{"ticker": "NPV", "overview": {"cik": "897421", "ticker": "NPV", "name": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSR", "date": "2026-08-06", "title": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-337468", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0000897421-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014492", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014490", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-013943", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-18", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001999371-26-013124", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-05", "title": "Form EFFECT", "accession": "9999999995-26-001898", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-05", "title": "PROSPECTUS", "accession": "0001999371-26-012200", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-06-03", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-011989", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009717", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-30", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-009435", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0000897421-26-000008", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-088864", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001225208-26-002664", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002250", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-05", "title": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-038797", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0000897421-26-000002", "price_sensitive": false}, {"form": "N-2", "date": "2025-11-19", "title": "INITIAL FILING OF A REGISTRATION STATEMENT", "accession": "0001999371-25-018148", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016616", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0000897421-25-000005", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002674", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-13", "title": "Form N-CEN", "accession": "0001193125-25-179908", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-08-06", "title": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-174310", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 34848.0, "sell_n": 0, "sell_sum": 0, "net": 34848.0, "insiders": 2, "first_date": "2009-11-03", "last_date": "2011-01-04"}, "metrics": {"ticker": "NPV", "has_prices": true, "as_of": "2026-08-07", "last": 10.96, "prev_close": 10.86, "change": 0.10000000000000142, "change_pct": 0.009208103130755195, "session_volume": 37771.0, "vwap_5": 10.834727305328862, "vwap_20": 10.985017989238644, "vwap_60": 11.2136438796272, "vwap_250": 11.319579701013286, "high_52w": 11.75, "low_52w": 10.76, "avg_volume_20": 71394.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000932440-11-000428", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NPV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000428/0000932440-11-000428-index.htm", "trade_date": "2011-04-06", "timestamp": "2011-04-06", "mins": 8193101}, {"id": "0000932440-11-000422", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1429.0, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $1K more of NPV", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000422/0000932440-11-000422-index.htm", "trade_date": "2011-01-04", "timestamp": "2011-01-04", "mins": 8325581}, {"id": "0000932440-11-000554", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1429.0, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $1K more of NPV", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000554/0000932440-11-000554-index.htm", "trade_date": "2011-01-04", "timestamp": "2011-01-04", "mins": 8325581}, {"id": "0001225208-10-021082", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18270.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $18K of NPV PR C", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000122520810021082/0001225208-10-021082-index.htm", "trade_date": "2010-09-15", "timestamp": "2010-09-15", "mins": 8485421}, {"id": "0000932440-11-000295", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5030.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NPV's biggest backer adds $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000295/0000932440-11-000295-index.htm", "trade_date": "2010-03-11", "timestamp": "2010-03-11", "mins": 8756141}, {"id": "0000070858-09-000421", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8690.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NPV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000007085809000421/0000070858-09-000421-index.htm", "trade_date": "2009-11-03", "timestamp": "2009-11-03", "mins": 8940461}], "recent_buys": [{"id": "0000932440-11-000554", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1429.0, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $1K more of NPV", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000554/0000932440-11-000554-index.htm", "trade_date": "2011-01-04", "timestamp": "2011-01-04", "mins": 8325581}, {"id": "0000932440-11-000422", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1429.0, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $1K more of NPV", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000422/0000932440-11-000422-index.htm", "trade_date": "2011-01-04", "timestamp": "2011-01-04", "mins": 8325581}, {"id": "0001225208-10-021082", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18270.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $18K of NPV PR C", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000122520810021082/0001225208-10-021082-index.htm", "trade_date": "2010-09-15", "timestamp": "2010-09-15", "mins": 8485421}, {"id": "0000932440-11-000295", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5030.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NPV's biggest backer adds $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000295/0000932440-11-000295-index.htm", "trade_date": "2010-03-11", "timestamp": "2010-03-11", "mins": 8756141}, {"id": "0000070858-09-000421", "src": "INSIDERS", "ticker": "NPV", "cik": "897421", "company": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN VIRGINIA PREMIUM INCOME MUNICIPAL FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8690.