date": "2024-10-18", "close": 13.35, "volume": 336315.0}, {"date": "2024-10-21", "close": 13.41, "volume": 234277.0}, {"date": "2024-10-22", "close": 13.29, "volume": 319569.0}, {"date": "2024-10-23", "close": 13.25, "volume": 360442.0}, {"date": "2024-10-24", "close": 13.47, "volume": 300879.0}, {"date": "2024-10-25", "close": 13.49, "volume": 442420.0}, {"date": "2024-10-28", "close": 13.54, "volume": 256804.0}, {"date": "2024-10-29", "close": 13.37, "volume": 278030.0}, {"date": "2024-10-30", "close": 13.42, "volume": 162027.0}, {"date": "2024-10-31", "close": 13.37, "volume": 208673.0}, {"date": "2024-11-01", "close": 13.28, "volume": 311037.0}, {"date": "2024-11-04", "close": 13.14, "volume": 342985.0}, {"date": "2024-11-05", "close": 13.21, "volume": 302905.0}, {"date": "2024-11-06", "close": 13.47, "volume": 493543.0}, {"date": "2024-11-07", "close": 13.65, "volume": 453440.0}, {"date": "2024-11-08", "close": 13.45, "volume": 541201.0}, {"date": "2024-11-11", "close": 13.65, "volume": 521835.0}, {"date": "2024-11-12", "close": 13.53, "volume": 447946.0}, {"date": "2024-11-13", "close": 13.72, "volume": 485534.0}, {"date": "2024-11-14", "close": 13.61, "volume": 412359.0}, {"date": "2024-11-15", "close": 13.75, "volume": 301096.0}, {"date": "2024-11-18", "close": 13.82, "volume": 383315.0}, {"date": "2024-11-19", "close": 13.83, "volume": 248907.0}, {"date": "2024-11-20", "close": 13.77, "volume": 272550.0}, {"date": "2024-11-21", "close": 13.82, "volume": 378389.0}, {"date": "2024-11-22", "close": 13.99, "volume": 259451.0}, {"date": "2024-11-25", "close": 14.04, "volume": 382691.0}, {"date": "2024-11-26", "close": 14.02, "volume": 266432.0}, {"date": "2024-11-27", "close": 14.05, "volume": 248257.0}, {"date": "2024-11-29", "close": 14.17, "volume": 151221.0}, {"date": "2024-12-02", "close": 14.19, "volume": 418941.0}, {"date": "2024-12-03", "close": 14.1, "volume": 366915.0}, {"date": "2024-12-04", "close": 14.19, "volume": 337383.0}, {"date": "2024-12-05", "close": 14.1, "volume": 438954.0}, {"date": "2024-12-06", "close": 14.18, "volume": 366528.0}, {"date": "2024-12-09", "close": 14.0, "volume": 751752.0}, {"date": "2024-12-10", "close": 13.63, "volume": 478459.0}, {"date": "2024-12-11", "close": 13.68, "volume": 481168.0}, {"date": "2024-12-12", "close": 13.67, "volume": 298089.0}, {"date": "2024-12-13", "close": 13.71, "volume": 412888.0}, {"date": "2024-12-16", "close": 13.52, "volume": 573347.0}, {"date": "2024-12-17", "close": 13.45, "volume": 424201.0}, {"date": "2024-12-18", "close": 13.21, "volume": 403003.0}, {"date": "2024-12-19", "close": 13.37, "volume": 344625.0}, {"date": "2024-12-20", "close": 13.42, "volume": 736639.0}, {"date": "2024-12-23", "close": 13.4, "volume": 321984.0}, {"date": "2024-12-24", "close": 13.7, "volume": 297563.0}, {"date": "2024-12-26", "close": 13.65, "volume": 619462.0}, {"date": "2024-12-27", "close": 13.55, "volume": 258791.0}, {"date": "2024-12-30", "close": 13.56, "volume": 507796.0}, {"date": "2024-12-31", "close": 13.49, "volume": 640942.0}, {"date": "2025-01-02", "close": 13.6, "volume": 358154.0}, {"date": "2025-01-03", "close": 13.63, "volume": 306985.0}, {"date": "2025-01-06", "close": 13.39, "volume": 329578.0}, {"date": "2025-01-07", "close": 13.28, "volume": 312028.0}, {"date": "2025-01-08", "close": 13.15, "volume": 405562.0}, {"date": "2025-01-10", "close": 