{"ticker": "NKX", "overview": {"cik": "1195738", "ticker": "NKX", "name": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0001195738-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-07", "title": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-210827", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009720", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001195738-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002330", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0001195738-26-000002", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-16", "title": "Form EFFECT", "accession": "9999999995-26-000191", "price_sensitive": false}, {"form": "424B5", "date": "2026-01-16", "title": "PROSPECTUS", "accession": "0001999371-26-001111", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-01-13", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-000742", "price_sensitive": false}, {"form": "N-2", "date": "2025-11-19", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001999371-25-018150", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-14", "title": "Form N-CEN", "accession": "0001193125-25-282458", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-06", "title": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269507", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269407", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE BY CLOSED END INVESTMENT COMPANIES", "accession": "0001999371-25-016610", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008788", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0001195738-25-000005", "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": "0000930413-25-002660", "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": "0001752724-25-181561", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-114804", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000358", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-04-28", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-004881", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-28", "title": "Form NPORT-P", "accession": "0001752724-25-094912", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 31500000.0, "sell_n": 2, "sell_sum": 21900000.0, "net": 9600000.0, "insiders": 1, "first_date": "2014-10-22", "last_date": "2016-10-07"}, "metrics": {"ticker": "NKX", "has_prices": true, "as_of": "2026-08-07", "last": 12.3, "prev_close": 12.25, "change": 0.05000000000000071, "change_pct": 0.004081632653061282, "session_volume": 109381.0, "vwap_5": 12.21841580298831, "vwap_20": 12.303218589922007, "vwap_60": 12.433537886631964, "vwap_250": 12.468197186983296, "high_52w": 13.15, "low_52w": 11.73, "avg_volume_20": 148384.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001209191-17-006587", "src": "INSIDERS", "ticker": "NKX", "cik": "1195738", "company": "Nuveen California AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $16M of NKX", "source_url": "https://www.sec.gov/Archives/edgar/data/1195738/000120919117006587/0001209191-17-006587-index.htm", "trade_date": "2016-10-07", "timestamp": "2016-10-07", "mins": 5297208}, {"id": "0001209191-16-141396", "src": "INSIDERS", "ticker": "NKX", "cik": "1195738", "company": "Nuveen California AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN CALIFORNIA AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31500000.0, "score": 81.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $31.5M more of NKX", "source_url": "https://www.sec.gov/Archives/edgar/data/1195738/000120919116141396/0001209191-16-141396-index.htm", "trade_date": "2016-09-12", "timestamp": "2016-09-12", "mins": 5333208}, {"id": "0001181431-14-034780", "src": "INSIDERS", "ticker": "NKX", "cik": "1195738", "company": "Nuveen California AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN CALIFORNIA AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5900000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $5.9M of NKX", "source_url": "https://www.sec.gov/Archives/edgar/data/1195738/000118143114034780/0001181431-14-034780-index.htm", "trade_date": "2014-10-22", "timestamp": "2014-10-22", "mins": 6328248}], "recent_buys": [{"id": "0001209191-16-141396", "src": "INSIDERS", "ticker": "NKX", "cik": "1195738", "company": "Nuveen California AMT-Free Quality Municipal Income Fund", "company_raw": "NUVEEN CALIFORNIA AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31500000.0, "score": 81.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $31.5M more of NKX", "source_url": "https://www.sec.gov/Archives/edgar/data/1195738/000120919116141396/0001209191-16-141396-index.htm", "trade_date": "2016-09-12", "timestamp": "2016-09-12", "mins": 5333208}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 31500000.0, "sold": 21900000.0, "net": 9600000.0, "trades": 3, "top_score": 81.5, "lean": "buying", "history": [{"action": "SELL", "amount": 16000000.0, "date": "2016-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195738/000120919117006587/0001209191-17-006587-index.htm"}, {"action": "BUY", "amount": 31500000.0, "date": "2016-09-12", "score": 81.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1195738/000120919116141396/0001209191-16-141396-index.htm"}, {"action": "SELL", "amount": 5900000.0, "date": "2014-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195738/000118143114034780/0001181431-14-034780-index.htm"}], "latest": {"action": "SELL", "amount": 16000000.0, "date": "2016-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195738/000120919117006587/0001209191-17-006587-index.htm"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0001195738-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-07", "title": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-210827", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009720", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001195738-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002330", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0001195738-26-000002", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-16", "title": "Form EFFECT", "accession": "9999999995-26-000191", "price_sensitive": false}, {"form": "424B5", "date": "2026-01-16", "title": "PROSPECTUS", "accession": "0001999371-26-001111", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-01-13", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-000742", "price_sensitive": false}, {"form": "N-2", "date": "2025-11-19", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001999371-25-018150", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-14", "title": "Form N-CEN", "accession": "0001193125-25-282458", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-06", "title": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269507", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269407", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE BY CLOSED END INVESTMENT COMPANIES", "accession": "0001999371-25-016610", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008788", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0001195738-25-000005", "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": "0000930413-25-002660", "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": "0001752724-25-181561", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "NUVEEN CALIFORNIA AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-114804", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000358", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-04-28", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-004881", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-28", "title": "Form NPORT-P", "accession": "0001752724-25-094912", "price_sensitive": false}], "performance": {"ticker": "NKX", "has_prices": true, "summary": {"n": 1, "avg": -0.27002967359050445, "win_rate": 0.0, "best": -0.27002967359050445, "worst": -0.27002967359050445, "as_of": "2026-08-07"}, "buys": [{"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31500000.0, "date": "2016-09-12", "score": 81.5, "ref_price": 16.85, "return": -0.27002967359050445}]}, "price_series": [{"date": "2016-08-01", "close": 17.14, "volume": 93602.0}, {"date": "2016-08-02", "close": 17.15, "volume": 99883.0}, {"date": "2016-08-03", "close": 17.23, "volume": 100403.0}, {"date": "2016-08-04", "close": 17.21, "volume": 76494.0}, {"date": "2016-08-05", "close": 17.21, "volume": 93995.0}, {"date": "2016-08-08", "close": 17.16, "volume": 55939.0}, {"date": "2016-08-09", "close": 17.1, "volume": 103679.0}, {"date": "2016-08-10", "close": 17.09, "volume": 113691.0}, {"date": "2016-08-11", "close": 16.98, "volume": 69017.0}, {"date": "2016-08-12", "close": 17.2, "volume": 58927.0}, {"date": "2016-08-15", "close": 17.2, "volume": 83683.0}, {"date": "2016-08-16", "close": 17.1579, "volume": 75700.0}, {"date": "2016-08-17", "close": 17.22, "volume": 54081.0}, {"date": "2016-08-18", "close": 17.3, "volume": 43102.0}, {"date": "2016-08-19", "close": 17.17, "volume": 78598.0}, {"date": "2016-08-22", "close": 17.21, "volume": 35237.0}, {"date": "2016-08-23", "close": 17.21, "volume": 54390.0}, {"date": "2016-08-24", "close": 17.19, "volume": 66866.0}, {"date": "2016-08-25", "close": 17.19, "volume": 56683.0}, {"date": "2016-08-26", "close": 17.1, "volume": 61278.0}, {"date": "2016-08-29", "close": 17.13, "volume": 52758.0}, {"date": "2016-08-30", "close": 17.17, "volume": 79505.0}, {"date": "2016-08-31", "close": 17.06, "volume": 121093.0}, {"date": "2016-09-01", "close": 17.14, "volume": 79896.0}, {"date": "2016-09-02", "close": 17.08, "volume": 141713.0}, {"date": "2016-09-06", "close": 17.14, "volume": 86087.0}, {"date": "2016-09-07", "close": 17.26, "volume": 64092.0}, {"date": "2016-09-08", "close": 17.32, "volume": 137792.0}, {"date": "2016-09-09", "close": 17.03, "volume": 107828.0}, {"date": "2016-09-12", "close": 16.85, "volume": 148926.0}, {"date": "2016-09-13", "close": 16.8, "volume": 109965.0}, {"date": "2016-09-14", "close": 16.92, "volume": 120655.0}, {"date": "2016-09-15", "close": 16.7, "volume": 105877.0}, {"date": "2016-09-16", "close": 16.73, "volume": 42180.0}, {"date": "2016-09-19", "close": 16.74, "volume": 42032.0}, {"date": "2016-09-20", "close": 16.78, "volume": 49130.0}, {"date": "2016-09-21", "close": 16.75, "volume": 83463.0}, {"date": "2016-09-22", "close": 16.87, "volume": 53823.0}, {"date": "2016-09-23", "close": 16.89, "volume": 52079.0}, {"date": "2016-09-26", "close": 16.9, "volume": 25823.0}, {"date": "2016-09-27", "close": 16.92, "volume": 50917.0}, {"date": "2016-09-28", "close": 16.98, "volume": 60130.0}, {"date": "2016-09-29", "close": 16.8, "volume": 57228.0}, {"date": "2016-09-30", "close": 16.62, "volume": 114124.0}, {"date": "2016-10-03", "close": 16.65, "volume": 53870.0}, {"date": "2016-10-04", "close": 16.52, "volume": 92450.0}, {"date": "2016-10-05", "close": 16.27, "volume": 220613.0}, {"date": "2016-10-06", "close": 16.265, "volume": 130829.0}, {"date": "2016-10-07", "close": 16.16, "volume": 116480.0}, {"date": "2016-10-10", "close": 16.0, "volume": 130118.0}, {"date": "2016-10-11", "close": 15.8, "volume": 112378.0}, {"date": "2016-10-12", "close": 15.54, "volume": 188042.0}, {"date": "2016-10-13", "close": 15.26, "volume": 386959.0}, {"date": "2016-10-14", "close": 15.06, "volume": 322710.0}, {"date": "2016-10-17", "close": 15.04, "volume": 233724.0}, {"date": "2016-10-18", "close": 15.3, "volume": 185477.0}, {"date": "2016-10-19", "close": 15.47, "volume": 161698.0}, {"date": "2016-10-20", "close": 15.52, "volume": 113806.0}, {"date": "2016-10-21", "close": 15.62, "volume": 95500.0}, {"date": "2016-10-24", "close": 15.59, "volume": 101153.0}, {"date": "2016-10-25", "close": 15.64, "volume": 51327.0}, {"date": "2016-10-26", "close": 15.59, "volume": 58304.0}, {"date": "2016-10-27", "close": 15.37, "volume": 77652.0}, {"date": "2016-10-28", "close": 15.32, "volume": 113223.0}, {"date": "2016-10-31", "close": 15.34, "volume": 120834.0}, {"date": "2016-11-01", "close": 15.4, "volume": 140495.0}, {"date": "2016-11-02", "close": 15.38, "volume": 75982.0}, {"date": "2016-11-03", "close": 15.36, "volume": 37077.0}, {"date": "2016-11-04", "close": 15.37, "volume": 33078.0}, {"date": "2016-11-07", "close": 15.41, "volume": 45145.0}, {"date": "2016-11-08", "close": 15.24, "volume": 151578.0}, {"date": "2016-11-09", "close": 15.26, "volume": 225532.0}, {"date": "2016-11-10", "close": 14.93, "volume": 296486.0}, {"date": "2016-11-11", "close": 14.71, "volume": 251939.0}, {"date": "2016-11-14", "close": 14.13, "volume": 641002.0}, {"date": "2016-11-15", "close": 14.37, "volume": 341487.0}, {"date": "2016-11-16", "close": 14.36, "volume": 201356.0}, {"date": "2016-11-17", "close": 14.06, "volume": 244943.0}, {"date": "2016-11-18", "close": 13.97, "volume": 262160.0}, {"date": "2016-11-21", "close": 14.02, "volume": 188596.0}, {"date": "2016-11-22", "close": 14.1, "volume": 158381.0}, {"date": "2016-11-23", "close": 14.01, "volume": 152413.0}, {"date": "2016-11-25", "close": 13.89, "volume": 176097.0}, {"date": "2016-11-28", "close": 14.07, "volume": 124683.0}, {"date": "2016-11-29", "close": 13.98, "volume": 204507.0}, {"date": "2016-11-30", "close": 13.87, "volume": 175790.0}, {"date": "2016-12-01", "close": 13.94, "volume": 245583.0}, {"date": "2016-12-02", "close": 13.97, "volume": 146806.0}, {"date": "2016-12-05", "close": 13.9, "volume": 102437.0}, {"date": "2016-12-06", "close": 14.11, "volume": 167390.0}, {"date": "2016-12-07", "close": 14.39, "volume": 256563.0}, {"date": "2016-12-08", "close": 14.21, "volume": 220362.0}, {"date": "2016-12-09", "close": 14.07, "volume": 231092.0}, {"date": "2016-12-12", "close": 14.05, "volume": 169194.0}, {"date": "2016-12-13", "close": 14.21, "volume": 240461.0}, {"date": "2016-12-14", "close": 14.2, "volume": 135360.0}, {"date": "2016-12-15", "close": 14.13, "volume": 176479.0}, {"date": "2016-12-16", "close": 14.14, "volume": 177181.0}, {"date": "2016-12-19", "close": 14.22, "volume": 184309.0}, {"date": "2016-12-20", "close": 14.17, "volume": 130721.0}, {"date": "2016-12-21", "close": 14.14, "volume": 159496.0}, {"date": "2016-12-22", "close": 14.19, "volume": 156493.0}, {"date": "2016-12-23", "close": 14.23, "volume": 92327.0}, {"date": "2016-12-27", "close": 14.26, "volume": 151585.0}, {"date": "2016-12-28", "close": 14.24, "volume": 124926.0}, {"date": "2016-12-29", "close": 14.27, "volume": 108482.0}, {"date": "2016-12-30", "close": 14.31, "volume": 193546.0}, {"date": "2017-01-03", "close": 14.34, "volume": 90557.0}, {"date": "2017-01-04", "close": 14.44, "volume": 177202.0}, {"date": "2017-01-05", "close": 14.51, "volume": 159800.0}, {"date": "2017-01-06", "close": 14.49, "volume": 113962.0}, {"date": "2017-01-09", "close": 14.6, "volume": 137334.0}, {"date": "2017-01-10", "close": 14.65, "volume": 66812.0}, {"date": "2017-01-11", "close": 14.53, "volume": 129958.0}, {"date": "2017-01-12", "close": 14.68, "volume": 70823.0}, {"date": "2017-01-13", "close": 14.67, "volume": 83444.0}, {"date": "2017-01-17", "close": 14.67, "volume": 96992.0}, {"date": "2017-01-18", "close": 14.63, "volume": 74530.0}, {"date": "2017-01-19", "close": 14.53, "volume": 93906.0}, {"date": "2017-01-20", "close": 14.52, "volume": 53371.0}, {"date": "2017-01-23", "close": 14.5463, "volume": 56810.0}, {"date": "2017-01-24", "close": 14.57, "volume": 71636.0}, {"date": "2017-01-25", "close": 14.59, "volume": 94110.0}, {"date": "2017-01-26", "close": 14.55, "volume": 97559.0}, {"date": "2017-01-27", "close": 14.6, "volume": 39975.0}, {"date": "2017-01-30", "close": 14.63, "volume": 52772.0}, {"date": "2017-01-31", "close": 14.7, "volume": 73289.0}, {"date": "2017-02-01", "close": 14.67, "volume": 130414.0}, {"date": "2017-02-02", "close": 14.62, "volume": 87030.0}, {"date": "2017-02-03", "close": 14.68, "volume": 50311.0}, {"date": "2017-02-06", "close": 14.72, "volume": 132677.0}, {"date": "2017-02-07", "close": 14.82, "volume": 127918.0}, {"date": "2017-02-08", "close": 14.92, "volume": 55723.0}, {"date": "2017-02-09", "close": 14.89, "volume": 87873.0}, {"date": "2017-02-10", "close": 14.92, "volume": 98573.0}, {"date": "2017-02-13", "close": 14.82, "volume": 61778.0}, {"date": "2017-02-14", "close": 14.67, "volume": 86296.0}, {"date": "2017-02-15", "close": 14.49, "volume": 172977.0}, {"date": "2017-02-16", "close": 14.45, "volume": 179687.0}, {"date": "2017-02-17", "close": 14.48, "volume": 58323.0}, {"date": "2017-02-21", "close": 14.55, "volume": 109635.0}, {"date": "2017-02-22", "close": 14.55, "volume": 79023.0}, {"date": "2017-02-23", "close": 14.58, "volume": 81248.0}, {"date": "2017-02-24", "close": 14.64, "volume": 68872.0}, {"date": "2017-02-27", "close": 14.62, "volume": 145478.0}, {"date": "2017-02-28", "close": 14.62, "volume": 97616.0}, {"date": "2017-03-01", "close": 14.61, "volume": 150851.0}, {"date": "2017-03-02", "close": 14.59, "volume": 75704.0}, {"date": "2017-03-03", "close": 14.59, "volume": 77633.0}, {"date": "2017-03-06", "close": 14.47, "volume": 146043.0}, {"date": "2017-03-07", "close": 14.46, "volume": 82465.0}, {"date": "2017-03-08", "close": 14.3757, "volume": 140546.0}, {"date": "2017-03-09", "close": 14.27, "volume": 125871.0}, {"date": "2017-03-10", "close": 14.24, "volume": 64002.0}, {"date": "2017-03-13", "close": 14.23, "volume": 63008.0}, {"date": "2017-03-14", "close": 14.15, "volume": 53186.0}, {"date": "2017-03-15", "close": 14.29, "volume": 163263.0}, {"date": "2017-03-16", "close": 14.24, "volume": 61737.0}, {"date": "2017-03-17", "close": 14.3, "volume": 62930.0}, {"date": "2017-03-20", "close": 14.33, "volume": 77923.0}, {"date": "2017-03-21", "close": 14.38, "volume": 81083.0}, {"date": "2017-03-22", "close": 14.48, "volume": 119430.0}, {"date": "2017-03-23", "close": 14.53, "volume": 82008.0}, {"date": "2017-03-24", "close": 14.61, "volume": 83401.0}, {"date": "2017-03-27", "close": 14.62, "volume": 56490.0}, {"date": "2017-03-28", "close": 14.62, "volume": 34282.0}, {"date": "2017-03-29", "close": 14.67, "volume": 40464.0}, {"date": "2017-03-30", "close": 14.67, "volume": 42280.0}, {"date": "2017-03-31", "close": 14.74, "volume": 53097.0}, {"date": "2017-04-03", "close": 14.67, "volume": 71217.0}, {"date": "2017-04-04", "close": 14.61, "volume": 84600.0}, {"date": "2017-04-05", "close": 14.55, "volume": 66348.0}, {"date": "2017-04-06", "close": 14.62, "volume": 77018.0}, {"date": "2017-04-07", "close": 14.7, "volume": 59631.0}, {"date": "2017-04-10", "close": 14.77, "volume": 121838.0}, {"date": "2017-04-11", "close": 14.75, "volume": 132993.0}, {"date": "2017-04-12", "close": 14.8, "volume": 76694.0}, {"date": "2017-04-13", "close": 14.89, "volume": 76377.0}, {"date": "2017-04-17", "close": 14.86, "volume": 73487.0}, {"date": "2017-04-18", "close": 14.87, "volume": 64662.0}, {"date": "2017-04-19", "close": 14.87, "volume": 61382.0}, {"date": "2017-04-20", "close": 14.89, "volume": 66296.0}, {"date": "2017-04-21", "close": 14.8901, "volume": 53113.0}, {"date": "2017-04-24", "close": 14.9, "volume": 79219.0}, {"date": "2017-04-25", "close": 14.86, "volume": 111889.0}, {"date": "2017-04-26", "close": 14.95, "volume": 95426.0}, {"date": "2017-04-27", "close": 15.0, "volume": 90824.0}, {"date": "2017-04-28", "close": 15.0, "volume": 80949.0}, {"date": "2017-05-01", "close": 14.98, "volume": 76818.0}, {"date": "2017-05-02", "close": 15.03, "volume": 56290.0}, {"date": "2017-05-03", "close": 15.01, "volume": 56265.0}, {"date": "2017-05-04", "close": 15.0, "volume": 66612.0}, {"date": "2017-05-05", "close": 15.04, "volume": 73045.0}, {"date": "2017-05-08", "close": 15.06, "volume": 47655.0}, {"date": "2017-05-09", "close": 15.03, "volume": 