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NPV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000007085809000421/0000070858-09-000421-index.htm", "trade_date": "2009-11-03", "timestamp": "2009-11-03", "mins": 8940461}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Virginia Quality Municipal Income Fund Common Stock", "new_value": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000897421", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000897421", "applied": 1, "detected_at": "2026-10-26T09:58:10.635458"}]}, "key_people": [{"who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 18270.0, "sold": 0, "net": 18270.0, "trades": 1, "top_score": 25.4, "lean": "buying", "history": [{"action": "BUY", "amount": 18270.0, "date": "2010-09-15", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000122520810021082/0001225208-10-021082-index.htm"}], "latest": {"action": "BUY", "amount": 18270.0, "date": "2010-09-15", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000122520810021082/0001225208-10-021082-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 16578.0, "sold": 0, "net": 16578.0, "trades": 4, "top_score": 24.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1429.0, "date": "2011-01-04", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000422/0000932440-11-000422-index.htm"}, {"action": "BUY", "amount": 1429.0, "date": "2011-01-04", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000554/0000932440-11-000554-index.htm"}, {"action": "BUY", "amount": 5030.0, "date": "2010-03-11", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000295/0000932440-11-000295-index.htm"}, {"action": "BUY", "amount": 8690.0, "date": "2009-11-03", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000007085809000421/0000070858-09-000421-index.htm"}], "latest": {"action": "BUY", "amount": 1429.0, "date": "2011-01-04", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/897421/000093244011000422/0000932440-11-000422-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSR", "date": "2026-08-06", "title": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-337468", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0000897421-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014492", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014490", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-013943", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-18", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001999371-26-013124", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-05", "title": "Form EFFECT", "accession": "9999999995-26-001898", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-05", "title": "PROSPECTUS", "accession": "0001999371-26-012200", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-06-03", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-011989", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009717", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-30", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-009435", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0000897421-26-000008", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-088864", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001225208-26-002664", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002250", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-05", "title": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-038797", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0000897421-26-000002", "price_sensitive": false}, {"form": "N-2", "date": "2025-11-19", "title": "INITIAL FILING OF A REGISTRATION STATEMENT", "accession": "0001999371-25-018148", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016616", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0000897421-25-000005", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002674", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-13", "title": "Form N-CEN", "accession": "0001193125-25-179908", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-08-06", "title": "NUVEEN VIRGINIA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-174310", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}], "performance": {"ticker": "NPV", "has_prices": true, "summary": {"n": 5, "avg": -0.27127659574468077, "win_rate": 0.0, "best": -0.27127659574468077, "worst": -0.27127659574468077, "as_of": "2026-08-07"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1429.0, "date": "2011-01-04", "score": 17.1, "ref_price": 15.04, "return": -0.27127659574468077}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1429.0, "date": "2011-01-04", "score": 17.1, "ref_price": 15.04, "return": -0.27127659574468077}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 18270.0, "date": "2010-09-15", "score": 25.4, "ref_price": 15.04, "return": -0.27127659574468077}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5030.0, "date": "2010-03-11", "score": 21.9, "ref_price": 15.04, "return": -0.27127659574468077}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8690.0, "date": "2009-11-03", "score": 24.3, "ref_price": 15.04, "return": -0.27127659574468077}]}, "price_series": [{"date": "2016-08-03", "close": 15.04, "volume": 10934.0}, {"date": "2016-08-04", "close": 15.001, "volume": 24333.0}, {"date": "2016-08-05", "close": 14.899, "volume": 17687.0}, {"date": "2016-08-08", "close": 14.82, "volume": 23168.0}, {"date": "2016-08-09", "close": 14.91, "volume": 28453.0}, {"date": "2016-08-10", "close": 14.95, "volume": 9453.0}, {"date": "2016-08-11", "close": 15.06, "volume": 27398.0}, {"date": "2016-08-12", "close": 15.05, "volume": 6475.0}, {"date": "2016-08-15", "close": 14.97, "volume": 27109.0}, {"date": "2016-08-16", "close": 14.97, "volume": 33339.0}, {"date": "2016-08-17", "close": 15.05, "volume": 40636.0}, {"date": "2016-08-18", "close": 15.0, "volume": 51684.0}, {"date": "2016-08-19", "close": 14.97, "volume": 9531.0}, {"date": "2016-08-22", "close": 14.98, "volume": 22465.0}, {"date": "2016-08-23", "close": 14.98, "volume": 36109.0}, {"date": "2016-08-24", "close": 15.05, "volume": 16500.0}, {"date": "2016-08-25", "close": 14.9, "volume": 26661.0}, {"date": "2016-08-26", "close": 14.95, "volume": 25458.0}, {"date": "2016-08-29", "close": 14.99, "volume": 19724.0}, {"date": "2016-08-30", "close": 15.01, "volume": 23329.0}, {"date": "2016-08-31", "close": 14.96, "volume": 24058.0}, {"date": "2016-09-01", "close": 15.0, "volume": 22488.0}, {"date": "2016-09-02", "close": 14.95, "volume": 17214.0}, {"date": "2016-09-06", "close": 15.01, "volume": 6217.0}, {"date": "2016-09-07", "close": 15.07, "volume": 13913.0}, {"date": "2016-09-08", "close": 15.07, "volume": 12287.0}, {"date": "2016-09-09", "close": 14.79, "volume": 22134.0}, {"date": "2016-09-12", "close": 14.69, "volume": 25995.0}, {"date": "2016-09-13", "close": 14.5, "volume": 15004.0}, {"date": "2016-09-14", "close": 14.59, "volume": 13710.0}, {"date": "2016-09-15", "close": 14.55, "volume": 