{"ticker": "NAZ", "overview": {"cik": "892992", "ticker": "NAZ", "name": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0000892992-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-05", "title": "Form EFFECT", "accession": "9999999995-26-001904", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-05", "title": "PROSPECTUS PURSUANT TO RULE 424(B)(2)", "accession": "0001999371-26-012185", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-06-03", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-011994", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-07", "title": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-210835", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009706", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0000892992-26-000008", "price_sensitive": false}, {"form": "N-2", "date": "2026-04-09", "title": "INITIAL REGISTRATION STATEMENT ON FORM N-2", "accession": "0001999371-26-008027", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002329", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0000892992-26-000002", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-14", "title": "Form N-CEN", "accession": "0001193125-25-282457", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269465", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-06", "title": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269487", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016605", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008786", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-27", "title": "Form NPORT-P", "accession": "0000892992-25-000005", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-10-01", "title": "Form CORRESP", "accession": "0001193125-25-226131", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002659", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-29", "title": "Form NPORT-P", "accession": "0001752724-25-181332", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-114739", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-04-28", "title": "NOTIFICATION OF REPURCHASE OFFER", "accession": "0001999371-25-004878", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-28", "title": "Form NPORT-P", "accession": "0001752724-25-094909", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-18", "title": "Form EFFECT", "accession": "9999999995-25-001152", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 28000000.0, "sell_n": 0, "sell_sum": 0, "net": 28000000.0, "insiders": 1, "first_date": "2011-07-28", "last_date": "2011-07-28"}, "metrics": {"ticker": "NAZ", "has_prices": true, "as_of": "2026-08-07", "last": 12.34, "prev_close": 12.215, "change": 0.125, "change_pct": 0.010233319688907082, "session_volume": 14435.0, "vwap_5": 12.2381400678743, "vwap_20": 12.376131036160958, "vwap_60": 12.608034530195441, "vwap_250": 12.177840146755102, "high_52w": 13.33, "low_52w": 11.77, "avg_volume_20": 25889.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000899243-18-031285", "src": "INSIDERS", "ticker": "NAZ", "cik": "892992", "company": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000089924318031285/0000899243-18-031285-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148150}, {"id": "0000899243-16-021672", "src": "INSIDERS", "ticker": "NAZ", "cik": "892992", "company": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN ARIZONA PREMIUM INCOME MUNICIPAL FUND", "who": "Wells Fargo BANK N A", "who_key": "WELLS FARGO BANK N A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000089924316021672/0000899243-16-021672-index.htm", "trade_date": "2016-06-01", "timestamp": "2016-06-01", "mins": 5481590}, {"id": "0001181431-14-001863", "src": "INSIDERS", "ticker": "NAZ", "cik": "892992", "company": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN ARIZONA PREMIUM INCOME MUNICIPAL FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 28000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000118143114001863/0001181431-14-001863-index.htm", "trade_date": "2014-01-06", "timestamp": "2014-01-06", "mins": 6744470}, {"id": "0000932440-11-001008", "src": "INSIDERS", "ticker": "NAZ", "cik": "892992", "company": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN ARIZONA PREMIUM INCOME MUNICIPAL FUND INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000093244011001008/0000932440-11-001008-index.htm", "trade_date": "2011-08-24", "timestamp": "2011-08-24", "mins": 7991510}, {"id": "0001181431-11-046874", "src": "INSIDERS", "ticker": "NAZ", "cik": "892992", "company": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN ARIZONA PREMIUM INCOME MUNICIPAL FUND INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3950000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000118143111046874/0001181431-11-046874-index.htm", "trade_date": "2011-08-24", "timestamp": "2011-08-24", "mins": 7991510}, {"id": "0001181431-12-046968", "src": "INSIDERS", "ticker": "NAZ", "cik": "892992", "company": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN ARIZONA PREMIUM INCOME MUNICIPAL FUND INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28000000.0, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $28M into NAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000118143112046968/0001181431-12-046968-index.htm", "trade_date": "2011-07-28", "timestamp": "2011-07-28", "mins": 8030390}], "recent_buys": [{"id": "0001181431-12-046968", "src": "INSIDERS", "ticker": "NAZ", "cik": "892992", "company": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN ARIZONA PREMIUM INCOME MUNICIPAL FUND INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28000000.0, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $28M into NAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000118143112046968/0001181431-12-046968-index.htm", "trade_date": "2011-07-28", "timestamp": "2011-07-28", "mins": 8030390}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Arizona Quality Municipal Income Fund Common Stock", "new_value": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000892992", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000892992", "applied": 1, "detected_at": "2026-10-26T09:57:02.149242"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 28000000.0, "sold": 0, "net": 28000000.0, "trades": 1, "top_score": 65.9, "lean": "buying", "history": [{"action": "BUY", "amount": 28000000.0, "date": "2011-07-28", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000118143112046968/0001181431-12-046968-index.htm"}], "latest": {"action": "BUY", "amount": 28000000.0, "date": "2011-07-28", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/892992/000118143112046968/0001181431-12-046968-index.htm"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0000892992-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-05", "title": "Form EFFECT", "accession": "9999999995-26-001904", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-05", "title": "PROSPECTUS PURSUANT TO RULE 424(B)(2)", "accession": "0001999371-26-012185", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-06-03", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-011994", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-07", "title": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-210835", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009706", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0000892992-26-000008", "price_sensitive": false}, {"form": "N-2", "date": "2026-04-09", "title": "INITIAL REGISTRATION STATEMENT ON FORM N-2", "accession": "0001999371-26-008027", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002329", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0000892992-26-000002", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-14", "title": "Form N-CEN", "accession": "0001193125-25-282457", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269465", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-06", "title": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269487", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016605", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008786", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-27", "title": "Form NPORT-P", "accession": "0000892992-25-000005", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-10-01", "title": "Form CORRESP", "accession": "0001193125-25-226131", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002659", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-29", "title": "Form NPORT-P", "accession": "0001752724-25-181332", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-114739", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-04-28", "title": "NOTIFICATION OF REPURCHASE OFFER", "accession": "0001999371-25-004878", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-28", "title": "Form NPORT-P", "accession": "0001752724-25-094909", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-18", "title": "Form EFFECT", "accession": "9999999995-25-001152", "price_sensitive": false}], "performance": {"ticker": "NAZ", "has_prices": true, "summary": {"n": 1, "avg": -0.27709008254295575, "win_rate": 0.0, "best": -0.27709008254295575, "worst": -0.27709008254295575, "as_of": "2026-08-07"}, "buys": [{"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28000000.0, "date": "2011-07-28", "score": 65.9, "ref_price": 17.0699, "return": -0.27709008254295575}]}, "price_series": [{"date": "2016-08-01", "close": 17.0699, "volume": 18461.0}, {"date": "2016-08-02", "close": 16.9621, "volume": 17763.0}, {"date": "2016-08-03", "close": 16.99, "volume": 14140.0}, {"date": "2016-08-04", "close": 16.98, "volume": 13675.0}, {"date": "2016-08-05", "close": 16.95, "volume": 9862.0}, {"date": "2016-08-08", "close": 16.85, "volume": 14997.0}, {"date": "2016-08-09", "close": 16.9075, "volume": 13960.0}, {"date": "2016-08-10", "close": 16.87, "volume": 3155.0}, {"date": "2016-08-11", "close": 16.7, "volume": 32888.0}, {"date": "2016-08-12", "close": 16.65, "volume": 6981.0}, {"date": "2016-08-15", "close": 16.73, "volume": 9648.0}, {"date": "2016-08-16", "close": 16.7235, "volume": 25939.0}, {"date": "2016-08-17", "close": 16.74, "volume": 15086.0}, {"date": "2016-08-18", "close": 16.6, "volume": 17023.0}, {"date": "2016-08-19", "close": 16.72, "volume": 23648.0}, {"date": "2016-08-22", "close": 16.6, "volume": 7841.0}, {"date": "2016-08-23", "close": 16.78, "volume": 7718.0}, {"date": "2016-08-24", "close": 16.85, "volume": 7748.0}, {"date": "2016-08-25", "close": 16.95, "volume": 11300.0}, {"date": "2016-08-26", "close": 16.935, "volume": 10702.0}, {"date": "2016-08-29", "close": 16.93, "volume": 13848.0}, {"date": "2016-08-30", "close": 16.65, "volume": 7256.0}, {"date": "2016-08-31", "close": 16.85, "volume": 12235.0}, {"date": "2016-09-01", "close": 16.79, "volume": 6036.0}, {"date": "2016-09-02", "close": 16.7, "volume": 15996.0}, {"date": "2016-09-06", "close": 16.6548, "volume": 11311.0}, {"date": "2016-09-07", "close": 16.605, "volume": 12692.0}, {"date": "2016-09-08", "close": 16.7, "volume": 12819.0}, {"date": "2016-09-09", "close": 16.58, "volume": 14932.0}, {"date": "2016-09-12", "close": 16.86, "volume": 26165.0}, {"date": "2016-09-13", "close": 16.7599, "volume": 11767.0}, {"date": "2016-09-14", "close": 16.91, "volume": 11187.0}, {"date": "2016-09-15", "close": 16.6641, "volume": 9969.0}, {"date": "2016-09-16", "close": 16.82, "volume": 11600.0}, {"date": "2016-09-19", "close": 16.98, "volume": 7938.0}, {"date": "2016-09-20", "close": 16.88, "volume": 13979.0}, {"date": "2016-09-21", "close": 16.81, "volume": 11498.0}, {"date": "2016-09-22", "close": 16.81, "volume": 2646.0}, {"date": "2016-09-23", "close": 16.8256, "volume": 5689.0}, {"date": "2016-09-26", "close": 16.85, "volume": 12546.0}, {"date": "2016-09-27", "close": 16.8604, "volume": 4514.0}, {"date": "2016-09-28", "close": 16.921, "volume": 2924.0}, {"date": "2016-09-29", "close": 16.8513, "volume": 1584.0}, {"date": "2016-09-30", "close": 17.03, "volume": 10818.0}, {"date": "2016-10-03", "close": 16.82, "volume": 5798.0}, {"date": "2016-10-04", "close": 16.75, "volume": 23873.0}, {"date": "2016-10-05", "close": 16.89, "volume": 3917.0}, {"date": "2016-10-06", "close": 16.5, "volume": 31569.0}, {"date": "2016-10-07", "close": 16.41, "volume": 11441.0}, {"date": "2016-10-10", "close": 16.28, "volume": 11097.0}, {"date": "2016-10-11", "close": 16.12, "volume": 10790.0}, {"date": "2016-10-12", "close": 15.94, "volume": 44897.0}, {"date": "2016-10-13", "close": 15.97, "volume": 13013.0}, {"date": "2016-10-14", "close": 15.58, "volume": 23247.0}, {"date": "2016-10-17", "close": 15.02, "volume": 119092.0}, {"date": "2016-10-18", "close": 15.02, "volume": 59584.0}, {"date": "2016-10-19", "close": 15.2299, "volume": 21575.0}, {"date": "2016-10-20", "close": 15.28, "volume": 21470.0}, {"date": "2016-10-21", "close": 15.526, "volume": 15792.0}, {"date": "2016-10-24", "close": 15.4487, "volume": 1601.0}, {"date": "2016-10-25", "close": 15.35, "volume": 4548.0}, {"date": "2016-10-26", "close": 15.05, "volume": 38091.0}, {"date": "2016-10-27", "close": 15.03, "volume": 26119.0}, {"date": "2016-10-28", "close": 15.0101, "volume": 3151.0}, {"date": "2016-10-31", "close": 14.8, "volume": 30390.0}, {"date": "2016-11-01", "close": 14.81, "volume": 21107.0}, {"date": "2016-11-02", "close": 14.89, "volume": 13925.0}, {"date": "2016-11-03", "close": 14.9201, "volume": 7825.0}, {"date": "2016-11-04", "close": 14.9201, "volume": 4288.0}, {"date": "2016-11-07", "close": 14.97, "volume": 20114.0}, {"date": "2016-11-08", "close": 15.01, "volume": 18679.0}, {"date": "2016-11-09", "close": 14.93, "volume": 29633.0}, {"date": "2016-11-10", "close": 14.29, "volume": 71590.0}, {"date": "2016-11-11", "close": 14.15, "volume": 52821.0}, {"date": "2016-11-14", "close": 13.53, "volume": 167748.0}, {"date": "2016-11-15", "close": 13.82, "volume": 74469.0}, {"date": "2016-11-16", "close": 13.77, "volume": 31773.0}, {"date": "2016-11-17", "close": 13.75, "volume": 25518.0}, {"date": "2016-11-18", "close": 13.7, "volume": 37896.0}, {"date": "2016-11-21", "close": 13.68, "volume": 43496.0}, {"date": "2016-11-22", "close": 13.74, "volume": 54692.0}, {"date": "2016-11-23", "close": 13.74, "volume": 10127.0}, {"date": "2016-11-25", "close": 13.76, "volume": 3500.0}, {"date": "2016-11-28", "close": 13.81, "volume": 39485.0}, {"date": "2016-11-29", "close": 13.76, "volume": 14440.0}, {"date": "2016-11-30", "close": 13.78, "volume": 20481.0}, {"date": "2016-12-01", "close": 13.5497, "volume": 57060.0}, {"date": "2016-12-02", "close": 13.755, "volume": 48400.0}, {"date": "2016-12-05", "close": 13.93, "volume": 40703.0}, {"date": "2016-12-06", "close": 14.08, "volume": 22449.0}, {"date": "2016-12-07", "close": 14.22, "volume": 50507.0}, {"date": "2016-12-08", "close": 14.14, "volume": 32207.0}, {"date": "2016-12-09", "close": 14.2248, "volume": 19820.0}, {"date": "2016-12-12", "close": 14.05, "volume": 18917.0}, {"date": "2016-12-13", "close": 14.07, "volume": 32412.0}, {"date": "2016-12-14", "close": 14.08, "volume": 71557.0}, {"date": "2016-12-15", "close": 14.03, "volume": 21486.0}, {"date": "2016-12-16", "close": 14.09, "volume": 19045.0}, {"date": "2016-12-19", "close": 14.09, "volume": 40126.0}, {"date": "2016-12-20", "close": 14.149, "volume": 18537.0}, {"date": "2016-12-21", "close": 14.24, "volume": 23469.0}, {"date": "2016-12-22", "close": 14.18, "volume": 20077.0}, {"date": "2016-12-23", "close": 14.08, "volume": 5728.0}, {"date": "2016-12-27", "close": 14.02, "volume": 22176.0}, {"date": "2016-12-28", "close": 13.99, "volume": 31647.0}, {"date": "2016-12-29", "close": 13.99, "volume": 50567.0}, {"date": "2016-12-30", "close": 13.99, "volume": 59516.0}, {"date": "2017-01-03", "close": 14.02, "volume": 21627.0}, {"date": "2017-01-04", "close": 14.07, "volume": 15105.0}, {"date": "2017-01-05", "close": 14.18, "volume": 28727.0}, {"date": "2017-01-06", "close": 14.1059, "volume": 10018.0}, {"date": "2017-01-09", "close": 14.2, "volume": 26315.0}, {"date": "2017-01-10", "close": 14.15, "volume": 26341.0}, {"date": "2017-01-11", "close": 14.18, "volume": 14630.0}, {"date": "2017-01-12", "close": 14.31, "volume": 26581.0}, {"date": "2017-01-13", "close": 14.25, "volume": 13352.0}, {"date": "2017-01-17", "close": 14.18, "volume": 22507.0}, {"date": "2017-01-18", "close": 14.16, "volume": 7413.0}, {"date": "2017-01-19", "close": 14.07, "volume": 10106.0}, {"date": "2017-01-20", "close": 14.01, "volume": 24870.0}, {"date": "2017-01-23", "close": 14.09, "volume": 13460.0}, {"date": "2017-01-24", "close": 14.05, "volume": 12772.0}, {"date": "2017-01-25", "close": 14.06, "volume": 40976.0}, {"date": "2017-01-26", "close": 14.0317, "volume": 8225.0}, {"date": "2017-01-27", "close": 14.02, "volume": 32017.0}, {"date": "2017-01-30", "close": 14.03, "volume": 22393.0}, {"date": "2017-01-31", "close": 14.07, "volume": 19024.0}, {"date": "2017-02-01", "close": 14.13, "volume": 28550.0}, {"date": "2017-02-02", "close": 14.1, "volume": 19352.0}, {"date": "2017-02-03", "close": 14.12, "volume": 5497.0}, {"date": "2017-02-06", "close": 14.1185, "volume": 7997.0}, {"date": "2017-02-07", "close": 14.21, "volume": 8496.0}, {"date": "2017-02-08", "close": 14.25, "volume": 4646.0}, {"date": "2017-02-09", "close": 14.2518, "volume": 13714.0}, {"date": "2017-02-10", "close": 14.2275, "volume": 4515.0}, {"date": "2017-02-13", "close": 14.14, "volume": 13947.0}, {"date": "2017-02-14", "close": 14.12, "volume": 8291.0}, {"date": "2017-02-15", "close": 14.11, "volume": 14131.0}, {"date": "2017-02-16", "close": 14.03, "volume": 12256.0}, {"date": "2017-02-17", "close": 13.98, "volume": 16836.0}, {"date": "2017-02-21", "close": 13.97, "volume": 13980.0}, {"date": "2017-02-22", "close": 14.0015, "volume": 6635.0}, {"date": "2017-02-23", "close": 14.04, "volume": 8043.0}, {"date": "2017-02-24", "close": 14.19, "volume": 12226.0}, {"date": "2017-02-27", "close": 14.23, "volume": 14717.0}, {"date": "2017-02-28", "close": 14.22, "volume": 2943.0}, {"date": "2017-03-01", "close": 14.1504, "volume": 10568.0}, {"date": "2017-03-02", "close": 14.11, "volume": 8302.0}, {"date": "2017-03-03", "close": 14.03, "volume": 12668.0}, {"date": "2017-03-06", "close": 13.87, "volume": 42016.0}, {"date": "2017-03-07", "close": 13.73, "volume": 65399.0}, {"date": "2017-03-08", "close": 13.73, "volume": 17939.0}, {"date": "2017-03-09", "close": 13.52, "volume": 7508.0}, {"date": "2017-03-10", "close": 13.6, "volume": 25408.0}, {"date": "2017-03-13", "close": 13.46, "volume": 16995.0}, {"date": "2017-03-14", "close": 13.45, "volume": 24822.0}, {"date": "2017-03-15", "close": 13.5864, "volume": 9955.0}, {"date": "2017-03-16", "close": 13.53, "volume": 22277.0}, {"date": "2017-03-17", "close": 13.577, "volume": 8163.0}, {"date": "2017-03-20", "close": 13.6258, "volume": 11321.0}, {"date": "2017-03-21", "close": 13.73, "volume": 10320.0}, {"date": "2017-03-22", "close": 13.72, "volume": 13621.0}, {"date": "2017-03-23", "close": 13.76, "volume": 3172.0}, {"date": "2017-03-24", "close": 13.77, "volume": 14062.0}, {"date": "2017-03-27", "close": 13.8, "volume": 6773.0}, {"date": "2017-03-28", "close": 13.72, "volume": 18792.0}, {"date": "2017-03-29", "close": 13.8, "volume": 23216.0}, {"date": "2017-03-30", "close": 13.761, "volume": 16175.0}, {"date": "2017-03-31", "close": 13.85, "volume": 8924.0}, {"date": "2017-04-03", "close": 13.95, "volume": 10538.0}, {"date": "2017-04-04", "close": 13.85, "volume": 40084.0}, {"date": "2017-04-05", "close": 13.8, "volume": 14886.0}, {"date": "2017-04-06", "close": 13.84, "volume": 13321.0}, {"date": "2017-04-07", "close": 13.85, "volume": 25057.0}, {"date": "2017-04-10", "close": 