80322.0}, {"date": "2017-05-10", "close": 15.04, "volume": 55605.0}, {"date": "2017-05-11", "close": 14.99, "volume": 52977.0}, {"date": "2017-05-12", "close": 15.1, "volume": 31150.0}, {"date": "2017-05-15", "close": 15.09, "volume": 49282.0}, {"date": "2017-05-16", "close": 15.08, "volume": 67113.0}, {"date": "2017-05-17", "close": 15.08, "volume": 49057.0}, {"date": "2017-05-18", "close": 15.03, "volume": 79884.0}, {"date": "2017-05-19", "close": 15.06, "volume": 65271.0}, {"date": "2017-05-22", "close": 15.08, "volume": 53983.0}, {"date": "2017-05-23", "close": 15.15, "volume": 30431.0}, {"date": "2017-05-24", "close": 15.15, "volume": 26541.0}, {"date": "2017-05-25", "close": 15.15, "volume": 81776.0}, {"date": "2017-05-26", "close": 15.16, "volume": 47839.0}, {"date": "2017-05-30", "close": 15.16, "volume": 43028.0}, {"date": "2017-05-31", "close": 15.27, "volume": 79645.0}, {"date": "2017-06-01", "close": 15.38, "volume": 79422.0}, {"date": "2017-06-02", "close": 15.44, "volume": 94255.0}, {"date": "2017-06-05", "close": 15.48, "volume": 96255.0}, {"date": "2017-06-06", "close": 15.52, "volume": 59746.0}, {"date": "2017-06-07", "close": 15.67, "volume": 101949.0}, {"date": "2017-06-08", "close": 15.73, "volume": 57164.0}, {"date": "2017-06-09", "close": 15.6505, "volume": 49448.0}, {"date": "2017-06-12", "close": 15.67, "volume": 57145.0}, {"date": "2017-06-13", "close": 15.55, "volume": 45314.0}, {"date": "2017-06-14", "close": 15.54, "volume": 82613.0}, {"date": "2017-06-15", "close": 15.51, "volume": 72465.0}, {"date": "2017-06-16", "close": 15.58, "volume": 80152.0}, {"date": "2017-06-19", "close": 15.58, "volume": 36282.0}, {"date": "2017-06-20", "close": 15.63, "volume": 34770.0}, {"date": "2017-06-21", "close": 15.61, "volume": 35374.0}, {"date": "2017-06-22", "close": 15.67, "volume": 24640.0}, {"date": "2017-06-23", "close": 15.63, "volume": 53432.0}, {"date": "2017-06-26", "close": 15.67, "volume": 22788.0}, {"date": "2017-06-27", "close": 15.72, "volume": 67394.0}, {"date": "2017-06-28", "close": 15.75, "volume": 49871.0}, {"date": "2017-06-29", "close": 15.6, "volume": 61539.0}, {"date": "2017-06-30", "close": 15.57, "volume": 62998.0}, {"date": "2017-07-03", "close": 15.6, "volume": 54240.0}, {"date": "2017-07-05", "close": 15.6, "volume": 109230.0}, {"date": "2017-07-06", "close": 15.48, "volume": 78822.0}, {"date": "2017-07-07", "close": 15.62, "volume": 88834.0}, {"date": "2017-07-10", "close": 15.63, "volume": 95585.0}, {"date": "2017-07-11", "close": 15.73, "volume": 56198.0}, {"date": "2017-07-12", "close": 15.67, "volume": 27395.0}, {"date": "2017-07-13", "close": 15.72, "volume": 45486.0}, {"date": "2017-07-14", "close": 15.87, "volume": 50116.0}, {"date": "2017-07-17", "close": 15.73, "volume": 49779.0}, {"date": "2017-07-18", "close": 15.77, "volume": 61464.0}, {"date": "2017-07-19", "close": 15.83, "volume": 61672.0}, {"date": "2017-07-20", "close": 15.88, "volume": 46523.0}, {"date": "2017-07-21", "close": 15.84, "volume": 60078.0}, {"date": "2017-07-24", "close": 15.83, "volume": 60237.0}, {"date": "2017-07-25", "close": 15.76, "volume": 44490.0}, {"date": "2017-07-26", "close": 15.82, "volume": 48698.0}, {"date": "2017-07-27", "close": 15.79, "volume": 80379.0}, {"date": "2017-07-28", "close": 15.82, "volume": 45065.0}, {"date": "2017-07-31", "close": 15.89, "volume": 68214.0}, {"date": "2017-08-01", "close": 16.0, "volume": 52678.0}, {"date": "2017-08-02", "close": 16.13, "volume": 72028.0}, {"date": "2017-08-03", "close": 16.16, "volume": 64386.0}, {"date": "2017-08-04", "close": 15.99, "volume": 74772.0}, {"date": "2017-08-07", "close": 15.91, "volume": 58130.0}, {"date": "2017-08-08", "close": 15.95, "volume": 63638.0}, {"date": "2017-08-09", "close": 15.85, "volume": 77216.0}, {"date": "2017-08-10", "close": 15.8, "volume": 52656.0}, {"date": "2017-08-11", "close": 15.8, "volume": 200507.0}, {"date": "2017-08-14", "close": 15.86, "volume": 41024.0}, {"date": "2017-08-15", "close": 15.77, "volume": 37875.0}, {"date": "2017-08-16", "close": 15.84, "volume": 60006.0}, {"date": "2017-08-17", "close": 15.87, "volume": 46009.0}, {"date": "2017-08-18", "close": 15.9, "volume": 38470.0}, {"date": "2017-08-21", "close": 15.9, "volume": 31915.0}, {"date": "2017-08-22", "close": 15.88, "volume": 40295.0}, {"date": "2017-08-23", "close": 15.86, "volume": 91842.0}, {"date": "2017-08-24", "close": 15.8, "volume": 35053.0}, {"date": "2017-08-25", "close": 15.75, "volume": 74426.0}, {"date": "2017-08-28", "close": 15.8, "volume": 28358.0}, {"date": "2017-08-29", "close": 15.93, "volume": 53066.0}, {"date": "2017-08-30", "close": 15.81, "volume": 63018.0}, {"date": "2017-08-31", "close": 15.91, "volume": 61010.0}, {"date": "2017-09-01", "close": 15.93, "volume": 45978.0}, {"date": "2017-09-05", "close": 15.89, "volume": 79337.0}, {"date": "2017-09-06", "close": 15.93, "volume": 50304.0}, {"date": "2017-09-07", "close": 16.01, "volume": 66512.0}, {"date": "2017-09-08", "close": 15.99, "volume": 63429.0}, {"date": "2017-09-11", "close": 15.94, "volume": 31739.0}, {"date": "2017-09-12", "close": 15.92, "volume": 54703.0}, {"date": "2017-09-13", "close": 15.95, "volume": 40077.0}, {"date": "2017-09-14", "close": 15.88, "volume": 43297.0}, {"date": "2017-09-15", "close": 15.85, "volume": 38078.0}, {"date": "2017-09-18", "close": 15.87, "volume": 63089.0}, {"date": "2017-09-19", "close": 15.81, "volume": 71518.0}, {"date": "2017-09-20", "close": 15.78, "volume": 37101.0}, {"date": "2017-09-21", "close": 15.81, "volume": 53266.0}, {"date": "2017-09-22", "close": 15.76, "volume": 101469.0}, {"date": "2017-09-25", "close": 15.76, "volume": 48542.0}, {"date": "2017-09-26", "close": 15.81, "volume": 43170.0}, {"date": "2017-09-27", "close": 15.69, "volume": 82400.0}, {"date": "2017-09-28", "close": 15.74, "volume": 67286.0}, {"date": "2017-09-29", "close": 15.77, "volume": 74495.0}, {"date": "2017-10-02", "close": 15.72, "volume": 47932.0}, {"date": "2017-10-03", "close": 15.81, "volume": 50792.0}, {"date": "2017-10-04", "close": 15.78, "volume": 50347.0}, {"date": "2017-10-05", "close": 15.75, "volume": 91311.0}, {"date": "2017-10-06", "close": 15.67, "volume": 86765.0}, {"date": "2017-10-09", "close": 15.76, "volume": 16806.0}, {"date": "2017-10-10", "close": 15.79, "volume": 22891.0}, {"date": "2017-10-11", "close": 15.81, "volume": 57620.0}, {"date": "2017-10-12", "close": 15.76, "volume": 23713.0}, {"date": "2017-10-13", "close": 15.79, "volume": 34340.0}, {"date": "2017-10-16", "close": 15.81, "volume": 42524.0}, {"date": "2017-10-17", "close": 15.88, "volume": 55881.0}, {"date": "2017-10-18", "close": 15.83, "volume": 31101.0}, {"date": "2017-10-19", "close": 15.85, "volume": 61371.0}, {"date": "2017-10-20", "close": 15.796, "volume": 34115.0}, {"date": "2017-10-23", "close": 15.81, "volume": 29350.0}, {"date": "2017-10-24", "close": 15.8, "volume": 37950.0}, {"date": "2017-10-25", "close": 15.62, "volume": 89615.0}, {"date": "2017-10-26", "close": 15.52, "volume": 93753.0}, {"date": "2017-10-27", "close": 15.45, "volume": 76168.0}, {"date": "2017-10-30", "close": 15.48, "volume": 65441.0}, {"date": "2017-10-31", "close": 15.4, "volume": 41172.0}, {"date": "2017-11-01", "close": 15.44, "volume": 57436.0}, {"date": "2017-11-02", "close": 15.45, "volume": 61646.0}, {"date": "2017-11-03", "close": 15.45, "volume": 37354.0}, {"date": "2017-11-06", "close": 15.47, "volume": 57474.0}, {"date": "2017-11-07", "close": 15.58, "volume": 49258.0}, {"date": "2017-11-08", "close": 15.64, "volume": 70303.0}, {"date": "2017-11-09", "close": 15.64, "volume": 45116.0}, {"date": "2017-11-10", "close": 15.6, "volume": 38161.0}, {"date": "2017-11-13", "close": 15.65, "volume": 63389.0}, {"date": "2017-11-14", "close": 15.64, "volume": 54335.0}, {"date": "2017-11-15", "close": 15.67, "volume": 72222.0}, {"date": "2017-11-16", "close": 15.59, "volume": 42874.0}, {"date": "2017-11-17", "close": 15.67, "volume": 46707.0}, {"date": "2017-11-20", "close": 15.56, "volume": 61840.0}, {"date": "2017-11-21", "close": 15.49, "volume": 64938.0}, {"date": "2017-11-22", "close": 15.4, "volume": 104739.0}, {"date": "2017-11-24", "close": 15.35, "volume": 42445.0}, {"date": "2017-11-27", "close": 15.34, "volume": 70823.0}, {"date": "2017-11-28", "close": 15.4, "volume": 129725.0}, {"date": "2017-11-29", "close": 15.34, "volume": 172351.0}, {"date": "2017-11-30", "close": 15.28, "volume": 63587.0}, {"date": "2017-12-01", "close": 15.33, "volume": 81771.0}, {"date": "2017-12-04", "close": 15.3, "volume": 70680.0}, {"date": "2017-12-05", "close": 15.45, "volume": 75284.0}, {"date": "2017-12-06", "close": 15.52, "volume": 76091.0}, {"date": "2017-12-07", "close": 15.6, "volume": 50847.0}, {"date": "2017-12-08", "close": 15.56, "volume": 57538.0}, {"date": "2017-12-11", "close": 15.58, "volume": 50678.0}, {"date": "2017-12-12", "close": 15.59, "volume": 118108.0}, {"date": "2017-12-13", "close": 15.59, "volume": 38811.0}, {"date": "2017-12-14", "close": 15.57, "volume": 70836.0}, {"date": "2017-12-15", "close": 15.51, "volume": 46733.0}, {"date": "2017-12-18", "close": 15.49, "volume": 50290.0}, {"date": "2017-12-19", "close": 15.4299, "volume": 68620.0}, {"date": "2017-12-20", "close": 15.31, "volume": 42890.0}, {"date": "2017-12-21", "close": 15.3, "volume": 95325.0}, {"date": "2017-12-22", "close": 15.26, "volume": 51134.0}, {"date": "2017-12-26", "close": 15.287, "volume": 63545.0}, {"date": "2017-12-27", "close": 15.35, "volume": 52282.0}, {"date": "2017-12-28", "close": 15.32, "volume": 135330.0}, {"date": "2017-12-29", "close": 15.365, "volume": 106680.0}, {"date": "2018-01-02", "close": 15.36, "volume": 83231.0}, {"date": "2018-01-03", "close": 15.43, "volume": 93822.0}, {"date": "2018-01-04", "close": 15.38, "volume": 64229.0}, {"date": "2018-01-05", "close": 15.39, "volume": 90631.0}, {"date": "2018-01-08", "close": 15.38, "volume": 78312.0}, {"date": "2018-01-09", "close": 15.37, "volume": 76550.0}, {"date": "2018-01-10", "close": 15.31, "volume": 112100.0}, {"date": "2018-01-11", "close": 15.24, "volume": 28485.0}, {"date": "2018-01-12", "close": 15.21, "volume": 49606.0}, {"date": "2018-01-16", "close": 15.19, "volume": 83018.0}, {"date": "2018-01-17", "close": 15.14, "volume": 37564.0}, {"date": "2018-01-18", "close": 15.14, "volume": 54615.0}, {"date": "2018-01-19", "close": 15.08, "volume": 102110.0}, {"date": "2018-01-22", "close": 15.0413, "volume": 80787.0}, {"date": "2018-01-23", "close": 15.0, "volume": 111070.0}, {"date": "2018-01-24", "close": 14.98, "volume": 132374.0}, {"date": "2018-01-25", "close": 14.89, "volume": 136365.0}, {"date": "2018-01-26", "close": 14.75, "volume": 186437.0}, {"date": "2018-01-29", "close": 14.49, "volume": 292896.0}, {"date": "2018-01-30", "close": 14.35, "volume": 256933.0}, {"date": "2018-01-31", "close": 14.44, "volume": 195712.0}, {"date": "2018-02-01", "close": 14.44, "volume": 110474.0}, {"date": "2018-02-02", "close": 14.29, "volume": 131701.0}, {"date": "2018-02-05", "close": 14.11, "volume": 194651.0}, {"date": "2018-02-06", "close": 14.26, "volume": 197994.0}, {"date": "2018-02-07", "close": 14.33, "volume": 181420.0}, {"date": "2018-02-08", "close": 14.34, "volume": 96115.0}, {"date": "2018-02-09", "close": 14.27, "volume": 123124.0}, {"date": "2018-02-12", "close": 14.24, "volume": 128519.0}, {"date": "2018-02-13", "close": 14.25, "volume": 71923.0}, {"date": "2018-02-14", "close": 14.19, "volume": 108134.0}, {"date": "2018-02-15", "close": 14.11, "volume": 120979.0}, {"date": "2018-02-16", "close": 14.07, "volume": 102004.0}, {"date": "2018-02-20", "close": 14.05, "volume": 102663.0}, {"date": "2018-02-21", "close": 14.04, "volume": 85478.0}, {"date": "2018-02-22", "close": 14.01, "volume": 60805.0}, {"date": "2018-02-23", "close": 14.02, "volume": 127904.0}, {"date": "2018-02-26", "close": 14.07, "volume": 126728.0}, {"date": "2018-02-27", "close": 14.0, "volume": 133075.0}, {"date": "2018-02-28", "close": 13.97, "volume": 118219.0}, {"date": "2018-03-01", "close": 13.97, "volume": 92152.0}, {"date": "2018-03-02", "close": 13.86, "volume": 168151.0}, {"date": "2018-03-05", "close": 13.85, "volume": 85396.0}, {"date": "2018-03-06", "close": 13.9, "volume": 112268.0}, {"date": "2018-03-07", "close": 13.87, "volume": 67234.0}, {"date": "2018-03-08", "close": 13.83, "volume": 108800.0}, {"date": "2018-03-09", "close": 13.8, "volume": 102129.0}, {"date": "2018-03-12", "close": 13.79, "volume": 92578.0}, {"date": "2018-03-13", "close": 13.74, "volume": 119653.0}, {"date": "2018-03-14", "close": 13.73, "volume": 93079.0}, {"date": "2018-03-15", "close": 13.66, "volume": 224794.0}, {"date": "2018-03-16", "close": 13.67, "volume": 77098.0}, {"date": "2018-03-19", "close": 13.59, "volume": 133902.0}, {"date": "2018-03-20", "close": 13.53, "volume": 109553.0}, {"date": "2018-03-21", "close": 13.5, "volume": 73994.0}, {"date": "2018-03-22", "close": 13.51, "volume": 50843.0}, {"date": "2018-03-23", "close": 13.48, "volume": 58054.0}, {"date": "2018-03-26", "close": 13.48, "volume": 59986.0}, {"date": "2018-03-27", "close": 13.46, "volume": 149367.0}, {"date": "2018-03-28", "close": 13.54, "volume": 134277.0}, {"date": "2018-03-29", "close": 13.54, "volume": 181383.0}, {"date": "2018-04-02", "close": 13.53, "volume": 123133.0}, {"date": "2018-04-03", "close": 13.51, "volume": 146447.0}, {"date": "2018-04-04", "close": 13.54, "volume": 141607.0}, {"date": "2018-04-05", "close": 13.58, "volume": 108196.0}, {"date": "2018-04-06", "close": 13.57, "volume": 84501.0}, {"date": "2018-04-09", "close": 13.53, "volume": 59642.0}, {"date": "2018-04-10", "close": 13.55, "volume": 100406.0}, {"date": "2018-04-11", "close": 13.58, "volume": 80736.0}, {"date": "2018-04-12", "close": 13.51, "volume": 57125.0}, {"date": "2018-04-13", "close": 13.48, "volume": 109211.0}, {"date": "2018-04-16", "close": 13.44, "volume": 189011.0}, {"date": "2018-04-17", "close": 13.41, "volume": 88549.0}, {"date": "2018-04-18", "close": 13.46, "volume": 98410.0}, {"date": "2018-04-19", "close": 13.46, "volume": 178517.0}, {"date": "2018-04-20", "close": 13.42, "volume": 97219.0}, {"date": "2018-04-23", "close": 13.39, "volume": 73123.0}, {"date": "2018-04-24", "close": 13.36, "volume": 88944.0}, {"date": "2018-04-25", "close": 13.33, "volume": 86152.0}, {"date": "2018-04-26", "close": 13.32, "volume": 56702.0}, {"date": "2018-04-27", "close": 13.39, "volume": 73926.0}, {"date": "2018-04-30", "close": 13.37, "volume": 71793.0}, {"date": "2018-05-01", "close": 13.4, "volume": 58354.0}, {"date": "2018-05-02", "close": 13.39, "volume": 104433.0}, {"date": "2018-05-03", "close": 13.4, "volume": 53305.0}, {"date": "2018-05-04", "close": 13.45, "volume": 66216.0}, {"date": "2018-05-07", "close": 13.43, "volume": 106528.0}, {"date": "2018-05-08", "close": 13.56, "volume": 185588.0}, {"date": "2018-05-09", "close": 13.52, "volume": 180804.0}, {"date": "2018-05-10", "close": 13.55, "volume": 88849.0}, {"date": "2018-05-11", "close": 13.55, "volume": 70836.0}, {"date": "2018-05-14", "close": 13.51, "volume": 69673.0}, {"date": "2018-05-15", "close": 13.41, "volume": 90084.0}, {"date": "2018-05-16", "close": 13.41, "volume": 74537.0}, {"date": "2018-05-17", "close": 13.4, "volume": 81881.0}, {"date": "2018-05-18", "close": 13.39, "volume": 63173.0}, {"date": "2018-05-21", "close": 13.37, "volume": 65356.0}, {"date": "2018-05-22", "close": 13.4, "volume": 122028.0}, {"date": "2018-05-23", "close": 13.44, "volume": 100838.0}, {"date": "2018-05-24", "close": 13.44, "volume": 232290.0}, {"date": "2018-05-25", "close": 13.49, "volume": 111938.0}, {"date": "2018-05-29", "close": 13.64, "volume": 135576.0}, {"date": "2018-05-30", "close": 13.62, "volume": 115799.0}, {"date": "2018-05-31", "close": 13.66, "volume": 89159.0}, {"date": "2018-06-01", "close": 13.67, "volume": 70382.0}, {"date": "2018-06-04", "close": 13.65, "volume": 67918.0}, {"date": "2018-06-05", "close": 13.66, "volume": 116346.0}, {"date": "2018-06-06", "close": 13.64, "volume": 161438.0}, {"date": "2018-06-07", "close": 13.61, "volume": 65168.0}, {"date": "2018-06-08", "close": 13.57, "volume": 89050.0}, {"date": "2018-06-11", "close": 13.59, "volume": 73234.0}, {"date": "2018-06-12", "close": 13.62, "volume": 95354.0}, {"date": "2018-06-13", "close": 13.58, "volume": 82328.0}, {"date": "2018-06-14", "close": 13.5, "volume": 53499.0}, {"date": "2018-06-15", "close": 13.51, "volume": 60643.0}, {"date": "2018-06-18", "close": 13.54, "volume": 42666.0}, {"date": "2018-06-19", "close": 13.564, "volume": 50260.0}, {"date": "2018-06-20", "close": 13.55, "volume": 70334.0}, {"date": "2018-06-21", "close": 13.52, "volume": 138241.0}, {"date": "2018-06-22", "close": 13.55, "volume": 127053.0}, {"date": "2018-06-25", "close": 13.53, "volume": 48364.0}, {"date": "2018-06-26", "close": 13.54, "volume": 143979.0}, {"date": "2018-06-27", "close": 13.555, "volume": 131664.0}, {"date": "2018-06-28", "close": 13.55, "volume": 66180.0}, {"date": "2018-06-29", "close": 13.58, "volume": 95723.0}, {"date": "2018-07-02", "close": 13.66, "volume": 72129.0}, {"date": "2018-07-03", "close": 13.69, "volume": 154892.0}, {"date": "2018-07-05", "close": 13.7, "volume": 61548.0}, {"date": "2018-07-06", "close": 13.69, "volume": 95302.0}, {"date": "2018-07-09", "close": 13.68, "volume": 48110.0}, {"date": "2018-07-10", "close": 13.61, "volume": 61797.0}, {"date": "2018-07-11", "close": 13.65, "volume": 69069.0}, {"date": "2018-07-12", "close": 13.52, "volume": 86474.0}, {"date": "2018-07-13", "close": 13.56, "volume": 108450.0}, {"date": "2018-07-16", "close": 13.64, "volume": 85148.0}, {"date": "2018-07-17", "close": 13.6, "volume": 54179.0}, {"date": "2018-07-18", "close": 13.63, "volume": 32436.0}, {"date": "2018-07-19", "close": 13.61, "volume": 32447.0}, {"date": "2018-07-20", "close": 13.62, "volume": 43569.0}, {"date": "2018-07-23", "close": 13.57, "volume": 79506.0}, {"date": "2018-07-24", "close": 13.56, "volume": 95575.0}, {"date": "2018-07-25", "close": 13.57, "volume": 52178.0}, {"date": "2018-07-26", "close": 13.5, "volume": 70001.0}, {"date": "2018-07-27", "close": 13.47, "volume": 65019.0}, {"date": "2018-07-30", "close": 13.48, "volume": 72082.0}, {"date": "2018-07-31", "close": 13.43, "volume": 160042.0}, {"date": "2018-08-01", "close": 13.39, "volume": 98041.0}, {"date": "2018-08-02", "close": 13.45, "volume": 133010.0}, {"date": "2018-08-03", "close": 13.47, "volume": 56879.0}, {"date": "2018-08-06", "close": 13.49, "volume": 81409.0}, {"date": "2018-08-07", "close": 13.47, "volume": 49607.0}, {"date": "2018-08-08", "close": 13.58, "volume": 94867.0}, {"date": "2018-08-09", "close": 13.48, "volume": 32992.0}, {"date": "2018-08-10", "close": 13.54, "volume": 44700.0}, {"date": "2018-08-13", "close": 13.56, "volume": 115118.0}, {"date": "2018-08-14", "close": 13.53, "volume": 63401.0}, {"date": "2018-08-15", "close": 13.565, "volume": 169061.0}, {"date": "2018-08-16", "close": 13.5, "volume": 132126.0}, {"date": "2018-08-17", "close": 13.51, "volume": 56394.0}, {"date": "2018-08-20", "close": 13.45, "volume": 143352.0}, {"date": "2018-08-21", "close": 13.43, "volume": 102976.0}, {"date": "2018-08-22", "close": 13.43, "volume": 78037.0}, {"date": "2018-08-23", "close": 13.4, "volume": 111147.0}, {"date": "2018-08-24", "close": 13.37, "volume": 117170.0}, {"date": "2018-08-27", "close": 13.39, "volume": 79113.0}, {"date": "2018-08-28", "close": 13.39, "volume": 86735.0}, {"date": "2018-08-29", "close": 13.34, "volume": 81699.0}, {"date": "2018-08-30", "close": 13.43, "volume": 70894.0}, {"date": "2018-08-31", "close": 13.42, "volume": 85210.0}, {"date": "2018-09-04", "close": 13.52, "volume": 