13.15, "volume": 387239.0}, {"date": "2025-01-13", "close": 13.22, "volume": 266060.0}, {"date": "2025-01-14", "close": 13.39, "volume": 289210.0}, {"date": "2025-01-15", "close": 13.41, "volume": 203443.0}, {"date": "2025-01-16", "close": 13.43, "volume": 352970.0}, {"date": "2025-01-17", "close": 13.49, "volume": 272963.0}, {"date": "2025-01-21", "close": 13.75, "volume": 403978.0}, {"date": "2025-01-22", "close": 13.68, "volume": 366483.0}, {"date": "2025-01-23", "close": 13.7, "volume": 307090.0}, {"date": "2025-01-24", "close": 13.8, "volume": 458153.0}, {"date": "2025-01-27", "close": 13.77, "volume": 264941.0}, {"date": "2025-01-28", "close": 13.9, "volume": 253036.0}, {"date": "2025-01-29", "close": 13.76, "volume": 205901.0}, {"date": "2025-01-30", "close": 13.97, "volume": 226754.0}, {"date": "2025-01-31", "close": 14.0, "volume": 378443.0}, {"date": "2025-02-03", "close": 14.0, "volume": 566381.0}, {"date": "2025-02-04", "close": 13.97, "volume": 350460.0}, {"date": "2025-02-05", "close": 14.0, "volume": 330570.0}, {"date": "2025-02-06", "close": 14.06, "volume": 289986.0}, {"date": "2025-02-07", "close": 14.06, "volume": 203704.0}, {"date": "2025-02-10", "close": 14.12, "volume": 339132.0}, {"date": "2025-02-11", "close": 14.22, "volume": 324857.0}, {"date": "2025-02-12", "close": 14.33, "volume": 278703.0}, {"date": "2025-02-13", "close": 14.45, "volume": 239546.0}, {"date": "2025-02-14", "close": 14.49, "volume": 231254.0}, {"date": "2025-02-18", "close": 14.63, "volume": 318992.0}, {"date": "2025-02-19", "close": 14.71, "volume": 222534.0}, {"date": "2025-02-20", "close": 14.69, "volume": 256429.0}, {"date": "2025-02-21", "close": 14.6, "volume": 313277.0}, {"date": "2025-02-24", "close": 14.51, "volume": 244380.0}, {"date": "2025-02-25", "close": 14.25, "volume": 606276.0}, {"date": "2025-02-26", "close": 13.75, "volume": 1450617.0}, {"date": "2025-02-27", "close": 13.71, "volume": 537095.0}, {"date": "2025-02-28", "close": 13.78, "volume": 636113.0}, {"date": "2025-03-03", "close": 13.67, "volume": 439327.0}, {"date": "2025-03-04", "close": 13.47, "volume": 646633.0}, {"date": "2025-03-05", "close": 13.33, "volume": 749136.0}, {"date": "2025-03-06", "close": 13.17, "volume": 630379.0}, {"date": "2025-03-07", "close": 13.36, "volume": 591813.0}, {"date": "2025-03-10", "close": 13.08, "volume": 1318745.0}, {"date": "2025-03-11", "close": 12.42, "volume": 1307880.0}, {"date": "2025-03-12", "close": 12.78, "volume": 2165870.0}, {"date": "2025-03-13", "close": 12.66, "volume": 868731.0}, {"date": "2025-03-14", "close": 12.96, "volume": 635380.0}, {"date": "2025-03-17", "close": 12.89, "volume": 410678.0}, {"date": "2025-03-18", "close": 12.97, "volume": 353729.0}, {"date": "2025-03-19", "close": 12.9, "volume": 262348.0}, {"date": "2025-03-20", "close": 12.98, "volume": 276776.0}, {"date": "2025-03-21", "close": 12.98, "volume": 760698.0}, {"date": "2025-03-24", "close": 13.04, "volume": 274459.0}, {"date": "2025-03-25", "close": 13.07, "volume": 443005.0}, {"date": "2025-03-26", "close": 13.13, "volume": 461261.0}, {"date": "2025-03-27", "close": 13.24, "volume": 725861.0}, {"date": "2025-03-28", "close": 13.04, "volume": 469724.0}, {"date": "2025-03-31", "close": 12.86, "volume": 414811.0}, {"date": "2025-04-01", "close": 12.85, "volume": 292855.0}, {"date": "2025-04-02", "close": 12.74, "volume": 