13.94, "volume": 22355.0}, {"date": "2017-04-11", "close": 13.97, "volume": 13700.0}, {"date": "2017-04-12", "close": 14.0, "volume": 21020.0}, {"date": "2017-04-13", "close": 13.98, "volume": 24086.0}, {"date": "2017-04-17", "close": 13.9941, "volume": 5746.0}, {"date": "2017-04-18", "close": 14.01, "volume": 16923.0}, {"date": "2017-04-19", "close": 14.01, "volume": 3257.0}, {"date": "2017-04-20", "close": 13.95, "volume": 30004.0}, {"date": "2017-04-21", "close": 13.99, "volume": 11684.0}, {"date": "2017-04-24", "close": 13.94, "volume": 21225.0}, {"date": "2017-04-25", "close": 13.89, "volume": 5693.0}, {"date": "2017-04-26", "close": 13.919, "volume": 4715.0}, {"date": "2017-04-27", "close": 13.88, "volume": 60252.0}, {"date": "2017-04-28", "close": 13.93, "volume": 24846.0}, {"date": "2017-05-01", "close": 14.0, "volume": 26223.0}, {"date": "2017-05-02", "close": 14.01, "volume": 11414.0}, {"date": "2017-05-03", "close": 14.07, "volume": 7243.0}, {"date": "2017-05-04", "close": 14.09, "volume": 11284.0}, {"date": "2017-05-05", "close": 14.12, "volume": 8891.0}, {"date": "2017-05-08", "close": 14.13, "volume": 13116.0}, {"date": "2017-05-09", "close": 14.22, "volume": 13051.0}, {"date": "2017-05-10", "close": 14.25, "volume": 13058.0}, {"date": "2017-05-11", "close": 14.2, "volume": 14648.0}, {"date": "2017-05-12", "close": 14.33, "volume": 21142.0}, {"date": "2017-05-15", "close": 14.62, "volume": 8648.0}, {"date": "2017-05-16", "close": 14.62, "volume": 12204.0}, {"date": "2017-05-17", "close": 14.92, "volume": 22916.0}, {"date": "2017-05-18", "close": 14.76, "volume": 9887.0}, {"date": "2017-05-19", "close": 14.54, "volume": 15025.0}, {"date": "2017-05-22", "close": 14.65, "volume": 9183.0}, {"date": "2017-05-23", "close": 14.61, "volume": 18461.0}, {"date": "2017-05-24", "close": 14.34, "volume": 34885.0}, {"date": "2017-05-25", "close": 14.25, "volume": 37899.0}, {"date": "2017-05-26", "close": 14.27, "volume": 7587.0}, {"date": "2017-05-30", "close": 14.34, "volume": 11138.0}, {"date": "2017-05-31", "close": 14.36, "volume": 11881.0}, {"date": "2017-06-01", "close": 14.4, "volume": 2817.0}, {"date": "2017-06-02", "close": 14.44, "volume": 17710.0}, {"date": "2017-06-05", "close": 14.41, "volume": 6472.0}, {"date": "2017-06-06", "close": 14.42, "volume": 14371.0}, {"date": "2017-06-07", "close": 14.38, "volume": 23896.0}, {"date": "2017-06-08", "close": 14.37, "volume": 8751.0}, {"date": "2017-06-09", "close": 14.39, "volume": 3908.0}, {"date": "2017-06-12", "close": 14.4, "volume": 4269.0}, {"date": "2017-06-13", "close": 14.34, "volume": 10188.0}, {"date": "2017-06-14", "close": 14.47, "volume": 17508.0}, {"date": "2017-06-15", "close": 14.38, "volume": 20840.0}, {"date": "2017-06-16", "close": 14.5, "volume": 8557.0}, {"date": "2017-06-19", "close": 14.456, "volume": 8422.0}, {"date": "2017-06-20", "close": 14.45, "volume": 15914.0}, {"date": "2017-06-21", "close": 14.4545, "volume": 9329.0}, {"date": "2017-06-22", "close": 14.67, "volume": 8512.0}, {"date": "2017-06-23", "close": 14.765, "volume": 23615.0}, {"date": "2017-06-26", "close": 14.55, "volume": 21861.0}, {"date": "2017-06-27", "close": 14.48, "volume": 12954.0}, {"date": "2017-06-28", "close": 14.47, "volume": 5014.0}, {"date": "2017-06-29", "close": 14.3901, "volume": 5954.0}, {"date": "2017-06-30", "close": 14.48, "volume": 8048.0}, {"date": "2017-07-03", "close": 14.53, "volume": 2707.0}, {"date": "2017-07-05", "close": 14.73, "volume": 23733.0}, {"date": "2017-07-06", "close": 14.62, "volume": 15065.0}, {"date": "2017-07-07", "close": 14.87, "volume": 11099.0}, {"date": "2017-07-10", "close": 14.63, "volume": 40618.0}, {"date": "2017-07-11", "close": 14.71, "volume": 11562.0}, {"date": "2017-07-12", "close": 14.68, "volume": 10720.0}, {"date": "2017-07-13", "close": 14.8465, "volume": 28417.0}, {"date": "2017-07-14", "close": 14.94, "volume": 9637.0}, {"date": "2017-07-17", "close": 14.76, "volume": 27721.0}, {"date": "2017-07-18", "close": 14.89, "volume": 19294.0}, {"date": "2017-07-19", "close": 14.973, "volume": 3370.0}, {"date": "2017-07-20", "close": 14.79, "volume": 16358.0}, {"date": "2017-07-21", "close": 14.71, "volume": 18382.0}, {"date": "2017-07-24", "close": 14.76, "volume": 31103.0}, {"date": "2017-07-25", "close": 15.0, "volume": 17819.0}, {"date": "2017-07-26", "close": 14.77, "volume": 32150.0}, {"date": "2017-07-27", "close": 14.78, "volume": 21175.0}, {"date": "2017-07-28", "close": 14.63, "volume": 30214.0}, {"date": "2017-07-31", "close": 14.85, "volume": 13725.0}, {"date": "2017-08-01", "close": 14.94, "volume": 15381.0}, {"date": "2017-08-02", "close": 14.82, "volume": 16032.0}, {"date": "2017-08-03", "close": 14.84, "volume": 12152.0}, {"date": "2017-08-04", "close": 14.771, "volume": 8886.0}, {"date": "2017-08-07", "close": 14.78, "volume": 973.0}, {"date": "2017-08-08", "close": 14.71, "volume": 14325.0}, {"date": "2017-08-09", "close": 14.7541, "volume": 6667.0}, {"date": "2017-08-10", "close": 14.73, "volume": 3172.0}, {"date": "2017-08-11", "close": 14.7732, "volume": 4056.0}, {"date": "2017-08-14", "close": 14.63, "volume": 17940.0}, {"date": "2017-08-15", "close": 14.64, "volume": 7983.0}, {"date": "2017-08-16", "close": 14.7105, "volume": 6285.0}, {"date": "2017-08-17", "close": 14.67, "volume": 2446.0}, {"date": "2017-08-18", "close": 14.72, "volume": 17242.0}, {"date": "2017-08-21", "close": 14.74, "volume": 18323.0}, {"date": "2017-08-22", "close": 14.735, "volume": 19237.0}, {"date": "2017-08-23", "close": 14.7404, "volume": 550.0}, {"date": "2017-08-24", "close": 14.69, "volume": 6738.0}, {"date": "2017-08-25", "close": 14.754, "volume": 3292.0}, {"date": "2017-08-28", "close": 14.782, "volume": 2521.0}, {"date": "2017-08-29", "close": 14.78, "volume": 18704.0}, {"date": "2017-08-30", "close": 14.75, "volume": 9821.0}, {"date": "2017-08-31", "close": 14.76, "volume": 3122.0}, {"date": "2017-09-01", "close": 14.8, "volume": 56714.0}, {"date": "2017-09-05", "close": 14.7399, "volume": 21322.0}, {"date": "2017-09-06", "close": 14.715, "volume": 8375.0}, {"date": "2017-09-07", "close": 14.71, "volume": 12301.0}, {"date": "2017-09-08", "close": 14.71, "volume": 20696.0}, {"date": "2017-09-11", "close": 14.69, "volume": 5933.0}, {"date": "2017-09-12", "close": 14.66, "volume": 8736.0}, {"date": "2017-09-13", "close": 14.7208, "volume": 17007.0}, {"date": "2017-09-14", "close": 14.6632, "volume": 4682.0}, {"date": "2017-09-15", "close": 14.65, "volume": 9060.0}, {"date": "2017-09-18", "close": 14.63, "volume": 7629.0}, {"date": "2017-09-19", "close": 14.62, "volume": 3946.0}, {"date": "2017-09-20", "close": 14.6201, "volume": 3582.0}, {"date": "2017-09-21", "close": 14.63, "volume": 12220.0}, {"date": "2017-09-22", "close": 14.62, "volume": 6667.0}, {"date": "2017-09-25", "close": 14.61, "volume": 6974.0}, {"date": "2017-09-26", "close": 14.6789, "volume": 26204.0}, {"date": "2017-09-27", "close": 14.61, "volume": 7243.0}, {"date": "2017-09-28", "close": 14.551, "volume": 4616.0}, {"date": "2017-09-29", "close": 14.62, "volume": 17436.0}, {"date": "2017-10-02", "close": 14.64, "volume": 39573.0}, {"date": "2017-10-03", "close": 14.64, "volume": 15717.0}, {"date": "2017-10-04", "close": 14.68, "volume": 15691.0}, {"date": "2017-10-05", "close": 14.55, "volume": 26262.0}, {"date": "2017-10-06", "close": 14.63, "volume": 9955.0}, {"date": "2017-10-09", "close": 14.611, "volume": 3687.0}, {"date": "2017-10-10", "close": 14.53, "volume": 15765.0}, {"date": "2017-10-11", "close": 14.6, "volume": 4311.0}, {"date": "2017-10-12", "close": 14.62, "volume": 8500.0}, {"date": "2017-10-13", "close": 14.65, "volume": 5225.0}, {"date": "2017-10-16", "close": 14.59, "volume": 24785.0}, {"date": "2017-10-17", "close": 14.65, "volume": 3482.0}, {"date": "2017-10-18", "close": 14.685, "volume": 20529.0}, {"date": "2017-10-19", "close": 14.73, "volume": 16209.0}, {"date": "2017-10-20", "close": 14.65, "volume": 6918.0}, {"date": "2017-10-23", "close": 14.65, "volume": 11107.0}, {"date": "2017-10-24", "close": 14.68, "volume": 15287.0}, {"date": "2017-10-25", "close": 14.65, "volume": 11435.0}, {"date": "2017-10-26", "close": 14.665, "volume": 6241.0}, {"date": "2017-10-27", "close": 14.59, "volume": 11481.0}, {"date": "2017-10-30", "close": 14.4, "volume": 30887.0}, {"date": "2017-10-31", "close": 14.5717, "volume": 33387.0}, {"date": "2017-11-01", "close": 14.55, "volume": 12686.0}, {"date": "2017-11-02", "close": 14.568, "volume": 7405.0}, {"date": "2017-11-03", "close": 14.56, "volume": 2487.0}, {"date": "2017-11-06", "close": 14.6, "volume": 10678.0}, {"date": "2017-11-07", "close": 14.65, "volume": 9253.0}, {"date": "2017-11-08", "close": 14.6699, "volume": 7273.0}, {"date": "2017-11-09", "close": 14.7171, "volume": 4031.0}, {"date": "2017-11-10", "close": 14.7014, "volume": 6982.0}, {"date": "2017-11-13", "close": 14.74, "volume": 12672.0}, {"date": "2017-11-14", "close": 14.7007, "volume": 18324.0}, {"date": "2017-11-15", "close": 14.7, "volume": 5150.0}, {"date": "2017-11-16", "close": 14.67, "volume": 6142.0}, {"date": "2017-11-17", "close": 14.6976, "volume": 5606.0}, {"date": "2017-11-20", "close": 14.71, "volume": 11015.0}, {"date": "2017-11-21", "close": 14.681, "volume": 8787.0}, {"date": "2017-11-22", "close": 14.6406, "volume": 8765.0}, {"date": "2017-11-24", "close": 14.65, "volume": 719.0}, {"date": "2017-11-27", "close": 14.6092, "volume": 8396.0}, {"date": "2017-11-28", "close": 14.5549, "volume": 3443.0}, {"date": "2017-11-29", "close": 14.64, "volume": 6656.0}, {"date": "2017-11-30", "close": 14.61, "volume": 4983.0}, {"date": "2017-12-01", "close": 14.6397, "volume": 4440.0}, {"date": "2017-12-04", "close": 14.6399, "volume": 22975.0}, {"date": "2017-12-05", "close": 14.6599, "volume": 10492.0}, {"date": "2017-12-06", "close": 14.72, "volume": 12700.0}, {"date": "2017-12-07", "close": 14.66, "volume": 22744.0}, {"date": "2017-12-08", "close": 14.7, "volume": 9581.0}, {"date": "2017-12-11", "close": 14.738, "volume": 16170.0}, {"date": "2017-12-12", "close": 14.68, "volume": 10966.0}, {"date": "2017-12-13", "close": 14.67, "volume": 7985.0}, {"date": "2017-12-14", "close": 14.65, "volume": 8193.0}, {"date": "2017-12-15", "close": 14.54, "volume": 24120.0}, {"date": "2017-12-18", "close": 14.45, "volume": 17582.0}, {"date": "2017-12-19", "close": 14.48, "volume": 7082.0}, {"date": "2017-12-20", "close": 14.2369, "volume": 28203.0}, {"date": "2017-12-21", "close": 14.25, "volume": 12742.0}, {"date": "2017-12-22", "close": 14.2153, "volume": 12512.0}, {"date": "2017-12-26", "close": 14.21, "volume": 28817.0}, {"date": "2017-12-27", "close": 14.17, "volume": 26137.0}, {"date": "2017-12-28", "close": 14.14, "volume": 45844.0}, {"date": "2017-12-29", "close": 14.14, "volume": 25967.0}, {"date": "2018-01-02", "close": 14.1872, "volume": 27125.0}, {"date": "2018-01-03", "close": 14.2928, "volume": 16397.0}, {"date": "2018-01-04", "close": 14.29, "volume": 10775.0}, {"date": "2018-01-05", "close": 14.26, "volume": 5609.0}, {"date": "2018-01-08", "close": 14.22, "volume": 10852.0}, {"date": "2018-01-09", "close": 14.1536, "volume": 22439.0}, {"date": "2018-01-10", "close": 14.12, "volume": 37114.0}, {"date": "2018-01-11", "close": 14.15, "volume": 15128.0}, {"date": "2018-01-12", "close": 14.0548, "volume": 7810.0}, {"date": "2018-01-16", "close": 14.018, "volume": 14950.0}, {"date": "2018-01-17", "close": 14.15, "volume": 47084.0}, {"date": "2018-01-18", "close": 14.05, "volume": 26569.0}, {"date": "2018-01-19", "close": 14.1, "volume": 11420.0}, {"date": "2018-01-22", "close": 14.16, "volume": 22449.0}, {"date": "2018-01-23", "close": 14.1795, "volume": 7542.0}, {"date": "2018-01-24", "close": 14.12, "volume": 13957.0}, {"date": "2018-01-25", "close": 14.16, "volume": 4025.0}, {"date": "2018-01-26", "close": 14.09, "volume": 8908.0}, {"date": "2018-01-29", "close": 13.9403, "volume": 10716.0}, {"date": "2018-01-30", "close": 13.92, "volume": 14675.0}, {"date": "2018-01-31", "close": 14.04, "volume": 12985.0}, {"date": "2018-02-01", "close": 13.95, "volume": 9566.0}, {"date": "2018-02-02", "close": 13.97, "volume": 12803.0}, {"date": "2018-02-05", "close": 13.853, "volume": 27880.0}, {"date": "2018-02-06", "close": 13.98, "volume": 8785.0}, {"date": "2018-02-07", "close": 13.97, "volume": 12198.0}, {"date": "2018-02-08", "close": 13.79, "volume": 19654.0}, {"date": "2018-02-09", "close": 13.74, "volume": 15980.0}, {"date": "2018-02-12", "close": 13.85, "volume": 13603.0}, {"date": "2018-02-13", "close": 13.766, "volume": 18898.0}, {"date": "2018-02-14", "close": 13.65, "volume": 17555.0}, {"date": "2018-02-15", "close": 13.73, "volume": 25336.0}, {"date": "2018-02-16", "close": 13.7064, "volume": 9480.0}, {"date": "2018-02-20", "close": 13.62, "volume": 24765.0}, {"date": "2018-02-21", "close": 13.62, "volume": 12279.0}, {"date": "2018-02-22", "close": 13.53, "volume": 36561.0}, {"date": "2018-02-23", "close": 13.65, "volume": 15944.0}, {"date": "2018-02-26", "close": 13.72, "volume": 33606.0}, {"date": "2018-02-27", "close": 13.77, "volume": 30943.0}, {"date": "2018-02-28", "close": 13.69, "volume": 32268.0}, {"date": "2018-03-01", "close": 13.83, "volume": 9917.0}, {"date": "2018-03-02", "close": 13.796, "volume": 19601.0}, {"date": "2018-03-05", "close": 13.9, "volume": 8050.0}, {"date": "2018-03-06", "close": 13.809, "volume": 4612.0}, {"date": "2018-03-07", "close": 13.8858, "volume": 4286.0}, {"date": "2018-03-08", "close": 13.89, "volume": 13724.0}, {"date": "2018-03-09", "close": 13.88, "volume": 10020.0}, {"date": "2018-03-12", "close": 13.91, "volume": 23668.0}, {"date": "2018-03-13", "close": 14.03, "volume": 11505.0}, {"date": "2018-03-14", "close": 13.88, "volume": 10013.0}, {"date": "2018-03-15", "close": 13.9334, "volume": 18210.0}, {"date": "2018-03-16", "close": 13.8861, "volume": 8127.0}, {"date": "2018-03-19", "close": 13.78, "volume": 8855.0}, {"date": "2018-03-20", "close": 13.68, "volume": 17777.0}, {"date": "2018-03-21", "close": 13.59, "volume": 9287.0}, {"date": "2018-03-22", "close": 13.595, "volume": 5585.0}, {"date": "2018-03-23", "close": 13.54, "volume": 15181.0}, {"date": "2018-03-26", "close": 13.52, "volume": 22104.0}, {"date": "2018-03-27", "close": 13.47, "volume": 35636.0}, {"date": "2018-03-28", "close": 13.5081, "volume": 6448.0}, {"date": "2018-03-29", "close": 13.47, "volume": 17283.0}, {"date": "2018-04-02", "close": 13.4693, "volume": 22140.0}, {"date": "2018-04-03", "close": 13.39, "volume": 11274.0}, {"date": "2018-04-04", "close": 13.35, "volume": 46632.0}, {"date": "2018-04-05", "close": 13.329, "volume": 30709.0}, {"date": "2018-04-06", "close": 13.37, "volume": 21000.0}, {"date": "2018-04-09", "close": 13.37, "volume": 15759.0}, {"date": "2018-04-10", "close": 13.2784, "volume": 30860.0}, {"date": "2018-04-11", "close": 13.26, "volume": 14688.0}, {"date": "2018-04-12", "close": 13.24, "volume": 7660.0}, {"date": "2018-04-13", "close": 13.1601, "volume": 26120.0}, {"date": "2018-04-16", "close": 13.1, "volume": 53062.0}, {"date": "2018-04-17", "close": 13.08, "volume": 46303.0}, {"date": "2018-04-18", "close": 13.02, "volume": 45401.0}, {"date": "2018-04-19", "close": 13.08, "volume": 34498.0}, {"date": "2018-04-20", "close": 12.99, "volume": 13096.0}, {"date": "2018-04-23", "close": 12.95, "volume": 13135.0}, {"date": "2018-04-24", "close": 12.91, "volume": 35277.0}, {"date": "2018-04-25", "close": 12.906, "volume": 35858.0}, {"date": "2018-04-26", "close": 12.88, "volume": 11936.0}, {"date": "2018-04-27", "close": 12.89, "volume": 51378.0}, {"date": "2018-04-30", "close": 12.81, "volume": 30005.0}, {"date": "2018-05-01", "close": 12.91, "volume": 45617.0}, {"date": "2018-05-02", "close": 12.81, "volume": 40345.0}, {"date": "2018-05-03", "close": 12.84, "volume": 33187.0}, {"date": "2018-05-04", "close": 12.86, "volume": 21165.0}, {"date": "2018-05-07", "close": 12.81, "volume": 54288.0}, {"date": "2018-05-08", "close": 12.8113, "volume": 25532.0}, {"date": "2018-05-09", "close": 12.79, "volume": 20359.0}, {"date": "2018-05-10", "close": 12.81, "volume": 33433.0}, {"date": "2018-05-11", "close": 12.84, "volume": 11993.0}, {"date": "2018-05-14", "close": 12.73, "volume": 16971.0}, {"date": "2018-05-15", "close": 12.75, "volume": 25337.0}, {"date": "2018-05-16", "close": 12.67, "volume": 39013.0}, {"date": "2018-05-17", "close": 12.66, "volume": 62813.0}, {"date": "2018-05-18", "close": 12.74, "volume": 20984.0}, {"date": "2018-05-21", "close": 12.7, "volume": 19939.0}, {"date": "2018-05-22", "close": 12.65, "volume": 25322.0}, {"date": "2018-05-23", "close": 12.74, "volume": 9825.0}, {"date": "2018-05-24", "close": 12.7411, "volume": 19750.0}, {"date": "2018-05-25", "close": 12.76, "volume": 27950.0}, {"date": "2018-05-29", "close": 12.79, "volume": 47795.0}, {"date": "2018-05-30", "close": 12.79, "volume": 29501.0}, {"date": "2018-05-31", "close": 12.86, "volume": 27114.0}, {"date": "2018-06-01", "close": 12.86, "volume": 15095.0}, {"date": "2018-06-04", "close": 12.86, "volume": 23683.0}, {"date": "2018-06-05", "close": 12.85, "volume": 14095.0}, {"date": "2018-06-06", "close": 12.78, "volume": 27126.0}, {"date": "2018-06-07", "close": 12.74, "volume": 22133.0}, {"date": "2018-06-08", "close": 12.72, "volume": 28593.0}, {"date": "2018-06-11", "close": 12.79, "volume": 43271.0}, {"date": "2018-06-12", "close": 12.75, "volume": 11484.0}, {"date": "2018-06-13", "close": 12.71, "volume": 30240.0}, {"date": "2018-06-14", "close": 12.64, "volume": 8454.0}, {"date": "2018-06-15", "close": 12.69, "volume": 14304.0}, {"date": "2018-06-18", "close": 12.69, "volume": 9761.0}, {"date": "2018-06-19", "close": 12.69, "volume": 21243.0}, {"date": "2018-06-20", "close": 12.74, "volume": 18935.0}, {"date": "2018-06-21", "close": 12.7, "volume": 15627.0}, {"date": "2018-06-22", "close": 12.72, "volume": 33067.0}, {"date": "2018-06-25", "close": 12.74, "volume": 30903.0}, {"date": "2018-06-26", "close": 12.72, "volume": 11152.0}, {"date": "2018-06-27", "close": 12.74, "volume": 17587.0}, {"date": "2018-06-28", "close": 12.7486, "volume": 12022.0}, {"date": "2018-06-29", "close": 12.8, "volume": 14314.0}, {"date": "2018-07-02", "close": 12.8, "volume": 13982.0}, {"date": "2018-07-03", "close": 12.7, "volume": 34339.0}, {"date": "2018-07-05", "close": 12.7, "volume": 42396.0}, {"date": "2018-07-06", "close": 12.78, "volume": 12174.0}, {"date": "2018-07-09", "close": 12.6973, "volume": 25917.0}, {"date": "2018-07-10", "close": 12.7, "volume": 14964.0}, {"date": "2018-07-11", "close": 12.69, "volume": 14671.0}, {"date": "2018-07-12", "close": 12.6, "volume": 27304.0}, {"date": "2018-07-13", "close": 12.63, "volume": 5227.0}, {"date": "2018-07-16", "close": 12.62, "volume": 9512.0}, {"date": "2018-07-17", "close": 12.72, "volume": 12682.0}, {"date": "2018-07-18", "close": 12.68, "volume": 26000.0}, {"date": "2018-07-19", "close": 12.69, "volume": 9367.0}, {"date": "2018-07-20", "close": 12.67, "volume": 1755.0}, {"date": "2018-07-23", "close": 12.65, "volume": 13005.0}, {"date": "2018-07-24", "close": 12.64, "volume": 49834.0}, {"date": "2018-07-25", "close": 12.6, "volume": 13274.0}, {"date": "2018-07-26", "close": 12.62, "volume": 4391.0}, {"date": "2018-07-27", "close": 12.55, "volume": 31767.0}, {"date": "2018-07-30", "close": 12.53, "volume": 32598.0}, {"date": "2018-07-31", "close": 12.57, "volume": 12772.0}, {"date": "2018-08-01", "close": 12.54, "volume": 8184.0}, {"date": "2018-08-02", "close": 12.54, "volume": 14524.0}, {"date": "2018-08-03", "close": 12.53, "volume": 20970.0}, {"date": "2018-08-06", "close": 12.6, "volume": 22919.0}, {"date": "2018-08-07", "close": 12.54, "volume": 34910.0}, {"date": "2018-08-08", "close": 