176380.0}, {"date": "2018-09-05", "close": 13.5, "volume": 214336.0}, {"date": "2018-09-06", "close": 13.49, "volume": 108784.0}, {"date": "2018-09-07", "close": 13.44, "volume": 57772.0}, {"date": "2018-09-10", "close": 13.42, "volume": 88511.0}, {"date": "2018-09-11", "close": 13.37, "volume": 101481.0}, {"date": "2018-09-12", "close": 13.34, "volume": 120765.0}, {"date": "2018-09-13", "close": 13.31, "volume": 33135.0}, {"date": "2018-09-14", "close": 13.22, "volume": 130003.0}, {"date": "2018-09-17", "close": 13.11, "volume": 215385.0}, {"date": "2018-09-18", "close": 13.04, "volume": 96053.0}, {"date": "2018-09-19", "close": 12.97, "volume": 197622.0}, {"date": "2018-09-20", "close": 12.93, "volume": 98978.0}, {"date": "2018-09-21", "close": 12.86, "volume": 201653.0}, {"date": "2018-09-24", "close": 12.82, "volume": 203800.0}, {"date": "2018-09-25", "close": 12.8, "volume": 163421.0}, {"date": "2018-09-26", "close": 12.85, "volume": 85170.0}, {"date": "2018-09-27", "close": 12.86, "volume": 134152.0}, {"date": "2018-09-28", "close": 12.87, "volume": 88662.0}, {"date": "2018-10-01", "close": 12.83, "volume": 79789.0}, {"date": "2018-10-02", "close": 12.79, "volume": 183315.0}, {"date": "2018-10-03", "close": 12.73, "volume": 242124.0}, {"date": "2018-10-04", "close": 12.64, "volume": 286524.0}, {"date": "2018-10-05", "close": 12.64, "volume": 134741.0}, {"date": "2018-10-08", "close": 12.56, "volume": 167544.0}, {"date": "2018-10-09", "close": 12.46, "volume": 188837.0}, {"date": "2018-10-10", "close": 12.45, "volume": 307935.0}, {"date": "2018-10-11", "close": 12.53, "volume": 172889.0}, {"date": "2018-10-12", "close": 12.42, "volume": 170056.0}, {"date": "2018-10-15", "close": 12.4, "volume": 209285.0}, {"date": "2018-10-16", "close": 12.39, "volume": 273893.0}, {"date": "2018-10-17", "close": 12.45, "volume": 152724.0}, {"date": "2018-10-18", "close": 12.46, "volume": 136461.0}, {"date": "2018-10-19", "close": 12.49, "volume": 153847.0}, {"date": "2018-10-22", "close": 12.53, "volume": 133213.0}, {"date": "2018-10-23", "close": 12.6, "volume": 105471.0}, {"date": "2018-10-24", "close": 12.63, "volume": 213917.0}, {"date": "2018-10-25", "close": 12.62, "volume": 114551.0}, {"date": "2018-10-26", "close": 12.65, "volume": 112042.0}, {"date": "2018-10-29", "close": 12.51, "volume": 233508.0}, {"date": "2018-10-30", "close": 12.51, "volume": 158354.0}, {"date": "2018-10-31", "close": 12.49, "volume": 143507.0}, {"date": "2018-11-01", "close": 12.49, "volume": 202330.0}, {"date": "2018-11-02", "close": 12.53, "volume": 105384.0}, {"date": "2018-11-05", "close": 12.64, "volume": 110427.0}, {"date": "2018-11-06", "close": 12.57, "volume": 150867.0}, {"date": "2018-11-07", "close": 12.69, "volume": 179974.0}, {"date": "2018-11-08", "close": 12.69, "volume": 173552.0}, {"date": "2018-11-09", "close": 12.77, "volume": 87184.0}, {"date": "2018-11-12", "close": 12.78, "volume": 211309.0}, {"date": "2018-11-13", "close": 12.84, "volume": 90123.0}, {"date": "2018-11-14", "close": 12.83, "volume": 93407.0}, {"date": "2018-11-15", "close": 12.87, "volume": 114013.0}, {"date": "2018-11-16", "close": 12.78, "volume": 89595.0}, {"date": "2018-11-19", "close": 12.66, "volume": 170813.0}, {"date": "2018-11-20", "close": 12.58, "volume": 189206.0}, {"date": "2018-11-21", "close": 12.63, "volume": 110924.0}, {"date": "2018-11-23", "close": 12.59, "volume": 63343.0}, {"date": "2018-11-26", "close": 12.66, "volume": 139444.0}, {"date": "2018-11-27", "close": 12.59, "volume": 126328.0}, {"date": "2018-11-28", "close": 12.63, "volume": 147879.0}, {"date": "2018-11-29", "close": 12.7, "volume": 91597.0}, {"date": "2018-11-30", "close": 12.75, "volume": 99524.0}, {"date": "2018-12-03", "close": 12.74, "volume": 220844.0}, {"date": "2018-12-04", "close": 12.89, "volume": 282765.0}, {"date": "2018-12-06", "close": 12.86, "volume": 282139.0}, {"date": "2018-12-07", "close": 12.9, "volume": 109593.0}, {"date": "2018-12-10", "close": 13.09, "volume": 152473.0}, {"date": "2018-12-11", "close": 13.03, "volume": 100382.0}, {"date": "2018-12-12", "close": 12.95, "volume": 108371.0}, {"date": "2018-12-13", "close": 12.85, "volume": 108149.0}, {"date": "2018-12-14", "close": 12.75, "volume": 116250.0}, {"date": "2018-12-17", "close": 12.63, "volume": 234486.0}, {"date": "2018-12-18", "close": 12.63, "volume": 277724.0}, {"date": "2018-12-19", "close": 12.63, "volume": 296634.0}, {"date": "2018-12-20", "close": 12.47, "volume": 439893.0}, {"date": "2018-12-21", "close": 12.44, "volume": 435221.0}, {"date": "2018-12-24", "close": 12.47, "volume": 275829.0}, {"date": "2018-12-26", "close": 12.41, "volume": 264384.0}, {"date": "2018-12-27", "close": 12.45, "volume": 295042.0}, {"date": "2018-12-28", "close": 12.58, "volume": 332271.0}, {"date": "2018-12-31", "close": 12.68, "volume": 360955.0}, {"date": "2019-01-02", "close": 12.83, "volume": 99946.0}, {"date": "2019-01-03", "close": 12.89, "volume": 94993.0}, {"date": "2019-01-04", "close": 12.92, "volume": 99663.0}, {"date": "2019-01-07", "close": 12.98, "volume": 124210.0}, {"date": "2019-01-08", "close": 12.99, "volume": 138668.0}, {"date": "2019-01-09", "close": 13.04, "volume": 80665.0}, {"date": "2019-01-10", "close": 13.13, "volume": 79935.0}, {"date": "2019-01-11", "close": 13.17, "volume": 63334.0}, {"date": "2019-01-14", "close": 13.12, "volume": 48078.0}, {"date": "2019-01-15", "close": 13.06, "volume": 101941.0}, {"date": "2019-01-16", "close": 13.13, "volume": 149911.0}, {"date": "2019-01-17", "close": 13.1, "volume": 60255.0}, {"date": "2019-01-18", "close": 13.115, "volume": 79536.0}, {"date": "2019-01-22", "close": 13.1397, "volume": 138094.0}, {"date": "2019-01-23", "close": 13.13, "volume": 52455.0}, {"date": "2019-01-24", "close": 13.15, "volume": 103828.0}, {"date": "2019-01-25", "close": 13.15, "volume": 42356.0}, {"date": "2019-01-28", "close": 13.21, "volume": 101634.0}, {"date": "2019-01-29", "close": 13.27, "volume": 60321.0}, {"date": "2019-01-30", "close": 13.26, "volume": 78090.0}, {"date": "2019-01-31", "close": 13.29, "volume": 100340.0}, {"date": "2019-02-01", "close": 13.22, "volume": 52303.0}, {"date": "2019-02-04", "close": 13.23, "volume": 56215.0}, {"date": "2019-02-05", "close": 13.25, "volume": 57960.0}, {"date": "2019-02-06", "close": 13.33, "volume": 61913.0}, {"date": "2019-02-07", "close": 13.36, "volume": 40787.0}, {"date": "2019-02-08", "close": 13.35, "volume": 54113.0}, {"date": "2019-02-11", "close": 13.4, "volume": 92950.0}, {"date": "2019-02-12", "close": 13.37, "volume": 52402.0}, {"date": "2019-02-13", "close": 13.37, "volume": 64693.0}, {"date": "2019-02-14", "close": 13.37, "volume": 59024.0}, {"date": "2019-02-15", "close": 13.42, "volume": 70118.0}, {"date": "2019-02-19", "close": 13.37, "volume": 50803.0}, {"date": "2019-02-20", "close": 13.44, "volume": 67406.0}, {"date": "2019-02-21", "close": 13.44, "volume": 20914.0}, {"date": "2019-02-22", "close": 13.35, "volume": 112192.0}, {"date": "2019-02-25", "close": 13.44, "volume": 79638.0}, {"date": "2019-02-26", "close": 13.49, "volume": 52608.0}, {"date": "2019-02-27", "close": 13.48, "volume": 79518.0}, {"date": "2019-02-28", "close": 13.5, "volume": 56859.0}, {"date": "2019-03-01", "close": 13.54, "volume": 87646.0}, {"date": "2019-03-04", "close": 13.57, "volume": 81461.0}, {"date": "2019-03-05", "close": 13.57, "volume": 48228.0}, {"date": "2019-03-06", "close": 13.6, "volume": 66638.0}, {"date": "2019-03-07", "close": 13.69, "volume": 56335.0}, {"date": "2019-03-08", "close": 13.65, "volume": 63753.0}, {"date": "2019-03-11", "close": 13.7, "volume": 92897.0}, {"date": "2019-03-12", "close": 13.74, "volume": 95748.0}, {"date": "2019-03-13", "close": 13.75, "volume": 86862.0}, {"date": "2019-03-14", "close": 13.65, "volume": 59448.0}, {"date": "2019-03-15", "close": 13.7, "volume": 70913.0}, {"date": "2019-03-18", "close": 13.69, "volume": 181104.0}, {"date": "2019-03-19", "close": 13.7, "volume": 119167.0}, {"date": "2019-03-20", "close": 13.77, "volume": 37204.0}, {"date": "2019-03-21", "close": 13.81, "volume": 63201.0}, {"date": "2019-03-22", "close": 13.91, "volume": 104031.0}, {"date": "2019-03-25", "close": 13.95, "volume": 93903.0}, {"date": "2019-03-26", "close": 13.93, "volume": 35192.0}, {"date": "2019-03-27", "close": 13.9, "volume": 103786.0}, {"date": "2019-03-28", "close": 13.93, "volume": 106003.0}, {"date": "2019-03-29", "close": 13.92, "volume": 126581.0}, {"date": "2019-04-01", "close": 14.01, "volume": 122878.0}, {"date": "2019-04-02", "close": 13.99, "volume": 102195.0}, {"date": "2019-04-03", "close": 13.98, "volume": 75152.0}, {"date": "2019-04-04", "close": 14.0, "volume": 80329.0}, {"date": "2019-04-05", "close": 13.96, "volume": 91715.0}, {"date": "2019-04-08", "close": 14.0, "volume": 99287.0}, {"date": "2019-04-09", "close": 14.05, "volume": 63568.0}, {"date": "2019-04-10", "close": 14.06, "volume": 41042.0}, {"date": "2019-04-11", "close": 14.1, "volume": 55569.0}, {"date": "2019-04-12", "close": 14.02, "volume": 55139.0}, {"date": "2019-04-15", "close": 14.0, "volume": 93326.0}, {"date": "2019-04-16", "close": 13.9, "volume": 83571.0}, {"date": "2019-04-17", "close": 13.92, "volume": 62302.0}, {"date": "2019-04-18", "close": 13.9, "volume": 41898.0}, {"date": "2019-04-22", "close": 13.87, "volume": 112079.0}, {"date": "2019-04-23", "close": 13.87, "volume": 69535.0}, {"date": "2019-04-24", "close": 13.97, "volume": 113653.0}, {"date": "2019-04-25", "close": 14.03, "volume": 59283.0}, {"date": "2019-04-26", "close": 14.07, "volume": 95510.0}, {"date": "2019-04-29", "close": 14.05, "volume": 60978.0}, {"date": "2019-04-30", "close": 14.06, "volume": 66549.0}, {"date": "2019-05-01", "close": 14.11, "volume": 100994.0}, {"date": "2019-05-02", "close": 14.1, "volume": 47186.0}, {"date": "2019-05-03", "close": 14.22, "volume": 164746.0}, {"date": "2019-05-06", "close": 14.17, "volume": 56118.0}, {"date": "2019-05-07", "close": 14.2, "volume": 49838.0}, {"date": "2019-05-08", "close": 14.24, "volume": 52962.0}, {"date": "2019-05-09", "close": 14.2, "volume": 32871.0}, {"date": "2019-05-10", "close": 14.18, "volume": 63897.0}, {"date": "2019-05-13", "close": 14.18, "volume": 112060.0}, {"date": "2019-05-14", "close": 14.16, "volume": 104550.0}, {"date": "2019-05-15", "close": 14.21, "volume": 146453.0}, {"date": "2019-05-16", "close": 14.24, "volume": 41513.0}, {"date": "2019-05-17", "close": 14.25, "volume": 23859.0}, {"date": "2019-05-20", "close": 14.26, "volume": 21242.0}, {"date": "2019-05-21", "close": 14.19, "volume": 67232.0}, {"date": "2019-05-22", "close": 14.24, "volume": 47404.0}, {"date": "2019-05-23", "close": 14.28, "volume": 49528.0}, {"date": "2019-05-24", "close": 14.3, "volume": 46986.0}, {"date": "2019-05-28", "close": 14.299, "volume": 53007.0}, {"date": "2019-05-29", "close": 14.31, "volume": 55948.0}, {"date": "2019-05-30", "close": 14.27, "volume": 65509.0}, {"date": "2019-05-31", "close": 14.36, "volume": 43641.0}, {"date": "2019-06-03", "close": 14.31, "volume": 103833.0}, {"date": "2019-06-04", "close": 14.3, "volume": 153171.0}, {"date": "2019-06-05", "close": 14.31, "volume": 53017.0}, {"date": "2019-06-06", "close": 14.315, "volume": 179357.0}, {"date": "2019-06-07", "close": 14.34, "volume": 99190.0}, {"date": "2019-06-10", "close": 14.37, "volume": 122952.0}, {"date": "2019-06-11", "close": 14.34, "volume": 56836.0}, {"date": "2019-06-12", "close": 14.33, "volume": 74304.0}, {"date": "2019-06-13", "close": 14.36, "volume": 99284.0}, {"date": "2019-06-14", "close": 14.4, "volume": 43988.0}, {"date": "2019-06-17", "close": 14.36, "volume": 32065.0}, {"date": "2019-06-18", "close": 14.3855, "volume": 54382.0}, {"date": "2019-06-19", "close": 14.4, "volume": 40596.0}, {"date": "2019-06-20", "close": 14.41, "volume": 50654.0}, {"date": "2019-06-21", "close": 14.39, "volume": 48775.0}, {"date": "2019-06-24", "close": 14.4137, "volume": 115916.0}, {"date": "2019-06-25", "close": 14.49, "volume": 56618.0}, {"date": "2019-06-26", "close": 14.51, "volume": 57042.0}, {"date": "2019-06-27", "close": 14.58, "volume": 54801.0}, {"date": "2019-06-28", "close": 14.6, "volume": 55090.0}, {"date": "2019-07-01", "close": 14.65, "volume": 61260.0}, {"date": "2019-07-02", "close": 14.64, "volume": 79515.0}, {"date": "2019-07-03", "close": 14.64, "volume": 22451.0}, {"date": "2019-07-05", "close": 14.68, "volume": 76134.0}, {"date": "2019-07-08", "close": 14.69, "volume": 48930.0}, {"date": "2019-07-09", "close": 14.68, "volume": 55415.0}, {"date": "2019-07-10", "close": 14.82, "volume": 45096.0}, {"date": "2019-07-11", "close": 14.89, "volume": 82358.0}, {"date": "2019-07-12", "close": 14.83, "volume": 78654.0}, {"date": "2019-07-15", "close": 14.83, "volume": 93913.0}, {"date": "2019-07-16", "close": 14.77, "volume": 51660.0}, {"date": "2019-07-17", "close": 14.94, "volume": 59218.0}, {"date": "2019-07-18", "close": 14.92, "volume": 32567.0}, {"date": "2019-07-19", "close": 15.0, "volume": 97138.0}, {"date": "2019-07-22", "close": 14.97, "volume": 30497.0}, {"date": "2019-07-23", "close": 15.0, "volume": 42021.0}, {"date": "2019-07-24", "close": 15.11, "volume": 93358.0}, {"date": "2019-07-25", "close": 15.11, "volume": 52865.0}, {"date": "2019-07-26", "close": 15.14, "volume": 47099.0}, {"date": "2019-07-29", "close": 15.19, "volume": 112639.0}, {"date": "2019-07-30", "close": 15.17, "volume": 75039.0}, {"date": "2019-07-31", "close": 15.17, "volume": 74929.0}, {"date": "2019-08-01", "close": 15.22, "volume": 73110.0}, {"date": "2019-08-02", "close": 15.21, "volume": 67938.0}, {"date": "2019-08-05", "close": 15.26, "volume": 93070.0}, {"date": "2019-08-06", "close": 15.32, "volume": 80628.0}, {"date": "2019-08-07", "close": 15.46, "volume": 91670.0}, {"date": "2019-08-08", "close": 15.41, "volume": 65531.0}, {"date": "2019-08-09", "close": 15.41, "volume": 37938.0}, {"date": "2019-08-12", "close": 15.53, "volume": 29729.0}, {"date": "2019-08-13", "close": 15.51, "volume": 109063.0}, {"date": "2019-08-14", "close": 15.5, "volume": 108567.0}, {"date": "2019-08-15", "close": 15.545, "volume": 70193.0}, {"date": "2019-08-16", "close": 15.51, "volume": 61858.0}, {"date": "2019-08-19", "close": 15.49, "volume": 48084.0}, {"date": "2019-08-20", "close": 15.48, "volume": 53094.0}, {"date": "2019-08-21", "close": 15.44, "volume": 50647.0}, {"date": "2019-08-22", "close": 15.43, "volume": 131636.0}, {"date": "2019-08-23", "close": 15.38, "volume": 178563.0}, {"date": "2019-08-26", "close": 15.31, "volume": 130804.0}, {"date": "2019-08-27", "close": 15.25, "volume": 189166.0}, {"date": "2019-08-28", "close": 15.26, "volume": 150014.0}, {"date": "2019-08-29", "close": 15.32, "volume": 67939.0}, {"date": "2019-08-30", "close": 15.44, "volume": 79529.0}, {"date": "2019-09-03", "close": 15.42, "volume": 84719.0}, {"date": "2019-09-04", "close": 15.37, "volume": 128014.0}, {"date": "2019-09-05", "close": 15.34, "volume": 113229.0}, {"date": "2019-09-06", "close": 15.29, "volume": 26409.0}, {"date": "2019-09-09", "close": 15.22, "volume": 53331.0}, {"date": "2019-09-10", "close": 15.14, "volume": 67884.0}, {"date": "2019-09-11", "close": 15.12, "volume": 84164.0}, {"date": "2019-09-12", "close": 14.9, "volume": 144723.0}, {"date": "2019-09-13", "close": 14.53, "volume": 274523.0}, {"date": "2019-09-16", "close": 14.59, "volume": 121686.0}, {"date": "2019-09-17", "close": 14.69, "volume": 77471.0}, {"date": "2019-09-18", "close": 14.78, "volume": 35297.0}, {"date": "2019-09-19", "close": 14.82, "volume": 63794.0}, {"date": "2019-09-20", "close": 14.9, "volume": 43074.0}, {"date": "2019-09-23", "close": 14.9, "volume": 25076.0}, {"date": "2019-09-24", "close": 14.93, "volume": 95346.0}, {"date": "2019-09-25", "close": 14.93, "volume": 46675.0}, {"date": "2019-09-26", "close": 15.04, "volume": 73712.0}, {"date": "2019-09-27", "close": 15.13, "volume": 64212.0}, {"date": "2019-09-30", "close": 15.12, "volume": 42145.0}, {"date": "2019-10-01", "close": 15.1151, "volume": 37233.0}, {"date": "2019-10-02", "close": 15.15, "volume": 43317.0}, {"date": "2019-10-03", "close": 15.25, "volume": 89437.0}, {"date": "2019-10-04", "close": 15.25, "volume": 33920.0}, {"date": "2019-10-07", "close": 15.28, "volume": 86486.0}, {"date": "2019-10-08", "close": 15.31, "volume": 19110.0}, {"date": "2019-10-09", "close": 15.29, "volume": 37471.0}, {"date": "2019-10-10", "close": 15.33, "volume": 95690.0}, {"date": "2019-10-11", "close": 15.12, "volume": 78538.0}, {"date": "2019-10-14", "close": 15.15, "volume": 43503.0}, {"date": "2019-10-15", "close": 15.1, "volume": 67435.0}, {"date": "2019-10-16", "close": 15.14, "volume": 117493.0}, {"date": "2019-10-17", "close": 15.1, "volume": 64793.0}, {"date": "2019-10-18", "close": 15.105, "volume": 59043.0}, {"date": "2019-10-21", "close": 15.04, "volume": 75478.0}, {"date": "2019-10-22", "close": 15.1, "volume": 49004.0}, {"date": "2019-10-23", "close": 15.1484, "volume": 63109.0}, {"date": "2019-10-24", "close": 15.15, "volume": 67929.0}, {"date": "2019-10-25", "close": 15.0876, "volume": 75387.0}, {"date": "2019-10-28", "close": 15.07, "volume": 82479.0}, {"date": "2019-10-29", "close": 15.13, "volume": 61247.0}, {"date": "2019-10-30", "close": 15.28, "volume": 66972.0}, {"date": "2019-10-31", "close": 15.37, "volume": 65034.0}, {"date": "2019-11-01", "close": 15.39, "volume": 67451.0}, {"date": "2019-11-04", "close": 15.32, "volume": 93631.0}, {"date": "2019-11-05", "close": 15.23, "volume": 53041.0}, {"date": "2019-11-06", "close": 15.25, "volume": 20505.0}, {"date": "2019-11-07", "close": 15.26, "volume": 58957.0}, {"date": "2019-11-08", "close": 15.24, "volume": 42870.0}, {"date": "2019-11-11", "close": 15.26, "volume": 61145.0}, {"date": "2019-11-12", "close": 15.23, "volume": 72745.0}, {"date": "2019-11-13", "close": 15.2, "volume": 63213.0}, {"date": "2019-11-14", "close": 15.16, "volume": 56798.0}, {"date": "2019-11-15", "close": 15.15, "volume": 54718.0}, {"date": "2019-11-18", "close": 15.12, "volume": 60473.0}, {"date": "2019-11-19", "close": 15.08, "volume": 69766.0}, {"date": "2019-11-20", "close": 15.16, "volume": 60260.0}, {"date": "2019-11-21", "close": 15.06, "volume": 67038.0}, {"date": "2019-11-22", "close": 15.11, "volume": 51674.0}, {"date": "2019-11-25", "close": 15.08, "volume": 51950.0}, {"date": "2019-11-26", "close": 15.0, "volume": 123855.0}, {"date": "2019-11-27", "close": 14.97, "volume": 195296.0}, {"date": "2019-11-29", "close": 14.94, "volume": 82475.0}, {"date": "2019-12-02", "close": 14.9, "volume": 138393.0}, {"date": "2019-12-03", "close": 14.94, "volume": 135219.0}, {"date": "2019-12-04", "close": 14.97, "volume": 89571.0}, {"date": "2019-12-05", "close": 15.01, "volume": 114506.0}, {"date": "2019-12-06", "close": 14.96, "volume": 101707.0}, {"date": "2019-12-09", "close": 15.0, "volume": 229357.0}, {"date": "2019-12-10", "close": 15.04, "volume": 91477.0}, {"date": "2019-12-11", "close": 15.15, "volume": 70665.0}, {"date": "2019-12-12", "close": 15.06, "volume": 89637.0}, {"date": "2019-12-13", "close": 15.11, "volume": 92468.0}, {"date": "2019-12-16", "close": 15.09, "volume": 104351.0}, {"date": "2019-12-17", "close": 15.14, "volume": 30529.0}, {"date": "2019-12-18", "close": 15.1, "volume": 39773.0}, {"date": "2019-12-19", "close": 15.12, "volume": 85103.0}, {"date": "2019-12-20", "close": 15.1, "volume": 64057.0}, {"date": "2019-12-23", "close": 15.07, "volume": 95740.0}, {"date": "2019-12-24", "close": 15.14, "volume": 67744.0}, {"date": "2019-12-26", "close": 15.25, "volume": 85110.0}, {"date": "2019-12-27", "close": 15.23, "volume": 42481.0}, {"date": "2019-12-30", "close": 15.2, "volume": 