11805.0}, {"date": "2016-09-16", "close": 14.46, "volume": 10468.0}, {"date": "2016-09-19", "close": 14.41, "volume": 22235.0}, {"date": "2016-09-20", "close": 14.38, "volume": 55303.0}, {"date": "2016-09-21", "close": 14.38, "volume": 32972.0}, {"date": "2016-09-22", "close": 14.56, "volume": 17158.0}, {"date": "2016-09-23", "close": 14.48, "volume": 11777.0}, {"date": "2016-09-26", "close": 14.38, "volume": 23328.0}, {"date": "2016-09-27", "close": 14.46, "volume": 43951.0}, {"date": "2016-09-28", "close": 14.57, "volume": 9820.0}, {"date": "2016-09-29", "close": 14.46, "volume": 28371.0}, {"date": "2016-09-30", "close": 14.53, "volume": 11296.0}, {"date": "2016-10-03", "close": 14.59, "volume": 27494.0}, {"date": "2016-10-04", "close": 14.53, "volume": 20838.0}, {"date": "2016-10-05", "close": 14.4927, "volume": 4401.0}, {"date": "2016-10-06", "close": 14.5432, "volume": 16805.0}, {"date": "2016-10-07", "close": 14.5088, "volume": 6601.0}, {"date": "2016-10-10", "close": 14.61, "volume": 16047.0}, {"date": "2016-10-11", "close": 14.4727, "volume": 13490.0}, {"date": "2016-10-12", "close": 14.58, "volume": 42246.0}, {"date": "2016-10-13", "close": 14.38, "volume": 14752.0}, {"date": "2016-10-14", "close": 14.16, "volume": 47138.0}, {"date": "2016-10-17", "close": 13.91, "volume": 34210.0}, {"date": "2016-10-18", "close": 13.95, "volume": 11966.0}, {"date": "2016-10-19", "close": 14.08, "volume": 20601.0}, {"date": "2016-10-20", "close": 14.05, "volume": 8794.0}, {"date": "2016-10-21", "close": 14.07, "volume": 25890.0}, {"date": "2016-10-24", "close": 14.0501, "volume": 13119.0}, {"date": "2016-10-25", "close": 14.01, "volume": 16568.0}, {"date": "2016-10-26", "close": 13.94, "volume": 13553.0}, {"date": "2016-10-27", "close": 13.8361, "volume": 27045.0}, {"date": "2016-10-28", "close": 13.84, "volume": 31656.0}, {"date": "2016-10-31", "close": 13.85, "volume": 10322.0}, {"date": "2016-11-01", "close": 13.99, "volume": 35436.0}, {"date": "2016-11-02", "close": 14.05, "volume": 6999.0}, {"date": "2016-11-03", "close": 14.0601, "volume": 32889.0}, {"date": "2016-11-04", "close": 13.96, "volume": 16088.0}, {"date": "2016-11-07", "close": 13.99, "volume": 12325.0}, {"date": "2016-11-08", "close": 14.01, "volume": 16099.0}, {"date": "2016-11-09", "close": 14.05, "volume": 23137.0}, {"date": "2016-11-10", "close": 13.67, "volume": 52145.0}, {"date": "2016-11-11", "close": 13.46, "volume": 62700.0}, {"date": "2016-11-14", "close": 13.14, "volume": 64273.0}, {"date": "2016-11-15", "close": 13.3, "volume": 60094.0}, {"date": "2016-11-16", "close": 13.23, "volume": 33675.0}, {"date": "2016-11-17", "close": 13.1301, "volume": 14804.0}, {"date": "2016-11-18", "close": 12.98, "volume": 63167.0}, {"date": "2016-11-21", "close": 13.1, "volume": 45888.0}, {"date": "2016-11-22", "close": 13.13, "volume": 21553.0}, {"date": "2016-11-23", "close": 12.94, "volume": 50343.0}, {"date": "2016-11-25", "close": 12.9, "volume": 46382.0}, {"date": "2016-11-28", "close": 12.84, "volume": 80349.0}, {"date": "2016-11-29", "close": 12.83, "volume": 35685.0}, {"date": "2016-11-30", "close": 12.81, "volume": 44928.0}, {"date": "2016-12-01", "close": 12.7, "volume": 43257.0}, {"date": "2016-12-02", "close": 12.65, "volume": 82897.0}, {"date": "2016-12-05", "close": 12.68, "volume": 80319.0}, {"date": "2016-12-06", "close": 12.9, "volume": 58805.0}, {"date": "2016-12-07", "close": 13.031, "volume": 44471.0}, {"date": "2016-12-08", "close": 13.0, "volume": 17436.0}, {"date": "2016-12-09", "close": 13.1, "volume": 71283.0}, {"date": "2016-12-12", "close": 12.97, "volume": 23707.0}, {"date": "2016-12-13", "close": 12.95, "volume": 33412.0}, {"date": "2016-12-14", "close": 12.82, "volume": 53151.0}, {"date": "2016-12-15", "close": 12.67, "volume": 64793.0}, {"date": "2016-12-16", "close": 12.74, "volume": 18063.0}, {"date": "2016-12-19", "close": 12.98, "volume": 72447.0}, {"date": "2016-12-20", "close": 13.13, "volume": 81033.0}, {"date": "2016-12-21", "close": 13.03, "volume": 26641.0}, {"date": "2016-12-22", "close": 12.91, "volume": 27853.0}, {"date": "2016-12-23", "close": 12.92, "volume": 25599.0}, {"date": "2016-12-27", "close": 12.82, "volume": 35840.0}, {"date": "2016-12-28", "close": 12.89, "volume": 72622.0}, {"date": "2016-12-29", "close": 12.91, "volume": 36940.0}, {"date": "2016-12-30", "close": 12.97, "volume": 48884.0}, {"date": "2017-01-03", "close": 12.96, "volume": 19861.0}, {"date": "2017-01-04", "close": 12.99, "volume": 27609.0}, {"date": "2017-01-05", "close": 13.07, "volume": 30323.0}, {"date": "2017-01-06", "close": 13.0346, "volume": 13105.0}, {"date": "2017-01-09", "close": 13.13, "volume": 22477.0}, {"date": "2017-01-10", "close": 13.2001, "volume": 50378.0}, {"date": "2017-01-11", "close": 13.11, "volume": 25805.0}, {"date": "2017-01-12", "close": 13.14, "volume": 16371.0}, {"date": "2017-01-13", "close": 13.11, "volume": 5118.0}, {"date": "2017-01-17", "close": 13.07, "volume": 18173.0}, {"date": "2017-01-18", "close": 13.21, "volume": 49180.0}, {"date": "2017-01-19", "close": 13.04, "volume": 36206.0}, {"date": "2017-01-20", "close": 12.98, "volume": 9560.0}, {"date": "2017-01-23", "close": 13.04, "volume": 13603.0}, {"date": "2017-01-24", "close": 13.07, "volume": 49432.0}, {"date": "2017-01-25", "close": 13.02, "volume": 26836.0}, {"date": "2017-01-26", "close": 13.07, "volume": 13797.0}, {"date": "2017-01-27", "close": 13.07, "volume": 24709.0}, {"date": "2017-01-30", "close": 13.04, "volume": 24765.0}, {"date": "2017-01-31", "close": 13.06, "volume": 35029.0}, {"date": "2017-02-01", "close": 13.0, "volume": 68395.0}, {"date": "2017-02-02", "close": 13.05, "volume": 23543.0}, {"date": "2017-02-03", "close": 13.04, "volume": 11896.0}, {"date": "2017-02-06", "close": 13.0542, "volume": 11972.0}, {"date": "2017-02-07", "close": 13.12, "volume": 13314.0}, {"date": "2017-02-08", "close": 13.16, "volume": 13550.0}, {"date": "2017-02-09", "close": 13.081, "volume": 21650.0}, {"date": "2017-02-10", "close": 13.1, "volume": 20002.0}, {"date": "2017-02-13", "close": 13.07, "volume": 15356.0}, {"date": "2017-02-14", "close": 13.01, "volume": 13576.0}, {"date": "2017-02-15", "close": 13.0, "volume": 36647.0}, {"date": "2017-02-16", "close": 12.94, "volume": 43882.0}, {"date": "2017-02-17", "close": 13.0, "volume": 23893.0}, {"date": "2017-02-21", "close": 13.02, "volume": 17087.0}, {"date": "2017-02-22", "close": 13.06, "volume": 22378.0}, {"date": "2017-02-23", "close": 13.09, "volume": 32536.0}, {"date": "2017-02-24", "close": 13.19, "volume": 25180.0}, {"date": "2017-02-27", "close": 13.16, "volume": 20088.0}, {"date": "2017-02-28", "close": 13.2, "volume": 