12.61, "volume": 9038.0}, {"date": "2018-08-09", "close": 12.53, "volume": 22726.0}, {"date": "2018-08-10", "close": 12.56, "volume": 8924.0}, {"date": "2018-08-13", "close": 12.56, "volume": 1404.0}, {"date": "2018-08-14", "close": 12.5, "volume": 1902.0}, {"date": "2018-08-15", "close": 12.47, "volume": 37799.0}, {"date": "2018-08-16", "close": 12.41, "volume": 34582.0}, {"date": "2018-08-17", "close": 12.43, "volume": 5134.0}, {"date": "2018-08-20", "close": 12.45, "volume": 19362.0}, {"date": "2018-08-21", "close": 12.46, "volume": 32346.0}, {"date": "2018-08-22", "close": 12.47, "volume": 5705.0}, {"date": "2018-08-23", "close": 12.49, "volume": 16118.0}, {"date": "2018-08-24", "close": 12.4932, "volume": 11367.0}, {"date": "2018-08-27", "close": 12.45, "volume": 11063.0}, {"date": "2018-08-28", "close": 12.52, "volume": 15128.0}, {"date": "2018-08-29", "close": 12.53, "volume": 6390.0}, {"date": "2018-08-30", "close": 12.5, "volume": 6224.0}, {"date": "2018-08-31", "close": 12.51, "volume": 12741.0}, {"date": "2018-09-04", "close": 12.43, "volume": 13647.0}, {"date": "2018-09-05", "close": 12.41, "volume": 35139.0}, {"date": "2018-09-06", "close": 12.4, "volume": 8266.0}, {"date": "2018-09-07", "close": 12.35, "volume": 21403.0}, {"date": "2018-09-10", "close": 12.38, "volume": 6153.0}, {"date": "2018-09-11", "close": 12.3, "volume": 12776.0}, {"date": "2018-09-12", "close": 12.24, "volume": 21676.0}, {"date": "2018-09-13", "close": 12.06, "volume": 47321.0}, {"date": "2018-09-14", "close": 11.9285, "volume": 60505.0}, {"date": "2018-09-17", "close": 11.87, "volume": 83483.0}, {"date": "2018-09-18", "close": 11.84, "volume": 74200.0}, {"date": "2018-09-19", "close": 11.7585, "volume": 54940.0}, {"date": "2018-09-20", "close": 11.76, "volume": 40154.0}, {"date": "2018-09-21", "close": 11.7611, "volume": 57498.0}, {"date": "2018-09-24", "close": 11.77, "volume": 14340.0}, {"date": "2018-09-25", "close": 11.75, "volume": 63519.0}, {"date": "2018-09-26", "close": 11.73, "volume": 25472.0}, {"date": "2018-09-27", "close": 11.75, "volume": 37434.0}, {"date": "2018-09-28", "close": 11.7, "volume": 33865.0}, {"date": "2018-10-01", "close": 11.66, "volume": 96744.0}, {"date": "2018-10-02", "close": 11.74, "volume": 60085.0}, {"date": "2018-10-03", "close": 11.76, "volume": 33302.0}, {"date": "2018-10-04", "close": 11.66, "volume": 85982.0}, {"date": "2018-10-05", "close": 11.6, "volume": 23679.0}, {"date": "2018-10-08", "close": 11.52, "volume": 43017.0}, {"date": "2018-10-09", "close": 11.55, "volume": 32402.0}, {"date": "2018-10-10", "close": 11.5, "volume": 35573.0}, {"date": "2018-10-11", "close": 11.45, "volume": 59895.0}, {"date": "2018-10-12", "close": 11.42, "volume": 56800.0}, {"date": "2018-10-15", "close": 11.4, "volume": 60550.0}, {"date": "2018-10-16", "close": 11.49, "volume": 45494.0}, {"date": "2018-10-17", "close": 11.53, "volume": 14654.0}, {"date": "2018-10-18", "close": 11.62, "volume": 103333.0}, {"date": "2018-10-19", "close": 11.53, "volume": 46491.0}, {"date": "2018-10-22", "close": 11.525, "volume": 103137.0}, {"date": "2018-10-23", "close": 11.6, "volume": 79767.0}, {"date": "2018-10-24", "close": 11.62, "volume": 31437.0}, {"date": "2018-10-25", "close": 11.58, "volume": 84279.0}, {"date": "2018-10-26", "close": 11.65, "volume": 54254.0}, {"date": "2018-10-29", "close": 11.59, "volume": 72485.0}, {"date": "2018-10-30", "close": 11.57, "volume": 46518.0}, {"date": "2018-10-31", "close": 11.56, "volume": 25670.0}, {"date": "2018-11-01", "close": 11.57, "volume": 18125.0}, {"date": "2018-11-02", "close": 11.51, "volume": 40567.0}, {"date": "2018-11-05", "close": 11.586, "volume": 20518.0}, {"date": "2018-11-06", "close": 11.56, "volume": 48644.0}, {"date": "2018-11-07", "close": 11.68, "volume": 50252.0}, {"date": "2018-11-08", "close": 11.69, "volume": 22509.0}, {"date": "2018-11-09", "close": 11.81, "volume": 42621.0}, {"date": "2018-11-12", "close": 11.9, "volume": 180364.0}, {"date": "2018-11-13", "close": 11.91, "volume": 33742.0}, {"date": "2018-11-14", "close": 11.87, "volume": 16618.0}, {"date": "2018-11-15", "close": 11.76, "volume": 14146.0}, {"date": "2018-11-16", "close": 11.83, "volume": 14444.0}, {"date": "2018-11-19", "close": 11.805, "volume": 30462.0}, {"date": "2018-11-20", "close": 11.73, "volume": 17744.0}, {"date": "2018-11-21", "close": 11.79, "volume": 17288.0}, {"date": "2018-11-23", "close": 11.76, "volume": 14495.0}, {"date": "2018-11-26", "close": 11.71, "volume": 36064.0}, {"date": "2018-11-27", "close": 11.78, "volume": 10766.0}, {"date": "2018-11-28", "close": 11.73, "volume": 47168.0}, {"date": "2018-11-29", "close": 11.82, "volume": 43879.0}, {"date": "2018-11-30", "close": 11.83, "volume": 72025.0}, {"date": "2018-12-03", "close": 11.87, "volume": 48405.0}, {"date": "2018-12-04", "close": 11.89, "volume": 54745.0}, {"date": "2018-12-06", "close": 11.9, "volume": 62175.0}, {"date": "2018-12-07", "close": 11.87, "volume": 48676.0}, {"date": "2018-12-10", "close": 11.88, "volume": 101864.0}, {"date": "2018-12-11", "close": 11.85, "volume": 47805.0}, {"date": "2018-12-12", "close": 11.89, "volume": 182161.0}, {"date": "2018-12-13", "close": 11.78, "volume": 62340.0}, {"date": "2018-12-14", "close": 11.79, "volume": 78306.0}, {"date": "2018-12-17", "close": 11.64, "volume": 84837.0}, {"date": "2018-12-18", "close": 11.64, "volume": 70491.0}, {"date": "2018-12-19", "close": 11.76, "volume": 54298.0}, {"date": "2018-12-20", "close": 11.6, "volume": 72948.0}, {"date": "2018-12-21", "close": 11.65, "volume": 48035.0}, {"date": "2018-12-24", "close": 11.59, "volume": 35134.0}, {"date": "2018-12-26", "close": 11.6, "volume": 91314.0}, {"date": "2018-12-27", "close": 11.65, "volume": 59673.0}, {"date": "2018-12-28", "close": 11.71, "volume": 35726.0}, {"date": "2018-12-31", "close": 11.86, "volume": 30489.0}, {"date": "2019-01-02", "close": 12.0321, "volume": 36331.0}, {"date": "2019-01-03", "close": 12.16, "volume": 15641.0}, {"date": "2019-01-04", "close": 12.18, "volume": 10424.0}, {"date": "2019-01-07", "close": 12.22, "volume": 4504.0}, {"date": "2019-01-08", "close": 12.293, "volume": 13374.0}, {"date": "2019-01-09", "close": 12.28, "volume": 43025.0}, {"date": "2019-01-10", "close": 12.3, "volume": 8840.0}, {"date": "2019-01-11", "close": 12.31, "volume": 6054.0}, {"date": "2019-01-14", "close": 12.2309, "volume": 9130.0}, {"date": "2019-01-15", "close": 12.23, "volume": 3983.0}, {"date": "2019-01-16", "close": 12.22, "volume": 31214.0}, {"date": "2019-01-17", "close": 12.25, "volume": 6166.0}, {"date": "2019-01-18", "close": 12.21, "volume": 12772.0}, {"date": "2019-01-22", "close": 12.21, "volume": 49182.0}, {"date": "2019-01-23", "close": 12.19, "volume": 13724.0}, {"date": "2019-01-24", "close": 12.19, "volume": 18880.0}, {"date": "2019-01-25", "close": 12.22, "volume": 9192.0}, {"date": "2019-01-28", "close": 12.22, "volume": 13206.0}, {"date": "2019-01-29", "close": 12.19, "volume": 11032.0}, {"date": "2019-01-30", "close": 12.15, "volume": 18386.0}, {"date": "2019-01-31", "close": 12.27, "volume": 21557.0}, {"date": "2019-02-01", "close": 12.26, "volume": 11476.0}, {"date": "2019-02-04", "close": 12.3, "volume": 21182.0}, {"date": "2019-02-05", "close": 12.31, "volume": 9710.0}, {"date": "2019-02-06", "close": 12.3089, "volume": 2249.0}, {"date": "2019-02-07", "close": 12.315, "volume": 19882.0}, {"date": "2019-02-08", "close": 12.23, "volume": 9547.0}, {"date": "2019-02-11", "close": 12.26, "volume": 26992.0}, {"date": "2019-02-12", "close": 12.33, "volume": 11569.0}, {"date": "2019-02-13", "close": 12.46, "volume": 57140.0}, {"date": "2019-02-14", "close": 12.38, "volume": 12556.0}, {"date": "2019-02-15", "close": 12.42, "volume": 17356.0}, {"date": "2019-02-19", "close": 12.42, "volume": 4048.0}, {"date": "2019-02-20", "close": 12.54, "volume": 25143.0}, {"date": "2019-02-21", "close": 12.5, "volume": 19293.0}, {"date": "2019-02-22", "close": 12.48, "volume": 31838.0}, {"date": "2019-02-25", "close": 12.46, "volume": 3425.0}, {"date": "2019-02-26", "close": 12.45, "volume": 16607.0}, {"date": "2019-02-27", "close": 12.4, "volume": 11972.0}, {"date": "2019-02-28", "close": 12.46, "volume": 10171.0}, {"date": "2019-03-01", "close": 12.46, "volume": 8886.0}, {"date": "2019-03-04", "close": 12.42, "volume": 15629.0}, {"date": "2019-03-05", "close": 12.46, "volume": 25462.0}, {"date": "2019-03-06", "close": 12.49, "volume": 6271.0}, {"date": "2019-03-07", "close": 12.5, "volume": 18238.0}, {"date": "2019-03-08", "close": 12.49, "volume": 27075.0}, {"date": "2019-03-11", "close": 12.5025, "volume": 19274.0}, {"date": "2019-03-12", "close": 12.58, "volume": 10053.0}, {"date": "2019-03-13", "close": 12.59, "volume": 31783.0}, {"date": "2019-03-14", "close": 12.5, "volume": 10636.0}, {"date": "2019-03-15", "close": 12.56, "volume": 18254.0}, {"date": "2019-03-18", "close": 12.58, "volume": 8546.0}, {"date": "2019-03-19", "close": 12.58, "volume": 16348.0}, {"date": "2019-03-20", "close": 12.58, "volume": 8358.0}, {"date": "2019-03-21", "close": 12.58, "volume": 9501.0}, {"date": "2019-03-22", "close": 12.74, "volume": 35968.0}, {"date": "2019-03-25", "close": 12.7192, "volume": 15353.0}, {"date": "2019-03-26", "close": 12.76, "volume": 13803.0}, {"date": "2019-03-27", "close": 12.76, "volume": 3150.0}, {"date": "2019-03-28", "close": 12.77, "volume": 41493.0}, {"date": "2019-03-29", "close": 12.83, "volume": 21018.0}, {"date": "2019-04-01", "close": 12.84, "volume": 10172.0}, {"date": "2019-04-02", "close": 12.791, "volume": 17546.0}, {"date": "2019-04-03", "close": 12.8, "volume": 8734.0}, {"date": "2019-04-04", "close": 12.83, "volume": 19441.0}, {"date": "2019-04-05", "close": 12.8046, "volume": 12901.0}, {"date": "2019-04-08", "close": 12.8062, "volume": 12181.0}, {"date": "2019-04-09", "close": 12.82, "volume": 11328.0}, {"date": "2019-04-10", "close": 12.83, "volume": 30990.0}, {"date": "2019-04-11", "close": 12.7575, "volume": 30158.0}, {"date": "2019-04-12", "close": 12.6952, "volume": 5951.0}, {"date": "2019-04-15", "close": 12.53, "volume": 48974.0}, {"date": "2019-04-16", "close": 12.5814, "volume": 10427.0}, {"date": "2019-04-17", "close": 12.78, "volume": 17949.0}, {"date": "2019-04-18", "close": 12.6787, "volume": 24888.0}, {"date": "2019-04-22", "close": 12.67, "volume": 10834.0}, {"date": "2019-04-23", "close": 12.62, "volume": 20883.0}, {"date": "2019-04-24", "close": 12.6, "volume": 13928.0}, {"date": "2019-04-25", "close": 12.6917, "volume": 18263.0}, {"date": "2019-04-26", "close": 12.74, "volume": 36325.0}, {"date": "2019-04-29", "close": 12.7, "volume": 6955.0}, {"date": "2019-04-30", "close": 12.78, "volume": 30589.0}, {"date": "2019-05-01", "close": 12.79, "volume": 2748.0}, {"date": "2019-05-02", "close": 12.79, "volume": 6933.0}, {"date": "2019-05-03", "close": 12.7928, "volume": 2846.0}, {"date": "2019-05-06", "close": 12.8, "volume": 16225.0}, {"date": "2019-05-07", "close": 12.82, "volume": 11811.0}, {"date": "2019-05-08", "close": 12.88, "volume": 9142.0}, {"date": "2019-05-09", "close": 12.88, "volume": 17004.0}, {"date": "2019-05-10", "close": 12.86, "volume": 4463.0}, {"date": "2019-05-13", "close": 12.95, "volume": 27355.0}, {"date": "2019-05-14", "close": 12.9, "volume": 20343.0}, {"date": "2019-05-15", "close": 12.94, "volume": 4354.0}, {"date": "2019-05-16", "close": 12.9016, "volume": 21115.0}, {"date": "2019-05-17", "close": 12.94, "volume": 6202.0}, {"date": "2019-05-20", "close": 12.93, "volume": 9718.0}, {"date": "2019-05-21", "close": 12.95, "volume": 21988.0}, {"date": "2019-05-22", "close": 12.87, "volume": 57069.0}, {"date": "2019-05-23", "close": 12.92, "volume": 8230.0}, {"date": "2019-05-24", "close": 12.88, "volume": 7532.0}, {"date": "2019-05-28", "close": 12.8865, "volume": 18940.0}, {"date": "2019-05-29", "close": 12.85, "volume": 21133.0}, {"date": "2019-05-30", "close": 12.95, "volume": 33814.0}, {"date": "2019-05-31", "close": 12.96, "volume": 19356.0}, {"date": "2019-06-03", "close": 12.96, "volume": 5919.0}, {"date": "2019-06-04", "close": 12.96, "volume": 10840.0}, {"date": "2019-06-05", "close": 12.945, "volume": 20547.0}, {"date": "2019-06-06", "close": 12.95, "volume": 2962.0}, {"date": "2019-06-07", "close": 12.98, "volume": 12384.0}, {"date": "2019-06-10", "close": 12.95, "volume": 10981.0}, {"date": "2019-06-11", "close": 12.95, "volume": 14790.0}, {"date": "2019-06-12", "close": 13.03, "volume": 11900.0}, {"date": "2019-06-13", "close": 12.97, "volume": 5451.0}, {"date": "2019-06-14", "close": 12.9916, "volume": 22060.0}, {"date": "2019-06-17", "close": 12.98, "volume": 2872.0}, {"date": "2019-06-18", "close": 13.0, "volume": 4358.0}, {"date": "2019-06-19", "close": 12.99, "volume": 12401.0}, {"date": "2019-06-20", "close": 12.99, "volume": 19169.0}, {"date": "2019-06-21", "close": 12.96, "volume": 11231.0}, {"date": "2019-06-24", "close": 12.97, "volume": 23652.0}, {"date": "2019-06-25", "close": 13.04, "volume": 26695.0}, {"date": "2019-06-26", "close": 13.0361, "volume": 3358.0}, {"date": "2019-06-27", "close": 13.06, "volume": 5306.0}, {"date": "2019-06-28", "close": 13.07, "volume": 19067.0}, {"date": "2019-07-01", "close": 13.075, "volume": 32999.0}, {"date": "2019-07-02", "close": 13.1, "volume": 7941.0}, {"date": "2019-07-03", "close": 13.08, "volume": 16306.0}, {"date": "2019-07-05", "close": 13.0529, "volume": 9870.0}, {"date": "2019-07-08", "close": 13.1, "volume": 49996.0}, {"date": "2019-07-09", "close": 13.08, "volume": 12347.0}, {"date": "2019-07-10", "close": 13.08, "volume": 11113.0}, {"date": "2019-07-11", "close": 13.08, "volume": 19260.0}, {"date": "2019-07-12", "close": 13.1199, "volume": 7061.0}, {"date": "2019-07-15", "close": 13.05, "volume": 39090.0}, {"date": "2019-07-16", "close": 13.03, "volume": 17269.0}, {"date": "2019-07-17", "close": 13.15, "volume": 8968.0}, {"date": "2019-07-18", "close": 13.1395, "volume": 12018.0}, {"date": "2019-07-19", "close": 13.16, "volume": 41768.0}, {"date": "2019-07-22", "close": 13.12, "volume": 15113.0}, {"date": "2019-07-23", "close": 13.15, "volume": 7555.0}, {"date": "2019-07-24", "close": 13.16, "volume": 23130.0}, {"date": "2019-07-25", "close": 13.17, "volume": 23747.0}, {"date": "2019-07-26", "close": 13.27, "volume": 44180.0}, {"date": "2019-07-29", "close": 13.28, "volume": 36393.0}, {"date": "2019-07-30", "close": 13.35, "volume": 29005.0}, {"date": "2019-07-31", "close": 13.43, "volume": 30152.0}, {"date": "2019-08-01", "close": 13.62, "volume": 26225.0}, {"date": "2019-08-02", "close": 13.65, "volume": 13808.0}, {"date": "2019-08-05", "close": 13.63, "volume": 17289.0}, {"date": "2019-08-06", "close": 13.62, "volume": 10421.0}, {"date": "2019-08-07", "close": 13.69, "volume": 31410.0}, {"date": "2019-08-08", "close": 13.6, "volume": 24328.0}, {"date": "2019-08-09", "close": 13.58, "volume": 14996.0}, {"date": "2019-08-12", "close": 13.62, "volume": 30161.0}, {"date": "2019-08-13", "close": 13.58, "volume": 21165.0}, {"date": "2019-08-14", "close": 13.62, "volume": 28920.0}, {"date": "2019-08-15", "close": 13.6199, "volume": 11978.0}, {"date": "2019-08-16", "close": 13.63, "volume": 24090.0}, {"date": "2019-08-19", "close": 13.7, "volume": 32098.0}, {"date": "2019-08-20", "close": 13.67, "volume": 69519.0}, {"date": "2019-08-21", "close": 13.61, "volume": 13368.0}, {"date": "2019-08-22", "close": 13.53, "volume": 23244.0}, {"date": "2019-08-23", "close": 13.565, "volume": 24359.0}, {"date": "2019-08-26", "close": 13.54, "volume": 16935.0}, {"date": "2019-08-27", "close": 13.5415, "volume": 18812.0}, {"date": "2019-08-28", "close": 13.54, "volume": 19997.0}, {"date": "2019-08-29", "close": 13.58, "volume": 5326.0}, {"date": "2019-08-30", "close": 13.58, "volume": 41543.0}, {"date": "2019-09-03", "close": 13.56, "volume": 21377.0}, {"date": "2019-09-04", "close": 13.54, "volume": 14720.0}, {"date": "2019-09-05", "close": 13.5299, "volume": 29483.0}, {"date": "2019-09-06", "close": 13.5024, "volume": 13510.0}, {"date": "2019-09-09", "close": 13.44, "volume": 32168.0}, {"date": "2019-09-10", "close": 13.37, "volume": 40170.0}, {"date": "2019-09-11", "close": 13.33, "volume": 10008.0}, {"date": "2019-09-12", "close": 13.2328, "volume": 18601.0}, {"date": "2019-09-13", "close": 13.18, "volume": 8450.0}, {"date": "2019-09-16", "close": 13.16, "volume": 20412.0}, {"date": "2019-09-17", "close": 13.1362, "volume": 18451.0}, {"date": "2019-09-18", "close": 13.14, "volume": 21708.0}, {"date": "2019-09-19", "close": 13.22, "volume": 14006.0}, {"date": "2019-09-20", "close": 13.36, "volume": 39994.0}, {"date": "2019-09-23", "close": 13.33, "volume": 9854.0}, {"date": "2019-09-24", "close": 13.36, "volume": 15821.0}, {"date": "2019-09-25", "close": 13.35, "volume": 5014.0}, {"date": "2019-09-26", "close": 13.36, "volume": 13599.0}, {"date": "2019-09-27", "close": 13.67, "volume": 31071.0}, {"date": "2019-09-30", "close": 13.46, "volume": 13586.0}, {"date": "2019-10-01", "close": 13.47, "volume": 4306.0}, {"date": "2019-10-02", "close": 13.51, "volume": 15910.0}, {"date": "2019-10-03", "close": 13.51, "volume": 10656.0}, {"date": "2019-10-04", "close": 13.51, "volume": 10818.0}, {"date": "2019-10-07", "close": 13.55, "volume": 17655.0}, {"date": "2019-10-08", "close": 13.73, "volume": 22352.0}, {"date": "2019-10-09", "close": 13.7, "volume": 7508.0}, {"date": "2019-10-10", "close": 13.63, "volume": 5600.0}, {"date": "2019-10-11", "close": 13.58, "volume": 23464.0}, {"date": "2019-10-14", "close": 13.3878, "volume": 23474.0}, {"date": "2019-10-15", "close": 13.41, "volume": 25326.0}, {"date": "2019-10-16", "close": 13.41, "volume": 5587.0}, {"date": "2019-10-17", "close": 13.3911, "volume": 6016.0}, {"date": "2019-10-18", "close": 13.36, "volume": 22447.0}, {"date": "2019-10-21", "close": 13.32, "volume": 3199.0}, {"date": "2019-10-22", "close": 13.38, "volume": 17922.0}, {"date": "2019-10-23", "close": 13.37, "volume": 15930.0}, {"date": "2019-10-24", "close": 13.38, "volume": 10848.0}, {"date": "2019-10-25", "close": 13.336, "volume": 7715.0}, {"date": "2019-10-28", "close": 13.24, "volume": 11633.0}, {"date": "2019-10-29", "close": 13.22, "volume": 11862.0}, {"date": "2019-10-30", "close": 13.3, "volume": 13709.0}, {"date": "2019-10-31", "close": 13.34, "volume": 16348.0}, {"date": "2019-11-01", "close": 13.39, "volume": 15842.0}, {"date": "2019-11-04", "close": 13.34, "volume": 28529.0}, {"date": "2019-11-05", "close": 13.3577, "volume": 22355.0}, {"date": "2019-11-06", "close": 13.37, "volume": 4811.0}, {"date": "2019-11-07", "close": 13.275, "volume": 27852.0}, {"date": "2019-11-08", "close": 13.2806, "volume": 3991.0}, {"date": "2019-11-11", "close": 13.2766, "volume": 17275.0}, {"date": "2019-11-12", "close": 13.31, "volume": 19690.0}, {"date": "2019-11-13", "close": 13.29, "volume": 20153.0}, {"date": "2019-11-14", "close": 13.31, "volume": 48664.0}, {"date": "2019-11-15", "close": 13.3241, "volume": 11155.0}, {"date": "2019-11-18", "close": 13.254, "volume": 31780.0}, {"date": "2019-11-19", "close": 13.32, "volume": 10799.0}, {"date": "2019-11-20", "close": 13.38, "volume": 10171.0}, {"date": "2019-11-21", "close": 13.35, "volume": 13542.0}, {"date": "2019-11-22", "close": 13.37, "volume": 22682.0}, {"date": "2019-11-25", "close": 13.33, "volume": 13605.0}, {"date": "2019-11-26", "close": 13.3, "volume": 10754.0}, {"date": "2019-11-27", "close": 13.36, "volume": 6785.0}, {"date": "2019-11-29", "close": 13.3522, "volume": 7613.0}, {"date": "2019-12-02", "close": 13.29, "volume": 20989.0}, {"date": "2019-12-03", "close": 13.38, "volume": 14855.0}, {"date": "2019-12-04", "close": 13.4, "volume": 18505.0}, {"date": "2019-12-05", "close": 13.4105, "volume": 