70528.0}, {"date": "2019-12-31", "close": 15.21, "volume": 64168.0}, {"date": "2020-01-02", "close": 15.28, "volume": 75102.0}, {"date": "2020-01-03", "close": 15.27, "volume": 36316.0}, {"date": "2020-01-06", "close": 15.27, "volume": 52017.0}, {"date": "2020-01-07", "close": 15.29, "volume": 36006.0}, {"date": "2020-01-08", "close": 15.32, "volume": 49958.0}, {"date": "2020-01-09", "close": 15.22, "volume": 122273.0}, {"date": "2020-01-10", "close": 15.3, "volume": 38191.0}, {"date": "2020-01-13", "close": 15.4, "volume": 94995.0}, {"date": "2020-01-14", "close": 15.46, "volume": 64068.0}, {"date": "2020-01-15", "close": 15.55, "volume": 51276.0}, {"date": "2020-01-16", "close": 15.52, "volume": 33733.0}, {"date": "2020-01-17", "close": 15.52, "volume": 58175.0}, {"date": "2020-01-21", "close": 15.59, "volume": 35956.0}, {"date": "2020-01-22", "close": 15.67, "volume": 83023.0}, {"date": "2020-01-23", "close": 15.73, "volume": 56860.0}, {"date": "2020-01-24", "close": 15.8, "volume": 40912.0}, {"date": "2020-01-27", "close": 15.85, "volume": 78461.0}, {"date": "2020-01-28", "close": 15.81, "volume": 35300.0}, {"date": "2020-01-29", "close": 15.87, "volume": 79847.0}, {"date": "2020-01-30", "close": 15.91, "volume": 29845.0}, {"date": "2020-01-31", "close": 15.94, "volume": 61513.0}, {"date": "2020-02-03", "close": 15.97, "volume": 49216.0}, {"date": "2020-02-04", "close": 15.96, "volume": 40875.0}, {"date": "2020-02-05", "close": 16.03, "volume": 53562.0}, {"date": "2020-02-06", "close": 16.05, "volume": 64581.0}, {"date": "2020-02-07", "close": 16.09, "volume": 52041.0}, {"date": "2020-02-10", "close": 15.92, "volume": 125669.0}, {"date": "2020-02-11", "close": 15.89, "volume": 67068.0}, {"date": "2020-02-12", "close": 15.89, "volume": 49898.0}, {"date": "2020-02-13", "close": 15.77, "volume": 33508.0}, {"date": "2020-02-14", "close": 15.87, "volume": 34217.0}, {"date": "2020-02-18", "close": 15.87, "volume": 31285.0}, {"date": "2020-02-19", "close": 15.94, "volume": 45961.0}, {"date": "2020-02-20", "close": 15.967, "volume": 54411.0}, {"date": "2020-02-21", "close": 16.0, "volume": 42607.0}, {"date": "2020-02-24", "close": 16.03, "volume": 61674.0}, {"date": "2020-02-25", "close": 15.97, "volume": 61036.0}, {"date": "2020-02-26", "close": 15.97, "volume": 33840.0}, {"date": "2020-02-27", "close": 15.8, "volume": 91038.0}, {"date": "2020-02-28", "close": 15.53, "volume": 246987.0}, {"date": "2020-03-02", "close": 15.76, "volume": 63011.0}, {"date": "2020-03-03", "close": 15.8219, "volume": 74165.0}, {"date": "2020-03-04", "close": 15.88, "volume": 68221.0}, {"date": "2020-03-05", "close": 15.83, "volume": 73610.0}, {"date": "2020-03-06", "close": 15.86, "volume": 156922.0}, {"date": "2020-03-09", "close": 15.9, "volume": 341465.0}, {"date": "2020-03-10", "close": 15.57, "volume": 218398.0}, {"date": "2020-03-11", "close": 14.98, "volume": 259850.0}, {"date": "2020-03-12", "close": 13.75, "volume": 652955.0}, {"date": "2020-03-13", "close": 14.06, "volume": 219338.0}, {"date": "2020-03-16", "close": 13.24, "volume": 246032.0}, {"date": "2020-03-17", "close": 13.43, "volume": 373104.0}, {"date": "2020-03-18", "close": 11.58, "volume": 630421.0}, {"date": "2020-03-19", "close": 12.19, "volume": 296568.0}, {"date": "2020-03-20", "close": 12.5, "volume": 207538.0}, {"date": "2020-03-23", "close": 11.74, "volume": 229995.0}, {"date": "2020-03-24", "close": 12.66, "volume": 146185.0}, {"date": "2020-03-25", "close": 13.33, "volume": 216001.0}, {"date": "2020-03-26", "close": 14.01, "volume": 100295.0}, {"date": "2020-03-27", "close": 13.69, "volume": 314764.0}, {"date": "2020-03-30", "close": 14.21, "volume": 228838.0}, {"date": "2020-03-31", "close": 14.16, "volume": 70037.0}, {"date": "2020-04-01", "close": 13.61, "volume": 80564.0}, {"date": "2020-04-02", "close": 13.6, "volume": 102745.0}, {"date": "2020-04-03", "close": 13.31, "volume": 56648.0}, {"date": "2020-04-06", "close": 13.45, "volume": 135563.0}, {"date": "2020-04-07", "close": 13.54, "volume": 71998.0}, {"date": "2020-04-08", "close": 13.9, "volume": 70772.0}, {"date": "2020-04-09", "close": 14.55, "volume": 242193.0}, {"date": "2020-04-13", "close": 14.31, "volume": 174695.0}, {"date": "2020-04-14", "close": 14.42, "volume": 155588.0}, {"date": "2020-04-15", "close": 14.47, "volume": 23978.0}, {"date": "2020-04-16", "close": 14.37, "volume": 72157.0}, {"date": "2020-04-17", "close": 14.45, "volume": 53585.0}, {"date": "2020-04-20", "close": 14.44, "volume": 65391.0}, {"date": "2020-04-21", "close": 14.39, "volume": 69733.0}, {"date": "2020-04-22", "close": 14.39, "volume": 50297.0}, {"date": "2020-04-23", "close": 14.15, "volume": 148986.0}, {"date": "2020-04-24", "close": 13.97, "volume": 193953.0}, {"date": "2020-04-27", "close": 13.58, "volume": 155336.0}, {"date": "2020-04-28", "close": 13.79, "volume": 78314.0}, {"date": "2020-04-29", "close": 13.96, "volume": 85315.0}, {"date": "2020-04-30", "close": 13.98, "volume": 68397.0}, {"date": "2020-05-01", "close": 14.0, "volume": 41248.0}, {"date": "2020-05-04", "close": 14.14, "volume": 79513.0}, {"date": "2020-05-05", "close": 14.24, "volume": 36982.0}, {"date": "2020-05-06", "close": 14.23, "volume": 89184.0}, {"date": "2020-05-07", "close": 14.3, "volume": 80317.0}, {"date": "2020-05-08", "close": 14.34, "volume": 34524.0}, {"date": "2020-05-11", "close": 14.36, "volume": 36288.0}, {"date": "2020-05-12", "close": 14.31, "volume": 31208.0}, {"date": "2020-05-13", "close": 14.29, "volume": 59963.0}, {"date": "2020-05-14", "close": 14.17, "volume": 124558.0}, {"date": "2020-05-15", "close": 14.13, "volume": 54306.0}, {"date": "2020-05-18", "close": 14.08, "volume": 47433.0}, {"date": "2020-05-19", "close": 14.13, "volume": 15853.0}, {"date": "2020-05-20", "close": 14.26, "volume": 42978.0}, {"date": "2020-05-21", "close": 14.25, "volume": 99938.0}, {"date": "2020-05-22", "close": 14.35, "volume": 53316.0}, {"date": "2020-05-26", "close": 14.38, "volume": 76079.0}, {"date": "2020-05-27", "close": 14.44, "volume": 70330.0}, {"date": "2020-05-28", "close": 14.57, "volume": 84731.0}, {"date": "2020-05-29", "close": 14.82, "volume": 81298.0}, {"date": "2020-06-01", "close": 14.8, "volume": 60891.0}, {"date": "2020-06-02", "close": 14.87, "volume": 67625.0}, {"date": "2020-06-03", "close": 14.9, "volume": 36149.0}, {"date": "2020-06-04", "close": 14.84, "volume": 89688.0}, {"date": "2020-06-05", "close": 14.82, "volume": 71540.0}, {"date": "2020-06-08", "close": 14.92, "volume": 80803.0}, {"date": "2020-06-09", "close": 14.9, "volume": 93640.0}, {"date": "2020-06-10", "close": 14.99, "volume": 136861.0}, {"date": "2020-06-11", "close": 14.92, "volume": 98965.0}, {"date": "2020-06-12", "close": 14.91, "volume": 187479.0}, {"date": "2020-06-15", "close": 14.98, "volume": 72178.0}, {"date": "2020-06-16", "close": 14.88, "volume": 47041.0}, {"date": "2020-06-17", "close": 14.8, "volume": 59886.0}, {"date": "2020-06-18", "close": 14.7, "volume": 109359.0}, {"date": "2020-06-19", "close": 14.62, "volume": 48898.0}, {"date": "2020-06-22", "close": 14.7, "volume": 47275.0}, {"date": "2020-06-23", "close": 14.82, "volume": 23575.0}, {"date": "2020-06-24", "close": 14.88, "volume": 61216.0}, {"date": "2020-06-25", "close": 14.81, "volume": 39626.0}, {"date": "2020-06-26", "close": 14.85, "volume": 31832.0}, {"date": "2020-06-29", "close": 14.87, "volume": 40416.0}, {"date": "2020-06-30", "close": 14.93, "volume": 40075.0}, {"date": "2020-07-01", "close": 14.97, "volume": 49057.0}, {"date": "2020-07-02", "close": 14.92, "volume": 43578.0}, {"date": "2020-07-06", "close": 14.96, "volume": 37550.0}, {"date": "2020-07-07", "close": 14.99, "volume": 90783.0}, {"date": "2020-07-08", "close": 15.05, "volume": 68896.0}, {"date": "2020-07-09", "close": 15.09, "volume": 64233.0}, {"date": "2020-07-10", "close": 15.13, "volume": 53727.0}, {"date": "2020-07-13", "close": 15.09, "volume": 33684.0}, {"date": "2020-07-14", "close": 15.08, "volume": 36516.0}, {"date": "2020-07-15", "close": 15.11, "volume": 37103.0}, {"date": "2020-07-16", "close": 15.079, "volume": 39759.0}, {"date": "2020-07-17", "close": 15.14, "volume": 45449.0}, {"date": "2020-07-20", "close": 15.15, "volume": 34734.0}, {"date": "2020-07-21", "close": 15.21, "volume": 62764.0}, {"date": "2020-07-22", "close": 15.26, "volume": 58680.0}, {"date": "2020-07-23", "close": 15.25, "volume": 23586.0}, {"date": "2020-07-24", "close": 15.31, "volume": 41170.0}, {"date": "2020-07-27", "close": 15.31, "volume": 28866.0}, {"date": "2020-07-28", "close": 15.31, "volume": 63327.0}, {"date": "2020-07-29", "close": 15.38, "volume": 38828.0}, {"date": "2020-07-30", "close": 15.38, "volume": 52296.0}, {"date": "2020-07-31", "close": 15.48, "volume": 51145.0}, {"date": "2020-08-03", "close": 15.58, "volume": 45658.0}, {"date": "2020-08-04", "close": 15.68, "volume": 46393.0}, {"date": "2020-08-05", "close": 15.68, "volume": 49302.0}, {"date": "2020-08-06", "close": 15.7, "volume": 50337.0}, {"date": "2020-08-07", "close": 15.74, "volume": 45917.0}, {"date": "2020-08-10", "close": 15.79, "volume": 77405.0}, {"date": "2020-08-11", "close": 15.82, "volume": 86699.0}, {"date": "2020-08-12", "close": 15.81, "volume": 33709.0}, {"date": "2020-08-13", "close": 15.68, "volume": 30015.0}, {"date": "2020-08-14", "close": 15.62, "volume": 45392.0}, {"date": "2020-08-17", "close": 15.58, "volume": 45458.0}, {"date": "2020-08-18", "close": 15.58, "volume": 56908.0}, {"date": "2020-08-19", "close": 15.51, "volume": 28497.0}, {"date": "2020-08-20", "close": 15.53, "volume": 18594.0}, {"date": "2020-08-21", "close": 15.44, "volume": 44192.0}, {"date": "2020-08-24", "close": 15.42, "volume": 53665.0}, {"date": "2020-08-25", "close": 15.45, "volume": 63327.0}, {"date": "2020-08-26", "close": 15.38, "volume": 78596.0}, {"date": "2020-08-27", "close": 15.17, "volume": 99881.0}, {"date": "2020-08-28", "close": 15.28, "volume": 41034.0}, {"date": "2020-08-31", "close": 15.4, "volume": 75982.0}, {"date": "2020-09-01", "close": 15.52, "volume": 97744.0}, {"date": "2020-09-02", "close": 15.59, "volume": 56347.0}, {"date": "2020-09-03", "close": 15.48, "volume": 34820.0}, {"date": "2020-09-04", "close": 15.32, "volume": 63420.0}, {"date": "2020-09-08", "close": 15.18, "volume": 62288.0}, {"date": "2020-09-09", "close": 15.37, "volume": 73172.0}, {"date": "2020-09-10", "close": 15.38, "volume": 42767.0}, {"date": "2020-09-11", "close": 15.44, "volume": 59340.0}, {"date": "2020-09-14", "close": 15.37, "volume": 31921.0}, {"date": "2020-09-15", "close": 15.33, "volume": 33225.0}, {"date": "2020-09-16", "close": 15.34, "volume": 13132.0}, {"date": "2020-09-17", "close": 15.36, "volume": 39238.0}, {"date": "2020-09-18", "close": 15.32, "volume": 83532.0}, {"date": "2020-09-21", "close": 15.27, "volume": 38476.0}, {"date": "2020-09-22", "close": 15.26, "volume": 35488.0}, {"date": "2020-09-23", "close": 15.22, "volume": 37170.0}, {"date": "2020-09-24", "close": 15.28, "volume": 145363.0}, {"date": "2020-09-25", "close": 15.28, "volume": 47293.0}, {"date": "2020-09-28", "close": 15.28, "volume": 36411.0}, {"date": "2020-09-29", "close": 15.28, "volume": 38779.0}, {"date": "2020-09-30", "close": 15.27, "volume": 31711.0}, {"date": "2020-10-01", "close": 15.29, "volume": 43965.0}, {"date": "2020-10-02", "close": 15.355, "volume": 67762.0}, {"date": "2020-10-05", "close": 15.33, "volume": 32011.0}, {"date": "2020-10-06", "close": 15.27, "volume": 45115.0}, {"date": "2020-10-07", "close": 15.32, "volume": 37046.0}, {"date": "2020-10-08", "close": 15.35, "volume": 39995.0}, {"date": "2020-10-09", "close": 15.31, "volume": 37070.0}, {"date": "2020-10-12", "close": 15.27, "volume": 24511.0}, {"date": "2020-10-13", "close": 15.31, "volume": 23160.0}, {"date": "2020-10-14", "close": 15.21, "volume": 46557.0}, {"date": "2020-10-15", "close": 15.23, "volume": 30121.0}, {"date": "2020-10-16", "close": 15.2, "volume": 58953.0}, {"date": "2020-10-19", "close": 15.21, "volume": 27324.0}, {"date": "2020-10-20", "close": 15.17, "volume": 36595.0}, {"date": "2020-10-21", "close": 15.19, "volume": 45023.0}, {"date": "2020-10-22", "close": 15.18, "volume": 36987.0}, {"date": "2020-10-23", "close": 15.14, "volume": 53511.0}, {"date": "2020-10-26", "close": 15.14, "volume": 66431.0}, {"date": "2020-10-27", "close": 15.14, "volume": 63345.0}, {"date": "2020-10-28", "close": 15.14, "volume": 52418.0}, {"date": "2020-10-29", "close": 15.17, "volume": 27324.0}, {"date": "2020-10-30", "close": 15.12, "volume": 67066.0}, {"date": "2020-11-02", "close": 15.18, "volume": 44295.0}, {"date": "2020-11-03", "close": 15.14, "volume": 65711.0}, {"date": "2020-11-04", "close": 15.28, "volume": 44375.0}, {"date": "2020-11-05", "close": 15.33, "volume": 41295.0}, {"date": "2020-11-06", "close": 15.33, "volume": 72239.0}, {"date": "2020-11-09", "close": 15.34, "volume": 37015.0}, {"date": "2020-11-10", "close": 15.3, "volume": 51634.0}, {"date": "2020-11-11", "close": 15.29, "volume": 13358.0}, {"date": "2020-11-12", "close": 15.3, "volume": 38517.0}, {"date": "2020-11-13", "close": 15.2, "volume": 70652.0}, {"date": "2020-11-16", "close": 15.3, "volume": 35156.0}, {"date": "2020-11-17", "close": 15.3, "volume": 46762.0}, {"date": "2020-11-18", "close": 15.3, "volume": 44773.0}, {"date": "2020-11-19", "close": 15.3, "volume": 93314.0}, {"date": "2020-11-20", "close": 15.3, "volume": 84707.0}, {"date": "2020-11-23", "close": 15.36, "volume": 89128.0}, {"date": "2020-11-24", "close": 15.43, "volume": 60377.0}, {"date": "2020-11-25", "close": 15.46, "volume": 62640.0}, {"date": "2020-11-27", "close": 15.52, "volume": 26935.0}, {"date": "2020-11-30", "close": 15.54, "volume": 47363.0}, {"date": "2020-12-01", "close": 15.44, "volume": 185899.0}, {"date": "2020-12-02", "close": 15.47, "volume": 48086.0}, {"date": "2020-12-03", "close": 15.58, "volume": 76548.0}, {"date": "2020-12-04", "close": 15.58, "volume": 49560.0}, {"date": "2020-12-07", "close": 15.63, "volume": 92665.0}, {"date": "2020-12-08", "close": 15.66, "volume": 37796.0}, {"date": "2020-12-09", "close": 15.66, "volume": 196787.0}, {"date": "2020-12-10", "close": 15.71, "volume": 61115.0}, {"date": "2020-12-11", "close": 15.7, "volume": 67702.0}, {"date": "2020-12-14", "close": 15.51, "volume": 107814.0}, {"date": "2020-12-15", "close": 15.45, "volume": 93678.0}, {"date": "2020-12-16", "close": 15.44, "volume": 120367.0}, {"date": "2020-12-17", "close": 15.44, "volume": 57699.0}, {"date": "2020-12-18", "close": 15.53, "volume": 51642.0}, {"date": "2020-12-21", "close": 15.7, "volume": 104471.0}, {"date": "2020-12-22", "close": 15.69, "volume": 85394.0}, {"date": "2020-12-23", "close": 15.69, "volume": 49377.0}, {"date": "2020-12-24", "close": 15.75, "volume": 40951.0}, {"date": "2020-12-28", "close": 15.75, "volume": 85773.0}, {"date": "2020-12-29", "close": 15.74, "volume": 53688.0}, {"date": "2020-12-30", "close": 15.73, "volume": 62090.0}, {"date": "2020-12-31", "close": 15.76, "volume": 60211.0}, {"date": "2021-01-04", "close": 15.78, "volume": 74101.0}, {"date": "2021-01-05", "close": 15.79, "volume": 34158.0}, {"date": "2021-01-06", "close": 15.56, "volume": 210304.0}, {"date": "2021-01-07", "close": 15.52, "volume": 46770.0}, {"date": "2021-01-08", "close": 15.55, "volume": 100625.0}, {"date": "2021-01-11", "close": 15.48, "volume": 99454.0}, {"date": "2021-01-12", "close": 15.41, "volume": 65622.0}, {"date": "2021-01-13", "close": 15.46, "volume": 58749.0}, {"date": "2021-01-14", "close": 15.4, "volume": 42138.0}, {"date": "2021-01-15", "close": 15.4, "volume": 51342.0}, {"date": "2021-01-19", "close": 15.4, "volume": 52849.0}, {"date": "2021-01-20", "close": 15.38, "volume": 130679.0}, {"date": "2021-01-21", "close": 15.42, "volume": 91698.0}, {"date": "2021-01-22", "close": 15.44, "volume": 37594.0}, {"date": "2021-01-25", "close": 15.49, "volume": 48281.0}, {"date": "2021-01-26", "close": 15.49, "volume": 60947.0}, {"date": "2021-01-27", "close": 15.56, "volume": 83562.0}, {"date": "2021-01-28", "close": 15.6, "volume": 37064.0}, {"date": "2021-01-29", "close": 15.62, "volume": 64784.0}, {"date": "2021-02-01", "close": 15.59, "volume": 56721.0}, {"date": "2021-02-02", "close": 15.65, "volume": 68176.0}, {"date": "2021-02-03", "close": 15.59, "volume": 84244.0}, {"date": "2021-02-04", "close": 15.56, "volume": 103906.0}, {"date": "2021-02-05", "close": 15.62, "volume": 40518.0}, {"date": "2021-02-08", "close": 15.59, "volume": 93466.0}, {"date": "2021-02-09", "close": 15.68, "volume": 55339.0}, {"date": "2021-02-10", "close": 15.76, "volume": 51808.0}, {"date": "2021-02-11", "close": 15.79, "volume": 63757.0}, {"date": "2021-02-12", "close": 15.76, "volume": 35485.0}, {"date": "2021-02-16", "close": 15.69, "volume": 55171.0}, {"date": "2021-02-17", "close": 15.64, "volume": 43965.0}, {"date": "2021-02-18", "close": 15.54, "volume": 40277.0}, {"date": "2021-02-19", "close": 15.47, "volume": 56062.0}, {"date": "2021-02-22", "close": 15.3, "volume": 62046.0}, {"date": "2021-02-23", "close": 15.09, "volume": 118657.0}, {"date": "2021-02-24", "close": 15.13, "volume": 212085.0}, {"date": "2021-02-25", "close": 14.96, "volume": 443212.0}, {"date": "2021-02-26", "close": 15.13, "volume": 93869.0}, {"date": "2021-03-01", "close": 15.16, "volume": 59251.0}, {"date": "2021-03-02", "close": 15.11, "volume": 153791.0}, {"date": "2021-03-03", "close": 15.1, "volume": 103629.0}, {"date": "2021-03-04", "close": 15.0, "volume": 89143.0}, {"date": "2021-03-05", "close": 15.07, "volume": 99169.0}, {"date": "2021-03-08", "close": 15.09, "volume": 57018.0}, {"date": "2021-03-09", "close": 15.17, "volume": 54671.0}, {"date": "2021-03-10", "close": 15.22, "volume": 57307.0}, {"date": "2021-03-11", "close": 15.32, "volume": 55346.0}, {"date": "2021-03-12", "close": 15.19, "volume": 82910.0}, {"date": "2021-03-15", "close": 15.19, "volume": 67954.0}, {"date": "2021-03-16", "close": 15.21, "volume": 84081.0}, {"date": "2021-03-17", "close": 15.27, "volume": 82340.0}, {"date": "2021-03-18", "close": 15.25, "volume": 70067.0}, {"date": "2021-03-19", "close": 15.2427, "volume": 19676.0}, {"date": "2021-03-22", "close": 15.21, "volume": 49663.0}, {"date": "2021-03-23", "close": 15.215, "volume": 17711.0}, {"date": "2021-03-24", "close": 15.29, "volume": 24206.0}, {"date": "2021-03-25", "close": 15.29, "volume": 16768.0}, {"date": "2021-03-26", "close": 15.3, "volume": 35234.0}, {"date": "2021-03-29", "close": 15.32, "volume": 25385.0}, {"date": "2021-03-30", "close": 15.37, "volume": 109989.0}, {"date": "2021-03-31", "close": 15.45, "volume": 69673.0}, {"date": "2021-04-01", "close": 15.5, "volume": 72937.0}, {"date": "2021-04-05", "close": 15.52, "volume": 76589.0}, {"date": "2021-04-06", "close": 15.5, "volume": 79244.0}, {"date": "2021-04-07", "close": 15.59, "volume": 45345.0}, {"date": "2021-04-08", "close": 15.67, "volume": 52588.0}, {"date": "2021-04-09", "close": 15.66, "volume": 20875.0}, {"date": "2021-04-12", "close": 15.63, "volume": 61951.0}, {"date": "2021-04-13", "close": 15.69, "volume": 41977.0}, {"date": "2021-04-14", "close": 15.61, "volume": 38666.0}, {"date": "2021-04-15", "close": 15.71, "volume": 45904.0}, {"date": "2021-04-16", "close": 15.7, "volume": 81107.0}, {"date": "2021-04-19", "close": 15.58, "volume": 126510.0}, {"date": "2021-04-20", "close": 15.55, "volume": 111695.0}, {"date": "2021-04-21", "close": 15.5927, "volume": 32785.0}, {"date": "2021-04-22", "close": 15.58, "volume": 24452.0}, {"date": "2021-04-23", "close": 15.58, "volume": 36375.0}, {"date": "2021-04-26", "close": 15.61, "volume": 46537.0}, {"date": "2021-04-27", "close": 15.56, "volume": 34398.0}, {"date": "2021-04-28", "close": 