18170.0}, {"date": "2017-03-01", "close": 13.14, "volume": 25781.0}, {"date": "2017-03-02", "close": 13.1423, "volume": 11447.0}, {"date": "2017-03-03", "close": 13.06, "volume": 14886.0}, {"date": "2017-03-06", "close": 13.03, "volume": 2499.0}, {"date": "2017-03-07", "close": 13.01, "volume": 32389.0}, {"date": "2017-03-08", "close": 12.96, "volume": 13814.0}, {"date": "2017-03-09", "close": 12.72, "volume": 32791.0}, {"date": "2017-03-10", "close": 12.75, "volume": 39088.0}, {"date": "2017-03-13", "close": 12.71, "volume": 15280.0}, {"date": "2017-03-14", "close": 12.6, "volume": 41598.0}, {"date": "2017-03-15", "close": 12.74, "volume": 18986.0}, {"date": "2017-03-16", "close": 12.7, "volume": 11329.0}, {"date": "2017-03-17", "close": 12.76, "volume": 21830.0}, {"date": "2017-03-20", "close": 12.77, "volume": 30209.0}, {"date": "2017-03-21", "close": 12.8, "volume": 32530.0}, {"date": "2017-03-22", "close": 12.82, "volume": 11907.0}, {"date": "2017-03-23", "close": 12.88, "volume": 35528.0}, {"date": "2017-03-24", "close": 12.88, "volume": 15759.0}, {"date": "2017-03-27", "close": 12.95, "volume": 14796.0}, {"date": "2017-03-28", "close": 12.9, "volume": 19466.0}, {"date": "2017-03-29", "close": 12.91, "volume": 15329.0}, {"date": "2017-03-30", "close": 12.88, "volume": 8145.0}, {"date": "2017-03-31", "close": 12.9, "volume": 42822.0}, {"date": "2017-04-03", "close": 12.92, "volume": 18094.0}, {"date": "2017-04-04", "close": 12.92, "volume": 20059.0}, {"date": "2017-04-05", "close": 12.97, "volume": 17762.0}, {"date": "2017-04-06", "close": 13.06, "volume": 36038.0}, {"date": "2017-04-07", "close": 13.06, "volume": 5779.0}, {"date": "2017-04-10", "close": 13.13, "volume": 14668.0}, {"date": "2017-04-11", "close": 13.18, "volume": 12741.0}, {"date": "2017-04-12", "close": 13.14, "volume": 28047.0}, {"date": "2017-04-13", "close": 13.18, "volume": 18300.0}, {"date": "2017-04-17", "close": 13.2, "volume": 24987.0}, {"date": "2017-04-18", "close": 13.21, "volume": 13596.0}, {"date": "2017-04-19", "close": 13.2, "volume": 24369.0}, {"date": "2017-04-20", "close": 13.11, "volume": 23031.0}, {"date": "2017-04-21", "close": 13.16, "volume": 7022.0}, {"date": "2017-04-24", "close": 13.111, "volume": 9013.0}, {"date": "2017-04-25", "close": 13.06, "volume": 27378.0}, {"date": "2017-04-26", "close": 13.03, "volume": 23490.0}, {"date": "2017-04-27", "close": 13.12, "volume": 9865.0}, {"date": "2017-04-28", "close": 13.14, "volume": 10464.0}, {"date": "2017-05-01", "close": 13.1463, "volume": 25935.0}, {"date": "2017-05-02", "close": 13.15, "volume": 20648.0}, {"date": "2017-05-03", "close": 13.1727, "volume": 9982.0}, {"date": "2017-05-04", "close": 13.2, "volume": 11645.0}, {"date": "2017-05-05", "close": 13.23, "volume": 24501.0}, {"date": "2017-05-08", "close": 13.21, "volume": 31436.0}, {"date": "2017-05-09", "close": 13.14, "volume": 18779.0}, {"date": "2017-05-10", "close": 13.06, "volume": 16402.0}, {"date": "2017-05-11", "close": 12.95, "volume": 46003.0}, {"date": "2017-05-12", "close": 13.08, "volume": 16945.0}, {"date": "2017-05-15", "close": 13.1, "volume": 30771.0}, {"date": "2017-05-16", "close": 13.05, "volume": 21199.0}, {"date": "2017-05-17", "close": 13.09, "volume": 54988.0}, {"date": "2017-05-18", "close": 13.05, "volume": 58115.0}, {"date": "2017-05-19", "close": 13.16, "volume": 39422.0}, {"date": "2017-05-22", "close": 13.19, "volume": 31847.0}, {"date": "2017-05-23", "close": 13.18, "volume": 22555.0}, {"date": "2017-05-24", "close": 13.12, "volume": 44256.0}, {"date": "2017-05-25", "close": 13.11, "volume": 35864.0}, {"date": "2017-05-26", "close": 13.18, "volume": 9251.0}, {"date": "2017-05-30", "close": 13.2, "volume": 25954.0}, {"date": "2017-05-31", "close": 13.25, "volume": 22728.0}, {"date": "2017-06-01", "close": 13.27, "volume": 21282.0}, {"date": "2017-06-02", "close": 13.3, "volume": 33889.0}, {"date": "2017-06-05", "close": 13.28, "volume": 34000.0}, {"date": "2017-06-06", "close": 13.33, "volume": 12009.0}, {"date": "2017-06-07", "close": 13.31, "volume": 23061.0}, {"date": "2017-06-08", "close": 13.26, "volume": 39276.0}, {"date": "2017-06-09", "close": 13.28, "volume": 19653.0}, {"date": "2017-06-12", "close": 13.27, "volume": 11172.0}, {"date": "2017-06-13", "close": 13.28, "volume": 17902.0}, {"date": "2017-06-14", "close": 13.27, "volume": 26227.0}, {"date": "2017-06-15", "close": 13.27, "volume": 13829.0}, {"date": "2017-06-16", "close": 13.29, "volume": 13985.0}, {"date": "2017-06-19", "close": 13.26, "volume": 15655.0}, {"date": "2017-06-20", "close": 13.32, "volume": 14335.0}, {"date": "2017-06-21", "close": 13.34, "volume": 10382.0}, {"date": "2017-06-22", "close": 13.34, "volume": 5970.0}, {"date": "2017-06-23", "close": 13.31, "volume": 7119.0}, {"date": "2017-06-26", "close": 13.35, "volume": 20543.0}, {"date": "2017-06-27", "close": 13.32, "volume": 22042.0}, {"date": "2017-06-28", "close": 13.33, "volume": 11306.0}, {"date": "2017-06-29", "close": 13.235, "volume": 24781.0}, {"date": "2017-06-30", "close": 13.19, "volume": 36751.0}, {"date": "2017-07-03", "close": 13.17, "volume": 32707.0}, {"date": "2017-07-05", "close": 13.2, "volume": 14680.0}, {"date": "2017-07-06", "close": 13.16, "volume": 21241.0}, {"date": "2017-07-07", "close": 13.1, "volume": 24598.0}, {"date": "2017-07-10", "close": 13.11, "volume": 16307.0}, {"date": "2017-07-11", "close": 13.2, "volume": 29456.0}, {"date": "2017-07-12", "close": 13.19, "volume": 13853.0}, {"date": "2017-07-13", "close": 13.16, "volume": 18711.0}, {"date": "2017-07-14", "close": 13.27, "volume": 9628.0}, {"date": "2017-07-17", "close": 13.28, "volume": 16389.0}, {"date": "2017-07-18", "close": 13.32, "volume": 10817.0}, {"date": "2017-07-19", "close": 13.36, "volume": 7558.0}, {"date": "2017-07-20", "close": 13.27, "volume": 25374.0}, {"date": "2017-07-21", "close": 13.27, "volume": 24881.0}, {"date": "2017-07-24", "close": 13.23, "volume": 15754.0}, {"date": "2017-07-25", "close": 13.23, "volume": 23407.0}, {"date": "2017-07-26", "close": 13.27, "volume": 39214.0}, {"date": "2017-07-27", "close": 13.2, "volume": 35242.0}, {"date": "2017-07-28", "close": 13.29, "volume": 22664.0}, {"date": "2017-07-31", "close": 13.33, "volume": 67921.0}, {"date": "2017-08-01", "close": 13.33, "volume": 35167.0}, {"date": "2017-08-02", "close": 13.35, "volume": 25122.0}, {"date": "2017-08-03", "close": 13.36, "volume": 13720.0}, {"date": "2017-08-04", "close": 13.31, "volume": 17336.0}, {"date": "2017-08-07", "close": 13.32, "volume": 13379.0}, {"date": "2017-08-08", "close": 13.3, "volume": 19506.0}, {"date": "2017-08-09", "close": 13.22, "volume": 