43979.0}, {"date": "2019-12-06", "close": 13.47, "volume": 44120.0}, {"date": "2019-12-09", "close": 13.44, "volume": 10993.0}, {"date": "2019-12-10", "close": 13.4558, "volume": 12855.0}, {"date": "2019-12-11", "close": 13.5102, "volume": 27218.0}, {"date": "2019-12-12", "close": 13.495, "volume": 29939.0}, {"date": "2019-12-13", "close": 13.59, "volume": 21348.0}, {"date": "2019-12-16", "close": 13.495, "volume": 10347.0}, {"date": "2019-12-17", "close": 13.5039, "volume": 27199.0}, {"date": "2019-12-18", "close": 13.4693, "volume": 28084.0}, {"date": "2019-12-19", "close": 13.5, "volume": 29766.0}, {"date": "2019-12-20", "close": 13.47, "volume": 11660.0}, {"date": "2019-12-23", "close": 13.5215, "volume": 12669.0}, {"date": "2019-12-24", "close": 13.5361, "volume": 7298.0}, {"date": "2019-12-26", "close": 13.5, "volume": 31025.0}, {"date": "2019-12-27", "close": 13.4999, "volume": 20496.0}, {"date": "2019-12-30", "close": 13.36, "volume": 29824.0}, {"date": "2019-12-31", "close": 13.47, "volume": 17399.0}, {"date": "2020-01-02", "close": 13.5441, "volume": 15749.0}, {"date": "2020-01-03", "close": 13.7208, "volume": 24201.0}, {"date": "2020-01-06", "close": 13.605, "volume": 16789.0}, {"date": "2020-01-07", "close": 13.6552, "volume": 8192.0}, {"date": "2020-01-08", "close": 13.71, "volume": 18261.0}, {"date": "2020-01-09", "close": 13.6991, "volume": 11495.0}, {"date": "2020-01-10", "close": 13.7185, "volume": 13385.0}, {"date": "2020-01-13", "close": 13.71, "volume": 12301.0}, {"date": "2020-01-14", "close": 13.59, "volume": 22094.0}, {"date": "2020-01-15", "close": 13.59, "volume": 32726.0}, {"date": "2020-01-16", "close": 13.63, "volume": 22955.0}, {"date": "2020-01-17", "close": 13.5974, "volume": 25281.0}, {"date": "2020-01-21", "close": 13.6358, "volume": 11506.0}, {"date": "2020-01-22", "close": 13.79, "volume": 39478.0}, {"date": "2020-01-23", "close": 13.83, "volume": 32969.0}, {"date": "2020-01-24", "close": 13.85, "volume": 23217.0}, {"date": "2020-01-27", "close": 13.91, "volume": 25261.0}, {"date": "2020-01-28", "close": 13.7924, "volume": 29189.0}, {"date": "2020-01-29", "close": 13.82, "volume": 37910.0}, {"date": "2020-01-30", "close": 13.95, "volume": 35135.0}, {"date": "2020-01-31", "close": 13.92, "volume": 10931.0}, {"date": "2020-02-03", "close": 13.92, "volume": 8673.0}, {"date": "2020-02-04", "close": 14.003, "volume": 23494.0}, {"date": "2020-02-05", "close": 13.9369, "volume": 20590.0}, {"date": "2020-02-06", "close": 13.9977, "volume": 29872.0}, {"date": "2020-02-07", "close": 13.99, "volume": 13681.0}, {"date": "2020-02-10", "close": 14.05, "volume": 2853.0}, {"date": "2020-02-11", "close": 14.164, "volume": 13084.0}, {"date": "2020-02-12", "close": 14.114, "volume": 23459.0}, {"date": "2020-02-13", "close": 14.04, "volume": 9898.0}, {"date": "2020-02-14", "close": 14.19, "volume": 29726.0}, {"date": "2020-02-18", "close": 14.0498, "volume": 37167.0}, {"date": "2020-02-19", "close": 13.9897, "volume": 23786.0}, {"date": "2020-02-20", "close": 14.07, "volume": 6159.0}, {"date": "2020-02-21", "close": 14.1201, "volume": 4296.0}, {"date": "2020-02-24", "close": 14.24, "volume": 31488.0}, {"date": "2020-02-25", "close": 13.9673, "volume": 62454.0}, {"date": "2020-02-26", "close": 13.97, "volume": 10726.0}, {"date": "2020-02-27", "close": 13.9499, "volume": 41557.0}, {"date": "2020-02-28", "close": 13.8901, "volume": 43773.0}, {"date": "2020-03-02", "close": 14.16, "volume": 9635.0}, {"date": "2020-03-03", "close": 14.24, "volume": 4178.0}, {"date": "2020-03-04", "close": 14.25, "volume": 21863.0}, {"date": "2020-03-05", "close": 14.01, "volume": 14027.0}, {"date": "2020-03-06", "close": 14.03, "volume": 11474.0}, {"date": "2020-03-09", "close": 13.89, "volume": 14765.0}, {"date": "2020-03-10", "close": 13.72, "volume": 13345.0}, {"date": "2020-03-11", "close": 13.413, "volume": 17367.0}, {"date": "2020-03-12", "close": 12.5, "volume": 79182.0}, {"date": "2020-03-13", "close": 12.71, "volume": 50854.0}, {"date": "2020-03-16", "close": 12.36, "volume": 25723.0}, {"date": "2020-03-17", "close": 12.424, "volume": 20967.0}, {"date": "2020-03-18", "close": 10.84, "volume": 69553.0}, {"date": "2020-03-19", "close": 11.84, "volume": 39693.0}, {"date": "2020-03-20", "close": 12.7, "volume": 41314.0}, {"date": "2020-03-23", "close": 10.65, "volume": 42484.0}, {"date": "2020-03-24", "close": 11.195, "volume": 52314.0}, {"date": "2020-03-25", "close": 12.02, "volume": 79224.0}, {"date": "2020-03-26", "close": 12.5, "volume": 19493.0}, {"date": "2020-03-27", "close": 12.54, "volume": 28572.0}, {"date": "2020-03-30", "close": 12.46, "volume": 138621.0}, {"date": "2020-03-31", "close": 12.4, "volume": 50103.0}, {"date": "2020-04-01", "close": 11.93, "volume": 94167.0}, {"date": "2020-04-02", "close": 11.8117, "volume": 59515.0}, {"date": "2020-04-03", "close": 11.74, "volume": 24953.0}, {"date": "2020-04-06", "close": 11.99, "volume": 93631.0}, {"date": "2020-04-07", "close": 12.12, "volume": 8087.0}, {"date": "2020-04-08", "close": 12.23, "volume": 42459.0}, {"date": "2020-04-09", "close": 12.58, "volume": 21166.0}, {"date": "2020-04-13", "close": 12.56, "volume": 33482.0}, {"date": "2020-04-14", "close": 12.57, "volume": 26193.0}, {"date": "2020-04-15", "close": 12.48, "volume": 14582.0}, {"date": "2020-04-16", "close": 12.52, "volume": 13487.0}, {"date": "2020-04-17", "close": 12.4846, "volume": 32324.0}, {"date": "2020-04-20", "close": 12.39, "volume": 24953.0}, {"date": "2020-04-21", "close": 12.28, "volume": 18403.0}, {"date": "2020-04-22", "close": 12.37, "volume": 27584.0}, {"date": "2020-04-23", "close": 12.27, "volume": 44106.0}, {"date": "2020-04-24", "close": 12.26, "volume": 20172.0}, {"date": "2020-04-27", "close": 12.17, "volume": 24592.0}, {"date": "2020-04-28", "close": 12.14, "volume": 6218.0}, {"date": "2020-04-29", "close": 12.32, "volume": 28951.0}, {"date": "2020-04-30", "close": 12.35, "volume": 10394.0}, {"date": "2020-05-01", "close": 12.36, "volume": 29329.0}, {"date": "2020-05-04", "close": 12.36, "volume": 18871.0}, {"date": "2020-05-05", "close": 12.25, "volume": 39944.0}, {"date": "2020-05-06", "close": 12.34, "volume": 15254.0}, {"date": "2020-05-07", "close": 12.41, "volume": 9993.0}, {"date": "2020-05-08", "close": 12.54, "volume": 34763.0}, {"date": "2020-05-11", "close": 12.65, "volume": 15442.0}, {"date": "2020-05-12", "close": 12.625, "volume": 39213.0}, {"date": "2020-05-13", "close": 12.48, "volume": 25757.0}, {"date": "2020-05-14", "close": 12.4228, "volume": 9496.0}, {"date": "2020-05-15", "close": 12.45, "volume": 8692.0}, {"date": "2020-05-18", "close": 12.56, "volume": 11285.0}, {"date": "2020-05-19", "close": 12.61, "volume": 15442.0}, {"date": "2020-05-20", "close": 12.56, "volume": 25869.0}, {"date": "2020-05-21", "close": 12.55, "volume": 10160.0}, {"date": "2020-05-22", "close": 12.6, "volume": 5261.0}, {"date": "2020-05-26", "close": 12.8, "volume": 8916.0}, {"date": "2020-05-27", "close": 12.91, "volume": 21403.0}, {"date": "2020-05-28", "close": 13.08, "volume": 18003.0}, {"date": "2020-05-29", "close": 13.33, "volume": 14695.0}, {"date": "2020-06-01", "close": 13.41, "volume": 11357.0}, {"date": "2020-06-02", "close": 13.4453, "volume": 17376.0}, {"date": "2020-06-03", "close": 13.53, "volume": 29284.0}, {"date": "2020-06-04", "close": 13.43, "volume": 23503.0}, {"date": "2020-06-05", "close": 13.43, "volume": 23175.0}, {"date": "2020-06-08", "close": 13.47, "volume": 31763.0}, {"date": "2020-06-09", "close": 13.5, "volume": 9062.0}, {"date": "2020-06-10", "close": 13.53, "volume": 12109.0}, {"date": "2020-06-11", "close": 13.45, "volume": 24928.0}, {"date": "2020-06-12", "close": 13.42, "volume": 9955.0}, {"date": "2020-06-15", "close": 13.16, "volume": 16627.0}, {"date": "2020-06-16", "close": 13.2, "volume": 7681.0}, {"date": "2020-06-17", "close": 13.22, "volume": 10659.0}, {"date": "2020-06-18", "close": 13.23, "volume": 2422.0}, {"date": "2020-06-19", "close": 13.28, "volume": 1815.0}, {"date": "2020-06-22", "close": 13.23, "volume": 11266.0}, {"date": "2020-06-23", "close": 13.3, "volume": 33351.0}, {"date": "2020-06-24", "close": 13.265, "volume": 12208.0}, {"date": "2020-06-25", "close": 13.415, "volume": 8570.0}, {"date": "2020-06-26", "close": 13.63, "volume": 27506.0}, {"date": "2020-06-29", "close": 13.6, "volume": 17811.0}, {"date": "2020-06-30", "close": 13.6, "volume": 21473.0}, {"date": "2020-07-01", "close": 13.55, "volume": 34743.0}, {"date": "2020-07-02", "close": 13.48, "volume": 54767.0}, {"date": "2020-07-06", "close": 13.5, "volume": 9803.0}, {"date": "2020-07-07", "close": 13.64, "volume": 5467.0}, {"date": "2020-07-08", "close": 13.6, "volume": 14045.0}, {"date": "2020-07-09", "close": 13.6, "volume": 13585.0}, {"date": "2020-07-10", "close": 13.65, "volume": 17442.0}, {"date": "2020-07-13", "close": 13.61, "volume": 13141.0}, {"date": "2020-07-14", "close": 13.52, "volume": 32341.0}, {"date": "2020-07-15", "close": 13.55, "volume": 28913.0}, {"date": "2020-07-16", "close": 13.45, "volume": 52371.0}, {"date": "2020-07-17", "close": 13.45, "volume": 17864.0}, {"date": "2020-07-20", "close": 13.42, "volume": 11501.0}, {"date": "2020-07-21", "close": 13.56, "volume": 25782.0}, {"date": "2020-07-22", "close": 13.5, "volume": 16312.0}, {"date": "2020-07-23", "close": 13.71, "volume": 26305.0}, {"date": "2020-07-24", "close": 13.63, "volume": 22544.0}, {"date": "2020-07-27", "close": 13.66, "volume": 22114.0}, {"date": "2020-07-28", "close": 13.7, "volume": 11553.0}, {"date": "2020-07-29", "close": 13.75, "volume": 14622.0}, {"date": "2020-07-30", "close": 13.88, "volume": 11159.0}, {"date": "2020-07-31", "close": 13.93, "volume": 17593.0}, {"date": "2020-08-03", "close": 14.01, "volume": 8396.0}, {"date": "2020-08-04", "close": 14.14, "volume": 60317.0}, {"date": "2020-08-05", "close": 14.305, "volume": 20108.0}, {"date": "2020-08-06", "close": 14.395, "volume": 10062.0}, {"date": "2020-08-07", "close": 14.505, "volume": 25348.0}, {"date": "2020-08-10", "close": 14.375, "volume": 16141.0}, {"date": "2020-08-11", "close": 14.42, "volume": 6469.0}, {"date": "2020-08-12", "close": 14.4, "volume": 3330.0}, {"date": "2020-08-13", "close": 14.3301, "volume": 15527.0}, {"date": "2020-08-14", "close": 14.33, "volume": 11239.0}, {"date": "2020-08-17", "close": 14.27, "volume": 8693.0}, {"date": "2020-08-18", "close": 14.29, "volume": 25321.0}, {"date": "2020-08-19", "close": 14.4, "volume": 21936.0}, {"date": "2020-08-20", "close": 14.4164, "volume": 3855.0}, {"date": "2020-08-21", "close": 14.37, "volume": 18968.0}, {"date": "2020-08-24", "close": 14.28, "volume": 13639.0}, {"date": "2020-08-25", "close": 14.39, "volume": 11123.0}, {"date": "2020-08-26", "close": 14.44, "volume": 21660.0}, {"date": "2020-08-27", "close": 14.4, "volume": 16920.0}, {"date": "2020-08-28", "close": 14.55, "volume": 17498.0}, {"date": "2020-08-31", "close": 14.55, "volume": 13574.0}, {"date": "2020-09-01", "close": 14.7, "volume": 26946.0}, {"date": "2020-09-02", "close": 14.74, "volume": 22841.0}, {"date": "2020-09-03", "close": 14.7, "volume": 25068.0}, {"date": "2020-09-04", "close": 14.7, "volume": 3909.0}, {"date": "2020-09-08", "close": 14.58, "volume": 37046.0}, {"date": "2020-09-09", "close": 14.64, "volume": 8338.0}, {"date": "2020-09-10", "close": 14.6308, "volume": 2367.0}, {"date": "2020-09-11", "close": 14.64, "volume": 5339.0}, {"date": "2020-09-14", "close": 14.628, "volume": 4682.0}, {"date": "2020-09-15", "close": 14.51, "volume": 10025.0}, {"date": "2020-09-16", "close": 14.5978, "volume": 1801.0}, {"date": "2020-09-17", "close": 14.64, "volume": 11964.0}, {"date": "2020-09-18", "close": 14.8, "volume": 13419.0}, {"date": "2020-09-21", "close": 14.66, "volume": 8777.0}, {"date": "2020-09-22", "close": 14.7, "volume": 5251.0}, {"date": "2020-09-23", "close": 14.54, "volume": 9474.0}, {"date": "2020-09-24", "close": 14.6387, "volume": 16248.0}, {"date": "2020-09-25", "close": 14.57, "volume": 8111.0}, {"date": "2020-09-28", "close": 14.64, "volume": 9966.0}, {"date": "2020-09-29", "close": 14.663, "volume": 11478.0}, {"date": "2020-09-30", "close": 14.68, "volume": 3002.0}, {"date": "2020-10-01", "close": 14.7, "volume": 4626.0}, {"date": "2020-10-02", "close": 14.66, "volume": 7270.0}, {"date": "2020-10-05", "close": 14.78, "volume": 22965.0}, {"date": "2020-10-06", "close": 14.75, "volume": 38854.0}, {"date": "2020-10-07", "close": 14.78, "volume": 22829.0}, {"date": "2020-10-08", "close": 14.85, "volume": 25667.0}, {"date": "2020-10-09", "close": 14.87, "volume": 23910.0}, {"date": "2020-10-12", "close": 14.86, "volume": 6183.0}, {"date": "2020-10-13", "close": 14.785, "volume": 18350.0}, {"date": "2020-10-14", "close": 14.87, "volume": 11953.0}, {"date": "2020-10-15", "close": 14.85, "volume": 16867.0}, {"date": "2020-10-16", "close": 14.84, "volume": 11907.0}, {"date": "2020-10-19", "close": 14.81, "volume": 39481.0}, {"date": "2020-10-20", "close": 14.82, "volume": 20535.0}, {"date": "2020-10-21", "close": 14.81, "volume": 41568.0}, {"date": "2020-10-22", "close": 14.81, "volume": 29968.0}, {"date": "2020-10-23", "close": 14.86, "volume": 8892.0}, {"date": "2020-10-26", "close": 14.76, "volume": 15182.0}, {"date": "2020-10-27", "close": 14.76, "volume": 19489.0}, {"date": "2020-10-28", "close": 14.76, "volume": 32823.0}, {"date": "2020-10-29", "close": 14.75, "volume": 15104.0}, {"date": "2020-10-30", "close": 14.76, "volume": 2837.0}, {"date": "2020-11-02", "close": 14.74, "volume": 10646.0}, {"date": "2020-11-03", "close": 14.9, "volume": 17829.0}, {"date": "2020-11-04", "close": 14.95, "volume": 14484.0}, {"date": "2020-11-05", "close": 15.0, "volume": 25516.0}, {"date": "2020-11-06", "close": 14.933, "volume": 77559.0}, {"date": "2020-11-09", "close": 14.88, "volume": 19291.0}, {"date": "2020-11-10", "close": 14.8171, "volume": 31240.0}, {"date": "2020-11-11", "close": 14.91, "volume": 14831.0}, {"date": "2020-11-12", "close": 15.0, "volume": 11700.0}, {"date": "2020-11-13", "close": 15.02, "volume": 9624.0}, {"date": "2020-11-16", "close": 15.0502, "volume": 6955.0}, {"date": "2020-11-17", "close": 15.0899, "volume": 6438.0}, {"date": "2020-11-18", "close": 15.3, "volume": 8013.0}, {"date": "2020-11-19", "close": 15.27, "volume": 7885.0}, {"date": "2020-11-20", "close": 15.23, "volume": 17714.0}, {"date": "2020-11-23", "close": 15.31, "volume": 13968.0}, {"date": "2020-11-24", "close": 15.2974, "volume": 6301.0}, {"date": "2020-11-25", "close": 15.32, "volume": 14374.0}, {"date": "2020-11-27", "close": 15.48, "volume": 8453.0}, {"date": "2020-11-30", "close": 15.48, "volume": 11401.0}, {"date": "2020-12-01", "close": 15.53, "volume": 18647.0}, {"date": "2020-12-02", "close": 15.59, "volume": 10934.0}, {"date": "2020-12-03", "close": 15.575, "volume": 2710.0}, {"date": "2020-12-04", "close": 16.16, "volume": 20101.0}, {"date": "2020-12-07", "close": 15.95, "volume": 14305.0}, {"date": "2020-12-08", "close": 15.9688, "volume": 5436.0}, {"date": "2020-12-09", "close": 15.76, "volume": 11857.0}, {"date": "2020-12-10", "close": 15.76, "volume": 13121.0}, {"date": "2020-12-11", "close": 15.646, "volume": 7366.0}, {"date": "2020-12-14", "close": 15.06, "volume": 71023.0}, {"date": "2020-12-15", "close": 15.01, "volume": 58708.0}, {"date": "2020-12-16", "close": 15.08, "volume": 19310.0}, {"date": "2020-12-17", "close": 15.07, "volume": 8154.0}, {"date": "2020-12-18", "close": 15.12, "volume": 9941.0}, {"date": "2020-12-21", "close": 15.07, "volume": 9285.0}, {"date": "2020-12-22", "close": 15.19, "volume": 12383.0}, {"date": "2020-12-23", "close": 15.27, "volume": 7241.0}, {"date": "2020-12-24", "close": 15.315, "volume": 5203.0}, {"date": "2020-12-28", "close": 15.45, "volume": 23586.0}, {"date": "2020-12-29", "close": 15.85, "volume": 11958.0}, {"date": "2020-12-30", "close": 15.93, "volume": 13140.0}, {"date": "2020-12-31", "close": 15.87, "volume": 12288.0}, {"date": "2021-01-04", "close": 15.83, "volume": 22841.0}, {"date": "2021-01-05", "close": 15.61, "volume": 4065.0}, {"date": "2021-01-06", "close": 15.63, "volume": 17252.0}, {"date": "2021-01-07", "close": 15.51, "volume": 6629.0}, {"date": "2021-01-08", "close": 15.53, "volume": 13690.0}, {"date": "2021-01-11", "close": 15.5, "volume": 13166.0}, {"date": "2021-01-12", "close": 15.3497, "volume": 8221.0}, {"date": "2021-01-13", "close": 15.06, "volume": 34984.0}, {"date": "2021-01-14", "close": 15.01, "volume": 22364.0}, {"date": "2021-01-15", "close": 15.02, "volume": 10400.0}, {"date": "2021-01-19", "close": 15.0, "volume": 5353.0}, {"date": "2021-01-20", "close": 15.06, "volume": 4628.0}, {"date": "2021-01-21", "close": 15.14, "volume": 44832.0}, {"date": "2021-01-22", "close": 15.88, "volume": 41015.0}, {"date": "2021-01-25", "close": 15.72, "volume": 7841.0}, {"date": "2021-01-26", "close": 15.94, "volume": 20192.0}, {"date": "2021-01-27", "close": 15.66, "volume": 17429.0}, {"date": "2021-01-28", "close": 15.25, "volume": 29749.0}, {"date": "2021-01-29", "close": 15.295, "volume": 29666.0}, {"date": "2021-02-01", "close": 15.31, "volume": 8148.0}, {"date": "2021-02-02", "close": 15.4, "volume": 51777.0}, {"date": "2021-02-03", "close": 15.34, "volume": 9834.0}, {"date": "2021-02-04", "close": 15.4, "volume": 6063.0}, {"date": "2021-02-05", "close": 15.367, "volume": 13275.0}, {"date": "2021-02-08", "close": 15.36, "volume": 10358.0}, {"date": "2021-02-09", "close": 15.61, "volume": 38286.0}, {"date": "2021-02-10", "close": 15.7, "volume": 15532.0}, {"date": "2021-02-11", "close": 15.65, "volume": 9978.0}, {"date": "2021-02-12", "close": 15.78, "volume": 12723.0}, {"date": "2021-02-16", "close": 15.76, "volume": 4021.0}, {"date": "2021-02-17", "close": 15.7, "volume": 17111.0}, {"date": "2021-02-18", "close": 15.56, "volume": 13070.0}, {"date": "2021-02-19", "close": 15.15, "volume": 45120.0}, {"date": "2021-02-22", "close": 15.35, "volume": 23860.0}, {"date": "2021-02-23", "close": 15.2104, "volume": 5696.0}, {"date": "2021-02-24", "close": 15.23, "volume": 19388.0}, {"date": "2021-02-25", "close": 15.25, "volume": 6384.0}, {"date": "2021-02-26", "close": 15.17, "volume": 49207.0}, {"date": "2021-03-01", "close": 15.12, "volume": 4617.0}, {"date": "2021-03-02", "close": 15.2, "volume": 5497.0}, {"date": "2021-03-03", "close": 15.09, "volume": 15336.0}, {"date": "2021-03-04", "close": 14.99, "volume": 10103.0}, {"date": "2021-03-05", "close": 14.98, "volume": 5485.0}, {"date": "2021-03-08", "close": 14.97, "volume": 12530.0}, {"date": "2021-03-09", "close": 15.23, "volume": 29472.0}, {"date": "2021-03-10", "close": 15.2409, "volume": 10015.0}, {"date": "2021-03-11", "close": 15.16, "volume": 8060.0}, {"date": "2021-03-12", "close": 15.2, "volume": 19982.0}, {"date": "2021-03-15", "close": 15.16, "volume": 9889.0}, {"date": "2021-03-16", "close": 15.19, "volume": 6267.0}, {"date": "2021-03-17", "close": 15.21, "volume": 16480.0}, {"date": "2021-03-18", "close": 15.21, "volume": 5207.0}, {"date": "2021-03-19", "close": 15.17, "volume": 14775.0}, {"date": "2021-03-22", "close": 15.2, "volume": 19832.0}, {"date": "2021-03-23", "close": 15.194, "volume": 4469.0}, {"date": "2021-03-24", "close": 15.17, "volume": 23238.0}, {"date": "2021-03-25", "close": 15.03, "volume": 12475.0}, {"date": "2021-03-26", "close": 15.0, "volume": 10338.0}, {"date": "2021-03-29", "close": 15.01, "volume": 14649.0}, {"date": "2021-03-30", "close": 15.076, "volume": 16554.0}, {"date": "2021-03-31", "close": 15.15, "volume": 5581.0}, {"date": "2021-04-01", "close": 15.21, "volume": 6802.0}, {"date": "2021-04-05", "close": 15.2121, "volume": 7730.0}, {"date": "2021-04-06", "close": 15.21, "volume": 9542.0}, {"date": "2021-04-07", "close": 