15.61, "volume": 30514.0}, {"date": "2021-04-29", "close": 15.68, "volume": 82041.0}, {"date": "2021-04-30", "close": 15.69, "volume": 54735.0}, {"date": "2021-05-03", "close": 15.72, "volume": 79967.0}, {"date": "2021-05-04", "close": 15.86, "volume": 72577.0}, {"date": "2021-05-05", "close": 15.8698, "volume": 66142.0}, {"date": "2021-05-06", "close": 15.83, "volume": 67245.0}, {"date": "2021-05-07", "close": 15.83, "volume": 56605.0}, {"date": "2021-05-10", "close": 15.96, "volume": 52855.0}, {"date": "2021-05-11", "close": 15.91, "volume": 52948.0}, {"date": "2021-05-12", "close": 15.665, "volume": 43860.0}, {"date": "2021-05-13", "close": 15.68, "volume": 73939.0}, {"date": "2021-05-14", "close": 15.69, "volume": 32738.0}, {"date": "2021-05-17", "close": 15.73, "volume": 58003.0}, {"date": "2021-05-18", "close": 15.66, "volume": 52090.0}, {"date": "2021-05-19", "close": 15.708, "volume": 26813.0}, {"date": "2021-05-20", "close": 15.8, "volume": 28773.0}, {"date": "2021-05-21", "close": 15.8, "volume": 47165.0}, {"date": "2021-05-24", "close": 15.86, "volume": 29337.0}, {"date": "2021-05-25", "close": 15.86, "volume": 41178.0}, {"date": "2021-05-26", "close": 16.04, "volume": 63079.0}, {"date": "2021-05-27", "close": 16.0, "volume": 56421.0}, {"date": "2021-05-28", "close": 16.11, "volume": 52809.0}, {"date": "2021-06-01", "close": 16.03, "volume": 92024.0}, {"date": "2021-06-02", "close": 16.15, "volume": 116136.0}, {"date": "2021-06-03", "close": 16.06, "volume": 76375.0}, {"date": "2021-06-04", "close": 16.02, "volume": 40905.0}, {"date": "2021-06-07", "close": 16.12, "volume": 60028.0}, {"date": "2021-06-08", "close": 16.13, "volume": 57991.0}, {"date": "2021-06-09", "close": 16.11, "volume": 95766.0}, {"date": "2021-06-10", "close": 16.03, "volume": 43757.0}, {"date": "2021-06-11", "close": 16.22, "volume": 63971.0}, {"date": "2021-06-14", "close": 16.04, "volume": 49965.0}, {"date": "2021-06-15", "close": 16.1, "volume": 80199.0}, {"date": "2021-06-16", "close": 16.08, "volume": 119844.0}, {"date": "2021-06-17", "close": 16.09, "volume": 49143.0}, {"date": "2021-06-18", "close": 16.14, "volume": 32112.0}, {"date": "2021-06-21", "close": 16.23, "volume": 78647.0}, {"date": "2021-06-22", "close": 16.31, "volume": 52541.0}, {"date": "2021-06-23", "close": 16.27, "volume": 26510.0}, {"date": "2021-06-24", "close": 16.3, "volume": 47493.0}, {"date": "2021-06-25", "close": 16.27, "volume": 31519.0}, {"date": "2021-06-28", "close": 16.3, "volume": 27889.0}, {"date": "2021-06-29", "close": 16.32, "volume": 33320.0}, {"date": "2021-06-30", "close": 16.3, "volume": 33319.0}, {"date": "2021-07-01", "close": 16.35, "volume": 64292.0}, {"date": "2021-07-02", "close": 16.4, "volume": 52038.0}, {"date": "2021-07-06", "close": 16.43, "volume": 37107.0}, {"date": "2021-07-07", "close": 16.35, "volume": 85946.0}, {"date": "2021-07-08", "close": 16.53, "volume": 44406.0}, {"date": "2021-07-09", "close": 16.49, "volume": 29488.0}, {"date": "2021-07-12", "close": 16.58, "volume": 53906.0}, {"date": "2021-07-13", "close": 16.51, "volume": 25861.0}, {"date": "2021-07-14", "close": 16.57, "volume": 58607.0}, {"date": "2021-07-15", "close": 16.57, "volume": 62639.0}, {"date": "2021-07-16", "close": 16.46, "volume": 42688.0}, {"date": "2021-07-19", "close": 16.44, "volume": 43242.0}, {"date": "2021-07-20", "close": 16.39, "volume": 42291.0}, {"date": "2021-07-21", "close": 16.3, "volume": 58441.0}, {"date": "2021-07-22", "close": 16.11, "volume": 48191.0}, {"date": "2021-07-23", "close": 16.06, "volume": 53724.0}, {"date": "2021-07-26", "close": 16.11, "volume": 41849.0}, {"date": "2021-07-27", "close": 16.25, "volume": 48674.0}, {"date": "2021-07-28", "close": 16.26, "volume": 25908.0}, {"date": "2021-07-29", "close": 16.38, "volume": 39671.0}, {"date": "2021-07-30", "close": 16.37, "volume": 34220.0}, {"date": "2021-08-02", "close": 16.53, "volume": 85284.0}, {"date": "2021-08-03", "close": 16.59, "volume": 58317.0}, {"date": "2021-08-04", "close": 16.47, "volume": 37500.0}, {"date": "2021-08-05", "close": 16.42, "volume": 55970.0}, {"date": "2021-08-06", "close": 16.39, "volume": 49107.0}, {"date": "2021-08-09", "close": 16.45, "volume": 66409.0}, {"date": "2021-08-10", "close": 16.52, "volume": 79652.0}, {"date": "2021-08-11", "close": 16.55, "volume": 71832.0}, {"date": "2021-08-12", "close": 16.37, "volume": 99128.0}, {"date": "2021-08-13", "close": 16.38, "volume": 58826.0}, {"date": "2021-08-16", "close": 16.4, "volume": 60037.0}, {"date": "2021-08-17", "close": 16.44, "volume": 44479.0}, {"date": "2021-08-18", "close": 16.38, "volume": 49572.0}, {"date": "2021-08-19", "close": 16.39, "volume": 50837.0}, {"date": "2021-08-20", "close": 16.54, "volume": 61478.0}, {"date": "2021-08-23", "close": 16.54, "volume": 29111.0}, {"date": "2021-08-24", "close": 16.55, "volume": 37377.0}, {"date": "2021-08-25", "close": 16.55, "volume": 69559.0}, {"date": "2021-08-26", "close": 16.54, "volume": 58857.0}, {"date": "2021-08-27", "close": 16.5, "volume": 75581.0}, {"date": "2021-08-30", "close": 16.5, "volume": 51073.0}, {"date": "2021-08-31", "close": 16.56, "volume": 36754.0}, {"date": "2021-09-01", "close": 16.53, "volume": 48261.0}, {"date": "2021-09-02", "close": 16.56, "volume": 83185.0}, {"date": "2021-09-03", "close": 16.45, "volume": 106627.0}, {"date": "2021-09-07", "close": 16.28, "volume": 59029.0}, {"date": "2021-09-08", "close": 16.23, "volume": 92910.0}, {"date": "2021-09-09", "close": 16.27, "volume": 43432.0}, {"date": "2021-09-10", "close": 16.32, "volume": 44637.0}, {"date": "2021-09-13", "close": 16.56, "volume": 69649.0}, {"date": "2021-09-14", "close": 16.64, "volume": 144541.0}, {"date": "2021-09-15", "close": 16.55, "volume": 148434.0}, {"date": "2021-09-16", "close": 16.55, "volume": 34413.0}, {"date": "2021-09-17", "close": 16.51, "volume": 26785.0}, {"date": "2021-09-20", "close": 16.44, "volume": 45915.0}, {"date": "2021-09-21", "close": 16.55, "volume": 33075.0}, {"date": "2021-09-22", "close": 16.66, "volume": 59559.0}, {"date": "2021-09-23", "close": 16.53, "volume": 56612.0}, {"date": "2021-09-24", "close": 16.56, "volume": 61307.0}, {"date": "2021-09-27", "close": 16.38, "volume": 61483.0}, {"date": "2021-09-28", "close": 16.31, "volume": 56514.0}, {"date": "2021-09-29", "close": 16.41, "volume": 44697.0}, {"date": "2021-09-30", "close": 16.39, "volume": 45976.0}, {"date": "2021-10-01", "close": 16.39, "volume": 80364.0}, {"date": "2021-10-04", "close": 16.36, "volume": 39431.0}, {"date": "2021-10-05", "close": 16.33, "volume": 75318.0}, {"date": "2021-10-06", "close": 16.32, "volume": 56882.0}, {"date": "2021-10-07", "close": 16.26, "volume": 30602.0}, {"date": "2021-10-08", "close": 16.2, "volume": 36886.0}, {"date": "2021-10-11", "close": 16.21, "volume": 40997.0}, {"date": "2021-10-12", "close": 16.2, "volume": 66112.0}, {"date": "2021-10-13", "close": 16.3, "volume": 48051.0}, {"date": "2021-10-14", "close": 16.18, "volume": 67498.0}, {"date": "2021-10-15", "close": 16.06, "volume": 73243.0}, {"date": "2021-10-18", "close": 16.0, "volume": 76040.0}, {"date": "2021-10-19", "close": 16.03, "volume": 74555.0}, {"date": "2021-10-20", "close": 16.0, "volume": 46914.0}, {"date": "2021-10-21", "close": 15.92, "volume": 50880.0}, {"date": "2021-10-22", "close": 15.95, "volume": 48200.0}, {"date": "2021-10-25", "close": 16.0, "volume": 74103.0}, {"date": "2021-10-26", "close": 16.09, "volume": 59120.0}, {"date": "2021-10-27", "close": 16.19, "volume": 109328.0}, {"date": "2021-10-28", "close": 16.27, "volume": 52359.0}, {"date": "2021-10-29", "close": 16.37, "volume": 48870.0}, {"date": "2021-11-01", "close": 16.2, "volume": 130498.0}, {"date": "2021-11-02", "close": 16.28, "volume": 38726.0}, {"date": "2021-11-03", "close": 16.3, "volume": 73001.0}, {"date": "2021-11-04", "close": 16.36, "volume": 65406.0}, {"date": "2021-11-05", "close": 16.45, "volume": 33066.0}, {"date": "2021-11-08", "close": 16.51, "volume": 37150.0}, {"date": "2021-11-09", "close": 16.54, "volume": 25308.0}, {"date": "2021-11-10", "close": 16.59, "volume": 84925.0}, {"date": "2021-11-11", "close": 16.64, "volume": 51743.0}, {"date": "2021-11-12", "close": 16.63, "volume": 117305.0}, {"date": "2021-11-15", "close": 16.41, "volume": 88976.0}, {"date": "2021-11-16", "close": 16.43, "volume": 51302.0}, {"date": "2021-11-17", "close": 16.31, "volume": 62434.0}, {"date": "2021-11-18", "close": 16.27, "volume": 42604.0}, {"date": "2021-11-19", "close": 16.245, "volume": 59925.0}, {"date": "2021-11-22", "close": 16.3, "volume": 45778.0}, {"date": "2021-11-23", "close": 16.27, "volume": 72444.0}, {"date": "2021-11-24", "close": 16.17, "volume": 39432.0}, {"date": "2021-11-26", "close": 16.09, "volume": 36402.0}, {"date": "2021-11-29", "close": 16.2, "volume": 42640.0}, {"date": "2021-11-30", "close": 16.15, "volume": 67202.0}, {"date": "2021-12-01", "close": 16.2, "volume": 86046.0}, {"date": "2021-12-02", "close": 16.1, "volume": 59816.0}, {"date": "2021-12-03", "close": 16.07, "volume": 54426.0}, {"date": "2021-12-06", "close": 15.98, "volume": 102571.0}, {"date": "2021-12-07", "close": 16.29, "volume": 90032.0}, {"date": "2021-12-08", "close": 16.39, "volume": 74132.0}, {"date": "2021-12-09", "close": 16.34, "volume": 20868.0}, {"date": "2021-12-10", "close": 16.24, "volume": 29248.0}, {"date": "2021-12-13", "close": 16.14, "volume": 88589.0}, {"date": "2021-12-14", "close": 16.11, "volume": 35850.0}, {"date": "2021-12-15", "close": 15.98, "volume": 65692.0}, {"date": "2021-12-16", "close": 15.95, "volume": 52471.0}, {"date": "2021-12-17", "close": 15.92, "volume": 62291.0}, {"date": "2021-12-20", "close": 15.75, "volume": 122684.0}, {"date": "2021-12-21", "close": 15.63, "volume": 116677.0}, {"date": "2021-12-22", "close": 15.75, "volume": 137671.0}, {"date": "2021-12-23", "close": 15.74, "volume": 119308.0}, {"date": "2021-12-27", "close": 15.79, "volume": 86626.0}, {"date": "2021-12-28", "close": 15.81, "volume": 99656.0}, {"date": "2021-12-29", "close": 15.81, "volume": 111521.0}, {"date": "2021-12-30", "close": 15.8, "volume": 84308.0}, {"date": "2021-12-31", "close": 15.83, "volume": 84912.0}, {"date": "2022-01-03", "close": 15.84, "volume": 81717.0}, {"date": "2022-01-04", "close": 15.72, "volume": 74064.0}, {"date": "2022-01-05", "close": 15.61, "volume": 145865.0}, {"date": "2022-01-06", "close": 15.68, "volume": 83771.0}, {"date": "2022-01-07", "close": 15.67, "volume": 58987.0}, {"date": "2022-01-10", "close": 15.68, "volume": 48177.0}, {"date": "2022-01-11", "close": 15.59, "volume": 80881.0}, {"date": "2022-01-12", "close": 15.55, "volume": 39758.0}, {"date": "2022-01-13", "close": 15.48, "volume": 30087.0}, {"date": "2022-01-14", "close": 15.44, "volume": 89365.0}, {"date": "2022-01-18", "close": 15.16, "volume": 148754.0}, {"date": "2022-01-19", "close": 15.22, "volume": 205440.0}, {"date": "2022-01-20", "close": 15.07, "volume": 56023.0}, {"date": "2022-01-21", "close": 14.85, "volume": 105908.0}, {"date": "2022-01-24", "close": 14.72, "volume": 113146.0}, {"date": "2022-01-25", "close": 14.61, "volume": 234214.0}, {"date": "2022-01-26", "close": 14.62, "volume": 148491.0}, {"date": "2022-01-27", "close": 14.57, "volume": 144045.0}, {"date": "2022-01-28", "close": 14.59, "volume": 86815.0}, {"date": "2022-01-31", "close": 14.59, "volume": 87158.0}, {"date": "2022-02-01", "close": 14.71, "volume": 90391.0}, {"date": "2022-02-02", "close": 14.8, "volume": 123229.0}, {"date": "2022-02-03", "close": 14.78, "volume": 108991.0}, {"date": "2022-02-04", "close": 14.67, "volume": 64537.0}, {"date": "2022-02-07", "close": 14.72, "volume": 46269.0}, {"date": "2022-02-08", "close": 14.57, "volume": 116833.0}, {"date": "2022-02-09", "close": 14.505, "volume": 164396.0}, {"date": "2022-02-10", "close": 14.419, "volume": 98910.0}, {"date": "2022-02-11", "close": 14.26, "volume": 93129.0}, {"date": "2022-02-14", "close": 14.04, "volume": 226612.0}, {"date": "2022-02-15", "close": 14.07, "volume": 75711.0}, {"date": "2022-02-16", "close": 14.15, "volume": 81278.0}, {"date": "2022-02-17", "close": 14.13, "volume": 73692.0}, {"date": "2022-02-18", "close": 14.1, "volume": 73870.0}, {"date": "2022-02-22", "close": 14.02, "volume": 71311.0}, {"date": "2022-02-23", "close": 14.0, "volume": 107839.0}, {"date": "2022-02-24", "close": 14.05, "volume": 91322.0}, {"date": "2022-02-25", "close": 14.05, "volume": 104960.0}, {"date": "2022-02-28", "close": 14.15, "volume": 116435.0}, {"date": "2022-03-01", "close": 14.19, "volume": 185180.0}, {"date": "2022-03-02", "close": 14.16, "volume": 155770.0}, {"date": "2022-03-03", "close": 14.16, "volume": 80427.0}, {"date": "2022-03-04", "close": 14.1, "volume": 79107.0}, {"date": "2022-03-07", "close": 13.99, "volume": 211317.0}, {"date": "2022-03-08", "close": 13.97, "volume": 174779.0}, {"date": "2022-03-09", "close": 13.97, "volume": 124393.0}, {"date": "2022-03-10", "close": 13.95, "volume": 130537.0}, {"date": "2022-03-11", "close": 13.89, "volume": 80022.0}, {"date": "2022-03-14", "close": 13.63, "volume": 94342.0}, {"date": "2022-03-15", "close": 13.53, "volume": 89242.0}, {"date": "2022-03-16", "close": 13.5302, "volume": 95802.0}, {"date": "2022-03-17", "close": 13.5578, "volume": 101111.0}, {"date": "2022-03-18", "close": 13.54, "volume": 109170.0}, {"date": "2022-03-21", "close": 13.48, "volume": 73876.0}, {"date": "2022-03-22", "close": 13.45, "volume": 115198.0}, {"date": "2022-03-23", "close": 13.4, "volume": 97801.0}, {"date": "2022-03-24", "close": 13.3, "volume": 142938.0}, {"date": "2022-03-25", "close": 13.3, "volume": 129924.0}, {"date": "2022-03-28", "close": 13.2, "volume": 116671.0}, {"date": "2022-03-29", "close": 13.3, "volume": 164373.0}, {"date": "2022-03-30", "close": 13.39, "volume": 146505.0}, {"date": "2022-03-31", "close": 13.56, "volume": 142884.0}, {"date": "2022-04-01", "close": 13.5942, "volume": 111730.0}, {"date": "2022-04-04", "close": 13.53, "volume": 139060.0}, {"date": "2022-04-05", "close": 13.4, "volume": 109825.0}, {"date": "2022-04-06", "close": 13.27, "volume": 91944.0}, {"date": "2022-04-07", "close": 13.16, "volume": 142943.0}, {"date": "2022-04-08", "close": 13.1, "volume": 67857.0}, {"date": "2022-04-11", "close": 13.0, "volume": 177663.0}, {"date": "2022-04-12", "close": 13.06, "volume": 190469.0}, {"date": "2022-04-13", "close": 13.01, "volume": 104099.0}, {"date": "2022-04-14", "close": 13.07, "volume": 135158.0}, {"date": "2022-04-18", "close": 12.97, "volume": 160727.0}, {"date": "2022-04-19", "close": 13.06, "volume": 173301.0}, {"date": "2022-04-20", "close": 13.1, "volume": 265099.0}, {"date": "2022-04-21", "close": 13.14, "volume": 186755.0}, {"date": "2022-04-22", "close": 13.25, "volume": 241401.0}, {"date": "2022-04-25", "close": 13.3, "volume": 273530.0}, {"date": "2022-04-26", "close": 13.34, "volume": 152406.0}, {"date": "2022-04-27", "close": 13.41, "volume": 134512.0}, {"date": "2022-04-28", "close": 13.56, "volume": 179571.0}, {"date": "2022-04-29", "close": 13.55, "volume": 187575.0}, {"date": "2022-05-02", "close": 13.57, "volume": 72129.0}, {"date": "2022-05-03", "close": 13.44, "volume": 175807.0}, {"date": "2022-05-04", "close": 13.43, "volume": 124388.0}, {"date": "2022-05-05", "close": 13.29, "volume": 120131.0}, {"date": "2022-05-06", "close": 13.28, "volume": 136989.0}, {"date": "2022-05-09", "close": 13.17, "volume": 95935.0}, {"date": "2022-05-10", "close": 13.06, "volume": 141725.0}, {"date": "2022-05-11", "close": 13.11, "volume": 95946.0}, {"date": "2022-05-12", "close": 12.77, "volume": 199064.0}, {"date": "2022-05-13", "close": 12.76, "volume": 144649.0}, {"date": "2022-05-16", "close": 12.72, "volume": 73692.0}, {"date": "2022-05-17", "close": 12.64, "volume": 246592.0}, {"date": "2022-05-18", "close": 12.33, "volume": 191566.0}, {"date": "2022-05-19", "close": 12.32, "volume": 103369.0}, {"date": "2022-05-20", "close": 12.38, "volume": 136110.0}, {"date": "2022-05-23", "close": 12.47, "volume": 171176.0}, {"date": "2022-05-24", "close": 12.62, "volume": 68174.0}, {"date": "2022-05-25", "close": 12.94, "volume": 125661.0}, {"date": "2022-05-26", "close": 13.26, "volume": 113771.0}, {"date": "2022-05-27", "close": 13.7, "volume": 149692.0}, {"date": "2022-05-31", "close": 13.7, "volume": 69011.0}, {"date": "2022-06-01", "close": 13.9, "volume": 77534.0}, {"date": "2022-06-02", "close": 13.995, "volume": 109945.0}, {"date": "2022-06-03", "close": 13.91, "volume": 65068.0}, {"date": "2022-06-06", "close": 13.94, "volume": 93575.0}, {"date": "2022-06-07", "close": 13.97, "volume": 142633.0}, {"date": "2022-06-08", "close": 14.0, "volume": 94740.0}, {"date": "2022-06-09", "close": 13.43, "volume": 208234.0}, {"date": "2022-06-10", "close": 13.34, "volume": 113380.0}, {"date": "2022-06-13", "close": 12.76, "volume": 230886.0}, {"date": "2022-06-14", "close": 12.48, "volume": 112216.0}, {"date": "2022-06-15", "close": 12.55, "volume": 226963.0}, {"date": "2022-06-16", "close": 12.23, "volume": 213193.0}, {"date": "2022-06-17", "close": 12.29, "volume": 172946.0}, {"date": "2022-06-21", "close": 12.12, "volume": 155427.0}, {"date": "2022-06-22", "close": 12.16, "volume": 177072.0}, {"date": "2022-06-23", "close": 12.2, "volume": 161106.0}, {"date": "2022-06-24", "close": 12.36, "volume": 239742.0}, {"date": "2022-06-27", "close": 12.39, "volume": 218114.0}, {"date": "2022-06-28", "close": 12.47, "volume": 130212.0}, {"date": "2022-06-29", "close": 12.72, "volume": 141460.0}, {"date": "2022-06-30", "close": 12.88, "volume": 177961.0}, {"date": "2022-07-01", "close": 12.92, "volume": 107864.0}, {"date": "2022-07-05", "close": 12.98, "volume": 100022.0}, {"date": "2022-07-06", "close": 12.95, "volume": 90067.0}, {"date": "2022-07-07", "close": 13.13, "volume": 186000.0}, {"date": "2022-07-08", "close": 13.12, "volume": 76804.0}, {"date": "2022-07-11", "close": 13.42, "volume": 100679.0}, {"date": "2022-07-12", "close": 13.46, "volume": 91692.0}, {"date": "2022-07-13", "close": 13.5, "volume": 67597.0}, {"date": "2022-07-14", "close": 13.47, "volume": 55415.0}, {"date": "2022-07-15", "close": 13.53, "volume": 78620.0}, {"date": "2022-07-18", "close": 13.4, "volume": 114861.0}, {"date": "2022-07-19", "close": 13.3, "volume": 119744.0}, {"date": "2022-07-20", "close": 13.25, "volume": 42579.0}, {"date": "2022-07-21", "close": 13.23, "volume": 31586.0}, {"date": "2022-07-22", "close": 13.27, "volume": 59968.0}, {"date": "2022-07-25", "close": 13.23, "volume": 17863.0}, {"date": "2022-07-26", "close": 13.35, "volume": 38668.0}, {"date": "2022-07-27", "close": 13.46, "volume": 54719.0}, {"date": "2022-07-28", "close": 13.85, "volume": 91979.0}, {"date": "2022-07-29", "close": 13.92, "volume": 79474.0}, {"date": "2022-08-01", "close": 14.02, "volume": 153282.0}, {"date": "2022-08-02", "close": 13.98, "volume": 81976.0}, {"date": "2022-08-03", "close": 14.0, "volume": 131900.0}, {"date": "2022-08-04", "close": 14.08, "volume": 24240.0}, {"date": "2022-08-05", "close": 13.94, "volume": 60806.0}, {"date": "2022-08-08", "close": 14.01, "volume": 31528.0}, {"date": "2022-08-09", "close": 14.04, "volume": 43163.0}, {"date": "2022-08-10", "close": 14.14, "volume": 66451.0}, {"date": "2022-08-11", "close": 14.18, "volume": 77119.0}, {"date": "2022-08-12", "close": 14.19, "volume": 40826.0}, {"date": "2022-08-15", "close": 14.11, "volume": 184320.0}, {"date": "2022-08-16", "close": 14.07, "volume": 46245.0}, {"date": "2022-08-17", "close": 14.02, "volume": 106971.0}, {"date": "2022-08-18", "close": 13.91, "volume": 101943.0}, {"date": "2022-08-19", "close": 13.79, "volume": 126870.0}, {"date": "2022-08-22", "close": 13.65, "volume": 