33983.0}, {"date": "2017-08-10", "close": 13.17, "volume": 30484.0}, {"date": "2017-08-11", "close": 13.18, "volume": 13856.0}, {"date": "2017-08-14", "close": 13.16, "volume": 12682.0}, {"date": "2017-08-15", "close": 13.08, "volume": 43185.0}, {"date": "2017-08-16", "close": 13.14, "volume": 11460.0}, {"date": "2017-08-17", "close": 13.1193, "volume": 26284.0}, {"date": "2017-08-18", "close": 13.14, "volume": 28438.0}, {"date": "2017-08-21", "close": 13.16, "volume": 5423.0}, {"date": "2017-08-22", "close": 13.15, "volume": 22631.0}, {"date": "2017-08-23", "close": 13.2, "volume": 28955.0}, {"date": "2017-08-24", "close": 13.14, "volume": 19615.0}, {"date": "2017-08-25", "close": 13.17, "volume": 20161.0}, {"date": "2017-08-28", "close": 13.18, "volume": 20243.0}, {"date": "2017-08-29", "close": 13.29, "volume": 36703.0}, {"date": "2017-08-30", "close": 13.26, "volume": 15791.0}, {"date": "2017-08-31", "close": 13.27, "volume": 28401.0}, {"date": "2017-09-01", "close": 13.26, "volume": 8607.0}, {"date": "2017-09-05", "close": 13.34, "volume": 23566.0}, {"date": "2017-09-06", "close": 13.34, "volume": 12104.0}, {"date": "2017-09-07", "close": 13.4, "volume": 45509.0}, {"date": "2017-09-08", "close": 13.34, "volume": 39940.0}, {"date": "2017-09-11", "close": 13.35, "volume": 9905.0}, {"date": "2017-09-12", "close": 13.37, "volume": 10726.0}, {"date": "2017-09-13", "close": 13.29, "volume": 33422.0}, {"date": "2017-09-14", "close": 13.21, "volume": 23514.0}, {"date": "2017-09-15", "close": 13.28, "volume": 18588.0}, {"date": "2017-09-18", "close": 13.24, "volume": 18824.0}, {"date": "2017-09-19", "close": 13.24, "volume": 19989.0}, {"date": "2017-09-20", "close": 13.21, "volume": 58090.0}, {"date": "2017-09-21", "close": 13.16, "volume": 18910.0}, {"date": "2017-09-22", "close": 13.16, "volume": 18033.0}, {"date": "2017-09-25", "close": 13.17, "volume": 37938.0}, {"date": "2017-09-26", "close": 13.22, "volume": 27651.0}, {"date": "2017-09-27", "close": 13.13, "volume": 25500.0}, {"date": "2017-09-28", "close": 13.1, "volume": 14952.0}, {"date": "2017-09-29", "close": 13.14, "volume": 16781.0}, {"date": "2017-10-02", "close": 13.15, "volume": 42992.0}, {"date": "2017-10-03", "close": 13.15, "volume": 51303.0}, {"date": "2017-10-04", "close": 13.12, "volume": 45525.0}, {"date": "2017-10-05", "close": 13.08, "volume": 49233.0}, {"date": "2017-10-06", "close": 13.2, "volume": 37648.0}, {"date": "2017-10-09", "close": 13.15, "volume": 13760.0}, {"date": "2017-10-10", "close": 13.2, "volume": 40490.0}, {"date": "2017-10-11", "close": 13.28, "volume": 14396.0}, {"date": "2017-10-12", "close": 13.15, "volume": 21390.0}, {"date": "2017-10-13", "close": 13.18, "volume": 7412.0}, {"date": "2017-10-16", "close": 13.17, "volume": 25212.0}, {"date": "2017-10-17", "close": 13.29, "volume": 33149.0}, {"date": "2017-10-18", "close": 13.22, "volume": 23965.0}, {"date": "2017-10-19", "close": 13.18, "volume": 7940.0}, {"date": "2017-10-20", "close": 13.13, "volume": 18852.0}, {"date": "2017-10-23", "close": 13.13, "volume": 16413.0}, {"date": "2017-10-24", "close": 13.17, "volume": 28377.0}, {"date": "2017-10-25", "close": 13.14, "volume": 29303.0}, {"date": "2017-10-26", "close": 13.1, "volume": 58206.0}, {"date": "2017-10-27", "close": 12.95, "volume": 41356.0}, {"date": "2017-10-30", "close": 13.03, "volume": 27814.0}, {"date": "2017-10-31", "close": 12.98, "volume": 29104.0}, {"date": "2017-11-01", "close": 13.01, "volume": 44944.0}, {"date": "2017-11-02", "close": 13.03, "volume": 12501.0}, {"date": "2017-11-03", "close": 13.0736, "volume": 17504.0}, {"date": "2017-11-06", "close": 12.97, "volume": 52934.0}, {"date": "2017-11-07", "close": 13.02, "volume": 11107.0}, {"date": "2017-11-08", "close": 13.06, "volume": 8205.0}, {"date": "2017-11-09", "close": 13.09, "volume": 3736.0}, {"date": "2017-11-10", "close": 13.09, "volume": 17166.0}, {"date": "2017-11-13", "close": 13.06, "volume": 18090.0}, {"date": "2017-11-14", "close": 12.96, "volume": 30610.0}, {"date": "2017-11-15", "close": 12.97, "volume": 19055.0}, {"date": "2017-11-16", "close": 13.01, "volume": 6569.0}, {"date": "2017-11-17", "close": 13.01, "volume": 32059.0}, {"date": "2017-11-20", "close": 12.99, "volume": 28273.0}, {"date": "2017-11-21", "close": 13.01, "volume": 75764.0}, {"date": "2017-11-22", "close": 12.99, "volume": 5757.0}, {"date": "2017-11-24", "close": 13.02, "volume": 4004.0}, {"date": "2017-11-27", "close": 13.0072, "volume": 25797.0}, {"date": "2017-11-28", "close": 12.98, "volume": 45390.0}, {"date": "2017-11-29", "close": 12.89, "volume": 43876.0}, {"date": "2017-11-30", "close": 12.86, "volume": 41573.0}, {"date": "2017-12-01", "close": 12.88, "volume": 67781.0}, {"date": "2017-12-04", "close": 12.89, "volume": 38337.0}, {"date": "2017-12-05", "close": 12.95, "volume": 28867.0}, {"date": "2017-12-06", "close": 13.06, "volume": 35319.0}, {"date": "2017-12-07", "close": 13.1, "volume": 49865.0}, {"date": "2017-12-08", "close": 13.02, "volume": 51913.0}, {"date": "2017-12-11", "close": 12.98, "volume": 27597.0}, {"date": "2017-12-12", "close": 12.95, "volume": 22198.0}, {"date": "2017-12-13", "close": 12.97, "volume": 47080.0}, {"date": "2017-12-14", "close": 12.91, "volume": 51863.0}, {"date": "2017-12-15", "close": 12.9, "volume": 22392.0}, {"date": "2017-12-18", "close": 12.89, "volume": 108139.0}, {"date": "2017-12-19", "close": 12.8, "volume": 48639.0}, {"date": "2017-12-20", "close": 12.82, "volume": 60231.0}, {"date": "2017-12-21", "close": 12.78, "volume": 69114.0}, {"date": "2017-12-22", "close": 12.81, "volume": 39488.0}, {"date": "2017-12-26", "close": 12.75, "volume": 57458.0}, {"date": "2017-12-27", "close": 12.83, "volume": 68065.0}, {"date": "2017-12-28", "close": 12.82, "volume": 47397.0}, {"date": "2017-12-29", "close": 12.82, "volume": 70396.0}, {"date": "2018-01-02", "close": 12.84, "volume": 57519.0}, {"date": "2018-01-03", "close": 12.94, "volume": 36709.0}, {"date": "2018-01-04", "close": 12.91, "volume": 23611.0}, {"date": "2018-01-05", "close": 12.92, "volume": 56520.0}, {"date": "2018-01-08", "close": 12.91, "volume": 41977.0}, {"date": "2018-01-09", "close": 12.88, "volume": 60220.0}, {"date": "2018-01-10", "close": 12.87, "volume": 21558.0}, {"date": "2018-01-11", "close": 12.81, "volume": 11389.0}, {"date": "2018-01-12", "close": 12.77, "volume": 25095.0}, {"date": "2018-01-16", "close": 12.78, "volume": 14902.0}, {"date": "2018-01-17", "close": 12.79, "volume": 10259.0}, {"date": "2018-01-18", "close": 12.73, "volume": 48879.0}, {"date": "2018-01-19", "close": 12.75, "volume": 30816.0}, {"date": "2018-01-22", "close": 12.74, "volume": 