15.3, "volume": 19261.0}, {"date": "2021-04-08", "close": 15.42, "volume": 11782.0}, {"date": "2021-04-09", "close": 15.2748, "volume": 16482.0}, {"date": "2021-04-12", "close": 15.26, "volume": 21037.0}, {"date": "2021-04-13", "close": 15.27, "volume": 3545.0}, {"date": "2021-04-14", "close": 15.25, "volume": 4473.0}, {"date": "2021-04-15", "close": 15.326, "volume": 13270.0}, {"date": "2021-04-16", "close": 15.4, "volume": 12873.0}, {"date": "2021-04-19", "close": 15.29, "volume": 12640.0}, {"date": "2021-04-20", "close": 15.32, "volume": 3084.0}, {"date": "2021-04-21", "close": 15.38, "volume": 5906.0}, {"date": "2021-04-22", "close": 15.336, "volume": 11891.0}, {"date": "2021-04-23", "close": 15.3, "volume": 12766.0}, {"date": "2021-04-26", "close": 15.39, "volume": 9978.0}, {"date": "2021-04-27", "close": 15.4, "volume": 12221.0}, {"date": "2021-04-28", "close": 15.4, "volume": 3752.0}, {"date": "2021-04-29", "close": 15.43, "volume": 3977.0}, {"date": "2021-04-30", "close": 15.45, "volume": 7011.0}, {"date": "2021-05-03", "close": 15.5, "volume": 11273.0}, {"date": "2021-05-04", "close": 15.55, "volume": 9306.0}, {"date": "2021-05-05", "close": 15.61, "volume": 6826.0}, {"date": "2021-05-06", "close": 15.575, "volume": 3694.0}, {"date": "2021-05-07", "close": 15.703, "volume": 7854.0}, {"date": "2021-05-10", "close": 15.64, "volume": 15275.0}, {"date": "2021-05-11", "close": 15.6281, "volume": 9062.0}, {"date": "2021-05-12", "close": 15.41, "volume": 4450.0}, {"date": "2021-05-13", "close": 15.3, "volume": 1885.0}, {"date": "2021-05-14", "close": 15.3, "volume": 9360.0}, {"date": "2021-05-17", "close": 15.43, "volume": 13460.0}, {"date": "2021-05-18", "close": 15.38, "volume": 9217.0}, {"date": "2021-05-19", "close": 15.61, "volume": 14957.0}, {"date": "2021-05-20", "close": 15.68, "volume": 5446.0}, {"date": "2021-05-21", "close": 15.79, "volume": 7852.0}, {"date": "2021-05-24", "close": 15.74, "volume": 3694.0}, {"date": "2021-05-25", "close": 15.6, "volume": 4957.0}, {"date": "2021-05-26", "close": 15.786, "volume": 3041.0}, {"date": "2021-05-27", "close": 15.62, "volume": 7153.0}, {"date": "2021-05-28", "close": 15.94, "volume": 1936.0}, {"date": "2021-06-01", "close": 15.9199, "volume": 6111.0}, {"date": "2021-06-02", "close": 15.85, "volume": 11401.0}, {"date": "2021-06-03", "close": 15.9501, "volume": 1109.0}, {"date": "2021-06-04", "close": 16.0, "volume": 5887.0}, {"date": "2021-06-07", "close": 16.01, "volume": 6496.0}, {"date": "2021-06-08", "close": 16.0, "volume": 4800.0}, {"date": "2021-06-09", "close": 16.022, "volume": 14966.0}, {"date": "2021-06-10", "close": 16.03, "volume": 9926.0}, {"date": "2021-06-11", "close": 16.2, "volume": 13329.0}, {"date": "2021-06-14", "close": 15.9412, "volume": 10451.0}, {"date": "2021-06-15", "close": 16.25, "volume": 3972.0}, {"date": "2021-06-16", "close": 16.03, "volume": 17739.0}, {"date": "2021-06-17", "close": 16.0085, "volume": 1037.0}, {"date": "2021-06-18", "close": 16.01, "volume": 5625.0}, {"date": "2021-06-21", "close": 15.85, "volume": 17341.0}, {"date": "2021-06-22", "close": 15.81, "volume": 26970.0}, {"date": "2021-06-23", "close": 15.96, "volume": 6324.0}, {"date": "2021-06-24", "close": 16.01, "volume": 33092.0}, {"date": "2021-06-25", "close": 16.02, "volume": 11908.0}, {"date": "2021-06-28", "close": 16.1, "volume": 12213.0}, {"date": "2021-06-29", "close": 16.09, "volume": 6838.0}, {"date": "2021-06-30", "close": 16.19, "volume": 23017.0}, {"date": "2021-07-01", "close": 16.18, "volume": 14573.0}, {"date": "2021-07-02", "close": 16.1, "volume": 12112.0}, {"date": "2021-07-06", "close": 16.04, "volume": 26276.0}, {"date": "2021-07-07", "close": 16.0, "volume": 19637.0}, {"date": "2021-07-08", "close": 16.05, "volume": 15390.0}, {"date": "2021-07-09", "close": 16.0292, "volume": 20000.0}, {"date": "2021-07-12", "close": 16.015, "volume": 10572.0}, {"date": "2021-07-13", "close": 16.0287, "volume": 6970.0}, {"date": "2021-07-14", "close": 15.91, "volume": 15353.0}, {"date": "2021-07-15", "close": 15.9101, "volume": 27609.0}, {"date": "2021-07-16", "close": 15.8774, "volume": 17636.0}, {"date": "2021-07-19", "close": 15.85, "volume": 4605.0}, {"date": "2021-07-20", "close": 15.83, "volume": 7196.0}, {"date": "2021-07-21", "close": 15.82, "volume": 4406.0}, {"date": "2021-07-22", "close": 15.83, "volume": 12155.0}, {"date": "2021-07-23", "close": 15.85, "volume": 15334.0}, {"date": "2021-07-26", "close": 15.97, "volume": 18241.0}, {"date": "2021-07-27", "close": 15.79, "volume": 19720.0}, {"date": "2021-07-28", "close": 15.81, "volume": 12631.0}, {"date": "2021-07-29", "close": 15.82, "volume": 12240.0}, {"date": "2021-07-30", "close": 15.93, "volume": 14640.0}, {"date": "2021-08-02", "close": 15.96, "volume": 9736.0}, {"date": "2021-08-03", "close": 15.92, "volume": 17817.0}, {"date": "2021-08-04", "close": 16.25, "volume": 16873.0}, {"date": "2021-08-05", "close": 16.16, "volume": 15133.0}, {"date": "2021-08-06", "close": 16.14, "volume": 11385.0}, {"date": "2021-08-09", "close": 16.178, "volume": 8291.0}, {"date": "2021-08-10", "close": 16.14, "volume": 7911.0}, {"date": "2021-08-11", "close": 16.0601, "volume": 7927.0}, {"date": "2021-08-12", "close": 15.96, "volume": 23876.0}, {"date": "2021-08-13", "close": 16.01, "volume": 19350.0}, {"date": "2021-08-16", "close": 16.0234, "volume": 5009.0}, {"date": "2021-08-17", "close": 16.0282, "volume": 4611.0}, {"date": "2021-08-18", "close": 15.96, "volume": 8273.0}, {"date": "2021-08-19", "close": 15.9801, "volume": 4888.0}, {"date": "2021-08-20", "close": 16.0806, "volume": 3836.0}, {"date": "2021-08-23", "close": 16.0256, "volume": 9472.0}, {"date": "2021-08-24", "close": 16.05, "volume": 3901.0}, {"date": "2021-08-25", "close": 16.035, "volume": 8878.0}, {"date": "2021-08-26", "close": 16.0807, "volume": 5676.0}, {"date": "2021-08-27", "close": 16.03, "volume": 11647.0}, {"date": "2021-08-30", "close": 16.04, "volume": 4339.0}, {"date": "2021-08-31", "close": 16.01, "volume": 12738.0}, {"date": "2021-09-01", "close": 16.07, "volume": 17175.0}, {"date": "2021-09-02", "close": 16.05, "volume": 3286.0}, {"date": "2021-09-03", "close": 15.9401, "volume": 10687.0}, {"date": "2021-09-07", "close": 15.7955, "volume": 11323.0}, {"date": "2021-09-08", "close": 15.9, "volume": 14319.0}, {"date": "2021-09-09", "close": 15.81, "volume": 19863.0}, {"date": "2021-09-10", "close": 15.86, "volume": 6121.0}, {"date": "2021-09-13", "close": 15.7999, "volume": 12411.0}, {"date": "2021-09-14", "close": 15.8, "volume": 18180.0}, {"date": "2021-09-15", "close": 15.847, "volume": 7281.0}, {"date": "2021-09-16", "close": 15.88, "volume": 3422.0}, {"date": "2021-09-17", "close": 15.86, "volume": 1364.0}, {"date": "2021-09-20", "close": 15.87, "volume": 4573.0}, {"date": "2021-09-21", "close": 15.87, "volume": 4095.0}, {"date": "2021-09-22", "close": 16.01, "volume": 9000.0}, {"date": "2021-09-23", "close": 15.9105, "volume": 10702.0}, {"date": "2021-09-24", "close": 15.935, "volume": 8528.0}, {"date": "2021-09-27", "close": 15.74, "volume": 15335.0}, {"date": "2021-09-28", "close": 15.69, "volume": 3972.0}, {"date": "2021-09-29", "close": 15.7, "volume": 5687.0}, {"date": "2021-09-30", "close": 15.68, "volume": 4579.0}, {"date": "2021-10-01", "close": 15.75, "volume": 5352.0}, {"date": "2021-10-04", "close": 15.64, "volume": 12630.0}, {"date": "2021-10-05", "close": 15.67, "volume": 3890.0}, {"date": "2021-10-06", "close": 15.75, "volume": 9480.0}, {"date": "2021-10-07", "close": 15.69, "volume": 15525.0}, {"date": "2021-10-08", "close": 15.8719, "volume": 416.0}, {"date": "2021-10-11", "close": 16.09, "volume": 2242.0}, {"date": "2021-10-12", "close": 15.953, "volume": 1685.0}, {"date": "2021-10-13", "close": 16.05, "volume": 1287.0}, {"date": "2021-10-14", "close": 16.05, "volume": 22239.0}, {"date": "2021-10-15", "close": 15.99, "volume": 4316.0}, {"date": "2021-10-18", "close": 15.85, "volume": 9646.0}, {"date": "2021-10-19", "close": 15.81, "volume": 9742.0}, {"date": "2021-10-20", "close": 15.74, "volume": 15779.0}, {"date": "2021-10-21", "close": 15.6, "volume": 7819.0}, {"date": "2021-10-22", "close": 15.7, "volume": 1646.0}, {"date": "2021-10-25", "close": 15.77, "volume": 2345.0}, {"date": "2021-10-26", "close": 15.73, "volume": 9027.0}, {"date": "2021-10-27", "close": 15.8, "volume": 11101.0}, {"date": "2021-10-28", "close": 15.91, "volume": 31371.0}, {"date": "2021-10-29", "close": 15.92, "volume": 28864.0}, {"date": "2021-11-01", "close": 16.04, "volume": 26925.0}, {"date": "2021-11-02", "close": 16.1, "volume": 5673.0}, {"date": "2021-11-03", "close": 16.1, "volume": 28451.0}, {"date": "2021-11-04", "close": 16.08, "volume": 12458.0}, {"date": "2021-11-05", "close": 16.1, "volume": 6825.0}, {"date": "2021-11-08", "close": 16.1201, "volume": 11679.0}, {"date": "2021-11-09", "close": 16.22, "volume": 24092.0}, {"date": "2021-11-10", "close": 16.155, "volume": 7291.0}, {"date": "2021-11-11", "close": 15.91, "volume": 21687.0}, {"date": "2021-11-12", "close": 15.93, "volume": 6067.0}, {"date": "2021-11-15", "close": 15.82, "volume": 8501.0}, {"date": "2021-11-16", "close": 15.78, "volume": 18158.0}, {"date": "2021-11-17", "close": 15.77, "volume": 2308.0}, {"date": "2021-11-18", "close": 15.77, "volume": 2195.0}, {"date": "2021-11-19", "close": 15.71, "volume": 6786.0}, {"date": "2021-11-22", "close": 15.96, "volume": 10647.0}, {"date": "2021-11-23", "close": 15.85, "volume": 8841.0}, {"date": "2021-11-24", "close": 15.9094, "volume": 5112.0}, {"date": "2021-11-26", "close": 15.76, "volume": 3550.0}, {"date": "2021-11-29", "close": 15.81, "volume": 9426.0}, {"date": "2021-11-30", "close": 15.89, "volume": 15082.0}, {"date": "2021-12-01", "close": 15.8952, "volume": 20661.0}, {"date": "2021-12-02", "close": 15.84, "volume": 7249.0}, {"date": "2021-12-03", "close": 15.89, "volume": 6724.0}, {"date": "2021-12-06", "close": 15.87, "volume": 6950.0}, {"date": "2021-12-07", "close": 15.875, "volume": 6402.0}, {"date": "2021-12-08", "close": 15.878, "volume": 9345.0}, {"date": "2021-12-09", "close": 15.9996, "volume": 12933.0}, {"date": "2021-12-10", "close": 15.86, "volume": 9049.0}, {"date": "2021-12-13", "close": 15.95, "volume": 6127.0}, {"date": "2021-12-14", "close": 15.8, "volume": 11208.0}, {"date": "2021-12-15", "close": 15.8, "volume": 9548.0}, {"date": "2021-12-16", "close": 15.82, "volume": 3253.0}, {"date": "2021-12-17", "close": 15.8332, "volume": 2169.0}, {"date": "2021-12-20", "close": 15.75, "volume": 21576.0}, {"date": "2021-12-21", "close": 15.69, "volume": 7735.0}, {"date": "2021-12-22", "close": 15.67, "volume": 22869.0}, {"date": "2021-12-23", "close": 15.6699, "volume": 4522.0}, {"date": "2021-12-27", "close": 15.69, "volume": 17277.0}, {"date": "2021-12-28", "close": 15.67, "volume": 1042.0}, {"date": "2021-12-29", "close": 15.7, "volume": 3779.0}, {"date": "2021-12-30", "close": 15.96, "volume": 22829.0}, {"date": "2021-12-31", "close": 16.0, "volume": 9681.0}, {"date": "2022-01-03", "close": 15.97, "volume": 8451.0}, {"date": "2022-01-04", "close": 15.96, "volume": 12556.0}, {"date": "2022-01-05", "close": 15.81, "volume": 18094.0}, {"date": "2022-01-06", "close": 15.8, "volume": 10538.0}, {"date": "2022-01-07", "close": 15.69, "volume": 10510.0}, {"date": "2022-01-10", "close": 15.6701, "volume": 5881.0}, {"date": "2022-01-11", "close": 15.87, "volume": 11571.0}, {"date": "2022-01-12", "close": 15.74, "volume": 10012.0}, {"date": "2022-01-13", "close": 15.6, "volume": 16361.0}, {"date": "2022-01-14", "close": 15.64, "volume": 1936.0}, {"date": "2022-01-18", "close": 15.45, "volume": 13267.0}, {"date": "2022-01-19", "close": 14.97, "volume": 17940.0}, {"date": "2022-01-20", "close": 15.09, "volume": 39135.0}, {"date": "2022-01-21", "close": 15.01, "volume": 18114.0}, {"date": "2022-01-24", "close": 14.87, "volume": 18402.0}, {"date": "2022-01-25", "close": 14.88, "volume": 6825.0}, {"date": "2022-01-26", "close": 14.94, "volume": 9718.0}, {"date": "2022-01-27", "close": 14.9691, "volume": 13321.0}, {"date": "2022-01-28", "close": 14.42, "volume": 82593.0}, {"date": "2022-01-31", "close": 14.58, "volume": 23489.0}, {"date": "2022-02-01", "close": 14.7499, "volume": 8143.0}, {"date": "2022-02-02", "close": 14.85, "volume": 20301.0}, {"date": "2022-02-03", "close": 14.74, "volume": 14032.0}, {"date": "2022-02-04", "close": 14.45, "volume": 33058.0}, {"date": "2022-02-07", "close": 14.56, "volume": 12893.0}, {"date": "2022-02-08", "close": 14.2102, "volume": 47931.0}, {"date": "2022-02-09", "close": 14.2999, "volume": 19564.0}, {"date": "2022-02-10", "close": 14.15, "volume": 19402.0}, {"date": "2022-02-11", "close": 14.08, "volume": 15803.0}, {"date": "2022-02-14", "close": 13.93, "volume": 20295.0}, {"date": "2022-02-15", "close": 13.94, "volume": 11806.0}, {"date": "2022-02-16", "close": 13.94, "volume": 7003.0}, {"date": "2022-02-17", "close": 13.9, "volume": 39966.0}, {"date": "2022-02-18", "close": 13.86, "volume": 10254.0}, {"date": "2022-02-22", "close": 13.7107, "volume": 34505.0}, {"date": "2022-02-23", "close": 13.54, "volume": 51164.0}, {"date": "2022-02-24", "close": 13.62, "volume": 51754.0}, {"date": "2022-02-25", "close": 13.7, "volume": 10857.0}, {"date": "2022-02-28", "close": 13.78, "volume": 19491.0}, {"date": "2022-03-01", "close": 13.915, "volume": 17023.0}, {"date": "2022-03-02", "close": 13.99, "volume": 12786.0}, {"date": "2022-03-03", "close": 13.96, "volume": 25792.0}, {"date": "2022-03-04", "close": 13.945, "volume": 20706.0}, {"date": "2022-03-07", "close": 13.74, "volume": 16459.0}, {"date": "2022-03-08", "close": 13.7, "volume": 12867.0}, {"date": "2022-03-09", "close": 13.65, "volume": 25686.0}, {"date": "2022-03-10", "close": 13.54, "volume": 10883.0}, {"date": "2022-03-11", "close": 13.56, "volume": 28082.0}, {"date": "2022-03-14", "close": 13.451, "volume": 26003.0}, {"date": "2022-03-15", "close": 13.45, "volume": 27364.0}, {"date": "2022-03-16", "close": 13.56, "volume": 46458.0}, {"date": "2022-03-17", "close": 13.45, "volume": 58116.0}, {"date": "2022-03-18", "close": 13.5801, "volume": 18020.0}, {"date": "2022-03-21", "close": 13.48, "volume": 39907.0}, {"date": "2022-03-22", "close": 13.4, "volume": 26484.0}, {"date": "2022-03-23", "close": 13.46, "volume": 8198.0}, {"date": "2022-03-24", "close": 13.38, "volume": 37960.0}, {"date": "2022-03-25", "close": 13.24, "volume": 38576.0}, {"date": "2022-03-28", "close": 13.13, "volume": 30597.0}, {"date": "2022-03-29", "close": 13.51, "volume": 31601.0}, {"date": "2022-03-30", "close": 13.57, "volume": 26560.0}, {"date": "2022-03-31", "close": 13.6, "volume": 8288.0}, {"date": "2022-04-01", "close": 13.83, "volume": 13961.0}, {"date": "2022-04-04", "close": 13.9, "volume": 32061.0}, {"date": "2022-04-05", "close": 13.66, "volume": 23260.0}, {"date": "2022-04-06", "close": 13.15, "volume": 35074.0}, {"date": "2022-04-07", "close": 13.08, "volume": 27727.0}, {"date": "2022-04-08", "close": 12.95, "volume": 30447.0}, {"date": "2022-04-11", "close": 12.85, "volume": 16851.0}, {"date": "2022-04-12", "close": 12.83, "volume": 15952.0}, {"date": "2022-04-13", "close": 12.8, "volume": 15284.0}, {"date": "2022-04-14", "close": 12.715, "volume": 23917.0}, {"date": "2022-04-18", "close": 12.68, "volume": 33944.0}, {"date": "2022-04-19", "close": 12.86, "volume": 28023.0}, {"date": "2022-04-20", "close": 12.88, "volume": 7464.0}, {"date": "2022-04-21", "close": 12.84, "volume": 30741.0}, {"date": "2022-04-22", "close": 12.76, "volume": 44144.0}, {"date": "2022-04-25", "close": 12.86, "volume": 9304.0}, {"date": "2022-04-26", "close": 12.9, "volume": 32934.0}, {"date": "2022-04-27", "close": 12.768, "volume": 12110.0}, {"date": "2022-04-28", "close": 12.85, "volume": 15513.0}, {"date": "2022-04-29", "close": 12.77, "volume": 24177.0}, {"date": "2022-05-02", "close": 12.77, "volume": 41555.0}, {"date": "2022-05-03", "close": 12.67, "volume": 22172.0}, {"date": "2022-05-04", "close": 12.79, "volume": 21823.0}, {"date": "2022-05-05", "close": 12.78, "volume": 36753.0}, {"date": "2022-05-06", "close": 12.76, "volume": 48152.0}, {"date": "2022-05-09", "close": 12.81, "volume": 17301.0}, {"date": "2022-05-10", "close": 12.57, "volume": 44900.0}, {"date": "2022-05-11", "close": 12.62, "volume": 43013.0}, {"date": "2022-05-12", "close": 12.84, "volume": 21736.0}, {"date": "2022-05-13", "close": 12.82, "volume": 22452.0}, {"date": "2022-05-16", "close": 12.7, "volume": 12381.0}, {"date": "2022-05-17", "close": 12.65, "volume": 24092.0}, {"date": "2022-05-18", "close": 12.585, "volume": 17552.0}, {"date": "2022-05-19", "close": 12.85, "volume": 6892.0}, {"date": "2022-05-20", "close": 12.72, "volume": 9529.0}, {"date": "2022-05-23", "close": 12.75, "volume": 2264.0}, {"date": "2022-05-24", "close": 12.84, "volume": 10431.0}, {"date": "2022-05-25", "close": 12.91, "volume": 81558.0}, {"date": "2022-05-26", "close": 13.05, "volume": 18174.0}, {"date": "2022-05-27", "close": 13.33, "volume": 27875.0}, {"date": "2022-05-31", "close": 13.06, "volume": 56018.0}, {"date": "2022-06-01", "close": 13.02, "volume": 41402.0}, {"date": "2022-06-02", "close": 13.06, "volume": 27160.0}, {"date": "2022-06-03", "close": 12.98, "volume": 23710.0}, {"date": "2022-06-06", "close": 13.04, "volume": 9465.0}, {"date": "2022-06-07", "close": 13.01, "volume": 34789.0}, {"date": "2022-06-08", "close": 13.05, "volume": 9731.0}, {"date": "2022-06-09", "close": 13.68, "volume": 25290.0}, {"date": "2022-06-10", "close": 13.52, "volume": 12929.0}, {"date": "2022-06-13", "close": 13.4601, "volume": 13440.0}, {"date": "2022-06-14", "close": 13.0, "volume": 4863.0}, {"date": "2022-06-15", "close": 12.8508, "volume": 60966.0}, {"date": "2022-06-16", "close": 12.65, "volume": 32144.0}, {"date": "2022-06-17", "close": 12.8, "volume": 8411.0}, {"date": "2022-06-21", "close": 12.75, "volume": 16436.0}, {"date": "2022-06-22", "close": 12.78, "volume": 6366.0}, {"date": "2022-06-23", "close": 12.88, "volume": 10074.0}, {"date": "2022-06-24", "close": 12.81, "volume": 16441.0}, {"date": "2022-06-27", "close": 12.75, "volume": 21947.0}, {"date": "2022-06-28", "close": 12.62, "volume": 24934.0}, {"date": "2022-06-29", "close": 12.86, "volume": 34327.0}, {"date": "2022-06-30", "close": 12.84, "volume": 10078.0}, {"date": "2022-07-01", "close": 12.91, "volume": 32938.0}, {"date": "2022-07-05", "close": 12.87, "volume": 30726.0}, {"date": "2022-07-06", "close": 13.2, "volume": 50173.0}, {"date": "2022-07-07", "close": 13.31, "volume": 20947.0}, {"date": "2022-07-08", "close": 13.17, "volume": 14289.0}, {"date": "2022-07-11", "close": 13.08, "volume": 25279.0}, {"date": "2022-07-12", "close": 13.11, "volume": 39909.0}, {"date": "2022-07-13", "close": 13.08, "volume": 5975.0}, {"date": "2022-07-14", "close": 12.94, "volume": 10194.0}, {"date": "2022-07-15", "close": 13.15, "volume": 7690.0}, {"date": "2022-07-18", "close": 13.04, "volume": 3733.0}, {"date": "2022-07-19", "close": 13.0, "volume": 24605.0}, {"date": "2022-07-20", "close": 12.89, "volume": 44098.0}, {"date": "2022-07-21", "close": 12.97, "volume": 7481.0}, {"date": "2022-07-22", "close": 12.98, "volume": 8149.0}, {"date": "2022-07-25", "close": 12.94, "volume": 7611.0}, {"date": "2022-07-26", "close": 12.93, "volume": 4139.0}, {"date": "2022-07-27", "close": 12.96, "volume": 13165.0}, {"date": "2022-07-28", "close": 13.13, "volume": 17863.0}, {"date": "2022-07-29", "close": 13.17, "volume": 10288.0}, {"date": "2022-08-01", "close": 13.27, "volume": 8376.0}, {"date": "2022-08-02", "close": 13.35, "volume": 19036.0}, {"date": "2022-08-03", "close": 13.33, "volume": 10976.0}, {"date": "2022-08-04", "close": 13.32, "volume": 