40273.0}, {"date": "2022-08-23", "close": 13.72, "volume": 68988.0}, {"date": "2022-08-24", "close": 13.75, "volume": 69475.0}, {"date": "2022-08-25", "close": 13.71, "volume": 137709.0}, {"date": "2022-08-26", "close": 13.66, "volume": 19757.0}, {"date": "2022-08-29", "close": 13.49, "volume": 144967.0}, {"date": "2022-08-30", "close": 13.55, "volume": 76933.0}, {"date": "2022-08-31", "close": 13.46, "volume": 49520.0}, {"date": "2022-09-01", "close": 13.25, "volume": 124034.0}, {"date": "2022-09-02", "close": 13.24, "volume": 136223.0}, {"date": "2022-09-06", "close": 13.16, "volume": 75158.0}, {"date": "2022-09-07", "close": 13.3, "volume": 42615.0}, {"date": "2022-09-08", "close": 13.07, "volume": 107522.0}, {"date": "2022-09-09", "close": 13.03, "volume": 48888.0}, {"date": "2022-09-12", "close": 12.98, "volume": 86748.0}, {"date": "2022-09-13", "close": 12.92, "volume": 122462.0}, {"date": "2022-09-14", "close": 12.9, "volume": 47079.0}, {"date": "2022-09-15", "close": 12.76, "volume": 70732.0}, {"date": "2022-09-16", "close": 12.7, "volume": 63660.0}, {"date": "2022-09-19", "close": 12.63, "volume": 81674.0}, {"date": "2022-09-20", "close": 12.5, "volume": 67016.0}, {"date": "2022-09-21", "close": 12.4, "volume": 123006.0}, {"date": "2022-09-22", "close": 12.27, "volume": 77731.0}, {"date": "2022-09-23", "close": 12.15, "volume": 128283.0}, {"date": "2022-09-26", "close": 11.97, "volume": 132432.0}, {"date": "2022-09-27", "close": 11.91, "volume": 79771.0}, {"date": "2022-09-28", "close": 11.97, "volume": 128929.0}, {"date": "2022-09-29", "close": 11.82, "volume": 117549.0}, {"date": "2022-09-30", "close": 11.81, "volume": 94027.0}, {"date": "2022-10-03", "close": 11.74, "volume": 134762.0}, {"date": "2022-10-04", "close": 11.865, "volume": 142695.0}, {"date": "2022-10-05", "close": 11.71, "volume": 65372.0}, {"date": "2022-10-06", "close": 11.65, "volume": 139849.0}, {"date": "2022-10-07", "close": 11.57, "volume": 91429.0}, {"date": "2022-10-10", "close": 11.59, "volume": 78228.0}, {"date": "2022-10-11", "close": 11.68, "volume": 155226.0}, {"date": "2022-10-12", "close": 11.64, "volume": 26931.0}, {"date": "2022-10-13", "close": 11.64, "volume": 91285.0}, {"date": "2022-10-14", "close": 11.5, "volume": 134015.0}, {"date": "2022-10-17", "close": 11.48, "volume": 111806.0}, {"date": "2022-10-18", "close": 11.41, "volume": 71177.0}, {"date": "2022-10-19", "close": 11.3, "volume": 52279.0}, {"date": "2022-10-20", "close": 11.05, "volume": 221702.0}, {"date": "2022-10-21", "close": 10.96, "volume": 188408.0}, {"date": "2022-10-24", "close": 10.83, "volume": 231426.0}, {"date": "2022-10-25", "close": 11.0, "volume": 117083.0}, {"date": "2022-10-26", "close": 10.97, "volume": 174991.0}, {"date": "2022-10-27", "close": 10.93, "volume": 211750.0}, {"date": "2022-10-28", "close": 11.06, "volume": 105182.0}, {"date": "2022-10-31", "close": 10.97, "volume": 167020.0}, {"date": "2022-11-01", "close": 10.98, "volume": 122827.0}, {"date": "2022-11-02", "close": 11.04, "volume": 81942.0}, {"date": "2022-11-03", "close": 10.84, "volume": 227180.0}, {"date": "2022-11-04", "close": 10.99, "volume": 162674.0}, {"date": "2022-11-07", "close": 11.08, "volume": 151006.0}, {"date": "2022-11-08", "close": 10.9, "volume": 223163.0}, {"date": "2022-11-09", "close": 10.93, "volume": 101869.0}, {"date": "2022-11-10", "close": 11.26, "volume": 216659.0}, {"date": "2022-11-11", "close": 11.36, "volume": 102317.0}, {"date": "2022-11-14", "close": 11.32, "volume": 168483.0}, {"date": "2022-11-15", "close": 11.45, "volume": 160244.0}, {"date": "2022-11-16", "close": 11.5, "volume": 326793.0}, {"date": "2022-11-17", "close": 11.5, "volume": 99061.0}, {"date": "2022-11-18", "close": 11.64, "volume": 220648.0}, {"date": "2022-11-21", "close": 11.79, "volume": 126848.0}, {"date": "2022-11-22", "close": 11.95, "volume": 121492.0}, {"date": "2022-11-23", "close": 12.15, "volume": 92597.0}, {"date": "2022-11-25", "close": 12.06, "volume": 64828.0}, {"date": "2022-11-28", "close": 12.15, "volume": 182258.0}, {"date": "2022-11-29", "close": 12.16, "volume": 133657.0}, {"date": "2022-11-30", "close": 12.32, "volume": 325125.0}, {"date": "2022-12-01", "close": 12.08, "volume": 294698.0}, {"date": "2022-12-02", "close": 12.07, "volume": 167286.0}, {"date": "2022-12-05", "close": 12.19, "volume": 196063.0}, {"date": "2022-12-06", "close": 12.215, "volume": 170372.0}, {"date": "2022-12-07", "close": 12.2, "volume": 129806.0}, {"date": "2022-12-08", "close": 11.95, "volume": 147217.0}, {"date": "2022-12-09", "close": 11.91, "volume": 164325.0}, {"date": "2022-12-12", "close": 12.03, "volume": 229589.0}, {"date": "2022-12-13", "close": 12.21, "volume": 143507.0}, {"date": "2022-12-14", "close": 12.13, "volume": 190045.0}, {"date": "2022-12-15", "close": 12.03, "volume": 170017.0}, {"date": "2022-12-16", "close": 11.91, "volume": 195105.0}, {"date": "2022-12-19", "close": 12.01, "volume": 164186.0}, {"date": "2022-12-20", "close": 11.94, "volume": 164468.0}, {"date": "2022-12-21", "close": 11.98, "volume": 135633.0}, {"date": "2022-12-22", "close": 12.09, "volume": 267116.0}, {"date": "2022-12-23", "close": 11.97, "volume": 135072.0}, {"date": "2022-12-27", "close": 12.07, "volume": 306410.0}, {"date": "2022-12-28", "close": 12.25, "volume": 174229.0}, {"date": "2022-12-29", "close": 12.33, "volume": 204507.0}, {"date": "2022-12-30", "close": 12.3, "volume": 164005.0}, {"date": "2023-01-03", "close": 12.48, "volume": 78973.0}, {"date": "2023-01-04", "close": 12.68, "volume": 110904.0}, {"date": "2023-01-05", "close": 12.74, "volume": 144928.0}, {"date": "2023-01-06", "close": 12.9, "volume": 82212.0}, {"date": "2023-01-09", "close": 12.84, "volume": 36941.0}, {"date": "2023-01-10", "close": 12.88, "volume": 161230.0}, {"date": "2023-01-11", "close": 12.56, "volume": 202062.0}, {"date": "2023-01-12", "close": 12.47, "volume": 121703.0}, {"date": "2023-01-13", "close": 12.35, "volume": 112165.0}, {"date": "2023-01-17", "close": 12.25, "volume": 178310.0}, {"date": "2023-01-18", "close": 12.4, "volume": 74113.0}, {"date": "2023-01-19", "close": 12.45, "volume": 47996.0}, {"date": "2023-01-20", "close": 12.48, "volume": 75149.0}, {"date": "2023-01-23", "close": 12.41, "volume": 90306.0}, {"date": "2023-01-24", "close": 12.48, "volume": 137113.0}, {"date": "2023-01-25", "close": 12.45, "volume": 54225.0}, {"date": "2023-01-26", "close": 12.51, "volume": 60776.0}, {"date": "2023-01-27", "close": 12.45, "volume": 57077.0}, {"date": "2023-01-30", "close": 12.45, "volume": 56490.0}, {"date": "2023-01-31", "close": 12.51, "volume": 91293.0}, {"date": "2023-02-01", "close": 12.56, "volume": 89152.0}, {"date": "2023-02-02", "close": 12.6, "volume": 61039.0}, {"date": "2023-02-03", "close": 12.41, "volume": 76978.0}, {"date": "2023-02-06", "close": 12.44, "volume": 179460.0}, {"date": "2023-02-07", "close": 12.45, "volume": 46542.0}, {"date": "2023-02-08", "close": 12.4, "volume": 28699.0}, {"date": "2023-02-09", "close": 12.43, "volume": 46428.0}, {"date": "2023-02-10", "close": 12.32, "volume": 103372.0}, {"date": "2023-02-13", "close": 12.35, "volume": 28407.0}, {"date": "2023-02-14", "close": 12.25, "volume": 64731.0}, {"date": "2023-02-15", "close": 12.2, "volume": 108441.0}, {"date": "2023-02-16", "close": 12.01, "volume": 102847.0}, {"date": "2023-02-17", "close": 12.02, "volume": 71334.0}, {"date": "2023-02-21", "close": 11.9, "volume": 111377.0}, {"date": "2023-02-22", "close": 11.97, "volume": 38369.0}, {"date": "2023-02-23", "close": 11.82, "volume": 141464.0}, {"date": "2023-02-24", "close": 11.71, "volume": 48935.0}, {"date": "2023-02-27", "close": 11.71, "volume": 116962.0}, {"date": "2023-02-28", "close": 11.72, "volume": 106284.0}, {"date": "2023-03-01", "close": 11.71, "volume": 68903.0}, {"date": "2023-03-02", "close": 11.62, "volume": 73041.0}, {"date": "2023-03-03", "close": 11.62, "volume": 86979.0}, {"date": "2023-03-06", "close": 11.61, "volume": 73800.0}, {"date": "2023-03-07", "close": 11.61, "volume": 87830.0}, {"date": "2023-03-08", "close": 11.57, "volume": 64497.0}, {"date": "2023-03-09", "close": 11.63, "volume": 84986.0}, {"date": "2023-03-10", "close": 11.65, "volume": 110611.0}, {"date": "2023-03-13", "close": 11.63, "volume": 54421.0}, {"date": "2023-03-14", "close": 11.59, "volume": 45579.0}, {"date": "2023-03-15", "close": 11.61, "volume": 78176.0}, {"date": "2023-03-16", "close": 11.6, "volume": 245741.0}, {"date": "2023-03-17", "close": 11.61, "volume": 72606.0}, {"date": "2023-03-20", "close": 11.55, "volume": 91415.0}, {"date": "2023-03-21", "close": 11.4, "volume": 118315.0}, {"date": "2023-03-22", "close": 11.41, "volume": 115422.0}, {"date": "2023-03-23", "close": 11.42, "volume": 62671.0}, {"date": "2023-03-24", "close": 11.47, "volume": 113827.0}, {"date": "2023-03-27", "close": 11.43, "volume": 103871.0}, {"date": "2023-03-28", "close": 11.49, "volume": 57868.0}, {"date": "2023-03-29", "close": 11.43, "volume": 114810.0}, {"date": "2023-03-30", "close": 11.47, "volume": 193581.0}, {"date": "2023-03-31", "close": 11.64, "volume": 143904.0}, {"date": "2023-04-03", "close": 11.54, "volume": 209445.0}, {"date": "2023-04-04", "close": 11.55, "volume": 129851.0}, {"date": "2023-04-05", "close": 11.64, "volume": 147261.0}, {"date": "2023-04-06", "close": 11.6, "volume": 170795.0}, {"date": "2023-04-10", "close": 11.56, "volume": 69067.0}, {"date": "2023-04-11", "close": 11.64, "volume": 150916.0}, {"date": "2023-04-12", "close": 11.69, "volume": 50103.0}, {"date": "2023-04-13", "close": 11.73, "volume": 55253.0}, {"date": "2023-04-14", "close": 11.62, "volume": 64716.0}, {"date": "2023-04-17", "close": 11.48, "volume": 156808.0}, {"date": "2023-04-18", "close": 11.34, "volume": 174456.0}, {"date": "2023-04-19", "close": 11.29, "volume": 189417.0}, {"date": "2023-04-20", "close": 11.31, "volume": 129433.0}, {"date": "2023-04-21", "close": 11.32, "volume": 60489.0}, {"date": "2023-04-24", "close": 11.4, "volume": 67897.0}, {"date": "2023-04-25", "close": 11.33, "volume": 168746.0}, {"date": "2023-04-26", "close": 11.4, "volume": 113494.0}, {"date": "2023-04-27", "close": 11.44, "volume": 92972.0}, {"date": "2023-04-28", "close": 11.5, "volume": 78185.0}, {"date": "2023-05-01", "close": 11.43, "volume": 98582.0}, {"date": "2023-05-02", "close": 11.45, "volume": 74780.0}, {"date": "2023-05-03", "close": 11.37, "volume": 119730.0}, {"date": "2023-05-04", "close": 11.4, "volume": 111043.0}, {"date": "2023-05-05", "close": 11.54, "volume": 77382.0}, {"date": "2023-05-08", "close": 11.61, "volume": 91867.0}, {"date": "2023-05-09", "close": 11.68, "volume": 111249.0}, {"date": "2023-05-10", "close": 11.74, "volume": 77384.0}, {"date": "2023-05-11", "close": 11.71, "volume": 74921.0}, {"date": "2023-05-12", "close": 11.62, "volume": 44482.0}, {"date": "2023-05-15", "close": 11.38, "volume": 164043.0}, {"date": "2023-05-16", "close": 11.31, "volume": 81870.0}, {"date": "2023-05-17", "close": 11.25, "volume": 149444.0}, {"date": "2023-05-18", "close": 11.2, "volume": 107019.0}, {"date": "2023-05-19", "close": 11.16, "volume": 153892.0}, {"date": "2023-05-22", "close": 11.1, "volume": 102381.0}, {"date": "2023-05-23", "close": 11.09, "volume": 60427.0}, {"date": "2023-05-24", "close": 11.1, "volume": 58432.0}, {"date": "2023-05-25", "close": 11.05, "volume": 74522.0}, {"date": "2023-05-26", "close": 10.99, "volume": 166993.0}, {"date": "2023-05-30", "close": 10.99, "volume": 291613.0}, {"date": "2023-05-31", "close": 11.09, "volume": 201809.0}, {"date": "2023-06-01", "close": 11.12, "volume": 149013.0}, {"date": "2023-06-02", "close": 11.09, "volume": 201418.0}, {"date": "2023-06-05", "close": 11.12, "volume": 138855.0}, {"date": "2023-06-06", "close": 11.14, "volume": 71396.0}, {"date": "2023-06-07", "close": 11.07, "volume": 125120.0}, {"date": "2023-06-08", "close": 11.19, "volume": 120526.0}, {"date": "2023-06-09", "close": 11.18, "volume": 96059.0}, {"date": "2023-06-12", "close": 11.18, "volume": 85951.0}, {"date": "2023-06-13", "close": 11.11, "volume": 113947.0}, {"date": "2023-06-14", "close": 11.13, "volume": 103364.0}, {"date": "2023-06-15", "close": 11.15, "volume": 88957.0}, {"date": "2023-06-16", "close": 11.1, "volume": 132771.0}, {"date": "2023-06-20", "close": 11.2, "volume": 116175.0}, {"date": "2023-06-21", "close": 11.15, "volume": 78570.0}, {"date": "2023-06-22", "close": 11.2, "volume": 39285.0}, {"date": "2023-06-23", "close": 11.27, "volume": 78343.0}, {"date": "2023-06-26", "close": 11.34, "volume": 60123.0}, {"date": "2023-06-27", "close": 11.46, "volume": 132266.0}, {"date": "2023-06-28", "close": 11.55, "volume": 110222.0}, {"date": "2023-06-29", "close": 11.51, "volume": 103660.0}, {"date": "2023-06-30", "close": 11.54, "volume": 58681.0}, {"date": "2023-07-03", "close": 11.54, "volume": 63343.0}, {"date": "2023-07-05", "close": 11.38, "volume": 77327.0}, {"date": "2023-07-06", "close": 11.27, "volume": 112088.0}, {"date": "2023-07-07", "close": 11.28, "volume": 115811.0}, {"date": "2023-07-10", "close": 11.38, "volume": 36177.0}, {"date": "2023-07-11", "close": 11.4, "volume": 73249.0}, {"date": "2023-07-12", "close": 11.53, "volume": 54020.0}, {"date": "2023-07-13", "close": 11.53, "volume": 56194.0}, {"date": "2023-07-14", "close": 11.48, "volume": 74017.0}, {"date": "2023-07-17", "close": 11.47, "volume": 19050.0}, {"date": "2023-07-18", "close": 11.53, "volume": 39250.0}, {"date": "2023-07-19", "close": 11.57, "volume": 70115.0}, {"date": "2023-07-20", "close": 11.55, "volume": 80827.0}, {"date": "2023-07-21", "close": 11.56, "volume": 93959.0}, {"date": "2023-07-24", "close": 11.55, "volume": 46747.0}, {"date": "2023-07-25", "close": 11.51, "volume": 30483.0}, {"date": "2023-07-26", "close": 11.6, "volume": 39998.0}, {"date": "2023-07-27", "close": 11.44, "volume": 84380.0}, {"date": "2023-07-28", "close": 11.51, "volume": 111584.0}, {"date": "2023-07-31", "close": 11.56, "volume": 79022.0}, {"date": "2023-08-01", "close": 11.58, "volume": 162794.0}, {"date": "2023-08-02", "close": 11.57, "volume": 104402.0}, {"date": "2023-08-03", "close": 11.37, "volume": 97403.0}, {"date": "2023-08-04", "close": 11.42, "volume": 62150.0}, {"date": "2023-08-07", "close": 11.36, "volume": 81069.0}, {"date": "2023-08-08", "close": 11.24, "volume": 79906.0}, {"date": "2023-08-09", "close": 11.3, "volume": 82502.0}, {"date": "2023-08-10", "close": 11.28, "volume": 113626.0}, {"date": "2023-08-11", "close": 11.29, "volume": 78678.0}, {"date": "2023-08-14", "close": 11.27, "volume": 34738.0}, {"date": "2023-08-15", "close": 11.18, "volume": 143528.0}, {"date": "2023-08-16", "close": 11.08, "volume": 103969.0}, {"date": "2023-08-17", "close": 11.05, "volume": 122877.0}, {"date": "2023-08-18", "close": 11.04, "volume": 136590.0}, {"date": "2023-08-21", "close": 10.97, "volume": 91562.0}, {"date": "2023-08-22", "close": 10.96, "volume": 97255.0}, {"date": "2023-08-23", "close": 11.01, "volume": 155660.0}, {"date": "2023-08-24", "close": 10.9, "volume": 141767.0}, {"date": "2023-08-25", "close": 10.94, "volume": 130650.0}, {"date": "2023-08-28", "close": 11.04, "volume": 69809.0}, {"date": "2023-08-29", "close": 11.19, "volume": 72763.0}, {"date": "2023-08-30", "close": 11.19, "volume": 76779.0}, {"date": "2023-08-31", "close": 11.06, "volume": 107967.0}, {"date": "2023-09-01", "close": 11.13, "volume": 96444.0}, {"date": "2023-09-05", "close": 10.98, "volume": 144341.0}, {"date": "2023-09-06", "close": 10.99, "volume": 86104.0}, {"date": "2023-09-07", "close": 10.88, "volume": 131072.0}, {"date": "2023-09-08", "close": 10.86, "volume": 108732.0}, {"date": "2023-09-11", "close": 10.96, "volume": 68388.0}, {"date": "2023-09-12", "close": 10.81, "volume": 100872.0}, {"date": "2023-09-13", "close": 10.84, "volume": 84504.0}, {"date": "2023-09-14", "close": 10.75, "volume": 81096.0}, {"date": "2023-09-15", "close": 10.74, "volume": 118040.0}, {"date": "2023-09-18", "close": 10.71, "volume": 73018.0}, {"date": "2023-09-19", "close": 10.72, "volume": 65747.0}, {"date": "2023-09-20", "close": 10.71, "volume": 97147.0}, {"date": "2023-09-21", "close": 10.65, "volume": 122216.0}, {"date": "2023-09-22", "close": 10.67, "volume": 100648.0}, {"date": "2023-09-25", "close": 10.55, "volume": 65178.0}, {"date": "2023-09-26", "close": 10.5, "volume": 141898.0}, {"date": "2023-09-27", "close": 10.36, "volume": 116356.0}, {"date": "2023-09-28", "close": 10.35, "volume": 97600.0}, {"date": "2023-09-29", "close": 10.26, "volume": 88489.0}, {"date": "2023-10-02", "close": 10.07, "volume": 194474.0}, {"date": "2023-10-03", "close": 9.99, "volume": 194190.0}, {"date": "2023-10-04", "close": 10.03, "volume": 154383.0}, {"date": "2023-10-05", "close": 9.99, "volume": 89064.0}, {"date": "2023-10-06", "close": 9.98, "volume": 163956.0}, {"date": "2023-10-09", "close": 10.07, "volume": 113150.0}, {"date": "2023-10-10", "close": 10.14, "volume": 152165.0}, {"date": "2023-10-11", "close": 10.22, "volume": 191710.0}, {"date": "2023-10-12", "close": 10.13, "volume": 114834.0}, {"date": "2023-10-13", "close": 10.23, "volume": 166805.0}, {"date": "2023-10-16", "close": 10.15, "volume": 76861.0}, {"date": "2023-10-17", "close": 10.09, "volume": 73815.0}, {"date": "2023-10-18", "close": 10.06, "volume": 129987.0}, {"date": "2023-10-19", "close": 9.9, "volume": 135640.0}, {"date": "2023-10-20", "close": 9.93, "volume": 102329.0}, {"date": "2023-10-23", "close": 9.89, "volume": 167246.0}, {"date": "2023-10-24", "close": 9.96, "volume": 141594.0}, {"date": "2023-10-25", "close": 9.8, "volume": 209445.0}, {"date": "2023-10-26", "close": 9.9, "volume": 89713.0}, {"date": "2023-10-27", "close": 9.92, "volume": 106465.0}, {"date": "2023-10-30", "close": 9.87, "volume": 135447.0}, {"date": "2023-10-31", "close": 9.82, "volume": 293835.0}, {"date": "2023-11-01", "close": 10.12, "volume": 262807.0}, {"date": "2023-11-02", "close": 10.52, "volume": 268104.0}, {"date": "2023-11-03", "close": 10.77, "volume": 191839.0}, {"date": "2023-11-06", "close": 10.74, "volume": 195122.0}, {"date": "2023-11-07", "close": 10.85, "volume": 231546.0}, {"date": "2023-11-08", "close": 10.96, "volume": 295884.0}, {"date": "2023-11-09", "close": 10.96, "volume": 251085.0}, {"date": "2023-11-10", "close": 11.07, "volume": 141088.0}, {"date": "2023-11-13", "close": 11.0, "volume": 185522.0}, {"date": "2023-11-14", "close": 11.16, "volume": 143875.0}, {"date": "2023-11-15", "close": 11.21, "volume": 103414.0}, {"date": "2023-11-16", "close": 11.37, "volume": 151530.0}, {"date": "2023-11-17", "close": 11.57, "volume": 160570.0}, {"date": "2023-11-20", "close": 11.22, "volume": 259603.0}, {"date": "2023-11-21", "close": 11.14, "volume": 104340.0}, {"date": "2023-11-22", "close": 11.13, "volume": 154447.0}, {"date": "2023-11-24", "close": 11.199, "volume": 49812.0}, {"date": "2023-11-27", "close": 11.16, "volume": 175126.0}, {"date": "2023-11-28", "close": 11.11, "volume": 157026.0}, {"date": "2023-11-29", "close": 11.26, "volume": 121205.0}, {"date": "2023-11-30", "close": 11.2, "volume": 141497.0}, {"date": "2023-12-01", "close": 11.34, "volume": 109657.0}, {"date": "2023-12-04", "close": 11.3, "volume": 163849.0}, {"date": "2023-12-05", "close": 11.3, "volume": 203535.0}, {"date": "2023-12-06", "close": 11.29, "volume": 87937.0}, {"date": "2023-12-07", "close": 11.37, "volume": 120221.0}, {"date": "2023-12-08", "close": 11.38, "volume": 158978.0}, {"date": "2023-12-11", "close": 11.43, "volume": 167810.0}, {"date": "2023-12-12", "close": 11.34, "volume": 104111.0}, {"date": "2023-12-13", "close": 11.34, "volume": 363397.0}, {"date": "2023-12-14", "close": 11.5, "volume": 134279.0}, {"date": "2023-12-15", "close": 