316549.0}, {"date": "2025-04-03", "close": 12.49, "volume": 359527.0}, {"date": "2025-04-04", "close": 11.5, "volume": 1490845.0}, {"date": "2025-04-07", "close": 10.88, "volume": 1751725.0}, {"date": "2025-04-08", "close": 10.47, "volume": 958389.0}, {"date": "2025-04-09", "close": 11.7, "volume": 1228078.0}, {"date": "2025-04-10", "close": 11.02, "volume": 538470.0}, {"date": "2025-04-11", "close": 11.06, "volume": 645658.0}, {"date": "2025-04-14", "close": 11.16, "volume": 757357.0}, {"date": "2025-04-15", "close": 11.47, "volume": 528457.0}, {"date": "2025-04-16", "close": 11.34, "volume": 479004.0}, {"date": "2025-04-17", "close": 11.76, "volume": 414198.0}, {"date": "2025-04-21", "close": 11.48, "volume": 386973.0}, {"date": "2025-04-22", "close": 11.63, "volume": 226411.0}, {"date": "2025-04-23", "close": 11.84, "volume": 272773.0}, {"date": "2025-04-24", "close": 11.95, "volume": 244061.0}, {"date": "2025-04-25", "close": 12.04, "volume": 278565.0}, {"date": "2025-04-28", "close": 12.12, "volume": 267874.0}, {"date": "2025-04-29", "close": 12.05, "volume": 245592.0}, {"date": "2025-04-30", "close": 11.86, "volume": 264960.0}, {"date": "2025-05-01", "close": 11.74, "volume": 326242.0}, {"date": "2025-05-02", "close": 12.05, "volume": 284153.0}, {"date": "2025-05-05", "close": 11.91, "volume": 219046.0}, {"date": "2025-05-06", "close": 11.93, "volume": 224343.0}, {"date": "2025-05-07", "close": 11.98, "volume": 261574.0}, {"date": "2025-05-08", "close": 12.15, "volume": 251600.0}, {"date": "2025-05-09", "close": 12.15, "volume": 239751.0}, {"date": "2025-05-12", "close": 12.56, "volume": 815828.0}, {"date": "2025-05-13", "close": 12.78, "volume": 587118.0}, {"date": "2025-05-14", "close": 12.62, "volume": 432618.0}, {"date": "2025-05-15", "close": 12.81, "volume": 209366.0}, {"date": "2025-05-16", "close": 12.86, "volume": 276706.0}, {"date": "2025-05-19", "close": 12.87, "volume": 289354.0}, {"date": "2025-05-20", "close": 12.87, "volume": 235332.0}, {"date": "2025-05-21", "close": 12.53, "volume": 348866.0}, {"date": "2025-05-22", "close": 12.64, "volume": 214637.0}, {"date": "2025-05-23", "close": 12.73, "volume": 263429.0}, {"date": "2025-05-27", "close": 12.96, "volume": 412220.0}, {"date": "2025-05-28", "close": 13.01, "volume": 304005.0}, {"date": "2025-05-29", "close": 13.08, "volume": 737023.0}, {"date": "2025-05-30", "close": 13.125, "volume": 361037.0}, {"date": "2025-06-02", "close": 12.92, "volume": 365532.0}, {"date": "2025-06-03", "close": 13.01, "volume": 318284.0}, {"date": "2025-06-04", "close": 12.99, "volume": 311154.0}, {"date": "2025-06-05", "close": 12.92, "volume": 312349.0}, {"date": "2025-06-06", "close": 13.08, "volume": 381607.0}, {"date": "2025-06-09", "close": 13.09, "volume": 691193.0}, {"date": "2025-06-10", "close": 12.69, "volume": 641847.0}, {"date": "2025-06-11", "close": 12.66, "volume": 483929.0}, {"date": "2025-06-12", "close": 12.51, "volume": 405707.0}, {"date": "2025-06-13", "close": 12.21, "volume": 585963.0}, {"date": "2025-06-16", "close": 12.19, "volume": 479362.0}, {"date": "2025-06-17", "close": 12.24, "volume": 347961.0}, {"date": "2025-06-18", "close": 12.28, "volume": 306410.0}, {"date": "2025-06-20", "close": 12.31, "volume": 394677.0}, {"date": "2025-06-23", "close": 12.26, "volume": 460902.0}, {"date": "2025-06-24", "close": 12.35, "volume": 320965.0}, {"date": "2025-06-25", "close": 