22799.0}, {"date": "2022-08-05", "close": 13.32, "volume": 14130.0}, {"date": "2022-08-08", "close": 13.44, "volume": 25362.0}, {"date": "2022-08-09", "close": 13.43, "volume": 5014.0}, {"date": "2022-08-10", "close": 13.85, "volume": 22723.0}, {"date": "2022-08-11", "close": 13.83, "volume": 3518.0}, {"date": "2022-08-12", "close": 14.4999, "volume": 12110.0}, {"date": "2022-08-15", "close": 14.1323, "volume": 6599.0}, {"date": "2022-08-16", "close": 14.31, "volume": 27123.0}, {"date": "2022-08-17", "close": 14.29, "volume": 10677.0}, {"date": "2022-08-18", "close": 14.43, "volume": 3440.0}, {"date": "2022-08-19", "close": 14.06, "volume": 8200.0}, {"date": "2022-08-22", "close": 14.02, "volume": 23883.0}, {"date": "2022-08-23", "close": 13.99, "volume": 7867.0}, {"date": "2022-08-24", "close": 13.86, "volume": 8658.0}, {"date": "2022-08-25", "close": 13.95, "volume": 4026.0}, {"date": "2022-08-26", "close": 13.9, "volume": 2952.0}, {"date": "2022-08-29", "close": 13.91, "volume": 6484.0}, {"date": "2022-08-30", "close": 13.85, "volume": 3219.0}, {"date": "2022-08-31", "close": 13.88, "volume": 4007.0}, {"date": "2022-09-01", "close": 13.72, "volume": 12096.0}, {"date": "2022-09-02", "close": 13.8, "volume": 10009.0}, {"date": "2022-09-06", "close": 13.74, "volume": 3795.0}, {"date": "2022-09-07", "close": 13.68, "volume": 2421.0}, {"date": "2022-09-08", "close": 13.89, "volume": 13781.0}, {"date": "2022-09-09", "close": 13.83, "volume": 18928.0}, {"date": "2022-09-12", "close": 13.94, "volume": 13243.0}, {"date": "2022-09-13", "close": 13.91, "volume": 11476.0}, {"date": "2022-09-14", "close": 13.78, "volume": 3147.0}, {"date": "2022-09-15", "close": 13.46, "volume": 9891.0}, {"date": "2022-09-16", "close": 13.18, "volume": 29756.0}, {"date": "2022-09-19", "close": 13.2, "volume": 14513.0}, {"date": "2022-09-20", "close": 13.1, "volume": 19788.0}, {"date": "2022-09-21", "close": 13.12, "volume": 14824.0}, {"date": "2022-09-22", "close": 13.0, "volume": 13659.0}, {"date": "2022-09-23", "close": 12.59, "volume": 81022.0}, {"date": "2022-09-26", "close": 12.57, "volume": 48461.0}, {"date": "2022-09-27", "close": 12.37, "volume": 48112.0}, {"date": "2022-09-28", "close": 12.34, "volume": 70071.0}, {"date": "2022-09-29", "close": 12.2904, "volume": 22899.0}, {"date": "2022-09-30", "close": 12.52, "volume": 28179.0}, {"date": "2022-10-03", "close": 12.68, "volume": 10572.0}, {"date": "2022-10-04", "close": 12.93, "volume": 18504.0}, {"date": "2022-10-05", "close": 13.4, "volume": 8576.0}, {"date": "2022-10-06", "close": 13.25, "volume": 9531.0}, {"date": "2022-10-07", "close": 13.41, "volume": 9952.0}, {"date": "2022-10-10", "close": 13.33, "volume": 18152.0}, {"date": "2022-10-11", "close": 13.35, "volume": 1993.0}, {"date": "2022-10-12", "close": 13.3, "volume": 560.0}, {"date": "2022-10-13", "close": 13.35, "volume": 4184.0}, {"date": "2022-10-14", "close": 12.3, "volume": 48886.0}, {"date": "2022-10-17", "close": 12.53, "volume": 15673.0}, {"date": "2022-10-18", "close": 12.49, "volume": 10429.0}, {"date": "2022-10-19", "close": 12.41, "volume": 1615.0}, {"date": "2022-10-20", "close": 12.25, "volume": 26593.0}, {"date": "2022-10-21", "close": 12.07, "volume": 8105.0}, {"date": "2022-10-24", "close": 11.85, "volume": 18615.0}, {"date": "2022-10-25", "close": 11.9, "volume": 7410.0}, {"date": "2022-10-26", "close": 11.97, "volume": 10735.0}, {"date": "2022-10-27", "close": 12.02, "volume": 15984.0}, {"date": "2022-10-28", "close": 12.03, "volume": 18932.0}, {"date": "2022-10-31", "close": 12.03, "volume": 12099.0}, {"date": "2022-11-01", "close": 12.0, "volume": 39955.0}, {"date": "2022-11-02", "close": 11.95, "volume": 20185.0}, {"date": "2022-11-03", "close": 11.88, "volume": 16846.0}, {"date": "2022-11-04", "close": 11.75, "volume": 18911.0}, {"date": "2022-11-07", "close": 11.71, "volume": 17513.0}, {"date": "2022-11-08", "close": 11.7, "volume": 15256.0}, {"date": "2022-11-09", "close": 11.61, "volume": 62636.0}, {"date": "2022-11-10", "close": 11.76, "volume": 44773.0}, {"date": "2022-11-11", "close": 11.75, "volume": 19798.0}, {"date": "2022-11-14", "close": 11.71, "volume": 10896.0}, {"date": "2022-11-15", "close": 11.72, "volume": 30448.0}, {"date": "2022-11-16", "close": 11.81, "volume": 29493.0}, {"date": "2022-11-17", "close": 11.76, "volume": 37598.0}, {"date": "2022-11-18", "close": 11.7, "volume": 30284.0}, {"date": "2022-11-21", "close": 11.87, "volume": 25066.0}, {"date": "2022-11-22", "close": 11.965, "volume": 22515.0}, {"date": "2022-11-23", "close": 11.94, "volume": 51964.0}, {"date": "2022-11-25", "close": 11.92, "volume": 12185.0}, {"date": "2022-11-28", "close": 11.81, "volume": 59489.0}, {"date": "2022-11-29", "close": 11.8, "volume": 58059.0}, {"date": "2022-11-30", "close": 11.92, "volume": 43389.0}, {"date": "2022-12-01", "close": 12.05, "volume": 27859.0}, {"date": "2022-12-02", "close": 12.04, "volume": 24627.0}, {"date": "2022-12-05", "close": 12.01, "volume": 24600.0}, {"date": "2022-12-06", "close": 12.0085, "volume": 12900.0}, {"date": "2022-12-07", "close": 12.03, "volume": 16774.0}, {"date": "2022-12-08", "close": 11.85, "volume": 62091.0}, {"date": "2022-12-09", "close": 11.81, "volume": 16727.0}, {"date": "2022-12-12", "close": 11.55, "volume": 102053.0}, {"date": "2022-12-13", "close": 11.58, "volume": 59403.0}, {"date": "2022-12-14", "close": 11.49, "volume": 17838.0}, {"date": "2022-12-15", "close": 11.46, "volume": 42736.0}, {"date": "2022-12-16", "close": 11.39, "volume": 28885.0}, {"date": "2022-12-19", "close": 11.34, "volume": 13930.0}, {"date": "2022-12-20", "close": 11.28, "volume": 24604.0}, {"date": "2022-12-21", "close": 11.32, "volume": 37507.0}, {"date": "2022-12-22", "close": 11.29, "volume": 61572.0}, {"date": "2022-12-23", "close": 11.3, "volume": 54105.0}, {"date": "2022-12-27", "close": 11.21, "volume": 95559.0}, {"date": "2022-12-28", "close": 11.22, "volume": 91477.0}, {"date": "2022-12-29", "close": 11.26, "volume": 41996.0}, {"date": "2022-12-30", "close": 11.16, "volume": 101860.0}, {"date": "2023-01-03", "close": 11.32, "volume": 27417.0}, {"date": "2023-01-04", "close": 11.3, "volume": 26411.0}, {"date": "2023-01-05", "close": 11.26, "volume": 15447.0}, {"date": "2023-01-06", "close": 11.29, "volume": 33271.0}, {"date": "2023-01-09", "close": 11.52, "volume": 95639.0}, {"date": "2023-01-10", "close": 11.59, "volume": 68817.0}, {"date": "2023-01-11", "close": 11.72, "volume": 16875.0}, {"date": "2023-01-12", "close": 11.82, "volume": 28982.0}, {"date": "2023-01-13", "close": 11.71, "volume": 22877.0}, {"date": "2023-01-17", "close": 11.7, "volume": 11783.0}, {"date": "2023-01-18", "close": 11.86, "volume": 15402.0}, {"date": "2023-01-19", "close": 11.89, "volume": 21483.0}, {"date": "2023-01-20", "close": 12.0, "volume": 6594.0}, {"date": "2023-01-23", "close": 12.0, "volume": 21162.0}, {"date": "2023-01-24", "close": 11.98, "volume": 12508.0}, {"date": "2023-01-25", "close": 11.95, "volume": 13649.0}, {"date": "2023-01-26", "close": 11.96, "volume": 8851.0}, {"date": "2023-01-27", "close": 11.95, "volume": 5455.0}, {"date": "2023-01-30", "close": 12.0, "volume": 4658.0}, {"date": "2023-01-31", "close": 11.99, "volume": 22833.0}, {"date": "2023-02-01", "close": 12.11, "volume": 15107.0}, {"date": "2023-02-02", "close": 12.15, "volume": 10115.0}, {"date": "2023-02-03", "close": 12.04, "volume": 26844.0}, {"date": "2023-02-06", "close": 11.98, "volume": 24829.0}, {"date": "2023-02-07", "close": 11.94, "volume": 5506.0}, {"date": "2023-02-08", "close": 12.05, "volume": 19845.0}, {"date": "2023-02-09", "close": 12.01, "volume": 4937.0}, {"date": "2023-02-10", "close": 11.93, "volume": 4753.0}, {"date": "2023-02-13", "close": 11.93, "volume": 6003.0}, {"date": "2023-02-14", "close": 11.86, "volume": 8397.0}, {"date": "2023-02-15", "close": 11.81, "volume": 6826.0}, {"date": "2023-02-16", "close": 11.66, "volume": 3643.0}, {"date": "2023-02-17", "close": 11.55, "volume": 19776.0}, {"date": "2023-02-21", "close": 11.34, "volume": 21273.0}, {"date": "2023-02-22", "close": 11.34, "volume": 11608.0}, {"date": "2023-02-23", "close": 11.39, "volume": 65371.0}, {"date": "2023-02-24", "close": 11.28, "volume": 24584.0}, {"date": "2023-02-27", "close": 11.31, "volume": 8025.0}, {"date": "2023-02-28", "close": 11.3, "volume": 5397.0}, {"date": "2023-03-01", "close": 11.28, "volume": 13521.0}, {"date": "2023-03-02", "close": 11.17, "volume": 14921.0}, {"date": "2023-03-03", "close": 11.23, "volume": 15177.0}, {"date": "2023-03-06", "close": 11.18, "volume": 19052.0}, {"date": "2023-03-07", "close": 11.16, "volume": 11804.0}, {"date": "2023-03-08", "close": 11.15, "volume": 7302.0}, {"date": "2023-03-09", "close": 11.13, "volume": 6489.0}, {"date": "2023-03-10", "close": 11.12, "volume": 15230.0}, {"date": "2023-03-13", "close": 11.15, "volume": 12226.0}, {"date": "2023-03-14", "close": 11.03, "volume": 17466.0}, {"date": "2023-03-15", "close": 11.1, "volume": 16535.0}, {"date": "2023-03-16", "close": 11.08, "volume": 22399.0}, {"date": "2023-03-17", "close": 11.08, "volume": 6450.0}, {"date": "2023-03-20", "close": 11.07, "volume": 26259.0}, {"date": "2023-03-21", "close": 11.03, "volume": 20457.0}, {"date": "2023-03-22", "close": 11.05, "volume": 9174.0}, {"date": "2023-03-23", "close": 11.05, "volume": 8511.0}, {"date": "2023-03-24", "close": 11.11, "volume": 9227.0}, {"date": "2023-03-27", "close": 11.04, "volume": 5377.0}, {"date": "2023-03-28", "close": 11.09, "volume": 10195.0}, {"date": "2023-03-29", "close": 11.07, "volume": 13194.0}, {"date": "2023-03-30", "close": 11.21, "volume": 59928.0}, {"date": "2023-03-31", "close": 11.3, "volume": 19779.0}, {"date": "2023-04-03", "close": 11.24, "volume": 18868.0}, {"date": "2023-04-04", "close": 11.2, "volume": 12337.0}, {"date": "2023-04-05", "close": 11.23, "volume": 12188.0}, {"date": "2023-04-06", "close": 11.24, "volume": 4557.0}, {"date": "2023-04-10", "close": 11.17, "volume": 10565.0}, {"date": "2023-04-11", "close": 11.19, "volume": 24613.0}, {"date": "2023-04-12", "close": 11.21, "volume": 20200.0}, {"date": "2023-04-13", "close": 11.19, "volume": 10699.0}, {"date": "2023-04-14", "close": 11.1, "volume": 25097.0}, {"date": "2023-04-17", "close": 11.05, "volume": 19881.0}, {"date": "2023-04-18", "close": 10.96, "volume": 38874.0}, {"date": "2023-04-19", "close": 10.92, "volume": 12070.0}, {"date": "2023-04-20", "close": 10.91, "volume": 12440.0}, {"date": "2023-04-21", "close": 10.88, "volume": 10201.0}, {"date": "2023-04-24", "close": 10.88, "volume": 9178.0}, {"date": "2023-04-25", "close": 10.882, "volume": 18889.0}, {"date": "2023-04-26", "close": 10.89, "volume": 8199.0}, {"date": "2023-04-27", "close": 10.9, "volume": 11522.0}, {"date": "2023-04-28", "close": 10.82, "volume": 42287.0}, {"date": "2023-05-01", "close": 10.81, "volume": 27248.0}, {"date": "2023-05-02", "close": 10.8, "volume": 19236.0}, {"date": "2023-05-03", "close": 10.76, "volume": 18175.0}, {"date": "2023-05-04", "close": 10.77, "volume": 53406.0}, {"date": "2023-05-05", "close": 10.8796, "volume": 27672.0}, {"date": "2023-05-08", "close": 10.83, "volume": 14590.0}, {"date": "2023-05-09", "close": 10.79, "volume": 28799.0}, {"date": "2023-05-10", "close": 10.8, "volume": 21125.0}, {"date": "2023-05-11", "close": 10.83, "volume": 10782.0}, {"date": "2023-05-12", "close": 10.8, "volume": 6956.0}, {"date": "2023-05-15", "close": 10.79, "volume": 20178.0}, {"date": "2023-05-16", "close": 10.795, "volume": 5389.0}, {"date": "2023-05-17", "close": 10.76, "volume": 14842.0}, {"date": "2023-05-18", "close": 10.76, "volume": 21117.0}, {"date": "2023-05-19", "close": 10.79, "volume": 40346.0}, {"date": "2023-05-22", "close": 10.77, "volume": 31358.0}, {"date": "2023-05-23", "close": 10.67, "volume": 16387.0}, {"date": "2023-05-24", "close": 10.6, "volume": 14401.0}, {"date": "2023-05-25", "close": 10.56, "volume": 15078.0}, {"date": "2023-05-26", "close": 10.61, "volume": 3401.0}, {"date": "2023-05-30", "close": 10.6, "volume": 6317.0}, {"date": "2023-05-31", "close": 10.64, "volume": 4952.0}, {"date": "2023-06-01", "close": 10.71, "volume": 31623.0}, {"date": "2023-06-02", "close": 10.68, "volume": 14685.0}, {"date": "2023-06-05", "close": 10.61, "volume": 53933.0}, {"date": "2023-06-06", "close": 10.649, "volume": 11258.0}, {"date": "2023-06-07", "close": 10.59, "volume": 69761.0}, {"date": "2023-06-08", "close": 10.68, "volume": 8759.0}, {"date": "2023-06-09", "close": 10.64, "volume": 11851.0}, {"date": "2023-06-12", "close": 10.66, "volume": 12990.0}, {"date": "2023-06-13", "close": 10.65, "volume": 17829.0}, {"date": "2023-06-14", "close": 10.63, "volume": 27619.0}, {"date": "2023-06-15", "close": 10.66, "volume": 14534.0}, {"date": "2023-06-16", "close": 10.605, "volume": 30575.0}, {"date": "2023-06-20", "close": 10.62, "volume": 43841.0}, {"date": "2023-06-21", "close": 10.66, "volume": 14322.0}, {"date": "2023-06-22", "close": 10.62, "volume": 11090.0}, {"date": "2023-06-23", "close": 10.65, "volume": 14847.0}, {"date": "2023-06-26", "close": 10.6797, "volume": 14062.0}, {"date": "2023-06-27", "close": 10.7303, "volume": 10226.0}, {"date": "2023-06-28", "close": 10.74, "volume": 29083.0}, {"date": "2023-06-29", "close": 10.701, "volume": 17049.0}, {"date": "2023-06-30", "close": 10.75, "volume": 21164.0}, {"date": "2023-07-03", "close": 10.79, "volume": 7572.0}, {"date": "2023-07-05", "close": 10.77, "volume": 17676.0}, {"date": "2023-07-06", "close": 10.66, "volume": 42347.0}, {"date": "2023-07-07", "close": 10.68, "volume": 21205.0}, {"date": "2023-07-10", "close": 10.69, "volume": 13724.0}, {"date": "2023-07-11", "close": 10.67, "volume": 21380.0}, {"date": "2023-07-12", "close": 10.735, "volume": 8872.0}, {"date": "2023-07-13", "close": 10.74, "volume": 17254.0}, {"date": "2023-07-14", "close": 10.7, "volume": 8683.0}, {"date": "2023-07-17", "close": 10.72, "volume": 34885.0}, {"date": "2023-07-18", "close": 10.77, "volume": 9459.0}, {"date": "2023-07-19", "close": 10.815, "volume": 6280.0}, {"date": "2023-07-20", "close": 10.76, "volume": 40318.0}, {"date": "2023-07-21", "close": 10.791, "volume": 3219.0}, {"date": "2023-07-24", "close": 10.823, "volume": 8892.0}, {"date": "2023-07-25", "close": 10.8, "volume": 25570.0}, {"date": "2023-07-26", "close": 10.8, "volume": 3661.0}, {"date": "2023-07-27", "close": 10.73, "volume": 10114.0}, {"date": "2023-07-28", "close": 10.75, "volume": 18777.0}, {"date": "2023-07-31", "close": 10.76, "volume": 5095.0}, {"date": "2023-08-01", "close": 10.75, "volume": 32019.0}, {"date": "2023-08-02", "close": 10.675, "volume": 63877.0}, {"date": "2023-08-03", "close": 10.56, "volume": 13803.0}, {"date": "2023-08-04", "close": 10.58, "volume": 18812.0}, {"date": "2023-08-07", "close": 10.5401, "volume": 28696.0}, {"date": "2023-08-08", "close": 10.54, "volume": 13550.0}, {"date": "2023-08-09", "close": 10.53, "volume": 14101.0}, {"date": "2023-08-10", "close": 10.53, "volume": 17971.0}, {"date": "2023-08-11", "close": 10.52, "volume": 15911.0}, {"date": "2023-08-14", "close": 10.4974, "volume": 2602.0}, {"date": "2023-08-15", "close": 10.49, "volume": 12591.0}, {"date": "2023-08-16", "close": 10.38, "volume": 31873.0}, {"date": "2023-08-17", "close": 10.34, "volume": 77220.0}, {"date": "2023-08-18", "close": 10.34, "volume": 6943.0}, {"date": "2023-08-21", "close": 10.3, "volume": 19566.0}, {"date": "2023-08-22", "close": 10.28, "volume": 9552.0}, {"date": "2023-08-23", "close": 10.32, "volume": 39435.0}, {"date": "2023-08-24", "close": 10.27, "volume": 20897.0}, {"date": "2023-08-25", "close": 10.27, "volume": 30051.0}, {"date": "2023-08-28", "close": 10.3, "volume": 30494.0}, {"date": "2023-08-29", "close": 10.35, "volume": 17854.0}, {"date": "2023-08-30", "close": 10.33, "volume": 11715.0}, {"date": "2023-08-31", "close": 10.34, "volume": 9810.0}, {"date": "2023-09-01", "close": 10.33, "volume": 12236.0}, {"date": "2023-09-05", "close": 10.27, "volume": 32649.0}, {"date": "2023-09-06", "close": 10.2673, "volume": 8748.0}, {"date": "2023-09-07", "close": 10.18, "volume": 42456.0}, {"date": "2023-09-08", "close": 10.13, "volume": 4548.0}, {"date": "2023-09-11", "close": 10.13, "volume": 17707.0}, {"date": "2023-09-12", "close": 10.1247, "volume": 37760.0}, {"date": "2023-09-13", "close": 10.16, "volume": 44973.0}, {"date": "2023-09-14", "close": 10.12, "volume": 37853.0}, {"date": "2023-09-15", "close": 10.1101, "volume": 9408.0}, {"date": "2023-09-18", "close": 10.125, "volume": 12544.0}, {"date": "2023-09-19", "close": 10.1, "volume": 26932.0}, {"date": "2023-09-20", "close": 10.11, "volume": 45482.0}, {"date": "2023-09-21", "close": 10.0, "volume": 17838.0}, {"date": "2023-09-22", "close": 9.94, "volume": 24378.0}, {"date": "2023-09-25", "close": 9.81, "volume": 37804.0}, {"date": "2023-09-26", "close": 9.758, "volume": 23457.0}, {"date": "2023-09-27", "close": 9.75, "volume": 8945.0}, {"date": "2023-09-28", "close": 9.66, "volume": 18886.0}, {"date": "2023-09-29", "close": 9.63, "volume": 30184.0}, {"date": "2023-10-02", "close": 9.61, "volume": 21753.0}, {"date": "2023-10-03", "close": 9.49, "volume": 48751.0}, {"date": "2023-10-04", "close": 9.55, "volume": 9855.0}, {"date": "2023-10-05", "close": 9.48, "volume": 28214.0}, {"date": "2023-10-06", "close": 9.46, "volume": 26681.0}, {"date": "2023-10-09", "close": 9.52, "volume": 26301.0}, {"date": "2023-10-10", "close": 9.57, "volume": 17186.0}, {"date": "2023-10-11", "close": 9.6694, "volume": 8528.0}, {"date": "2023-10-12", "close": 9.53, "volume": 15269.0}, {"date": "2023-10-13", "close": 9.59, "volume": 16126.0}, {"date": "2023-10-16", "close": 9.51, "volume": 8034.0}, {"date": "2023-10-17", "close": 9.46, "volume": 16417.0}, {"date": "2023-10-18", "close": 9.35, "volume": 15893.0}, {"date": "2023-10-19", "close": 9.33, "volume": 14077.0}, {"date": "2023-10-20", "close": 9.33, "volume": 31330.0}, {"date": "2023-10-23", "close": 9.31, "volume": 7562.0}, {"date": "2023-10-24", "close": 9.39, "volume": 24447.0}, {"date": "2023-10-25", "close": 9.26, "volume": 10203.0}, {"date": "2023-10-26", "close": 9.3, "volume": 28551.0}, {"date": "2023-10-27", "close": 9.29, "volume": 23679.0}, {"date": "2023-10-30", "close": 9.2991, "volume": 43213.0}, {"date": "2023-10-31", "close": 9.32, "volume": 16122.0}, {"date": "2023-11-01", "close": 9.45, "volume": 16952.0}, {"date": "2023-11-02", "close": 9.66, "volume": 36563.0}, {"date": "2023-11-03", "close": 9.72, "volume": 36510.0}, {"date": "2023-11-06", "close": 9.71, "volume": 35566.0}, {"date": "2023-11-07", "close": 9.83, "volume": 9741.0}, {"date": "2023-11-08", "close": 9.9, "volume": 12634.0}, {"date": "2023-11-09", "close": 9.79, "volume": 80350.0}, {"date": "2023-11-10", "close": 9.9, "volume": 8796.0}, {"date": "2023-11-13", "close": 9.86, "volume": 23005.0}, {"date": "2023-11-14", "close": 10.02, "volume": 26491.0}, {"date": "2023-11-15", "close": 10.05, "volume": 16429.0}, {"date": "2023-11-16", "close": 10.21, "volume": 17302.0}, {"date": "2023-11-17", "close": 10.24, "volume": 27513.0}, {"date": "2023-11-20", "close": 10.26, "volume": 39342.0}, {"date": "2023-11-21", "close": 10.3, "volume": 3344.0}, {"date": "2023-11-22", "close": 10.34, "volume": 9581.0}, {"date": "2023-11-24", "close": 10.33, "volume": 30828.0}, {"date": "2023-11-27", "close": 10.37, "volume": 14018.0}, {"date": "2023-11-28", "close": 10.34, "volume": 18666.0}, {"date": "2023-11-29", "close": 10.45, "volume": 25025.0}, {"date": "2023-11-30", "close": 10.47, "volume": 48299.0}, {"date": "2023-12-01", "close": 10.67, "volume": 40016.0}, {"date": "2023-12-04", "close": 10.57, "volume": 37499.0}, {"date": "2023-12-05", "close": 10.6, "volume": 25149.0}, {"date": "2023-12-06", "close": 