11.57, "volume": 125891.0}, {"date": "2023-12-18", "close": 11.48, "volume": 201884.0}, {"date": "2023-12-19", "close": 11.5, "volume": 176786.0}, {"date": "2023-12-20", "close": 11.52, "volume": 221074.0}, {"date": "2023-12-21", "close": 11.5, "volume": 126267.0}, {"date": "2023-12-22", "close": 11.55, "volume": 223410.0}, {"date": "2023-12-26", "close": 11.57, "volume": 186819.0}, {"date": "2023-12-27", "close": 11.57, "volume": 209999.0}, {"date": "2023-12-28", "close": 11.48, "volume": 179335.0}, {"date": "2023-12-29", "close": 11.54, "volume": 173446.0}, {"date": "2024-01-02", "close": 11.53, "volume": 130869.0}, {"date": "2024-01-03", "close": 11.59, "volume": 117375.0}, {"date": "2024-01-04", "close": 11.54, "volume": 147791.0}, {"date": "2024-01-05", "close": 11.55, "volume": 106807.0}, {"date": "2024-01-08", "close": 11.61, "volume": 74659.0}, {"date": "2024-01-09", "close": 11.55, "volume": 80869.0}, {"date": "2024-01-10", "close": 11.53, "volume": 118358.0}, {"date": "2024-01-11", "close": 11.49, "volume": 82516.0}, {"date": "2024-01-12", "close": 11.49, "volume": 51164.0}, {"date": "2024-01-16", "close": 11.43, "volume": 87644.0}, {"date": "2024-01-17", "close": 11.35, "volume": 118061.0}, {"date": "2024-01-18", "close": 11.33, "volume": 137265.0}, {"date": "2024-01-19", "close": 11.3, "volume": 102647.0}, {"date": "2024-01-22", "close": 11.38, "volume": 87792.0}, {"date": "2024-01-23", "close": 11.3, "volume": 92015.0}, {"date": "2024-01-24", "close": 11.24, "volume": 142520.0}, {"date": "2024-01-25", "close": 11.34, "volume": 56949.0}, {"date": "2024-01-26", "close": 11.32, "volume": 60627.0}, {"date": "2024-01-29", "close": 11.4, "volume": 137244.0}, {"date": "2024-01-30", "close": 11.42, "volume": 77477.0}, {"date": "2024-01-31", "close": 11.51, "volume": 125483.0}, {"date": "2024-02-01", "close": 11.65, "volume": 100958.0}, {"date": "2024-02-02", "close": 11.56, "volume": 164021.0}, {"date": "2024-02-05", "close": 11.47, "volume": 59269.0}, {"date": "2024-02-06", "close": 11.535, "volume": 86255.0}, {"date": "2024-02-07", "close": 11.57, "volume": 86071.0}, {"date": "2024-02-08", "close": 11.56, "volume": 49333.0}, {"date": "2024-02-09", "close": 11.53, "volume": 106383.0}, {"date": "2024-02-12", "close": 11.57, "volume": 159440.0}, {"date": "2024-02-13", "close": 11.4, "volume": 125200.0}, {"date": "2024-02-14", "close": 11.42, "volume": 142409.0}, {"date": "2024-02-15", "close": 11.51, "volume": 61551.0}, {"date": "2024-02-16", "close": 11.51, "volume": 53892.0}, {"date": "2024-02-20", "close": 11.58, "volume": 59138.0}, {"date": "2024-02-21", "close": 11.52, "volume": 73087.0}, {"date": "2024-02-22", "close": 11.55, "volume": 105638.0}, {"date": "2024-02-23", "close": 11.54, "volume": 66953.0}, {"date": "2024-02-26", "close": 11.48, "volume": 115594.0}, {"date": "2024-02-27", "close": 11.43, "volume": 81228.0}, {"date": "2024-02-28", "close": 11.49, "volume": 65031.0}, {"date": "2024-02-29", "close": 11.48, "volume": 128715.0}, {"date": "2024-03-01", "close": 11.52, "volume": 127360.0}, {"date": "2024-03-04", "close": 11.51, "volume": 104309.0}, {"date": "2024-03-05", "close": 11.57, "volume": 125038.0}, {"date": "2024-03-06", "close": 11.61, "volume": 93741.0}, {"date": "2024-03-07", "close": 11.61, "volume": 125990.0}, {"date": "2024-03-08", "close": 11.615, "volume": 65588.0}, {"date": "2024-03-11", "close": 11.7, "volume": 111384.0}, {"date": "2024-03-12", "close": 11.71, "volume": 98439.0}, {"date": "2024-03-13", "close": 11.7, "volume": 140945.0}, {"date": "2024-03-14", "close": 11.69, "volume": 322508.0}, {"date": "2024-03-15", "close": 11.69, "volume": 106045.0}, {"date": "2024-03-18", "close": 11.74, "volume": 84252.0}, {"date": "2024-03-19", "close": 11.77, "volume": 72237.0}, {"date": "2024-03-20", "close": 11.79, "volume": 87768.0}, {"date": "2024-03-21", "close": 11.84, "volume": 157207.0}, {"date": "2024-03-22", "close": 11.89, "volume": 168256.0}, {"date": "2024-03-25", "close": 11.96, "volume": 84588.0}, {"date": "2024-03-26", "close": 11.94, "volume": 88982.0}, {"date": "2024-03-27", "close": 12.03, "volume": 75667.0}, {"date": "2024-03-28", "close": 12.15, "volume": 52387.0}, {"date": "2024-04-01", "close": 12.23, "volume": 173199.0}, {"date": "2024-04-02", "close": 12.15, "volume": 106018.0}, {"date": "2024-04-03", "close": 12.1, "volume": 85258.0}, {"date": "2024-04-04", "close": 12.15, "volume": 43523.0}, {"date": "2024-04-05", "close": 12.09, "volume": 122642.0}, {"date": "2024-04-08", "close": 12.1, "volume": 84157.0}, {"date": "2024-04-09", "close": 12.15, "volume": 58465.0}, {"date": "2024-04-10", "close": 11.93, "volume": 101581.0}, {"date": "2024-04-11", "close": 11.95, "volume": 89914.0}, {"date": "2024-04-12", "close": 11.85, "volume": 96645.0}, {"date": "2024-04-15", "close": 11.76, "volume": 267873.0}, {"date": "2024-04-16", "close": 11.78, "volume": 114612.0}, {"date": "2024-04-17", "close": 11.9, "volume": 100586.0}, {"date": "2024-04-18", "close": 11.99, "volume": 139019.0}, {"date": "2024-04-19", "close": 11.97, "volume": 74644.0}, {"date": "2024-04-22", "close": 11.94, "volume": 114035.0}, {"date": "2024-04-23", "close": 12.03, "volume": 126266.0}, {"date": "2024-04-24", "close": 11.82, "volume": 171140.0}, {"date": "2024-04-25", "close": 11.64, "volume": 149659.0}, {"date": "2024-04-26", "close": 11.63, "volume": 189334.0}, {"date": "2024-04-29", "close": 11.67, "volume": 83411.0}, {"date": "2024-04-30", "close": 11.65, "volume": 29637.0}, {"date": "2024-05-01", "close": 11.73, "volume": 164215.0}, {"date": "2024-05-02", "close": 11.78, "volume": 87474.0}, {"date": "2024-05-03", "close": 11.86, "volume": 78623.0}, {"date": "2024-05-06", "close": 11.85, "volume": 71177.0}, {"date": "2024-05-07", "close": 11.94, "volume": 102058.0}, {"date": "2024-05-08", "close": 11.96, "volume": 48307.0}, {"date": "2024-05-09", "close": 12.0, "volume": 52094.0}, {"date": "2024-05-10", "close": 11.93, "volume": 59412.0}, {"date": "2024-05-13", "close": 11.9, "volume": 160716.0}, {"date": "2024-05-14", "close": 11.81, "volume": 119047.0}, {"date": "2024-05-15", "close": 11.8, "volume": 167716.0}, {"date": "2024-05-16", "close": 11.82, "volume": 119238.0}, {"date": "2024-05-17", "close": 11.77, "volume": 118734.0}, {"date": "2024-05-20", "close": 11.83, "volume": 75178.0}, {"date": "2024-05-21", "close": 11.77, "volume": 139987.0}, {"date": "2024-05-22", "close": 11.73, "volume": 77105.0}, {"date": "2024-05-23", "close": 11.74, "volume": 105037.0}, {"date": "2024-05-24", "close": 11.75, "volume": 79454.0}, {"date": "2024-05-28", "close": 11.52, "volume": 159021.0}, {"date": "2024-05-29", "close": 11.4, "volume": 127211.0}, {"date": "2024-05-30", "close": 11.41, "volume": 88122.0}, {"date": "2024-05-31", "close": 11.48, "volume": 110612.0}, {"date": "2024-06-03", "close": 11.56, "volume": 146373.0}, {"date": "2024-06-04", "close": 11.7, "volume": 197078.0}, {"date": "2024-06-05", "close": 11.86, "volume": 204434.0}, {"date": "2024-06-06", "close": 11.9, "volume": 181716.0}, {"date": "2024-06-07", "close": 11.88, "volume": 138842.0}, {"date": "2024-06-10", "close": 12.03, "volume": 130594.0}, {"date": "2024-06-11", "close": 12.01, "volume": 96872.0}, {"date": "2024-06-12", "close": 12.05, "volume": 66253.0}, {"date": "2024-06-13", "close": 12.19, "volume": 59874.0}, {"date": "2024-06-14", "close": 12.15, "volume": 43852.0}, {"date": "2024-06-17", "close": 12.11, "volume": 85514.0}, {"date": "2024-06-18", "close": 12.18, "volume": 83110.0}, {"date": "2024-06-20", "close": 12.13, "volume": 86969.0}, {"date": "2024-06-21", "close": 12.12, "volume": 47257.0}, {"date": "2024-06-24", "close": 12.23, "volume": 108041.0}, {"date": "2024-06-25", "close": 12.21, "volume": 67366.0}, {"date": "2024-06-26", "close": 12.28, "volume": 71610.0}, {"date": "2024-06-27", "close": 12.34, "volume": 79191.0}, {"date": "2024-06-28", "close": 12.51, "volume": 99357.0}, {"date": "2024-07-01", "close": 12.65, "volume": 224604.0}, {"date": "2024-07-02", "close": 12.65, "volume": 91785.0}, {"date": "2024-07-03", "close": 12.68, "volume": 19508.0}, {"date": "2024-07-05", "close": 12.67, "volume": 63791.0}, {"date": "2024-07-08", "close": 12.77, "volume": 64593.0}, {"date": "2024-07-09", "close": 12.77, "volume": 70807.0}, {"date": "2024-07-10", "close": 12.93, "volume": 76663.0}, {"date": "2024-07-11", "close": 13.11, "volume": 63679.0}, {"date": "2024-07-12", "close": 13.18, "volume": 87249.0}, {"date": "2024-07-15", "close": 13.07, "volume": 76595.0}, {"date": "2024-07-16", "close": 13.12, "volume": 67872.0}, {"date": "2024-07-17", "close": 13.02, "volume": 44520.0}, {"date": "2024-07-18", "close": 12.85, "volume": 133491.0}, {"date": "2024-07-19", "close": 12.67, "volume": 79026.0}, {"date": "2024-07-22", "close": 12.75, "volume": 47934.0}, {"date": "2024-07-23", "close": 12.69, "volume": 58964.0}, {"date": "2024-07-24", "close": 12.63, "volume": 85741.0}, {"date": "2024-07-25", "close": 12.58, "volume": 54260.0}, {"date": "2024-07-26", "close": 12.64, "volume": 106670.0}, {"date": "2024-07-29", "close": 12.67, "volume": 76986.0}, {"date": "2024-07-30", "close": 12.65, "volume": 72338.0}, {"date": "2024-07-31", "close": 12.83, "volume": 97220.0}, {"date": "2024-08-01", "close": 13.09, "volume": 131610.0}, {"date": "2024-08-02", "close": 13.09, "volume": 87817.0}, {"date": "2024-08-05", "close": 13.06, "volume": 134247.0}, {"date": "2024-08-06", "close": 13.37, "volume": 74837.0}, {"date": "2024-08-07", "close": 13.36, "volume": 102851.0}, {"date": "2024-08-08", "close": 13.11, "volume": 193264.0}, {"date": "2024-08-09", "close": 13.03, "volume": 80590.0}, {"date": "2024-08-12", "close": 13.0, "volume": 63475.0}, {"date": "2024-08-13", "close": 13.072, "volume": 61933.0}, {"date": "2024-08-14", "close": 13.15, "volume": 61682.0}, {"date": "2024-08-15", "close": 13.29, "volume": 71538.0}, {"date": "2024-08-16", "close": 13.22, "volume": 84695.0}, {"date": "2024-08-19", "close": 13.16, "volume": 133464.0}, {"date": "2024-08-20", "close": 13.275, "volume": 122008.0}, {"date": "2024-08-21", "close": 13.285, "volume": 44106.0}, {"date": "2024-08-22", "close": 13.28, "volume": 65757.0}, {"date": "2024-08-23", "close": 13.39, "volume": 67663.0}, {"date": "2024-08-26", "close": 13.4, "volume": 71193.0}, {"date": "2024-08-27", "close": 13.36, "volume": 50069.0}, {"date": "2024-08-28", "close": 13.38, "volume": 71674.0}, {"date": "2024-08-29", "close": 13.32, "volume": 58724.0}, {"date": "2024-08-30", "close": 13.34, "volume": 80399.0}, {"date": "2024-09-03", "close": 13.38, "volume": 116174.0}, {"date": "2024-09-04", "close": 13.31, "volume": 101551.0}, {"date": "2024-09-05", "close": 13.45, "volume": 107095.0}, {"date": "2024-09-06", "close": 13.48, "volume": 90116.0}, {"date": "2024-09-09", "close": 13.85, "volume": 157344.0}, {"date": "2024-09-10", "close": 13.895, "volume": 93062.0}, {"date": "2024-09-11", "close": 14.01, "volume": 111979.0}, {"date": "2024-09-12", "close": 13.85, "volume": 161640.0}, {"date": "2024-09-13", "close": 13.76, "volume": 120087.0}, {"date": "2024-09-16", "close": 14.06, "volume": 122502.0}, {"date": "2024-09-17", "close": 13.97, "volume": 100059.0}, {"date": "2024-09-18", "close": 13.89, "volume": 63338.0}, {"date": "2024-09-19", "close": 13.88, "volume": 85073.0}, {"date": "2024-09-20", "close": 13.85, "volume": 135334.0}, {"date": "2024-09-23", "close": 13.66, "volume": 135740.0}, {"date": "2024-09-24", "close": 13.67, "volume": 78269.0}, {"date": "2024-09-25", "close": 13.543, "volume": 104985.0}, {"date": "2024-09-26", "close": 13.56, "volume": 38359.0}, {"date": "2024-09-27", "close": 13.57, "volume": 41453.0}, {"date": "2024-09-30", "close": 13.59, "volume": 86866.0}, {"date": "2024-10-01", "close": 13.7, "volume": 70679.0}, {"date": "2024-10-02", "close": 13.665, "volume": 72537.0}, {"date": "2024-10-03", "close": 13.68, "volume": 110566.0}, {"date": "2024-10-04", "close": 13.6, "volume": 83640.0}, {"date": "2024-10-07", "close": 13.5, "volume": 151967.0}, {"date": "2024-10-08", "close": 13.516, "volume": 113617.0}, {"date": "2024-10-09", "close": 13.435, "volume": 83559.0}, {"date": "2024-10-10", "close": 13.48, "volume": 52144.0}, {"date": "2024-10-11", "close": 13.54, "volume": 62521.0}, {"date": "2024-10-14", "close": 13.64, "volume": 75290.0}, {"date": "2024-10-15", "close": 13.65, "volume": 79460.0}, {"date": "2024-10-16", "close": 13.62, "volume": 83885.0}, {"date": "2024-10-17", "close": 13.88, "volume": 107127.0}, {"date": "2024-10-18", "close": 13.87, "volume": 117090.0}, {"date": "2024-10-21", "close": 13.81, "volume": 106792.0}, {"date": "2024-10-22", "close": 13.7, "volume": 82733.0}, {"date": "2024-10-23", "close": 13.47, "volume": 120376.0}, {"date": "2024-10-24", "close": 13.4, "volume": 80798.0}, {"date": "2024-10-25", "close": 13.51, "volume": 39060.0}, {"date": "2024-10-28", "close": 13.38, "volume": 75416.0}, {"date": "2024-10-29", "close": 13.21, "volume": 82588.0}, {"date": "2024-10-30", "close": 13.18, "volume": 114688.0}, {"date": "2024-10-31", "close": 13.19, "volume": 90985.0}, {"date": "2024-11-01", "close": 13.12, "volume": 103983.0}, {"date": "2024-11-04", "close": 13.14, "volume": 35939.0}, {"date": "2024-11-05", "close": 13.18, "volume": 58660.0}, {"date": "2024-11-06", "close": 12.94, "volume": 116502.0}, {"date": "2024-11-07", "close": 13.07, "volume": 89372.0}, {"date": "2024-11-08", "close": 13.12, "volume": 73674.0}, {"date": "2024-11-11", "close": 13.13, "volume": 64530.0}, {"date": "2024-11-12", "close": 13.0, "volume": 98606.0}, {"date": "2024-11-13", "close": 13.05, "volume": 88189.0}, {"date": "2024-11-14", "close": 13.1, "volume": 50825.0}, {"date": "2024-11-15", "close": 12.98, "volume": 64591.0}, {"date": "2024-11-18", "close": 12.96, "volume": 74969.0}, {"date": "2024-11-19", "close": 12.93, "volume": 79146.0}, {"date": "2024-11-20", "close": 12.91, "volume": 75489.0}, {"date": "2024-11-21", "close": 12.9, "volume": 87148.0}, {"date": "2024-11-22", "close": 12.9, "volume": 113332.0}, {"date": "2024-11-25", "close": 12.88, "volume": 228554.0}, {"date": "2024-11-26", "close": 12.86, "volume": 161974.0}, {"date": "2024-11-27", "close": 12.85, "volume": 199188.0}, {"date": "2024-11-29", "close": 12.88, "volume": 94462.0}, {"date": "2024-12-02", "close": 12.88, "volume": 194466.0}, {"date": "2024-12-03", "close": 12.85, "volume": 138118.0}, {"date": "2024-12-04", "close": 12.81, "volume": 139144.0}, {"date": "2024-12-05", "close": 12.83, "volume": 220782.0}, {"date": "2024-12-06", "close": 12.87, "volume": 97103.0}, {"date": "2024-12-09", "close": 12.89, "volume": 136385.0}, {"date": "2024-12-10", "close": 12.96, "volume": 93190.0}, {"date": "2024-12-11", "close": 13.08, "volume": 176730.0}, {"date": "2024-12-12", "close": 13.0, "volume": 98355.0}, {"date": "2024-12-13", "close": 12.9, "volume": 171863.0}, {"date": "2024-12-16", "close": 12.88, "volume": 103385.0}, {"date": "2024-12-17", "close": 12.85, "volume": 137146.0}, {"date": "2024-12-18", "close": 12.82, "volume": 108916.0}, {"date": "2024-12-19", "close": 12.69, "volume": 93907.0}, {"date": "2024-12-20", "close": 12.31, "volume": 297257.0}, {"date": "2024-12-23", "close": 12.49, "volume": 138278.0}, {"date": "2024-12-24", "close": 12.62, "volume": 85587.0}, {"date": "2024-12-26", "close": 12.8, "volume": 118841.0}, {"date": "2024-12-27", "close": 12.56, "volume": 135804.0}, {"date": "2024-12-30", "close": 12.3, "volume": 348128.0}, {"date": "2024-12-31", "close": 12.64, "volume": 175973.0}, {"date": "2025-01-02", "close": 12.8, "volume": 58826.0}, {"date": "2025-01-03", "close": 12.88, "volume": 85818.0}, {"date": "2025-01-06", "close": 12.74, "volume": 88654.0}, {"date": "2025-01-07", "close": 12.71, "volume": 117660.0}, {"date": "2025-01-08", "close": 12.7, "volume": 73565.0}, {"date": "2025-01-10", "close": 12.62, "volume": 96708.0}, {"date": "2025-01-13", "close": 12.53, "volume": 98381.0}, {"date": "2025-01-14", "close": 12.62, "volume": 52695.0}, {"date": "2025-01-15", "close": 12.86, "volume": 91729.0}, {"date": "2025-01-16", "close": 12.7, "volume": 114261.0}, {"date": "2025-01-17", "close": 12.66, "volume": 75840.0}, {"date": "2025-01-21", "close": 12.6, "volume": 207187.0}, {"date": "2025-01-22", "close": 12.59, "volume": 51317.0}, {"date": "2025-01-23", "close": 12.62, "volume": 74015.0}, {"date": "2025-01-24", "close": 12.67, "volume": 35590.0}, {"date": "2025-01-27", "close": 12.64, "volume": 59029.0}, {"date": "2025-01-28", "close": 12.635, "volume": 64816.0}, {"date": "2025-01-29", "close": 12.61, "volume": 34932.0}, {"date": "2025-01-30", "close": 12.62, "volume": 57871.0}, {"date": "2025-01-31", "close": 12.72, "volume": 92322.0}, {"date": "2025-02-03", "close": 12.79, "volume": 98033.0}, {"date": "2025-02-04", "close": 12.82, "volume": 94612.0}, {"date": "2025-02-05", "close": 12.91, "volume": 96369.0}, {"date": "2025-02-06", "close": 12.92, "volume": 56031.0}, {"date": "2025-02-07", "close": 12.84, "volume": 121698.0}, {"date": "2025-02-10", "close": 12.83, "volume": 96465.0}, {"date": "2025-02-11", "close": 12.75, "volume": 111548.0}, {"date": "2025-02-12", "close": 12.64, "volume": 129956.0}, {"date": "2025-02-13", "close": 12.74, "volume": 80722.0}, {"date": "2025-02-14", "close": 12.74, "volume": 137263.0}, {"date": "2025-02-18", "close": 12.685, "volume": 118844.0}, {"date": "2025-02-19", "close": 12.71, "volume": 63583.0}, {"date": "2025-02-20", "close": 12.72, "volume": 93649.0}, {"date": "2025-02-21", "close": 12.7, "volume": 82746.0}, {"date": "2025-02-24", "close": 12.7, "volume": 49006.0}, {"date": "2025-02-25", "close": 12.77, "volume": 59626.0}, {"date": "2025-02-26", "close": 12.8, "volume": 72429.0}, {"date": "2025-02-27", "close": 12.81, "volume": 84326.0}, {"date": "2025-02-28", "close": 12.88, "volume": 55807.0}, {"date": "2025-03-03", "close": 13.05, "volume": 152544.0}, {"date": "2025-03-04", "close": 12.96, "volume": 44212.0}, {"date": "2025-03-05", "close": 12.87, "volume": 66278.0}, {"date": "2025-03-06", "close": 12.81, "volume": 71760.0}, {"date": "2025-03-07", "close": 12.64, "volume": 143109.0}, {"date": "2025-03-10", "close": 12.66, "volume": 134908.0}, {"date": "2025-03-11", "close": 12.76, "volume": 189814.0}, {"date": "2025-03-12", "close": 12.77, "volume": 102922.0}, {"date": "2025-03-13", "close": 12.76, "volume": 122597.0}, {"date": "2025-03-14", "close": 12.695, "volume": 87412.0}, {"date": "2025-03-17", "close": 12.74, "volume": 127665.0}, {"date": "2025-03-18", "close": 12.69, "volume": 93983.0}, {"date": "2025-03-19", "close": 12.68, "volume": 141835.0}, {"date": "2025-03-20", "close": 12.75, "volume": 95035.0}, {"date": "2025-03-21", "close": 12.78, "volume": 89698.0}, {"date": "2025-03-24", "close": 12.8, "volume": 83164.0}, {"date": "2025-03-25", "close": 12.69, "volume": 64092.0}, {"date": "2025-03-26", "close": 12.69, "volume": 85262.0}, {"date": "2025-03-27", "close": 12.7, "volume": 156885.0}, {"date": "2025-03-28", "close": 12.63, "volume": 60659.0}, {"date": "2025-03-31", "close": 12.59, "volume": 101386.0}, {"date": "2025-04-01", "close": 12.62, "volume": 128478.0}, {"date": "2025-04-02", "close": 12.63, "volume": 95931.0}, {"date": "2025-04-03", "close": 12.78, "volume": 184008.0}, {"date": "2025-04-04", "close": 12.68, "volume": 143864.0}, {"date": "2025-04-07", "close": 12.51, "volume": 173402.0}, {"date": "2025-04-08", "close": 12.23, "volume": 165719.0}, {"date": "2025-04-09", "close": 12.05, "volume": 288399.0}, {"date": "2025-04-10", "close": 11.75, "volume": 137084.0}, {"date": "2025-04-11", "close": 11.7, "volume": 234553.0}, {"date": "2025-04-14", "close": 11.78, "volume": 168302.0}, {"date": "2025-04-15", "close": 