12.41, "volume": 348892.0}, {"date": "2025-06-26", "close": 12.45, "volume": 1457902.0}, {"date": "2025-06-27", "close": 12.5, "volume": 375205.0}, {"date": "2025-06-30", "close": 12.62, "volume": 326487.0}, {"date": "2025-07-01", "close": 12.46, "volume": 327166.0}, {"date": "2025-07-02", "close": 12.67, "volume": 297222.0}, {"date": "2025-07-03", "close": 12.71, "volume": 174800.0}, {"date": "2025-07-07", "close": 12.69, "volume": 425073.0}, {"date": "2025-07-08", "close": 12.79, "volume": 390519.0}, {"date": "2025-07-09", "close": 12.76, "volume": 331814.0}, {"date": "2025-07-10", "close": 13.02, "volume": 362075.0}, {"date": "2025-07-11", "close": 13.16, "volume": 291655.0}, {"date": "2025-07-14", "close": 13.19, "volume": 272494.0}, {"date": "2025-07-15", "close": 13.23, "volume": 377642.0}, {"date": "2025-07-16", "close": 13.36, "volume": 230636.0}, {"date": "2025-07-17", "close": 13.45, "volume": 340284.0}, {"date": "2025-07-18", "close": 13.25, "volume": 285051.0}, {"date": "2025-07-21", "close": 13.11, "volume": 387446.0}, {"date": "2025-07-22", "close": 13.19, "volume": 202477.0}, {"date": "2025-07-23", "close": 13.19, "volume": 324006.0}, {"date": "2025-07-24", "close": 13.03, "volume": 356697.0}, {"date": "2025-07-25", "close": 13.03, "volume": 410112.0}, {"date": "2025-07-28", "close": 12.91, "volume": 289146.0}, {"date": "2025-07-29", "close": 12.8, "volume": 524479.0}, {"date": "2025-07-30", "close": 12.66, "volume": 352280.0}, {"date": "2025-07-31", "close": 12.6, "volume": 257494.0}, {"date": "2025-08-01", "close": 12.35, "volume": 361823.0}, {"date": "2025-08-04", "close": 12.35, "volume": 292263.0}, {"date": "2025-08-05", "close": 12.55, "volume": 496307.0}, {"date": "2025-08-06", "close": 12.64, "volume": 320748.0}, {"date": "2025-08-07", "close": 12.46, "volume": 279062.0}, {"date": "2025-08-08", "close": 12.59, "volume": 383737.0}, {"date": "2025-08-11", "close": 12.62, "volume": 442845.0}, {"date": "2025-08-12", "close": 13.06, "volume": 576418.0}, {"date": "2025-08-13", "close": 13.15, "volume": 413254.0}, {"date": "2025-08-14", "close": 13.03, "volume": 268779.0}, {"date": "2025-08-15", "close": 12.87, "volume": 372310.0}, {"date": "2025-08-18", "close": 12.99, "volume": 304496.0}, {"date": "2025-08-19", "close": 13.0, "volume": 370037.0}, {"date": "2025-08-20", "close": 12.96, "volume": 346265.0}, {"date": "2025-08-21", "close": 12.94, "volume": 278740.0}, {"date": "2025-08-22", "close": 13.13, "volume": 416879.0}, {"date": "2025-08-25", "close": 13.03, "volume": 273074.0}, {"date": "2025-08-26", "close": 13.12, "volume": 212501.0}, {"date": "2025-08-27", "close": 13.31, "volume": 322314.0}, {"date": "2025-08-28", "close": 13.21, "volume": 291712.0}, {"date": "2025-08-29", "close": 13.22, "volume": 236406.0}, {"date": "2025-09-02", "close": 13.07, "volume": 323400.0}, {"date": "2025-09-03", "close": 12.96, "volume": 387844.0}, {"date": "2025-09-04", "close": 13.08, "volume": 366127.0}, {"date": "2025-09-05", "close": 13.03, "volume": 493627.0}, {"date": "2025-09-08", "close": 12.96, "volume": 981947.0}, {"date": "2025-09-09", "close": 12.47, "volume": 581287.0}, {"date": "2025-09-10", "close": 12.49, "volume": 478231.0}, {"date": "2025-09-11", "close": 12.58, "volume": 433828.0}, {"date": "2025-09-12", "close": 12.47, "volume": 369157.0}, {"date": "2025-09-15", "close": 12.24, "volume": 