31846.0}, {"date": "2018-01-23", "close": 12.75, "volume": 33534.0}, {"date": "2018-01-24", "close": 12.7, "volume": 25256.0}, {"date": "2018-01-25", "close": 12.675, "volume": 27660.0}, {"date": "2018-01-26", "close": 12.59, "volume": 34843.0}, {"date": "2018-01-29", "close": 12.47, "volume": 64378.0}, {"date": "2018-01-30", "close": 12.3501, "volume": 77869.0}, {"date": "2018-01-31", "close": 12.4, "volume": 59748.0}, {"date": "2018-02-01", "close": 12.3801, "volume": 27969.0}, {"date": "2018-02-02", "close": 12.31, "volume": 47225.0}, {"date": "2018-02-05", "close": 12.21, "volume": 55196.0}, {"date": "2018-02-06", "close": 12.28, "volume": 12889.0}, {"date": "2018-02-07", "close": 12.36, "volume": 59276.0}, {"date": "2018-02-08", "close": 12.32, "volume": 21405.0}, {"date": "2018-02-09", "close": 12.22, "volume": 23206.0}, {"date": "2018-02-12", "close": 12.24, "volume": 52992.0}, {"date": "2018-02-13", "close": 12.3, "volume": 30368.0}, {"date": "2018-02-14", "close": 12.26, "volume": 45015.0}, {"date": "2018-02-15", "close": 12.29, "volume": 36417.0}, {"date": "2018-02-16", "close": 12.32, "volume": 40301.0}, {"date": "2018-02-20", "close": 12.27, "volume": 59717.0}, {"date": "2018-02-21", "close": 12.25, "volume": 23518.0}, {"date": "2018-02-22", "close": 12.16, "volume": 12451.0}, {"date": "2018-02-23", "close": 12.2, "volume": 15643.0}, {"date": "2018-02-26", "close": 12.23, "volume": 27408.0}, {"date": "2018-02-27", "close": 12.26, "volume": 27476.0}, {"date": "2018-02-28", "close": 12.26, "volume": 50662.0}, {"date": "2018-03-01", "close": 12.19, "volume": 78453.0}, {"date": "2018-03-02", "close": 12.19, "volume": 26991.0}, {"date": "2018-03-05", "close": 12.21, "volume": 21245.0}, {"date": "2018-03-06", "close": 12.19, "volume": 22992.0}, {"date": "2018-03-07", "close": 12.28, "volume": 53738.0}, {"date": "2018-03-08", "close": 12.34, "volume": 39854.0}, {"date": "2018-03-09", "close": 12.31, "volume": 31345.0}, {"date": "2018-03-12", "close": 12.28, "volume": 30103.0}, {"date": "2018-03-13", "close": 12.24, "volume": 21629.0}, {"date": "2018-03-14", "close": 12.22, "volume": 47264.0}, {"date": "2018-03-15", "close": 12.18, "volume": 18221.0}, {"date": "2018-03-16", "close": 12.22, "volume": 47160.0}, {"date": "2018-03-19", "close": 12.21, "volume": 19094.0}, {"date": "2018-03-20", "close": 12.2, "volume": 16128.0}, {"date": "2018-03-21", "close": 12.2, "volume": 33622.0}, {"date": "2018-03-22", "close": 12.2, "volume": 10888.0}, {"date": "2018-03-23", "close": 12.18, "volume": 27558.0}, {"date": "2018-03-26", "close": 12.24, "volume": 27954.0}, {"date": "2018-03-27", "close": 12.33, "volume": 33107.0}, {"date": "2018-03-28", "close": 12.39, "volume": 22341.0}, {"date": "2018-03-29", "close": 12.36, "volume": 14734.0}, {"date": "2018-04-02", "close": 12.45, "volume": 23845.0}, {"date": "2018-04-03", "close": 12.32, "volume": 44771.0}, {"date": "2018-04-04", "close": 12.35, "volume": 7518.0}, {"date": "2018-04-05", "close": 12.27, "volume": 23478.0}, {"date": "2018-04-06", "close": 12.33, "volume": 23990.0}, {"date": "2018-04-09", "close": 12.32, "volume": 26853.0}, {"date": "2018-04-10", "close": 12.3, "volume": 14210.0}, {"date": "2018-04-11", "close": 12.28, "volume": 28655.0}, {"date": "2018-04-12", "close": 12.21, "volume": 13591.0}, {"date": "2018-04-13", "close": 12.22, "volume": 5666.0}, {"date": "2018-04-16", "close": 12.23, "volume": 22498.0}, {"date": "2018-04-17", "close": 12.19, "volume": 15930.0}, {"date": "2018-04-18", "close": 12.18, "volume": 21426.0}, {"date": "2018-04-19", "close": 12.18, "volume": 19262.0}, {"date": "2018-04-20", "close": 12.18, "volume": 23966.0}, {"date": "2018-04-23", "close": 12.12, "volume": 37583.0}, {"date": "2018-04-24", "close": 12.168, "volume": 11890.0}, {"date": "2018-04-25", "close": 12.11, "volume": 24067.0}, {"date": "2018-04-26", "close": 12.13, "volume": 49432.0}, {"date": "2018-04-27", "close": 12.17, "volume": 28705.0}, {"date": "2018-04-30", "close": 12.2, "volume": 16415.0}, {"date": "2018-05-01", "close": 12.18, "volume": 28682.0}, {"date": "2018-05-02", "close": 12.19, "volume": 13081.0}, {"date": "2018-05-03", "close": 12.2, "volume": 21071.0}, {"date": "2018-05-04", "close": 12.22, "volume": 26531.0}, {"date": "2018-05-07", "close": 12.2, "volume": 46720.0}, {"date": "2018-05-08", "close": 12.25, "volume": 26896.0}, {"date": "2018-05-09", "close": 12.225, "volume": 12286.0}, {"date": "2018-05-10", "close": 12.25, "volume": 19067.0}, {"date": "2018-05-11", "close": 12.26, "volume": 27815.0}, {"date": "2018-05-14", "close": 12.14, "volume": 27011.0}, {"date": "2018-05-15", "close": 12.16, "volume": 24897.0}, {"date": "2018-05-16", "close": 12.16, "volume": 10936.0}, {"date": "2018-05-17", "close": 12.16, "volume": 17167.0}, {"date": "2018-05-18", "close": 12.2, "volume": 24820.0}, {"date": "2018-05-21", "close": 12.23, "volume": 18522.0}, {"date": "2018-05-22", "close": 12.31, "volume": 37535.0}, {"date": "2018-05-23", "close": 12.34, "volume": 12382.0}, {"date": "2018-05-24", "close": 12.36, "volume": 25137.0}, {"date": "2018-05-25", "close": 12.35, "volume": 15383.0}, {"date": "2018-05-29", "close": 12.37, "volume": 11406.0}, {"date": "2018-05-30", "close": 12.35, "volume": 33975.0}, {"date": "2018-05-31", "close": 12.35, "volume": 13996.0}, {"date": "2018-06-01", "close": 12.38, "volume": 23421.0}, {"date": "2018-06-04", "close": 12.3449, "volume": 14114.0}, {"date": "2018-06-05", "close": 12.34, "volume": 21073.0}, {"date": "2018-06-06", "close": 12.31, "volume": 21810.0}, {"date": "2018-06-07", "close": 12.3, "volume": 8379.0}, {"date": "2018-06-08", "close": 12.34, "volume": 26057.0}, {"date": "2018-06-11", "close": 12.33, "volume": 9204.0}, {"date": "2018-06-12", "close": 12.299, "volume": 14967.0}, {"date": "2018-06-13", "close": 12.29, "volume": 56700.0}, {"date": "2018-06-14", "close": 12.29, "volume": 13356.0}, {"date": "2018-06-15", "close": 12.29, "volume": 15233.0}, {"date": "2018-06-18", "close": 12.29, "volume": 20137.0}, {"date": "2018-06-19", "close": 12.33, "volume": 20138.0}, {"date": "2018-06-20", "close": 12.42, "volume": 82539.0}, {"date": "2018-06-21", "close": 12.43, "volume": 15654.0}, {"date": "2018-06-22", "close": 12.43, "volume": 5600.0}, {"date": "2018-06-25", "close": 12.405, "volume": 22005.0}, {"date": "2018-06-26", "close": 12.44, "volume": 11297.0}, {"date": "2018-06-27", "close": 12.43, "volume": 49585.0}, {"date": "2018-06-28", "close": 12.4401, "volume": 5885.0}, {"date": "2018-06-29", "close": 12.46, "volume": 24900.0}, {"date": "2018-07-02", "close": 12.53, "volume": 14076.0}, {"date": "2018-07-03", "close": 12.52, "volume": 