11.8, "volume": 92744.0}, {"date": "2025-04-16", "close": 11.735, "volume": 80312.0}, {"date": "2025-04-17", "close": 11.98, "volume": 183062.0}, {"date": "2025-04-21", "close": 11.8, "volume": 117223.0}, {"date": "2025-04-22", "close": 11.8, "volume": 164111.0}, {"date": "2025-04-23", "close": 11.76, "volume": 147981.0}, {"date": "2025-04-24", "close": 11.92, "volume": 140275.0}, {"date": "2025-04-25", "close": 11.96, "volume": 178671.0}, {"date": "2025-04-28", "close": 11.98, "volume": 100268.0}, {"date": "2025-04-29", "close": 12.01, "volume": 92283.0}, {"date": "2025-04-30", "close": 12.05, "volume": 117333.0}, {"date": "2025-05-01", "close": 12.14, "volume": 106777.0}, {"date": "2025-05-02", "close": 12.12, "volume": 109722.0}, {"date": "2025-05-05", "close": 12.16, "volume": 93005.0}, {"date": "2025-05-06", "close": 12.13, "volume": 55829.0}, {"date": "2025-05-07", "close": 12.17, "volume": 41670.0}, {"date": "2025-05-08", "close": 12.22, "volume": 114818.0}, {"date": "2025-05-09", "close": 12.22, "volume": 80520.0}, {"date": "2025-05-12", "close": 12.23, "volume": 94710.0}, {"date": "2025-05-13", "close": 12.25, "volume": 102857.0}, {"date": "2025-05-14", "close": 12.16, "volume": 117979.0}, {"date": "2025-05-15", "close": 12.15, "volume": 70998.0}, {"date": "2025-05-16", "close": 12.16, "volume": 97710.0}, {"date": "2025-05-19", "close": 12.11, "volume": 43589.0}, {"date": "2025-05-20", "close": 12.09, "volume": 68346.0}, {"date": "2025-05-21", "close": 11.88, "volume": 124103.0}, {"date": "2025-05-22", "close": 11.85, "volume": 145265.0}, {"date": "2025-05-23", "close": 11.8, "volume": 113862.0}, {"date": "2025-05-27", "close": 11.9, "volume": 137638.0}, {"date": "2025-05-28", "close": 11.8, "volume": 87429.0}, {"date": "2025-05-29", "close": 11.83, "volume": 78338.0}, {"date": "2025-05-30", "close": 11.84, "volume": 106559.0}, {"date": "2025-06-02", "close": 11.77, "volume": 223700.0}, {"date": "2025-06-03", "close": 11.71, "volume": 255610.0}, {"date": "2025-06-04", "close": 11.66, "volume": 278602.0}, {"date": "2025-06-05", "close": 11.61, "volume": 256460.0}, {"date": "2025-06-06", "close": 11.55, "volume": 245453.0}, {"date": "2025-06-09", "close": 11.57, "volume": 235080.0}, {"date": "2025-06-10", "close": 11.57, "volume": 175878.0}, {"date": "2025-06-11", "close": 11.58, "volume": 253141.0}, {"date": "2025-06-12", "close": 11.65, "volume": 261203.0}, {"date": "2025-06-13", "close": 11.54, "volume": 203188.0}, {"date": "2025-06-16", "close": 11.51, "volume": 158042.0}, {"date": "2025-06-17", "close": 11.5, "volume": 141812.0}, {"date": "2025-06-18", "close": 11.5, "volume": 232927.0}, {"date": "2025-06-20", "close": 11.48, "volume": 100393.0}, {"date": "2025-06-23", "close": 11.46, "volume": 184450.0}, {"date": "2025-06-24", "close": 11.55, "volume": 153969.0}, {"date": "2025-06-25", "close": 11.56, "volume": 175268.0}, {"date": "2025-06-26", "close": 11.73, "volume": 214068.0}, {"date": "2025-06-27", "close": 11.72, "volume": 129904.0}, {"date": "2025-06-30", "close": 11.77, "volume": 129543.0}, {"date": "2025-07-01", "close": 11.77, "volume": 210680.0}, {"date": "2025-07-02", "close": 11.77, "volume": 138214.0}, {"date": "2025-07-03", "close": 11.78, "volume": 45294.0}, {"date": "2025-07-07", "close": 11.76, "volume": 167015.0}, {"date": "2025-07-08", "close": 11.79, "volume": 86105.0}, {"date": "2025-07-09", "close": 11.72, "volume": 89155.0}, {"date": "2025-07-10", "close": 11.77, "volume": 115392.0}, {"date": "2025-07-11", "close": 11.74, "volume": 127127.0}, {"date": "2025-07-14", "close": 11.79, "volume": 219929.0}, {"date": "2025-07-15", "close": 11.73, "volume": 136656.0}, {"date": "2025-07-16", "close": 11.66, "volume": 98672.0}, {"date": "2025-07-17", "close": 11.57, "volume": 106582.0}, {"date": "2025-07-18", "close": 11.54, "volume": 126766.0}, {"date": "2025-07-21", "close": 11.48, "volume": 137521.0}, {"date": "2025-07-22", "close": 11.52, "volume": 101122.0}, {"date": "2025-07-23", "close": 11.49, "volume": 101193.0}, {"date": "2025-07-24", "close": 11.48, "volume": 167509.0}, {"date": "2025-07-25", "close": 11.54, "volume": 56329.0}, {"date": "2025-07-28", "close": 11.52, "volume": 101383.0}, {"date": "2025-07-29", "close": 11.52, "volume": 150491.0}, {"date": "2025-07-30", "close": 11.51, "volume": 135615.0}, {"date": "2025-07-31", "close": 11.51, "volume": 79026.0}, {"date": "2025-08-01", "close": 11.64, "volume": 200038.0}, {"date": "2025-08-04", "close": 11.71, "volume": 159142.0}, {"date": "2025-08-05", "close": 11.74, "volume": 121359.0}, {"date": "2025-08-06", "close": 11.78, "volume": 103347.0}, {"date": "2025-08-07", "close": 11.8, "volume": 141219.0}, {"date": "2025-08-08", "close": 11.8, "volume": 98350.0}, {"date": "2025-08-11", "close": 11.85, "volume": 70451.0}, {"date": "2025-08-12", "close": 11.96, "volume": 159231.0}, {"date": "2025-08-13", "close": 12.04, "volume": 223932.0}, {"date": "2025-08-14", "close": 12.0701, "volume": 116178.0}, {"date": "2025-08-15", "close": 12.02, "volume": 121775.0}, {"date": "2025-08-18", "close": 11.92, "volume": 296262.0}, {"date": "2025-08-19", "close": 11.86, "volume": 162304.0}, {"date": "2025-08-20", "close": 11.73, "volume": 109335.0}, {"date": "2025-08-21", "close": 11.75, "volume": 192332.0}, {"date": "2025-08-22", "close": 11.82, "volume": 154557.0}, {"date": "2025-08-25", "close": 11.8, "volume": 133001.0}, {"date": "2025-08-26", "close": 11.78, "volume": 87689.0}, {"date": "2025-08-27", "close": 11.8, "volume": 115439.0}, {"date": "2025-08-28", "close": 11.77, "volume": 62989.0}, {"date": "2025-08-29", "close": 11.82, "volume": 76605.0}, {"date": "2025-09-02", "close": 11.8, "volume": 99069.0}, {"date": "2025-09-03", "close": 11.84, "volume": 157183.0}, {"date": "2025-09-04", "close": 11.87, "volume": 188046.0}, {"date": "2025-09-05", "close": 12.01, "volume": 213644.0}, {"date": "2025-09-08", "close": 12.2, "volume": 297249.0}, {"date": "2025-09-09", "close": 12.26, "volume": 153919.0}, {"date": "2025-09-10", "close": 12.43, "volume": 390363.0}, {"date": "2025-09-11", "close": 12.49, "volume": 230351.0}, {"date": "2025-09-12", "close": 12.49, "volume": 182792.0}, {"date": "2025-09-15", "close": 12.34, "volume": 180152.0}, {"date": "2025-09-16", "close": 12.42, "volume": 120616.0}, {"date": "2025-09-17", "close": 12.48, "volume": 148310.0}, {"date": "2025-09-18", "close": 12.53, "volume": 150385.0}, {"date": "2025-09-19", "close": 12.56, "volume": 93000.0}, {"date": "2025-09-22", "close": 12.6, "volume": 113010.0}, {"date": "2025-09-23", "close": 12.52, "volume": 119583.0}, {"date": "2025-09-24", "close": 12.52, "volume": 113256.0}, {"date": "2025-09-25", "close": 12.43, "volume": 205141.0}, {"date": "2025-09-26", "close": 12.57, "volume": 68318.0}, {"date": "2025-09-29", "close": 12.59, "volume": 114910.0}, {"date": "2025-09-30", "close": 12.67, "volume": 104783.0}, {"date": "2025-10-01", "close": 12.78, "volume": 210025.0}, {"date": "2025-10-02", "close": 12.81, "volume": 65694.0}, {"date": "2025-10-03", "close": 12.71, "volume": 179768.0}, {"date": "2025-10-06", "close": 12.65, "volume": 120584.0}, {"date": "2025-10-07", "close": 12.56, "volume": 113686.0}, {"date": "2025-10-08", "close": 12.45, "volume": 347928.0}, {"date": "2025-10-09", "close": 12.445, "volume": 88449.0}, {"date": "2025-10-10", "close": 12.47, "volume": 156828.0}, {"date": "2025-10-13", "close": 12.5275, "volume": 126337.0}, {"date": "2025-10-14", "close": 12.55, "volume": 68921.0}, {"date": "2025-10-15", "close": 12.6, "volume": 119980.0}, {"date": "2025-10-16", "close": 12.59, "volume": 102947.0}, {"date": "2025-10-17", "close": 12.58, "volume": 83667.0}, {"date": "2025-10-20", "close": 12.59, "volume": 109848.0}, {"date": "2025-10-21", "close": 12.63, "volume": 68236.0}, {"date": "2025-10-22", "close": 12.67, "volume": 126192.0}, {"date": "2025-10-23", "close": 12.7, "volume": 91126.0}, {"date": "2025-10-24", "close": 12.73, "volume": 97145.0}, {"date": "2025-10-27", "close": 12.73, "volume": 64412.0}, {"date": "2025-10-28", "close": 12.71, "volume": 84284.0}, {"date": "2025-10-29", "close": 12.74, "volume": 103085.0}, {"date": "2025-10-30", "close": 12.77, "volume": 107424.0}, {"date": "2025-10-31", "close": 12.85, "volume": 178026.0}, {"date": "2025-11-03", "close": 12.92, "volume": 140832.0}, {"date": "2025-11-04", "close": 12.91, "volume": 72823.0}, {"date": "2025-11-05", "close": 12.94, "volume": 308374.0}, {"date": "2025-11-06", "close": 12.85, "volume": 123037.0}, {"date": "2025-11-07", "close": 12.87, "volume": 63803.0}, {"date": "2025-11-10", "close": 12.885, "volume": 77304.0}, {"date": "2025-11-11", "close": 12.885, "volume": 133798.0}, {"date": "2025-11-12", "close": 12.93, "volume": 118005.0}, {"date": "2025-11-13", "close": 12.99, "volume": 126257.0}, {"date": "2025-11-14", "close": 12.9, "volume": 68193.0}, {"date": "2025-11-17", "close": 12.83, "volume": 113962.0}, {"date": "2025-11-18", "close": 12.82, "volume": 89829.0}, {"date": "2025-11-19", "close": 12.84, "volume": 95722.0}, {"date": "2025-11-20", "close": 12.75, "volume": 102200.0}, {"date": "2025-11-21", "close": 12.76, "volume": 114897.0}, {"date": "2025-11-24", "close": 12.78, "volume": 62238.0}, {"date": "2025-11-25", "close": 12.8, "volume": 104212.0}, {"date": "2025-11-26", "close": 12.79, "volume": 88574.0}, {"date": "2025-11-28", "close": 12.82, "volume": 66319.0}, {"date": "2025-12-01", "close": 12.75, "volume": 139153.0}, {"date": "2025-12-02", "close": 12.73, "volume": 191417.0}, {"date": "2025-12-03", "close": 12.78, "volume": 149096.0}, {"date": "2025-12-04", "close": 12.74, "volume": 97312.0}, {"date": "2025-12-05", "close": 12.73, "volume": 115814.0}, {"date": "2025-12-08", "close": 12.74, "volume": 226172.0}, {"date": "2025-12-09", "close": 12.75, "volume": 112932.0}, {"date": "2025-12-10", "close": 12.72, "volume": 140828.0}, {"date": "2025-12-11", "close": 12.74, "volume": 110497.0}, {"date": "2025-12-12", "close": 12.725, "volume": 167245.0}, {"date": "2025-12-15", "close": 12.43, "volume": 204479.0}, {"date": "2025-12-16", "close": 12.48, "volume": 131600.0}, {"date": "2025-12-17", "close": 12.487, "volume": 215285.0}, {"date": "2025-12-18", "close": 12.51, "volume": 169957.0}, {"date": "2025-12-19", "close": 12.52, "volume": 116570.0}, {"date": "2025-12-22", "close": 12.45, "volume": 119445.0}, {"date": "2025-12-23", "close": 12.48, "volume": 146609.0}, {"date": "2025-12-24", "close": 12.48, "volume": 52544.0}, {"date": "2025-12-26", "close": 12.465, "volume": 94535.0}, {"date": "2025-12-29", "close": 12.43, "volume": 190056.0}, {"date": "2025-12-30", "close": 12.43, "volume": 368305.0}, {"date": "2025-12-31", "close": 12.44, "volume": 226582.0}, {"date": "2026-01-02", "close": 12.47, "volume": 122992.0}, {"date": "2026-01-05", "close": 12.51, "volume": 79764.0}, {"date": "2026-01-06", "close": 12.52, "volume": 126542.0}, {"date": "2026-01-07", "close": 12.64, "volume": 190869.0}, {"date": "2026-01-08", "close": 12.69, "volume": 139231.0}, {"date": "2026-01-09", "close": 12.93, "volume": 208215.0}, {"date": "2026-01-12", "close": 12.98, "volume": 234907.0}, {"date": "2026-01-13", "close": 12.96, "volume": 197338.0}, {"date": "2026-01-14", "close": 13.02, "volume": 131226.0}, {"date": "2026-01-15", "close": 13.03, "volume": 140558.0}, {"date": "2026-01-16", "close": 12.92, "volume": 138455.0}, {"date": "2026-01-20", "close": 12.7, "volume": 217087.0}, {"date": "2026-01-21", "close": 12.75, "volume": 79765.0}, {"date": "2026-01-22", "close": 12.65, "volume": 123242.0}, {"date": "2026-01-23", "close": 12.65, "volume": 66625.0}, {"date": "2026-01-26", "close": 12.7, "volume": 77089.0}, {"date": "2026-01-27", "close": 12.75, "volume": 141705.0}, {"date": "2026-01-28", "close": 12.77, "volume": 97035.0}, {"date": "2026-01-29", "close": 12.8, "volume": 120724.0}, {"date": "2026-01-30", "close": 12.86, "volume": 123919.0}, {"date": "2026-02-02", "close": 12.85, "volume": 117062.0}, {"date": "2026-02-03", "close": 12.88, "volume": 79805.0}, {"date": "2026-02-04", "close": 12.9, "volume": 140266.0}, {"date": "2026-02-05", "close": 12.9, "volume": 79975.0}, {"date": "2026-02-06", "close": 12.91, "volume": 77969.0}, {"date": "2026-02-09", "close": 13.02, "volume": 176107.0}, {"date": "2026-02-10", "close": 13.07, "volume": 108423.0}, {"date": "2026-02-11", "close": 13.15, "volume": 169890.0}, {"date": "2026-02-12", "close": 13.145, "volume": 205274.0}, {"date": "2026-02-13", "close": 12.96, "volume": 103688.0}, {"date": "2026-02-17", "close": 12.96, "volume": 45875.0}, {"date": "2026-02-18", "close": 12.96, "volume": 47537.0}, {"date": "2026-02-19", "close": 12.94, "volume": 65935.0}, {"date": "2026-02-20", "close": 12.93, "volume": 85809.0}, {"date": "2026-02-23", "close": 12.82, "volume": 82267.0}, {"date": "2026-02-24", "close": 12.8, "volume": 115730.0}, {"date": "2026-02-25", "close": 12.84, "volume": 118136.0}, {"date": "2026-02-26", "close": 12.82, "volume": 98634.0}, {"date": "2026-02-27", "close": 12.9, "volume": 186845.0}, {"date": "2026-03-02", "close": 12.89, "volume": 128061.0}, {"date": "2026-03-03", "close": 12.86, "volume": 175327.0}, {"date": "2026-03-04", "close": 12.84, "volume": 132742.0}, {"date": "2026-03-05", "close": 12.77, "volume": 161739.0}, {"date": "2026-03-06", "close": 12.76, "volume": 129688.0}, {"date": "2026-03-09", "close": 12.7, "volume": 174366.0}, {"date": "2026-03-10", "close": 12.71, "volume": 167344.0}, {"date": "2026-03-11", "close": 12.77, "volume": 165467.0}, {"date": "2026-03-12", "close": 12.7, "volume": 164380.0}, {"date": "2026-03-13", "close": 12.69, "volume": 141778.0}, {"date": "2026-03-16", "close": 12.663, "volume": 127972.0}, {"date": "2026-03-17", "close": 12.71, "volume": 85950.0}, {"date": "2026-03-18", "close": 12.7, "volume": 104316.0}, {"date": "2026-03-19", "close": 12.63, "volume": 129591.0}, {"date": "2026-03-20", "close": 12.43, "volume": 229738.0}, {"date": "2026-03-23", "close": 12.39, "volume": 175524.0}, {"date": "2026-03-24", "close": 12.12, "volume": 219674.0}, {"date": "2026-03-25", "close": 12.18, "volume": 158756.0}, {"date": "2026-03-26", "close": 11.885, "volume": 175859.0}, {"date": "2026-03-27", "close": 11.75, "volume": 406374.0}, {"date": "2026-03-30", "close": 11.73, "volume": 260306.0}, {"date": "2026-03-31", "close": 11.9, "volume": 464751.0}, {"date": "2026-04-01", "close": 11.98, "volume": 233807.0}, {"date": "2026-04-02", "close": 11.96, "volume": 194676.0}, {"date": "2026-04-06", "close": 11.9, "volume": 196107.0}, {"date": "2026-04-07", "close": 11.91, "volume": 197272.0}, {"date": "2026-04-08", "close": 12.13, "volume": 287707.0}, {"date": "2026-04-09", "close": 12.16, "volume": 319676.0}, {"date": "2026-04-10", "close": 12.21, "volume": 247138.0}, {"date": "2026-04-13", "close": 12.21, "volume": 173415.0}, {"date": "2026-04-14", "close": 12.21, "volume": 204295.0}, {"date": "2026-04-15", "close": 12.15, "volume": 145617.0}, {"date": "2026-04-16", "close": 12.17, "volume": 143726.0}, {"date": "2026-04-17", "close": 12.19, "volume": 136085.0}, {"date": "2026-04-20", "close": 12.21, "volume": 131098.0}, {"date": "2026-04-21", "close": 12.15, "volume": 149906.0}, {"date": "2026-04-22", "close": 12.17, "volume": 111953.0}, {"date": "2026-04-23", "close": 12.2, "volume": 125862.0}, {"date": "2026-04-24", "close": 12.23, "volume": 106881.0}, {"date": "2026-04-27", "close": 12.31, "volume": 163547.0}, {"date": "2026-04-28", "close": 12.34, "volume": 156700.0}, {"date": "2026-04-29", "close": 12.38, "volume": 225293.0}, {"date": "2026-04-30", "close": 12.43, "volume": 83783.0}, {"date": "2026-05-01", "close": 12.46, "volume": 168324.0}, {"date": "2026-05-04", "close": 12.38, "volume": 182353.0}, {"date": "2026-05-05", "close": 12.41, "volume": 170148.0}, {"date": "2026-05-06", "close": 12.4, "volume": 120704.0}, {"date": "2026-05-07", "close": 12.47, "volume": 137499.0}, {"date": "2026-05-08", "close": 12.46, "volume": 99594.0}, {"date": "2026-05-11", "close": 12.49, "volume": 131894.0}, {"date": "2026-05-12", "close": 12.51, "volume": 110512.0}, {"date": "2026-05-13", "close": 12.56, "volume": 158282.0}, {"date": "2026-05-14", "close": 12.65, "volume": 301261.0}, {"date": "2026-05-15", "close": 12.44, "volume": 172476.0}, {"date": "2026-05-18", "close": 12.33, "volume": 97535.0}, {"date": "2026-05-19", "close": 12.31, "volume": 113281.0}, {"date": "2026-05-20", "close": 12.41, "volume": 89457.0}, {"date": "2026-05-21", "close": 12.42, "volume": 104955.0}, {"date": "2026-05-22", "close": 12.46, "volume": 91824.0}, {"date": "2026-05-26", "close": 12.57, "volume": 90186.0}, {"date": "2026-05-27", "close": 12.58, "volume": 161416.0}, {"date": "2026-05-28", "close": 12.62, "volume": 68233.0}, {"date": "2026-05-29", "close": 12.68, "volume": 179194.0}, {"date": "2026-06-01", "close": 12.61, "volume": 194355.0}, {"date": "2026-06-02", "close": 12.62, "volume": 111425.0}, {"date": "2026-06-03", "close": 12.58, "volume": 150054.0}, {"date": "2026-06-04", "close": 12.6, "volume": 100381.0}, {"date": "2026-06-05", "close": 12.55, "volume": 116642.0}, {"date": "2026-06-08", "close": 12.53, "volume": 124138.0}, {"date": "2026-06-09", "close": 12.56, "volume": 65202.0}, {"date": "2026-06-10", "close": 12.54, "volume": 128435.0}, {"date": "2026-06-11", "close": 12.56, "volume": 227644.0}, {"date": "2026-06-12", "close": 12.5, "volume": 138739.0}, {"date": "2026-06-15", "close": 12.4, "volume": 187841.0}, {"date": "2026-06-16", "close": 12.36, "volume": 143996.0}, {"date": "2026-06-17", "close": 12.38, "volume": 53288.0}, {"date": "2026-06-18", "close": 12.37, "volume": 189467.0}, {"date": "2026-06-22", "close": 12.417, "volume": 107330.0}, {"date": "2026-06-23", "close": 12.4, "volume": 82080.0}, {"date": "2026-06-24", "close": 12.36, "volume": 246180.0}, {"date": "2026-06-25", "close": 12.38, "volume": 80109.0}, {"date": "2026-06-26", "close": 12.44, "volume": 96232.0}, {"date": "2026-06-29", "close": 12.46, "volume": 95847.0}, {"date": "2026-06-30", "close": 12.53, "volume": 127744.0}, {"date": "2026-07-01", "close": 12.56, "volume": 93498.0}, {"date": "2026-07-02", "close": 12.59, "volume": 112801.0}, {"date": "2026-07-06", "close": 12.59, "volume": 116846.0}, {"date": "2026-07-07", "close": 12.56, "volume": 143169.0}, {"date": "2026-07-08", "close": 12.56, "volume": 56551.0}, {"date": "2026-07-09", "close": 12.58, "volume": 67212.0}, {"date": "2026-07-10", "close": 12.6, "volume": 83357.0}, {"date": "2026-07-13", "close": 12.62, "volume": 93706.0}, {"date": "2026-07-14", "close": 12.64, "volume": 213889.0}, {"date": "2026-07-15", "close": 12.6, "volume": 71070.0}, {"date": "2026-07-16", "close": 12.58, "volume": 159089.0}, {"date": "2026-07-17", "close": 12.49, "volume": 97838.0}, {"date": "2026-07-20", "close": 12.46, "volume": 50071.0}, {"date": "2026-07-21", "close": 12.43, "volume": 124865.0}, {"date": "2026-07-22", "close": 12.36, "volume": 204255.0}, {"date": "2026-07-23", "close": 12.24, "volume": 227213.0}, {"date": "2026-07-24", "close": 12.18, "volume": 146879.0}, {"date": "2026-07-27", "close": 12.2, "volume": 233030.0}, {"date": "2026-07-28", "close": 12.25, "volume": 159794.0}, {"date": "2026-07-29", "close": 12.15, "volume": 175518.0}, {"date": "2026-07-30", "close": 12.09, "volume": 162654.0}, {"date": "2026-07-31", "close": 12.09, "volume": 170584.0}, {"date": "2026-08-03", "close": 12.14, "volume": 172510.0}, {"date": "2026-08-04", "close": 12.21, "volume": 197075.0}, {"date": "2026-08-05", "close": 12.25, "volume": 152977.0}, {"date": "2026-08-06", "close": 12.25, "volume": 45296.0}, {"date": "2026-08-07", "close": 12.3, "volume": 109381.0}], "refreshing": true}