496372.0}, {"date": "2025-09-16", "close": 12.13, "volume": 496650.0}, {"date": "2025-09-17", "close": 12.1, "volume": 349224.0}, {"date": "2025-09-18", "close": 12.29, "volume": 297488.0}, {"date": "2025-09-19", "close": 12.37, "volume": 769076.0}, {"date": "2025-09-22", "close": 12.19, "volume": 445623.0}, {"date": "2025-09-23", "close": 12.08, "volume": 377748.0}, {"date": "2025-09-24", "close": 12.06, "volume": 705808.0}, {"date": "2025-09-25", "close": 12.14, "volume": 1016446.0}, {"date": "2025-09-26", "close": 12.05, "volume": 563357.0}, {"date": "2025-09-29", "close": 11.96, "volume": 637067.0}, {"date": "2025-09-30", "close": 11.99, "volume": 552947.0}, {"date": "2025-10-01", "close": 11.82, "volume": 482097.0}, {"date": "2025-10-02", "close": 11.96, "volume": 316787.0}, {"date": "2025-10-03", "close": 11.81, "volume": 437651.0}, {"date": "2025-10-06", "close": 11.71, "volume": 597966.0}, {"date": "2025-10-07", "close": 11.72, "volume": 728865.0}, {"date": "2025-10-08", "close": 11.72, "volume": 356714.0}, {"date": "2025-10-09", "close": 11.55, "volume": 605091.0}, {"date": "2025-10-10", "close": 11.46, "volume": 546828.0}, {"date": "2025-10-13", "close": 11.7, "volume": 518194.0}, {"date": "2025-10-14", "close": 11.85, "volume": 348040.0}, {"date": "2025-10-15", "close": 11.8, "volume": 511536.0}, {"date": "2025-10-16", "close": 11.53, "volume": 502167.0}, {"date": "2025-10-17", "close": 11.68, "volume": 747762.0}, {"date": "2025-10-20", "close": 11.74, "volume": 352693.0}, {"date": "2025-10-21", "close": 11.9, "volume": 289967.0}, {"date": "2025-10-22", "close": 11.93, "volume": 378659.0}, {"date": "2025-10-23", "close": 12.08, "volume": 323220.0}, {"date": "2025-10-24", "close": 12.2, "volume": 301351.0}, {"date": "2025-10-27", "close": 12.4, "volume": 541141.0}, {"date": "2025-10-28", "close": 12.4, "volume": 418335.0}, {"date": "2025-10-29", "close": 12.25, "volume": 507980.0}, {"date": "2025-10-30", "close": 12.09, "volume": 445244.0}, {"date": "2025-10-31", "close": 12.14, "volume": 344617.0}, {"date": "2025-11-03", "close": 12.19, "volume": 284109.0}, {"date": "2025-11-04", "close": 12.16, "volume": 632037.0}, {"date": "2025-11-05", "close": 12.24, "volume": 430740.0}, {"date": "2025-11-06", "close": 12.12, "volume": 351014.0}, {"date": "2025-11-07", "close": 12.03, "volume": 605234.0}, {"date": "2025-11-10", "close": 11.89, "volume": 986039.0}, {"date": "2025-11-11", "close": 12.04, "volume": 698798.0}, {"date": "2025-11-12", "close": 12.02, "volume": 542179.0}, {"date": "2025-11-13", "close": 11.91, "volume": 527832.0}, {"date": "2025-11-14", "close": 11.97, "volume": 558300.0}, {"date": "2025-11-17", "close": 11.46, "volume": 822802.0}, {"date": "2025-11-18", "close": 11.53, "volume": 768486.0}, {"date": "2025-11-19", "close": 11.52, "volume": 660501.0}, {"date": "2025-11-20", "close": 11.54, "volume": 498667.0}, {"date": "2025-11-21", "close": 11.83, "volume": 650331.0}, {"date": "2025-11-24", "close": 11.88, "volume": 420041.0}, {"date": "2025-11-25", "close": 12.01, "volume": 368102.0}, {"date": "2025-11-26", "close": 12.11, "volume": 328409.0}, {"date": "2025-11-28", "close": 12.2, "volume": 205629.0}, {"date": "2025-12-01", "close": 12.12, "volume": 363525.0}, {"date": "2025-12-02", "close": 12.1, "volume": 308110.0}, {"date": "2025-12-03", "close": 12.21, "volume": 432232.0}, {"date": "2025-12-04", "close": 