8491.0}, {"date": "2018-07-05", "close": 12.53, "volume": 13994.0}, {"date": "2018-07-06", "close": 12.55, "volume": 13729.0}, {"date": "2018-07-09", "close": 12.54, "volume": 30786.0}, {"date": "2018-07-10", "close": 12.52, "volume": 4751.0}, {"date": "2018-07-11", "close": 12.51, "volume": 12334.0}, {"date": "2018-07-12", "close": 12.51, "volume": 23017.0}, {"date": "2018-07-13", "close": 12.46, "volume": 9118.0}, {"date": "2018-07-16", "close": 12.475, "volume": 7126.0}, {"date": "2018-07-17", "close": 12.53, "volume": 14970.0}, {"date": "2018-07-18", "close": 12.51, "volume": 15618.0}, {"date": "2018-07-19", "close": 12.42, "volume": 48530.0}, {"date": "2018-07-20", "close": 12.41, "volume": 32373.0}, {"date": "2018-07-23", "close": 12.3705, "volume": 21955.0}, {"date": "2018-07-24", "close": 12.36, "volume": 28425.0}, {"date": "2018-07-25", "close": 12.2973, "volume": 21840.0}, {"date": "2018-07-26", "close": 12.24, "volume": 48413.0}, {"date": "2018-07-27", "close": 12.3, "volume": 35359.0}, {"date": "2018-07-30", "close": 12.27, "volume": 13498.0}, {"date": "2018-07-31", "close": 12.26, "volume": 49455.0}, {"date": "2018-08-01", "close": 12.29, "volume": 16599.0}, {"date": "2018-08-02", "close": 12.31, "volume": 16792.0}, {"date": "2018-08-03", "close": 12.37, "volume": 13166.0}, {"date": "2018-08-06", "close": 12.35, "volume": 35105.0}, {"date": "2018-08-07", "close": 12.25, "volume": 34662.0}, {"date": "2018-08-08", "close": 12.26, "volume": 13897.0}, {"date": "2018-08-09", "close": 12.28, "volume": 25269.0}, {"date": "2018-08-10", "close": 12.25, "volume": 36171.0}, {"date": "2018-08-13", "close": 12.2938, "volume": 16940.0}, {"date": "2018-08-14", "close": 12.25, "volume": 7986.0}, {"date": "2018-08-15", "close": 12.25, "volume": 3097.0}, {"date": "2018-08-16", "close": 12.28, "volume": 16607.0}, {"date": "2018-08-17", "close": 12.3, "volume": 3146.0}, {"date": "2018-08-20", "close": 12.19, "volume": 51940.0}, {"date": "2018-08-21", "close": 12.197, "volume": 57840.0}, {"date": "2018-08-22", "close": 12.2, "volume": 68454.0}, {"date": "2018-08-23", "close": 12.24, "volume": 8379.0}, {"date": "2018-08-24", "close": 12.19, "volume": 76161.0}, {"date": "2018-08-27", "close": 12.24, "volume": 11775.0}, {"date": "2018-08-28", "close": 12.19, "volume": 36453.0}, {"date": "2018-08-29", "close": 12.2, "volume": 46212.0}, {"date": "2018-08-30", "close": 12.1914, "volume": 29233.0}, {"date": "2018-08-31", "close": 12.21, "volume": 64287.0}, {"date": "2018-09-04", "close": 12.21, "volume": 24260.0}, {"date": "2018-09-05", "close": 12.1, "volume": 48953.0}, {"date": "2018-09-06", "close": 12.06, "volume": 24832.0}, {"date": "2018-09-07", "close": 12.05, "volume": 29502.0}, {"date": "2018-09-10", "close": 12.09, "volume": 75530.0}, {"date": "2018-09-11", "close": 12.07, "volume": 7226.0}, {"date": "2018-09-12", "close": 12.09, "volume": 18688.0}, {"date": "2018-09-13", "close": 12.03, "volume": 18174.0}, {"date": "2018-09-14", "close": 12.03, "volume": 30816.0}, {"date": "2018-09-17", "close": 11.96, "volume": 16670.0}, {"date": "2018-09-18", "close": 11.87, "volume": 51703.0}, {"date": "2018-09-19", "close": 11.88, "volume": 44104.0}, {"date": "2018-09-20", "close": 11.8, "volume": 70501.0}, {"date": "2018-09-21", "close": 11.79, "volume": 31367.0}, {"date": "2018-09-24", "close": 11.82, "volume": 48838.0}, {"date": "2018-09-25", "close": 11.8, "volume": 22369.0}, {"date": "2018-09-26", "close": 11.8272, "volume": 27192.0}, {"date": "2018-09-27", "close": 11.84, "volume": 27959.0}, {"date": "2018-09-28", "close": 11.84, "volume": 36213.0}, {"date": "2018-10-01", "close": 11.86, "volume": 30409.0}, {"date": "2018-10-02", "close": 11.92, "volume": 10867.0}, {"date": "2018-10-03", "close": 11.89, "volume": 59184.0}, {"date": "2018-10-04", "close": 11.83, "volume": 19814.0}, {"date": "2018-10-05", "close": 11.85, "volume": 28204.0}, {"date": "2018-10-08", "close": 11.85, "volume": 30206.0}, {"date": "2018-10-09", "close": 11.7968, "volume": 21663.0}, {"date": "2018-10-10", "close": 11.73, "volume": 43399.0}, {"date": "2018-10-11", "close": 11.49, "volume": 126624.0}, {"date": "2018-10-12", "close": 11.46, "volume": 45866.0}, {"date": "2018-10-15", "close": 11.5, "volume": 55425.0}, {"date": "2018-10-16", "close": 11.59, "volume": 13515.0}, {"date": "2018-10-17", "close": 11.57, "volume": 7781.0}, {"date": "2018-10-18", "close": 11.47, "volume": 52251.0}, {"date": "2018-10-19", "close": 11.51, "volume": 24499.0}, {"date": "2018-10-22", "close": 11.5, "volume": 43171.0}, {"date": "2018-10-23", "close": 11.541, "volume": 31142.0}, {"date": "2018-10-24", "close": 11.5741, "volume": 36897.0}, {"date": "2018-10-25", "close": 11.57, "volume": 18606.0}, {"date": "2018-10-26", "close": 11.5799, "volume": 72407.0}, {"date": "2018-10-29", "close": 11.52, "volume": 49815.0}, {"date": "2018-10-30", "close": 11.51, "volume": 39283.0}, {"date": "2018-10-31", "close": 11.5, "volume": 67764.0}, {"date": "2018-11-01", "close": 11.54, "volume": 40145.0}, {"date": "2018-11-02", "close": 11.5, "volume": 40272.0}, {"date": "2018-11-05", "close": 11.5, "volume": 19216.0}, {"date": "2018-11-06", "close": 11.49, "volume": 27754.0}, {"date": "2018-11-07", "close": 11.55, "volume": 64453.0}, {"date": "2018-11-08", "close": 11.5601, "volume": 22890.0}, {"date": "2018-11-09", "close": 11.615, "volume": 62724.0}, {"date": "2018-11-12", "close": 11.67, "volume": 18846.0}, {"date": "2018-11-13", "close": 11.71, "volume": 35938.0}, {"date": "2018-11-14", "close": 11.6, "volume": 90906.0}, {"date": "2018-11-15", "close": 11.59, "volume": 33649.0}, {"date": "2018-11-16", "close": 11.61, "volume": 36575.0}, {"date": "2018-11-19", "close": 11.62, "volume": 14179.0}, {"date": "2018-11-20", "close": 11.55, "volume": 24238.0}, {"date": "2018-11-21", "close": 11.63, "volume": 39399.0}, {"date": "2018-11-23", "close": 11.68, "volume": 12300.0}, {"date": "2018-11-26", "close": 11.49, "volume": 138512.0}, {"date": "2018-11-27", "close": 11.5, "volume": 44918.0}, {"date": "2018-11-28", "close": 11.52, "volume": 34863.0}, {"date": "2018-11-29", "close": 11.55, "volume": 97806.0}, {"date": "2018-11-30", "close": 11.6, "volume": 34485.0}, {"date": "2018-12-03", "close": 11.7, "volume": 39960.0}, {"date": "2018-12-04", "close": 11.81, "volume": 66626.0}, {"date": "2018-12-06", "close": 12.01, "volume": 94447.0}, {"date": "2018-12-07", "close": 12.01, "volume": 39748.0}, {"date": "2018-12-10", "close": 12.03, "volume": 27362.0}, {"date": "2018-12-11", "close": 12.02, "volume": 39775.0}, {"date": "2018-12-12", "close": 11.99, "volume": 39387.0}, {"date": "2018-12-13", "close": 