10.59, "volume": 10457.0}, {"date": "2023-12-07", "close": 10.61, "volume": 16950.0}, {"date": "2023-12-08", "close": 10.6, "volume": 28046.0}, {"date": "2023-12-11", "close": 10.63, "volume": 43286.0}, {"date": "2023-12-12", "close": 10.65, "volume": 20855.0}, {"date": "2023-12-13", "close": 10.69, "volume": 8163.0}, {"date": "2023-12-14", "close": 10.81, "volume": 19263.0}, {"date": "2023-12-15", "close": 10.82, "volume": 10658.0}, {"date": "2023-12-18", "close": 10.81, "volume": 70811.0}, {"date": "2023-12-19", "close": 10.8, "volume": 55757.0}, {"date": "2023-12-20", "close": 10.79, "volume": 36260.0}, {"date": "2023-12-21", "close": 10.73, "volume": 134026.0}, {"date": "2023-12-22", "close": 10.72, "volume": 49970.0}, {"date": "2023-12-26", "close": 10.67, "volume": 83999.0}, {"date": "2023-12-27", "close": 10.71, "volume": 35600.0}, {"date": "2023-12-28", "close": 10.69, "volume": 24911.0}, {"date": "2023-12-29", "close": 10.71, "volume": 47124.0}, {"date": "2024-01-02", "close": 10.715, "volume": 16390.0}, {"date": "2024-01-03", "close": 10.78, "volume": 11696.0}, {"date": "2024-01-04", "close": 10.79, "volume": 26889.0}, {"date": "2024-01-05", "close": 10.81, "volume": 22790.0}, {"date": "2024-01-08", "close": 10.89, "volume": 12887.0}, {"date": "2024-01-09", "close": 10.87, "volume": 13525.0}, {"date": "2024-01-10", "close": 10.855, "volume": 31328.0}, {"date": "2024-01-11", "close": 10.83, "volume": 31240.0}, {"date": "2024-01-12", "close": 10.86, "volume": 11106.0}, {"date": "2024-01-16", "close": 10.82, "volume": 32683.0}, {"date": "2024-01-17", "close": 10.71, "volume": 23935.0}, {"date": "2024-01-18", "close": 10.67, "volume": 14768.0}, {"date": "2024-01-19", "close": 10.63, "volume": 34531.0}, {"date": "2024-01-22", "close": 10.751, "volume": 30207.0}, {"date": "2024-01-23", "close": 10.73, "volume": 24558.0}, {"date": "2024-01-24", "close": 10.72, "volume": 5758.0}, {"date": "2024-01-25", "close": 10.78, "volume": 18650.0}, {"date": "2024-01-26", "close": 10.76, "volume": 6838.0}, {"date": "2024-01-29", "close": 10.84, "volume": 6773.0}, {"date": "2024-01-30", "close": 10.86, "volume": 10755.0}, {"date": "2024-01-31", "close": 10.87, "volume": 12679.0}, {"date": "2024-02-01", "close": 10.92, "volume": 31654.0}, {"date": "2024-02-02", "close": 10.85, "volume": 14531.0}, {"date": "2024-02-05", "close": 10.79, "volume": 22274.0}, {"date": "2024-02-06", "close": 10.85, "volume": 9495.0}, {"date": "2024-02-07", "close": 10.88, "volume": 30231.0}, {"date": "2024-02-08", "close": 10.86, "volume": 14062.0}, {"date": "2024-02-09", "close": 10.88, "volume": 25167.0}, {"date": "2024-02-12", "close": 10.91, "volume": 18916.0}, {"date": "2024-02-13", "close": 10.81, "volume": 5152.0}, {"date": "2024-02-14", "close": 10.83, "volume": 12926.0}, {"date": "2024-02-15", "close": 10.88, "volume": 14146.0}, {"date": "2024-02-16", "close": 10.84, "volume": 14106.0}, {"date": "2024-02-20", "close": 10.89, "volume": 17440.0}, {"date": "2024-02-21", "close": 10.925, "volume": 41127.0}, {"date": "2024-02-22", "close": 10.9402, "volume": 3661.0}, {"date": "2024-02-23", "close": 10.88, "volume": 9197.0}, {"date": "2024-02-26", "close": 10.81, "volume": 6582.0}, {"date": "2024-02-27", "close": 10.78, "volume": 14226.0}, {"date": "2024-02-28", "close": 10.8106, "volume": 10591.0}, {"date": "2024-02-29", "close": 10.825, "volume": 20255.0}, {"date": "2024-03-01", "close": 10.85, "volume": 17751.0}, {"date": "2024-03-04", "close": 10.84, "volume": 20670.0}, {"date": "2024-03-05", "close": 10.9, "volume": 9863.0}, {"date": "2024-03-06", "close": 10.93, "volume": 9821.0}, {"date": "2024-03-07", "close": 10.98, "volume": 27322.0}, {"date": "2024-03-08", "close": 10.99, "volume": 14483.0}, {"date": "2024-03-11", "close": 11.025, "volume": 2654.0}, {"date": "2024-03-12", "close": 11.05, "volume": 7545.0}, {"date": "2024-03-13", "close": 11.05, "volume": 7714.0}, {"date": "2024-03-14", "close": 10.9499, "volume": 9891.0}, {"date": "2024-03-15", "close": 10.96, "volume": 14958.0}, {"date": "2024-03-18", "close": 10.97, "volume": 14441.0}, {"date": "2024-03-19", "close": 10.99, "volume": 3155.0}, {"date": "2024-03-20", "close": 10.9401, "volume": 11186.0}, {"date": "2024-03-21", "close": 10.9601, "volume": 9810.0}, {"date": "2024-03-22", "close": 10.97, "volume": 4958.0}, {"date": "2024-03-25", "close": 10.95, "volume": 2964.0}, {"date": "2024-03-26", "close": 10.9801, "volume": 19157.0}, {"date": "2024-03-27", "close": 10.9524, "volume": 23612.0}, {"date": "2024-03-28", "close": 10.98, "volume": 2318.0}, {"date": "2024-04-01", "close": 10.94, "volume": 28761.0}, {"date": "2024-04-02", "close": 10.87, "volume": 28465.0}, {"date": "2024-04-03", "close": 10.97, "volume": 74770.0}, {"date": "2024-04-04", "close": 10.93, "volume": 18211.0}, {"date": "2024-04-05", "close": 10.88, "volume": 16128.0}, {"date": "2024-04-08", "close": 10.9, "volume": 10132.0}, {"date": "2024-04-09", "close": 10.88, "volume": 5108.0}, {"date": "2024-04-10", "close": 10.74, "volume": 21101.0}, {"date": "2024-04-11", "close": 10.72, "volume": 11001.0}, {"date": "2024-04-12", "close": 10.71, "volume": 6201.0}, {"date": "2024-04-15", "close": 10.64, "volume": 10588.0}, {"date": "2024-04-16", "close": 10.69, "volume": 18502.0}, {"date": "2024-04-17", "close": 10.685, "volume": 6114.0}, {"date": "2024-04-18", "close": 10.6691, "volume": 9123.0}, {"date": "2024-04-19", "close": 10.67, "volume": 1484.0}, {"date": "2024-04-22", "close": 10.62, "volume": 36004.0}, {"date": "2024-04-23", "close": 10.6399, "volume": 22040.0}, {"date": "2024-04-24", "close": 10.6, "volume": 37654.0}, {"date": "2024-04-25", "close": 10.55, "volume": 22985.0}, {"date": "2024-04-26", "close": 10.55, "volume": 9600.0}, {"date": "2024-04-29", "close": 10.5798, "volume": 26202.0}, {"date": "2024-04-30", "close": 10.58, "volume": 17240.0}, {"date": "2024-05-01", "close": 10.65, "volume": 22053.0}, {"date": "2024-05-02", "close": 10.6298, "volume": 21273.0}, {"date": "2024-05-03", "close": 10.69, "volume": 12968.0}, {"date": "2024-05-06", "close": 10.74, "volume": 43615.0}, {"date": "2024-05-07", "close": 10.805, "volume": 5187.0}, {"date": "2024-05-08", "close": 10.82, "volume": 6272.0}, {"date": "2024-05-09", "close": 10.815, "volume": 36212.0}, {"date": "2024-05-10", "close": 10.87, "volume": 28524.0}, {"date": "2024-05-13", "close": 10.85, "volume": 65530.0}, {"date": "2024-05-14", "close": 10.81, "volume": 11432.0}, {"date": "2024-05-15", "close": 10.89, "volume": 17257.0}, {"date": "2024-05-16", "close": 10.87, "volume": 3841.0}, {"date": "2024-05-17", "close": 10.87, "volume": 11804.0}, {"date": "2024-05-20", "close": 10.92, "volume": 70685.0}, {"date": "2024-05-21", "close": 10.92, "volume": 68701.0}, {"date": "2024-05-22", "close": 10.82, "volume": 7596.0}, {"date": "2024-05-23", "close": 10.76, "volume": 11533.0}, {"date": "2024-05-24", "close": 10.789, "volume": 7500.0}, {"date": "2024-05-28", "close": 10.77, "volume": 4291.0}, {"date": "2024-05-29", "close": 10.73, "volume": 25836.0}, {"date": "2024-05-30", "close": 10.68, "volume": 19793.0}, {"date": "2024-05-31", "close": 10.68, "volume": 38971.0}, {"date": "2024-06-03", "close": 10.77, "volume": 19820.0}, {"date": "2024-06-04", "close": 10.91, "volume": 26999.0}, {"date": "2024-06-05", "close": 11.07, "volume": 33183.0}, {"date": "2024-06-06", "close": 11.06, "volume": 24248.0}, {"date": "2024-06-07", "close": 11.055, "volume": 38837.0}, {"date": "2024-06-10", "close": 11.04, "volume": 20687.0}, {"date": "2024-06-11", "close": 11.08, "volume": 35229.0}, {"date": "2024-06-12", "close": 11.16, "volume": 10583.0}, {"date": "2024-06-13", "close": 11.24, "volume": 13544.0}, {"date": "2024-06-14", "close": 11.24, "volume": 12782.0}, {"date": "2024-06-17", "close": 11.165, "volume": 17630.0}, {"date": "2024-06-18", "close": 11.235, "volume": 8004.0}, {"date": "2024-06-20", "close": 11.17, "volume": 13286.0}, {"date": "2024-06-21", "close": 11.18, "volume": 4318.0}, {"date": "2024-06-24", "close": 11.16, "volume": 9713.0}, {"date": "2024-06-25", "close": 11.19, "volume": 40370.0}, {"date": "2024-06-26", "close": 11.13, "volume": 27855.0}, {"date": "2024-06-27", "close": 11.11, "volume": 85232.0}, {"date": "2024-06-28", "close": 11.16, "volume": 32787.0}, {"date": "2024-07-01", "close": 11.08, "volume": 36437.0}, {"date": "2024-07-02", "close": 11.18, "volume": 20423.0}, {"date": "2024-07-03", "close": 11.19, "volume": 5400.0}, {"date": "2024-07-05", "close": 11.26, "volume": 24972.0}, {"date": "2024-07-08", "close": 11.29, "volume": 30981.0}, {"date": "2024-07-09", "close": 11.36, "volume": 28741.0}, {"date": "2024-07-10", "close": 11.37, "volume": 34822.0}, {"date": "2024-07-11", "close": 11.57, "volume": 35973.0}, {"date": "2024-07-12", "close": 11.48, "volume": 31856.0}, {"date": "2024-07-15", "close": 11.45, "volume": 26291.0}, {"date": "2024-07-16", "close": 11.46, "volume": 11471.0}, {"date": "2024-07-17", "close": 11.4, "volume": 20220.0}, {"date": "2024-07-18", "close": 11.34, "volume": 14496.0}, {"date": "2024-07-19", "close": 11.335, "volume": 14682.0}, {"date": "2024-07-22", "close": 11.357, "volume": 9579.0}, {"date": "2024-07-23", "close": 11.39, "volume": 62149.0}, {"date": "2024-07-24", "close": 11.32, "volume": 9734.0}, {"date": "2024-07-25", "close": 11.44, "volume": 29162.0}, {"date": "2024-07-26", "close": 11.45, "volume": 16484.0}, {"date": "2024-07-29", "close": 11.4, "volume": 9453.0}, {"date": "2024-07-30", "close": 11.42, "volume": 11174.0}, {"date": "2024-07-31", "close": 11.54, "volume": 11858.0}, {"date": "2024-08-01", "close": 11.76, "volume": 34705.0}, {"date": "2024-08-02", "close": 11.76, "volume": 19803.0}, {"date": "2024-08-05", "close": 11.71, "volume": 20078.0}, {"date": "2024-08-06", "close": 11.73, "volume": 14260.0}, {"date": "2024-08-07", "close": 11.77, "volume": 16977.0}, {"date": "2024-08-08", "close": 11.65, "volume": 22967.0}, {"date": "2024-08-09", "close": 11.63, "volume": 15359.0}, {"date": "2024-08-12", "close": 11.635, "volume": 11457.0}, {"date": "2024-08-13", "close": 11.72, "volume": 10038.0}, {"date": "2024-08-14", "close": 11.66, "volume": 26287.0}, {"date": "2024-08-15", "close": 11.65, "volume": 33173.0}, {"date": "2024-08-16", "close": 11.63, "volume": 11530.0}, {"date": "2024-08-19", "close": 11.67, "volume": 24591.0}, {"date": "2024-08-20", "close": 11.64, "volume": 16754.0}, {"date": "2024-08-21", "close": 11.75, "volume": 32694.0}, {"date": "2024-08-22", "close": 11.66, "volume": 62219.0}, {"date": "2024-08-23", "close": 11.66, "volume": 19362.0}, {"date": "2024-08-26", "close": 11.7, "volume": 20352.0}, {"date": "2024-08-27", "close": 11.675, "volume": 17875.0}, {"date": "2024-08-28", "close": 11.715, "volume": 37320.0}, {"date": "2024-08-29", "close": 11.705, "volume": 32528.0}, {"date": "2024-08-30", "close": 11.66, "volume": 27036.0}, {"date": "2024-09-03", "close": 11.69, "volume": 46582.0}, {"date": "2024-09-04", "close": 11.78, "volume": 56141.0}, {"date": "2024-09-05", "close": 11.74, "volume": 50263.0}, {"date": "2024-09-06", "close": 11.76, "volume": 25400.0}, {"date": "2024-09-09", "close": 11.86, "volume": 65008.0}, {"date": "2024-09-10", "close": 11.87, "volume": 31995.0}, {"date": "2024-09-11", "close": 11.92, "volume": 36454.0}, {"date": "2024-09-12", "close": 11.94, "volume": 31073.0}, {"date": "2024-09-13", "close": 11.84, "volume": 35878.0}, {"date": "2024-09-16", "close": 11.76, "volume": 48904.0}, {"date": "2024-09-17", "close": 11.75, "volume": 101373.0}, {"date": "2024-09-18", "close": 11.74, "volume": 62638.0}, {"date": "2024-09-19", "close": 11.72, "volume": 42349.0}, {"date": "2024-09-20", "close": 11.72, "volume": 31118.0}, {"date": "2024-09-23", "close": 11.7, "volume": 64816.0}, {"date": "2024-09-24", "close": 11.71, "volume": 17461.0}, {"date": "2024-09-25", "close": 11.68, "volume": 42794.0}, {"date": "2024-09-26", "close": 11.73, "volume": 54863.0}, {"date": "2024-09-27", "close": 11.76, "volume": 38764.0}, {"date": "2024-09-30", "close": 11.82, "volume": 65434.0}, {"date": "2024-10-01", "close": 11.91, "volume": 64974.0}, {"date": "2024-10-02", "close": 11.9, "volume": 49560.0}, {"date": "2024-10-03", "close": 11.87, "volume": 32693.0}, {"date": "2024-10-04", "close": 11.78, "volume": 57920.0}, {"date": "2024-10-07", "close": 11.73, "volume": 74963.0}, {"date": "2024-10-08", "close": 11.74, "volume": 34122.0}, {"date": "2024-10-09", "close": 11.7689, "volume": 15887.0}, {"date": "2024-10-10", "close": 11.82, "volume": 21168.0}, {"date": "2024-10-11", "close": 11.83, "volume": 18920.0}, {"date": "2024-10-14", "close": 11.85, "volume": 5581.0}, {"date": "2024-10-15", "close": 11.84, "volume": 9140.0}, {"date": "2024-10-16", "close": 11.82, "volume": 39360.0}, {"date": "2024-10-17", "close": 11.8301, "volume": 14295.0}, {"date": "2024-10-18", "close": 11.92, "volume": 24515.0}, {"date": "2024-10-21", "close": 11.8668, "volume": 20810.0}, {"date": "2024-10-22", "close": 11.81, "volume": 20009.0}, {"date": "2024-10-23", "close": 11.67, "volume": 29519.0}, {"date": "2024-10-24", "close": 11.558, "volume": 29669.0}, {"date": "2024-10-25", "close": 11.57, "volume": 12038.0}, {"date": "2024-10-28", "close": 11.61, "volume": 6175.0}, {"date": "2024-10-29", "close": 11.57, "volume": 96770.0}, {"date": "2024-10-30", "close": 11.54, "volume": 58195.0}, {"date": "2024-10-31", "close": 11.6, "volume": 30092.0}, {"date": "2024-11-01", "close": 11.635, "volume": 27524.0}, {"date": "2024-11-04", "close": 11.82, "volume": 34155.0}, {"date": "2024-11-05", "close": 11.8099, "volume": 20285.0}, {"date": "2024-11-06", "close": 11.65, "volume": 30275.0}, {"date": "2024-11-07", "close": 11.71, "volume": 27342.0}, {"date": "2024-11-08", "close": 12.2, "volume": 158470.0}, {"date": "2024-11-11", "close": 12.11, "volume": 73473.0}, {"date": "2024-11-12", "close": 12.12, "volume": 53043.0}, {"date": "2024-11-13", "close": 12.21, "volume": 24145.0}, {"date": "2024-11-14", "close": 12.25, "volume": 57971.0}, {"date": "2024-11-15", "close": 12.02, "volume": 87588.0}, {"date": "2024-11-18", "close": 11.99, "volume": 25575.0}, {"date": "2024-11-19", "close": 11.95, "volume": 22836.0}, {"date": "2024-11-20", "close": 12.11, "volume": 43257.0}, {"date": "2024-11-21", "close": 12.1, "volume": 17831.0}, {"date": "2024-11-22", "close": 12.25, "volume": 29654.0}, {"date": "2024-11-25", "close": 12.29, "volume": 25983.0}, {"date": "2024-11-26", "close": 12.1893, "volume": 15689.0}, {"date": "2024-11-27", "close": 12.2064, "volume": 13802.0}, {"date": "2024-11-29", "close": 12.28, "volume": 12858.0}, {"date": "2024-12-02", "close": 12.33, "volume": 56656.0}, {"date": "2024-12-03", "close": 12.335, "volume": 36796.0}, {"date": "2024-12-04", "close": 12.35, "volume": 20661.0}, {"date": "2024-12-05", "close": 12.3499, "volume": 8140.0}, {"date": "2024-12-06", "close": 12.32, "volume": 11235.0}, {"date": "2024-12-09", "close": 12.3344, "volume": 16141.0}, {"date": "2024-12-10", "close": 12.23, "volume": 77607.0}, {"date": "2024-12-11", "close": 12.24, "volume": 70874.0}, {"date": "2024-12-12", "close": 12.18, "volume": 26946.0}, {"date": "2024-12-13", "close": 12.03, "volume": 16152.0}, {"date": "2024-12-16", "close": 11.9, "volume": 26660.0}, {"date": "2024-12-17", "close": 11.81, "volume": 82312.0}, {"date": "2024-12-18", "close": 11.61, "volume": 78389.0}, {"date": "2024-12-19", "close": 11.38, "volume": 53835.0}, {"date": "2024-12-20", "close": 11.52, "volume": 27585.0}, {"date": "2024-12-23", "close": 11.42, "volume": 31474.0}, {"date": "2024-12-24", "close": 11.36, "volume": 19902.0}, {"date": "2024-12-26", "close": 11.28, "volume": 45446.0}, {"date": "2024-12-27", "close": 11.32, "volume": 43888.0}, {"date": "2024-12-30", "close": 11.3, "volume": 91080.0}, {"date": "2024-12-31", "close": 11.375, "volume": 31805.0}, {"date": "2025-01-02", "close": 11.43, "volume": 15464.0}, {"date": "2025-01-03", "close": 11.54, "volume": 36731.0}, {"date": "2025-01-06", "close": 11.56, "volume": 27682.0}, {"date": "2025-01-07", "close": 11.55, "volume": 15756.0}, {"date": "2025-01-08", "close": 11.61, "volume": 18441.0}, {"date": "2025-01-10", "close": 11.79, "volume": 23365.0}, {"date": "2025-01-13", "close": 11.95, "volume": 23302.0}, {"date": "2025-01-14", "close": 12.07, "volume": 19580.0}, {"date": "2025-01-15", "close": 12.08, "volume": 22955.0}, {"date": "2025-01-16", "close": 12.11, "volume": 21155.0}, {"date": "2025-01-17", "close": 11.96, "volume": 18848.0}, {"date": "2025-01-21", "close": 12.03, "volume": 9445.0}, {"date": "2025-01-22", "close": 12.18, "volume": 11090.0}, {"date": "2025-01-23", "close": 12.252, "volume": 35632.0}, {"date": "2025-01-24", "close": 12.3, "volume": 24412.0}, {"date": "2025-01-27", "close": 12.16, "volume": 10660.0}, {"date": "2025-01-28", "close": 12.27, "volume": 15376.0}, {"date": "2025-01-29", "close": 12.3, "volume": 11474.0}, {"date": "2025-01-30", "close": 12.3298, "volume": 15140.0}, {"date": "2025-01-31", "close": 12.32, "volume": 21645.0}, {"date": "2025-02-03", "close": 12.41, "volume": 56068.0}, {"date": "2025-02-04", "close": 12.45, "volume": 9320.0}, {"date": "2025-02-05", "close": 12.44, "volume": 23294.0}, {"date": "2025-02-06", "close": 12.45, "volume": 15002.0}, {"date": "2025-02-07", "close": 12.44, "volume": 26082.0}, {"date": "2025-02-10", "close": 12.17, "volume": 37272.0}, {"date": "2025-02-11", "close": 12.49, "volume": 22804.0}, {"date": "2025-02-12", "close": 12.4, "volume": 9395.0}, {"date": "2025-02-13", "close": 12.4514, "volume": 18784.0}, {"date": "2025-02-14", "close": 12.35, "volume": 13624.0}, {"date": "2025-02-18", "close": 12.61, "volume": 35346.0}, {"date": "2025-02-19", "close": 12.61, "volume": 24438.0}, {"date": "2025-02-20", "close": 12.47, "volume": 17915.0}, {"date": "2025-02-21", "close": 12.63, "volume": 11969.0}, {"date": "2025-02-24", "close": 12.67, "volume": 27874.0}, {"date": "2025-02-25", "close": 12.65, "volume": 55548.0}, {"date": "2025-02-26", "close": 12.64, "volume": 5962.0}, {"date": "2025-02-27", "close": 12.63, "volume": 8408.0}, {"date": "2025-02-28", "close": 12.7, "volume": 7680.0}, {"date": "2025-03-03", "close": 13.44, "volume": 79738.0}, {"date": "2025-03-04", "close": 12.6, "volume": 109252.0}, {"date": "2025-03-05", "close": 12.43, "volume": 15046.0}, {"date": "2025-03-06", "close": 12.3, "volume": 42706.0}, {"date": "2025-03-07", "close": 12.25, "volume": 26841.0}, {"date": "2025-03-10", "close": 12.19, "volume": 13266.0}, {"date": "2025-03-11", "close": 12.19, "volume": 4323.0}, {"date": "2025-03-12", "close": 12.3, "volume": 35205.0}, {"date": "2025-03-13", "close": 12.08, "volume": 27591.0}, {"date": "2025-03-14", "close": 12.05, "volume": 8364.0}, {"date": "2025-03-17", "close": 12.01, "volume": 19796.0}, {"date": "2025-03-18", "close": 12.09, "volume": 14015.0}, {"date": "2025-03-19", "close": 12.09, "volume": 9053.0}, {"date": "2025-03-20", "close": 12.31, "volume": 21535.0}, {"date": "2025-03-21", "close": 12.3, "volume": 21822.0}, {"date": "2025-03-24", "close": 12.2831, "volume": 4708.0}, {"date": "2025-03-25", "close": 12.06, "volume": 37886.0}, {"date": "2025-03-26", "close": 12.02, "volume": 10584.0}, {"date": "2025-03-27", "close": 12.07, "volume": 11330.0}, {"date": "2025-03-28", "close": 11.99, "volume": 21907.0}, {"date": "2025-03-31", "close": 12.06, "volume": 11387.0}, {"date": "2025-04-01", "close": 12.345, "volume": 30421.0}, {"date": "2025-04-02", "close": 12.19, "volume": 6618.0}, {"date": "2025-04-03", "close": 12.219, "volume": 4737.0}, {"date": "2025-04-04", "close": 12.1002, "volume": 23450.0}, {"date": "2025-04-07", "close": 12.03, "volume": 12691.0}, {"date": "2025-04-08", "close": 12.01, "volume": 