12.24, "volume": 696690.0}, {"date": "2025-12-05", "close": 12.26, "volume": 794205.0}, {"date": "2025-12-08", "close": 12.16, "volume": 1198706.0}, {"date": "2025-12-09", "close": 11.94, "volume": 1092602.0}, {"date": "2025-12-10", "close": 11.93, "volume": 674467.0}, {"date": "2025-12-11", "close": 11.8, "volume": 596260.0}, {"date": "2025-12-12", "close": 11.92, "volume": 866520.0}, {"date": "2025-12-15", "close": 11.81, "volume": 829722.0}, {"date": "2025-12-16", "close": 11.8, "volume": 626947.0}, {"date": "2025-12-17", "close": 11.68, "volume": 1029444.0}, {"date": "2025-12-18", "close": 11.64, "volume": 871007.0}, {"date": "2025-12-19", "close": 11.47, "volume": 1596764.0}, {"date": "2025-12-22", "close": 11.56, "volume": 866802.0}, {"date": "2025-12-23", "close": 11.39, "volume": 1273071.0}, {"date": "2025-12-24", "close": 11.43, "volume": 496247.0}, {"date": "2025-12-26", "close": 11.48, "volume": 581093.0}, {"date": "2025-12-29", "close": 11.44, "volume": 948779.0}, {"date": "2025-12-30", "close": 11.46, "volume": 1010532.0}, {"date": "2025-12-31", "close": 11.44, "volume": 826905.0}, {"date": "2026-01-02", "close": 11.46, "volume": 515277.0}, {"date": "2026-01-05", "close": 11.69, "volume": 493420.0}, {"date": "2026-01-06", "close": 11.58, "volume": 428076.0}, {"date": "2026-01-07", "close": 11.06, "volume": 1031140.0}, {"date": "2026-01-08", "close": 11.43, "volume": 1011398.0}, {"date": "2026-01-09", "close": 11.47, "volume": 774486.0}, {"date": "2026-01-12", "close": 11.36, "volume": 419424.0}, {"date": "2026-01-13", "close": 11.23, "volume": 470122.0}, {"date": "2026-01-14", "close": 11.49, "volume": 642383.0}, {"date": "2026-01-15", "close": 11.74, "volume": 838067.0}, {"date": "2026-01-16", "close": 11.57, "volume": 519530.0}, {"date": "2026-01-20", "close": 11.4, "volume": 611736.0}, {"date": "2026-01-21", "close": 11.6, "volume": 493634.0}, {"date": "2026-01-22", "close": 11.56, "volume": 479301.0}, {"date": "2026-01-23", "close": 11.45, "volume": 482158.0}, {"date": "2026-01-26", "close": 11.27, "volume": 836330.0}, {"date": "2026-01-27", "close": 11.26, "volume": 664045.0}, {"date": "2026-01-28", "close": 11.14, "volume": 474865.0}, {"date": "2026-01-29", "close": 11.18, "volume": 453664.0}, {"date": "2026-01-30", "close": 11.19, "volume": 393099.0}, {"date": "2026-02-02", "close": 11.08, "volume": 646456.0}, {"date": "2026-02-03", "close": 10.92, "volume": 716863.0}, {"date": "2026-02-04", "close": 11.28, "volume": 1279044.0}, {"date": "2026-02-05", "close": 11.26, "volume": 978912.0}, {"date": "2026-02-06", "close": 11.31, "volume": 907216.0}, {"date": "2026-02-09", "close": 11.42, "volume": 700288.0}, {"date": "2026-02-10", "close": 11.6, "volume": 597638.0}, {"date": "2026-02-11", "close": 11.43, "volume": 522217.0}, {"date": "2026-02-12", "close": 11.25, "volume": 547726.0}, {"date": "2026-02-13", "close": 11.11, "volume": 775842.0}, {"date": "2026-02-17", "close": 11.08, "volume": 829175.0}, {"date": "2026-02-18", "close": 11.22, "volume": 460958.0}, {"date": "2026-02-19", "close": 11.09, "volume": 530346.0}, {"date": "2026-02-20", "close": 11.14, "volume": 682637.0}, {"date": "2026-02-23", "close": 10.85, "volume": 1044017.0}, {"date": "2026-02-24", "close": 10.75, "volume": 1128531.0}, {"date": "2026-02-25", "close": 10.93, "volume": 1197422.0}, {"date": "2026-02-26", "close": 10.53, "volume": 1931698.0}, {"date": "2026-02-27", "close": 9.68, "volume": 3735919.0}, {"date": "2026-03-02", "close": 10.13, "volume": 1868266.0}, {"date": "2026-03-03", "close": 10.44, "volume": 1513634.0}, {"date": "2026-03-04", "close": 10.66, "volume": 1233733.0}, {"date": "2026-03-05", "close": 10.55, "volume": 1225120.0}, {"date": "2026-03-06", "close": 10.4, "volume": 1226011.0}, {"date": "2026-03-09", "close": 10.31, "volume": 1787378.0}, {"date": "2026-03-10", "close": 10.2, "volume": 1655262.0}, {"date": "2026-03-11", "close": 10.2, "volume": 1487598.0}, {"date": "2026-03-12", "close": 10.36, "volume": 1527461.0}, {"date": "2026-03-13", "close": 10.33, "volume": 1232304.0}, {"date": "2026-03-16", "close": 10.42, "volume": 1366612.0}, {"date": "2026-03-17", "close": 10.75, "volume": 1421537.0}, {"date": "2026-03-18", "close": 10.75, "volume": 1255402.0}, {"date": "2026-03-19", "close": 10.87, "volume": 1271935.0}, {"date": "2026-03-20", "close": 10.68, "volume": 1775258.0}, {"date": "2026-03-23", "close": 11.07, "volume": 1599704.0}, {"date": "2026-03-24", "close": 10.9, "volume": 1367651.0}, {"date": "2026-03-25", "close": 11.21, "volume": 1348786.0}, {"date": "2026-03-26", "close": 11.04, "volume": 1749001.0}, {"date": "2026-03-27", "close": 10.79, "volume": 1265295.0}, {"date": "2026-03-30", "close": 10.96, "volume": 1266022.0}, {"date": "2026-03-31", "close": 11.24, "volume": 1160959.0}, {"date": "2026-04-01", "close": 11.24, "volume": 1426451.0}, {"date": "2026-04-02", "close": 11.4, "volume": 1344785.0}, {"date": "2026-04-06", "close": 11.55, "volume": 1248370.0}, {"date": "2026-04-07", "close": 11.54, "volume": 1574422.0}, {"date": "2026-04-08", "close": 11.69, "volume": 1111998.0}, {"date": "2026-04-09", "close": 11.62, "volume": 1237520.0}, {"date": "2026-04-10", "close": 11.69, "volume": 1164133.0}, {"date": "2026-04-13", "close": 11.78, "volume": 914050.0}, {"date": "2026-04-14", "close": 11.71, "volume": 1564097.0}, {"date": "2026-04-15", "close": 11.71, "volume": 1573903.0}, {"date": "2026-04-16", "close": 11.71, "volume": 917912.0}, {"date": "2026-04-17", "close": 11.88, "volume": 1109943.0}, {"date": "2026-04-20", "close": 11.83, "volume": 475806.0}, {"date": "2026-04-21", "close": 11.53, "volume": 588954.0}, {"date": "2026-04-22", "close": 11.51, "volume": 531171.0}, {"date": "2026-04-23", "close": 11.35, "volume": 411568.0}, {"date": "2026-04-24", "close": 11.32, "volume": 452622.0}, {"date": "2026-04-27", "close": 11.43, "volume": 467558.0}, {"date": "2026-04-28", "close": 11.58, "volume": 385280.0}, {"date": "2026-04-29", "close": 11.44, "volume": 351716.0}, {"date": "2026-04-30", "close": 11.81, "volume": 658437.0}, {"date": "2026-05-01", "close": 11.94, "volume": 616328.0}, {"date": "2026-05-04", "close": 12.12, "volume": 747164.0}, {"date": "2026-05-05", "close": 12.23, "volume": 858826.0}, {"date": "2026-05-06", "close": 12.07, "volume": 718053.0}, {"date": "2026-05-07", "close": 11.845, "volume": 658739.0}, {"date": "2026-05-08", "close": 11.68, "volume": 735325.0}, {"date": "2026-05-11", "close": 11.1, "volume": 1381456.0}, {"date": "2026-05-12", "close": 11.15, "volume": 766505.0}, {"date": "2026-05-13", "close": 11.01, "volume": 583157.0}, {"date": "2026-05-14", "close": 10.98, "volume": 599400.0}, {"date": "2026-05-15", "close": 11.02, "volume": 544413.0}, {"date": "2026-05-18", "close": 