6553.0}, {"date": "2025-04-09", "close": 12.04, "volume": 56573.0}, {"date": "2025-04-10", "close": 11.705, "volume": 22178.0}, {"date": "2025-04-11", "close": 11.745, "volume": 9611.0}, {"date": "2025-04-14", "close": 11.7905, "volume": 16586.0}, {"date": "2025-04-15", "close": 11.7, "volume": 11975.0}, {"date": "2025-04-16", "close": 11.61, "volume": 16192.0}, {"date": "2025-04-17", "close": 11.55, "volume": 11469.0}, {"date": "2025-04-21", "close": 11.4501, "volume": 21285.0}, {"date": "2025-04-22", "close": 11.565, "volume": 17528.0}, {"date": "2025-04-23", "close": 11.69, "volume": 26293.0}, {"date": "2025-04-24", "close": 11.75, "volume": 6374.0}, {"date": "2025-04-25", "close": 11.84, "volume": 21693.0}, {"date": "2025-04-28", "close": 11.9512, "volume": 57743.0}, {"date": "2025-04-29", "close": 11.94, "volume": 7596.0}, {"date": "2025-04-30", "close": 11.95, "volume": 14064.0}, {"date": "2025-05-01", "close": 12.09, "volume": 15047.0}, {"date": "2025-05-02", "close": 12.035, "volume": 11842.0}, {"date": "2025-05-05", "close": 12.19, "volume": 19649.0}, {"date": "2025-05-06", "close": 12.165, "volume": 16483.0}, {"date": "2025-05-07", "close": 12.08, "volume": 8135.0}, {"date": "2025-05-08", "close": 12.21, "volume": 26900.0}, {"date": "2025-05-09", "close": 12.2149, "volume": 4786.0}, {"date": "2025-05-12", "close": 12.0201, "volume": 27949.0}, {"date": "2025-05-13", "close": 12.11, "volume": 11763.0}, {"date": "2025-05-14", "close": 12.08, "volume": 14255.0}, {"date": "2025-05-15", "close": 12.0119, "volume": 5792.0}, {"date": "2025-05-16", "close": 11.96, "volume": 7800.0}, {"date": "2025-05-19", "close": 11.91, "volume": 21917.0}, {"date": "2025-05-20", "close": 11.82, "volume": 6613.0}, {"date": "2025-05-21", "close": 11.69, "volume": 9943.0}, {"date": "2025-05-22", "close": 11.65, "volume": 31696.0}, {"date": "2025-05-23", "close": 11.53, "volume": 35085.0}, {"date": "2025-05-27", "close": 11.6, "volume": 16248.0}, {"date": "2025-05-28", "close": 11.57, "volume": 9043.0}, {"date": "2025-05-29", "close": 11.495, "volume": 23279.0}, {"date": "2025-05-30", "close": 11.59, "volume": 20333.0}, {"date": "2025-06-02", "close": 11.54, "volume": 27809.0}, {"date": "2025-06-03", "close": 11.56, "volume": 30623.0}, {"date": "2025-06-04", "close": 11.575, "volume": 18179.0}, {"date": "2025-06-05", "close": 11.56, "volume": 16733.0}, {"date": "2025-06-06", "close": 11.64, "volume": 7528.0}, {"date": "2025-06-09", "close": 11.77, "volume": 35536.0}, {"date": "2025-06-10", "close": 11.68, "volume": 12176.0}, {"date": "2025-06-11", "close": 11.675, "volume": 10068.0}, {"date": "2025-06-12", "close": 11.68, "volume": 11063.0}, {"date": "2025-06-13", "close": 11.58, "volume": 21031.0}, {"date": "2025-06-16", "close": 11.55, "volume": 14879.0}, {"date": "2025-06-17", "close": 11.7, "volume": 47785.0}, {"date": "2025-06-18", "close": 11.63, "volume": 3903.0}, {"date": "2025-06-20", "close": 11.51, "volume": 6171.0}, {"date": "2025-06-23", "close": 11.55, "volume": 24406.0}, {"date": "2025-06-24", "close": 11.59, "volume": 23357.0}, {"date": "2025-06-25", "close": 11.57, "volume": 10280.0}, {"date": "2025-06-26", "close": 11.59, "volume": 38674.0}, {"date": "2025-06-27", "close": 11.5658, "volume": 4612.0}, {"date": "2025-06-30", "close": 11.69, "volume": 17506.0}, {"date": "2025-07-01", "close": 11.75, "volume": 29674.0}, {"date": "2025-07-02", "close": 11.75, "volume": 10869.0}, {"date": "2025-07-03", "close": 11.7474, "volume": 2414.0}, {"date": "2025-07-07", "close": 11.84, "volume": 28165.0}, {"date": "2025-07-08", "close": 11.885, "volume": 16289.0}, {"date": "2025-07-09", "close": 11.9, "volume": 61977.0}, {"date": "2025-07-10", "close": 11.8832, "volume": 21628.0}, {"date": "2025-07-11", "close": 11.895, "volume": 26426.0}, {"date": "2025-07-14", "close": 11.87, "volume": 32663.0}, {"date": "2025-07-15", "close": 11.82, "volume": 12168.0}, {"date": "2025-07-16", "close": 11.6926, "volume": 2908.0}, {"date": "2025-07-17", "close": 11.69, "volume": 7728.0}, {"date": "2025-07-18", "close": 11.79, "volume": 8470.0}, {"date": "2025-07-21", "close": 11.7, "volume": 16411.0}, {"date": "2025-07-22", "close": 11.755, "volume": 47557.0}, {"date": "2025-07-23", "close": 11.68, "volume": 19759.0}, {"date": "2025-07-24", "close": 11.81, "volume": 13506.0}, {"date": "2025-07-25", "close": 11.79, "volume": 15133.0}, {"date": "2025-07-28", "close": 11.7, "volume": 13781.0}, {"date": "2025-07-29", "close": 11.77, "volume": 24577.0}, {"date": "2025-07-30", "close": 11.67, "volume": 7539.0}, {"date": "2025-07-31", "close": 11.54, "volume": 33104.0}, {"date": "2025-08-01", "close": 11.75, "volume": 38809.0}, {"date": "2025-08-04", "close": 11.73, "volume": 19107.0}, {"date": "2025-08-05", "close": 11.78, "volume": 21487.0}, {"date": "2025-08-06", "close": 11.874, "volume": 10273.0}, {"date": "2025-08-07", "close": 11.8, "volume": 16437.0}, {"date": "2025-08-08", "close": 11.74, "volume": 6210.0}, {"date": "2025-08-11", "close": 11.9, "volume": 18435.0}, {"date": "2025-08-12", "close": 11.845, "volume": 24762.0}, {"date": "2025-08-13", "close": 11.84, "volume": 5727.0}, {"date": "2025-08-14", "close": 11.885, "volume": 27404.0}, {"date": "2025-08-15", "close": 11.82, "volume": 3198.0}, {"date": "2025-08-18", "close": 11.895, "volume": 28206.0}, {"date": "2025-08-19", "close": 11.785, "volume": 32677.0}, {"date": "2025-08-20", "close": 11.75, "volume": 9629.0}, {"date": "2025-08-21", "close": 11.75, "volume": 9089.0}, {"date": "2025-08-22", "close": 11.8, "volume": 6551.0}, {"date": "2025-08-25", "close": 11.824, "volume": 17889.0}, {"date": "2025-08-26", "close": 11.81, "volume": 3841.0}, {"date": "2025-08-27", "close": 11.84, "volume": 12894.0}, {"date": "2025-08-28", "close": 11.85, "volume": 11717.0}, {"date": "2025-08-29", "close": 11.86, "volume": 9068.0}, {"date": "2025-09-02", "close": 11.93, "volume": 21884.0}, {"date": "2025-09-03", "close": 11.94, "volume": 16390.0}, {"date": "2025-09-04", "close": 11.857, "volume": 21394.0}, {"date": "2025-09-05", "close": 11.82, "volume": 30286.0}, {"date": "2025-09-08", "close": 11.795, "volume": 65352.0}, {"date": "2025-09-09", "close": 11.71, "volume": 18046.0}, {"date": "2025-09-10", "close": 11.67, "volume": 37347.0}, {"date": "2025-09-11", "close": 11.78, "volume": 35294.0}, {"date": "2025-09-12", "close": 11.76, "volume": 21699.0}, {"date": "2025-09-15", "close": 11.68, "volume": 32426.0}, {"date": "2025-09-16", "close": 11.69, "volume": 24519.0}, {"date": "2025-09-17", "close": 11.71, "volume": 12139.0}, {"date": "2025-09-18", "close": 11.6635, "volume": 12280.0}, {"date": "2025-09-19", "close": 11.67, "volume": 13984.0}, {"date": "2025-09-22", "close": 11.72, "volume": 27215.0}, {"date": "2025-09-23", "close": 11.73, "volume": 47642.0}, {"date": "2025-09-24", "close": 11.765, "volume": 59079.0}, {"date": "2025-09-25", "close": 11.71, "volume": 8054.0}, {"date": "2025-09-26", "close": 11.85, "volume": 33819.0}, {"date": "2025-09-29", "close": 11.84, "volume": 12804.0}, {"date": "2025-09-30", "close": 11.85, "volume": 7265.0}, {"date": "2025-10-01", "close": 11.9063, "volume": 36040.0}, {"date": "2025-10-02", "close": 11.94, "volume": 20849.0}, {"date": "2025-10-03", "close": 11.92, "volume": 16774.0}, {"date": "2025-10-06", "close": 11.98, "volume": 39498.0}, {"date": "2025-10-07", "close": 11.99, "volume": 14796.0}, {"date": "2025-10-08", "close": 12.0, "volume": 23915.0}, {"date": "2025-10-09", "close": 12.0, "volume": 9964.0}, {"date": "2025-10-10", "close": 11.88, "volume": 20854.0}, {"date": "2025-10-13", "close": 12.0036, "volume": 8058.0}, {"date": "2025-10-14", "close": 12.0, "volume": 12618.0}, {"date": "2025-10-15", "close": 11.945, "volume": 21937.0}, {"date": "2025-10-16", "close": 11.92, "volume": 11327.0}, {"date": "2025-10-17", "close": 11.95, "volume": 22170.0}, {"date": "2025-10-20", "close": 11.99, "volume": 14700.0}, {"date": "2025-10-21", "close": 12.0, "volume": 19437.0}, {"date": "2025-10-22", "close": 11.92, "volume": 6990.0}, {"date": "2025-10-23", "close": 12.09, "volume": 27878.0}, {"date": "2025-10-24", "close": 11.9837, "volume": 12300.0}, {"date": "2025-10-27", "close": 12.0, "volume": 19693.0}, {"date": "2025-10-28", "close": 11.91, "volume": 31058.0}, {"date": "2025-10-29", "close": 12.0, "volume": 19238.0}, {"date": "2025-10-30", "close": 11.93, "volume": 60977.0}, {"date": "2025-10-31", "close": 11.98, "volume": 11250.0}, {"date": "2025-11-03", "close": 11.95, "volume": 41217.0}, {"date": "2025-11-04", "close": 12.0, "volume": 9520.0}, {"date": "2025-11-05", "close": 11.91, "volume": 21707.0}, {"date": "2025-11-06", "close": 11.84, "volume": 40459.0}, {"date": "2025-11-07", "close": 11.84, "volume": 15721.0}, {"date": "2025-11-10", "close": 11.83, "volume": 14488.0}, {"date": "2025-11-11", "close": 12.05, "volume": 16720.0}, {"date": "2025-11-12", "close": 11.92, "volume": 17013.0}, {"date": "2025-11-13", "close": 11.88, "volume": 15197.0}, {"date": "2025-11-14", "close": 11.81, "volume": 24377.0}, {"date": "2025-11-17", "close": 11.88, "volume": 25746.0}, {"date": "2025-11-18", "close": 11.826, "volume": 64817.0}, {"date": "2025-11-19", "close": 11.82, "volume": 11782.0}, {"date": "2025-11-20", "close": 11.98, "volume": 57157.0}, {"date": "2025-11-21", "close": 12.07, "volume": 30829.0}, {"date": "2025-11-24", "close": 11.98, "volume": 39403.0}, {"date": "2025-11-25", "close": 12.03, "volume": 14587.0}, {"date": "2025-11-26", "close": 11.98, "volume": 19849.0}, {"date": "2025-11-28", "close": 12.05, "volume": 14378.0}, {"date": "2025-12-01", "close": 11.98, "volume": 21162.0}, {"date": "2025-12-02", "close": 11.93, "volume": 13963.0}, {"date": "2025-12-03", "close": 12.0, "volume": 6166.0}, {"date": "2025-12-04", "close": 11.97, "volume": 12431.0}, {"date": "2025-12-05", "close": 12.02, "volume": 15745.0}, {"date": "2025-12-08", "close": 11.98, "volume": 17211.0}, {"date": "2025-12-09", "close": 11.87, "volume": 24481.0}, {"date": "2025-12-10", "close": 11.97, "volume": 35990.0}, {"date": "2025-12-11", "close": 11.935, "volume": 20572.0}, {"date": "2025-12-12", "close": 11.94, "volume": 18974.0}, {"date": "2025-12-15", "close": 11.9, "volume": 33619.0}, {"date": "2025-12-16", "close": 11.99, "volume": 31317.0}, {"date": "2025-12-17", "close": 11.95, "volume": 24498.0}, {"date": "2025-12-18", "close": 11.92, "volume": 17010.0}, {"date": "2025-12-19", "close": 11.96, "volume": 15517.0}, {"date": "2025-12-22", "close": 11.87, "volume": 43576.0}, {"date": "2025-12-23", "close": 11.92, "volume": 14558.0}, {"date": "2025-12-24", "close": 11.94, "volume": 6429.0}, {"date": "2025-12-26", "close": 11.9, "volume": 12385.0}, {"date": "2025-12-29", "close": 11.89, "volume": 42237.0}, {"date": "2025-12-30", "close": 11.98, "volume": 30560.0}, {"date": "2025-12-31", "close": 11.88, "volume": 49843.0}, {"date": "2026-01-02", "close": 11.9, "volume": 54559.0}, {"date": "2026-01-05", "close": 11.92, "volume": 30111.0}, {"date": "2026-01-06", "close": 12.01, "volume": 41777.0}, {"date": "2026-01-07", "close": 11.99, "volume": 23767.0}, {"date": "2026-01-08", "close": 12.05, "volume": 85627.0}, {"date": "2026-01-09", "close": 12.06, "volume": 13746.0}, {"date": "2026-01-12", "close": 12.04, "volume": 39511.0}, {"date": "2026-01-13", "close": 12.04, "volume": 17925.0}, {"date": "2026-01-14", "close": 12.0, "volume": 26068.0}, {"date": "2026-01-15", "close": 12.01, "volume": 33151.0}, {"date": "2026-01-16", "close": 11.956, "volume": 32896.0}, {"date": "2026-01-20", "close": 11.985, "volume": 45390.0}, {"date": "2026-01-21", "close": 11.94, "volume": 42117.0}, {"date": "2026-01-22", "close": 11.99, "volume": 23237.0}, {"date": "2026-01-23", "close": 12.01, "volume": 40753.0}, {"date": "2026-01-26", "close": 12.01, "volume": 9545.0}, {"date": "2026-01-27", "close": 12.035, "volume": 11285.0}, {"date": "2026-01-28", "close": 12.005, "volume": 18046.0}, {"date": "2026-01-29", "close": 11.98, "volume": 7675.0}, {"date": "2026-01-30", "close": 12.04, "volume": 34982.0}, {"date": "2026-02-02", "close": 12.04, "volume": 23171.0}, {"date": "2026-02-03", "close": 12.03, "volume": 30929.0}, {"date": "2026-02-04", "close": 11.96, "volume": 18623.0}, {"date": "2026-02-05", "close": 12.0, "volume": 19966.0}, {"date": "2026-02-06", "close": 11.98, "volume": 14142.0}, {"date": "2026-02-09", "close": 11.99, "volume": 15853.0}, {"date": "2026-02-10", "close": 12.04, "volume": 11767.0}, {"date": "2026-02-11", "close": 12.06, "volume": 12858.0}, {"date": "2026-02-12", "close": 12.08, "volume": 38131.0}, {"date": "2026-02-13", "close": 12.08, "volume": 69499.0}, {"date": "2026-02-17", "close": 12.09, "volume": 28094.0}, {"date": "2026-02-18", "close": 12.09, "volume": 17132.0}, {"date": "2026-02-19", "close": 12.01, "volume": 9464.0}, {"date": "2026-02-20", "close": 12.07, "volume": 15931.0}, {"date": "2026-02-23", "close": 12.06, "volume": 31259.0}, {"date": "2026-02-24", "close": 12.042, "volume": 48446.0}, {"date": "2026-02-25", "close": 12.09, "volume": 49920.0}, {"date": "2026-02-26", "close": 12.1, "volume": 9168.0}, {"date": "2026-02-27", "close": 12.16, "volume": 49211.0}, {"date": "2026-03-02", "close": 12.15, "volume": 38581.0}, {"date": "2026-03-03", "close": 12.2851, "volume": 54944.0}, {"date": "2026-03-04", "close": 12.275, "volume": 33305.0}, {"date": "2026-03-05", "close": 12.275, "volume": 29120.0}, {"date": "2026-03-06", "close": 12.34, "volume": 17317.0}, {"date": "2026-03-09", "close": 12.61, "volume": 77841.0}, {"date": "2026-03-10", "close": 12.55, "volume": 33507.0}, {"date": "2026-03-11", "close": 12.42, "volume": 30189.0}, {"date": "2026-03-12", "close": 12.37, "volume": 19014.0}, {"date": "2026-03-13", "close": 12.52, "volume": 33534.0}, {"date": "2026-03-16", "close": 12.48, "volume": 29915.0}, {"date": "2026-03-17", "close": 12.61, "volume": 27061.0}, {"date": "2026-03-18", "close": 12.54, "volume": 13118.0}, {"date": "2026-03-19", "close": 12.55, "volume": 37337.0}, {"date": "2026-03-20", "close": 12.51, "volume": 19035.0}, {"date": "2026-03-23", "close": 12.49, "volume": 11712.0}, {"date": "2026-03-24", "close": 12.15, "volume": 93998.0}, {"date": "2026-03-25", "close": 12.2, "volume": 9160.0}, {"date": "2026-03-26", "close": 11.94, "volume": 27591.0}, {"date": "2026-03-27", "close": 11.92, "volume": 13623.0}, {"date": "2026-03-30", "close": 11.77, "volume": 52832.0}, {"date": "2026-03-31", "close": 11.99, "volume": 22089.0}, {"date": "2026-04-01", "close": 11.975, "volume": 54874.0}, {"date": "2026-04-02", "close": 11.904, "volume": 69058.0}, {"date": "2026-04-06", "close": 12.05, "volume": 41399.0}, {"date": "2026-04-07", "close": 12.105, "volume": 6805.0}, {"date": "2026-04-08", "close": 12.39, "volume": 12208.0}, {"date": "2026-04-09", "close": 12.69, "volume": 15860.0}, {"date": "2026-04-10", "close": 12.45, "volume": 7026.0}, {"date": "2026-04-13", "close": 12.53, "volume": 6281.0}, {"date": "2026-04-14", "close": 12.88, "volume": 56989.0}, {"date": "2026-04-15", "close": 12.8, "volume": 14282.0}, {"date": "2026-04-16", "close": 12.66, "volume": 9018.0}, {"date": "2026-04-17", "close": 12.61, "volume": 5002.0}, {"date": "2026-04-20", "close": 12.5, "volume": 5682.0}, {"date": "2026-04-21", "close": 12.43, "volume": 6523.0}, {"date": "2026-04-22", "close": 12.41, "volume": 9495.0}, {"date": "2026-04-23", "close": 12.52, "volume": 13577.0}, {"date": "2026-04-24", "close": 12.6399, "volume": 18203.0}, {"date": "2026-04-27", "close": 12.55, "volume": 13534.0}, {"date": "2026-04-28", "close": 12.7, "volume": 16795.0}, {"date": "2026-04-29", "close": 12.575, "volume": 27883.0}, {"date": "2026-04-30", "close": 12.58, "volume": 28162.0}, {"date": "2026-05-01", "close": 12.61, "volume": 20330.0}, {"date": "2026-05-04", "close": 12.725, "volume": 53588.0}, {"date": "2026-05-05", "close": 12.685, "volume": 14814.0}, {"date": "2026-05-06", "close": 12.7237, "volume": 23619.0}, {"date": "2026-05-07", "close": 12.74, "volume": 10275.0}, {"date": "2026-05-08", "close": 12.72, "volume": 8286.0}, {"date": "2026-05-11", "close": 12.61, "volume": 7964.0}, {"date": "2026-05-12", "close": 12.75, "volume": 52598.0}, {"date": "2026-05-13", "close": 12.74, "volume": 17738.0}, {"date": "2026-05-14", "close": 12.98, "volume": 32036.0}, {"date": "2026-05-15", "close": 12.8499, "volume": 22731.0}, {"date": "2026-05-18", "close": 12.71, "volume": 8236.0}, {"date": "2026-05-19", "close": 12.7, "volume": 8347.0}, {"date": "2026-05-20", "close": 12.83, "volume": 5323.0}, {"date": "2026-05-21", "close": 12.75, "volume": 8208.0}, {"date": "2026-05-22", "close": 12.7893, "volume": 11380.0}, {"date": "2026-05-26", "close": 12.76, "volume": 10180.0}, {"date": "2026-05-27", "close": 12.73, "volume": 10968.0}, {"date": "2026-05-28", "close": 12.76, "volume": 33429.0}, {"date": "2026-05-29", "close": 12.83, "volume": 15412.0}, {"date": "2026-06-01", "close": 12.99, "volume": 32251.0}, {"date": "2026-06-02", "close": 12.94, "volume": 5039.0}, {"date": "2026-06-03", "close": 13.14, "volume": 33226.0}, {"date": "2026-06-04", "close": 13.17, "volume": 26161.0}, {"date": "2026-06-05", "close": 13.33, "volume": 29725.0}, {"date": "2026-06-08", "close": 13.26, "volume": 12430.0}, {"date": "2026-06-09", "close": 13.31, "volume": 14418.0}, {"date": "2026-06-10", "close": 13.14, "volume": 1265.0}, {"date": "2026-06-11", "close": 13.07, "volume": 10412.0}, {"date": "2026-06-12", "close": 13.0, "volume": 15849.0}, {"date": "2026-06-15", "close": 12.75, "volume": 38185.0}, {"date": "2026-06-16", "close": 12.46, "volume": 25364.0}, {"date": "2026-06-17", "close": 12.5, "volume": 7387.0}, {"date": "2026-06-18", "close": 12.59, "volume": 28125.0}, {"date": "2026-06-22", "close": 12.53, "volume": 15191.0}, {"date": "2026-06-23", "close": 12.46, "volume": 24076.0}, {"date": "2026-06-24", "close": 12.53, "volume": 17517.0}, {"date": "2026-06-25", "close": 12.63, "volume": 25433.0}, {"date": "2026-06-26", "close": 12.47, "volume": 14750.0}, {"date": "2026-06-29", "close": 12.4, "volume": 24128.0}, {"date": "2026-06-30", "close": 12.49, "volume": 8586.0}, {"date": "2026-07-01", "close": 12.635, "volume": 33722.0}, {"date": "2026-07-02", "close": 12.58, "volume": 7700.0}, {"date": "2026-07-06", "close": 12.63, "volume": 41615.0}, {"date": "2026-07-07", "close": 12.6, "volume": 13506.0}, {"date": "2026-07-08", "close": 12.53, "volume": 25356.0}, {"date": "2026-07-09", "close": 12.525, "volume": 18766.0}, {"date": "2026-07-10", "close": 12.63, "volume": 21669.0}, {"date": "2026-07-13", "close": 12.63, "volume": 5798.0}, {"date": "2026-07-14", "close": 12.64, "volume": 21727.0}, {"date": "2026-07-15", "close": 12.615, "volume": 10641.0}, {"date": "2026-07-16", "close": 12.59, "volume": 26309.0}, {"date": "2026-07-17", "close": 12.46, "volume": 40137.0}, {"date": "2026-07-20", "close": 12.55, "volume": 23116.0}, {"date": "2026-07-21", "close": 12.55, "volume": 7860.0}, {"date": "2026-07-22", "close": 12.5211, "volume": 107262.0}, {"date": "2026-07-23", "close": 12.32, "volume": 39794.0}, {"date": "2026-07-24", "close": 12.3, "volume": 16595.0}, {"date": "2026-07-27", "close": 12.23, "volume": 109622.0}, {"date": "2026-07-28", "close": 12.12, "volume": 9155.0}, {"date": "2026-07-29", "close": 12.1301, "volume": 6728.0}, {"date": "2026-07-30", "close": 12.11, "volume": 13302.0}, {"date": "2026-07-31", "close": 12.1, "volume": 11683.0}, {"date": "2026-08-03", "close": 12.235, "volume": 19222.0}, {"date": "2026-08-04", "close": 12.215, "volume": 3131.0}, {"date": "2026-08-05", "close": 12.185, "volume": 20458.0}, {"date": "2026-08-06", "close": 12.215, "volume": 10821.0}, {"date": "2026-08-07", "close": 12.34, "volume": 14435.0}], "refreshing": true}