10.72, "volume": 483105.0}, {"date": "2026-05-19", "close": 10.54, "volume": 550404.0}, {"date": "2026-05-20", "close": 10.7, "volume": 561618.0}, {"date": "2026-05-21", "close": 10.65, "volume": 1229324.0}, {"date": "2026-05-22", "close": 10.6, "volume": 671303.0}, {"date": "2026-05-26", "close": 10.71, "volume": 596947.0}, {"date": "2026-05-27", "close": 10.83, "volume": 739130.0}, {"date": "2026-05-28", "close": 10.84, "volume": 471374.0}, {"date": "2026-05-29", "close": 10.88, "volume": 436883.0}, {"date": "2026-06-01", "close": 10.94, "volume": 420736.0}, {"date": "2026-06-02", "close": 10.87, "volume": 363284.0}, {"date": "2026-06-03", "close": 10.4, "volume": 1095699.0}, {"date": "2026-06-04", "close": 10.81, "volume": 353321.0}, {"date": "2026-06-05", "close": 10.48, "volume": 508415.0}, {"date": "2026-06-08", "close": 10.53, "volume": 595643.0}, {"date": "2026-06-09", "close": 10.34, "volume": 583379.0}, {"date": "2026-06-10", "close": 10.23, "volume": 428679.0}, {"date": "2026-06-11", "close": 10.28, "volume": 576437.0}, {"date": "2026-06-12", "close": 10.17, "volume": 514897.0}, {"date": "2026-06-15", "close": 10.06, "volume": 711072.0}, {"date": "2026-06-16", "close": 10.11, "volume": 579422.0}, {"date": "2026-06-17", "close": 9.91, "volume": 903665.0}, {"date": "2026-06-18", "close": 9.93, "volume": 1006331.0}, {"date": "2026-06-22", "close": 9.74, "volume": 548244.0}, {"date": "2026-06-23", "close": 9.88, "volume": 569737.0}, {"date": "2026-06-24", "close": 9.8, "volume": 721703.0}, {"date": "2026-06-25", "close": 9.8, "volume": 782272.0}, {"date": "2026-06-26", "close": 9.91, "volume": 426714.0}, {"date": "2026-06-29", "close": 10.06, "volume": 477302.0}, {"date": "2026-06-30", "close": 10.08, "volume": 665996.0}, {"date": "2026-07-01", "close": 10.12, "volume": 370223.0}, {"date": "2026-07-02", "close": 9.98, "volume": 389218.0}, {"date": "2026-07-06", "close": 9.99, "volume": 413122.0}, {"date": "2026-07-07", "close": 9.98, "volume": 512191.0}, {"date": "2026-07-08", "close": 9.82, "volume": 483484.0}, {"date": "2026-07-09", "close": 9.64, "volume": 615573.0}, {"date": "2026-07-10", "close": 9.87, "volume": 430880.0}, {"date": "2026-07-13", "close": 9.77, "volume": 595502.0}, {"date": "2026-07-14", "close": 9.77, "volume": 330648.0}, {"date": "2026-07-15", "close": 9.93, "volume": 346453.0}, {"date": "2026-07-16", "close": 9.97, "volume": 398046.0}, {"date": "2026-07-17", "close": 9.78, "volume": 347392.0}, {"date": "2026-07-20", "close": 9.6, "volume": 509945.0}, {"date": "2026-07-21", "close": 9.61, "volume": 304024.0}, {"date": "2026-07-22", "close": 9.49, "volume": 450119.0}, {"date": "2026-07-23", "close": 9.46, "volume": 428669.0}, {"date": "2026-07-24", "close": 9.52, "volume": 315775.0}, {"date": "2026-07-27", "close": 9.59, "volume": 306636.0}, {"date": "2026-07-28", "close": 9.85, "volume": 529321.0}, {"date": "2026-07-29", "close": 9.73, "volume": 322164.0}, {"date": "2026-07-30", "close": 9.66, "volume": 338929.0}, {"date": "2026-07-31", "close": 9.56, "volume": 637680.0}, {"date": "2026-08-03", "close": 9.72, "volume": 459877.0}, {"date": "2026-08-04", "close": 9.7, "volume": 858984.0}, {"date": "2026-08-05", "close": 9.48, "volume": 627913.0}, {"date": "2026-08-06", "close": 9.71, "volume": 1297103.0}, {"date": "2026-08-07", "close": 9.76, "volume": 2010249.0}], "refreshing": true}