11.75, "volume": 72401.0}, {"date": "2018-12-14", "close": 11.72, "volume": 57355.0}, {"date": "2018-12-17", "close": 11.59, "volume": 115507.0}, {"date": "2018-12-18", "close": 11.59, "volume": 39935.0}, {"date": "2018-12-19", "close": 11.69, "volume": 131482.0}, {"date": "2018-12-20", "close": 11.57, "volume": 32910.0}, {"date": "2018-12-21", "close": 11.58, "volume": 51666.0}, {"date": "2018-12-24", "close": 11.62, "volume": 44098.0}, {"date": "2018-12-26", "close": 11.63, "volume": 26383.0}, {"date": "2018-12-27", "close": 11.64, "volume": 95317.0}, {"date": "2018-12-28", "close": 11.67, "volume": 141351.0}, {"date": "2018-12-31", "close": 11.72, "volume": 75094.0}, {"date": "2019-01-02", "close": 11.8787, "volume": 11954.0}, {"date": "2019-01-03", "close": 11.98, "volume": 26718.0}, {"date": "2019-01-04", "close": 11.98, "volume": 35409.0}, {"date": "2019-01-07", "close": 12.14, "volume": 51174.0}, {"date": "2019-01-08", "close": 12.18, "volume": 17610.0}, {"date": "2019-01-09", "close": 12.14, "volume": 51678.0}, {"date": "2019-01-10", "close": 12.2, "volume": 20958.0}, {"date": "2019-01-11", "close": 12.2, "volume": 33845.0}, {"date": "2019-01-14", "close": 12.11, "volume": 61500.0}, {"date": "2019-01-15", "close": 12.1, "volume": 7889.0}, {"date": "2019-01-16", "close": 12.11, "volume": 18448.0}, {"date": "2019-01-17", "close": 12.15, "volume": 7504.0}, {"date": "2019-01-18", "close": 12.12, "volume": 55059.0}, {"date": "2019-01-22", "close": 12.1, "volume": 37869.0}, {"date": "2019-01-23", "close": 12.09, "volume": 20291.0}, {"date": "2019-01-24", "close": 12.121, "volume": 19555.0}, {"date": "2019-01-25", "close": 12.1, "volume": 23753.0}, {"date": "2019-01-28", "close": 12.09, "volume": 19749.0}, {"date": "2019-01-29", "close": 12.1, "volume": 19784.0}, {"date": "2019-01-30", "close": 12.1, "volume": 28929.0}, {"date": "2019-01-31", "close": 12.16, "volume": 41791.0}, {"date": "2019-02-01", "close": 12.0985, "volume": 66693.0}, {"date": "2019-02-04", "close": 12.1, "volume": 27126.0}, {"date": "2019-02-05", "close": 12.09, "volume": 18028.0}, {"date": "2019-02-06", "close": 12.0999, "volume": 25338.0}, {"date": "2019-02-07", "close": 12.1, "volume": 49368.0}, {"date": "2019-02-08", "close": 12.2007, "volume": 27946.0}, {"date": "2019-02-11", "close": 12.21, "volume": 20216.0}, {"date": "2019-02-12", "close": 12.26, "volume": 25577.0}, {"date": "2019-02-13", "close": 12.28, "volume": 23973.0}, {"date": "2019-02-14", "close": 12.26, "volume": 6858.0}, {"date": "2019-02-15", "close": 12.24, "volume": 10783.0}, {"date": "2019-02-19", "close": 12.305, "volume": 10362.0}, {"date": "2019-02-20", "close": 12.33, "volume": 11613.0}, {"date": "2019-02-21", "close": 12.31, "volume": 6249.0}, {"date": "2019-02-22", "close": 12.3707, "volume": 11903.0}, {"date": "2019-02-25", "close": 12.36, "volume": 20513.0}, {"date": "2019-02-26", "close": 12.3603, "volume": 9308.0}, {"date": "2019-02-27", "close": 12.42, "volume": 23421.0}, {"date": "2019-02-28", "close": 12.41, "volume": 12154.0}, {"date": "2019-03-01", "close": 12.3997, "volume": 10543.0}, {"date": "2019-03-04", "close": 12.4093, "volume": 12715.0}, {"date": "2019-03-05", "close": 12.38, "volume": 8453.0}, {"date": "2019-03-06", "close": 12.38, "volume": 14156.0}, {"date": "2019-03-07", "close": 12.38, "volume": 27393.0}, {"date": "2019-03-08", "close": 12.38, "volume": 16636.0}, {"date": "2019-03-11", "close": 12.48, "volume": 39210.0}, {"date": "2019-03-12", "close": 12.51, "volume": 26916.0}, {"date": "2019-03-13", "close": 12.45, "volume": 27295.0}, {"date": "2019-03-14", "close": 12.41, "volume": 14746.0}, {"date": "2019-03-15", "close": 12.45, "volume": 10440.0}, {"date": "2019-03-18", "close": 12.41, "volume": 33765.0}, {"date": "2019-03-19", "close": 12.46, "volume": 25428.0}, {"date": "2019-03-20", "close": 12.53, "volume": 36769.0}, {"date": "2019-03-21", "close": 12.53, "volume": 26586.0}, {"date": "2019-03-22", "close": 12.55, "volume": 37924.0}, {"date": "2019-03-25", "close": 12.61, "volume": 16325.0}, {"date": "2019-03-26", "close": 12.61, "volume": 18814.0}, {"date": "2019-03-27", "close": 12.68, "volume": 21886.0}, {"date": "2019-03-28", "close": 12.64, "volume": 20145.0}, {"date": "2019-03-29", "close": 12.7, "volume": 21030.0}, {"date": "2019-04-01", "close": 12.73, "volume": 32748.0}, {"date": "2019-04-02", "close": 12.7449, "volume": 6564.0}, {"date": "2019-04-03", "close": 12.76, "volume": 27051.0}, {"date": "2019-04-04", "close": 12.72, "volume": 20204.0}, {"date": "2019-04-05", "close": 12.73, "volume": 4677.0}, {"date": "2019-04-08", "close": 12.73, "volume": 24959.0}, {"date": "2019-04-09", "close": 12.73, "volume": 13965.0}, {"date": "2019-04-10", "close": 12.73, "volume": 14130.0}, {"date": "2019-04-11", "close": 12.73, "volume": 21905.0}, {"date": "2019-04-12", "close": 12.65, "volume": 15036.0}, {"date": "2019-04-15", "close": 12.71, "volume": 20545.0}, {"date": "2019-04-16", "close": 12.66, "volume": 4971.0}, {"date": "2019-04-17", "close": 12.63, "volume": 14359.0}, {"date": "2019-04-18", "close": 12.62, "volume": 11372.0}, {"date": "2019-04-22", "close": 12.66, "volume": 18630.0}, {"date": "2019-04-23", "close": 12.61, "volume": 65325.0}, {"date": "2019-04-24", "close": 12.66, "volume": 28504.0}, {"date": "2019-04-25", "close": 12.7, "volume": 15982.0}, {"date": "2019-04-26", "close": 12.77, "volume": 7723.0}, {"date": "2019-04-29", "close": 12.81, "volume": 37293.0}, {"date": "2019-04-30", "close": 12.82, "volume": 4900.0}, {"date": "2019-05-01", "close": 12.87, "volume": 22083.0}, {"date": "2019-05-02", "close": 12.81, "volume": 17088.0}, {"date": "2019-05-03", "close": 12.99, "volume": 60679.0}, {"date": "2019-05-06", "close": 12.98, "volume": 24227.0}, {"date": "2019-05-07", "close": 12.96, "volume": 16577.0}, {"date": "2019-05-08", "close": 12.95, "volume": 39711.0}, {"date": "2019-05-09", "close": 12.94, "volume": 39726.0}, {"date": "2019-05-10", "close": 12.95, "volume": 22528.0}, {"date": "2019-05-13", "close": 12.9667, "volume": 38794.0}, {"date": "2019-05-14", "close": 12.941, "volume": 8564.0}, {"date": "2019-05-15", "close": 12.92, "volume": 21905.0}, {"date": "2019-05-16", "close": 12.86, "volume": 22718.0}, {"date": "2019-05-17", "close": 12.89, "volume": 4256.0}, {"date": "2019-05-20", "close": 12.89, "volume": 13537.0}, {"date": "2019-05-21", "close": 12.9, "volume": 13004.0}, {"date": "2019-05-22", "close": 12.89, "volume": 15279.0}, {"date": "2019-05-23", "close": 12.89, "volume": 14191.0}, {"date": "2019-05-24", "close": 12.92, "volume": 12274.0}, {"date": "2019-05-28", "close": 12.93, "volume": 17450.0}, {"date": "2019-05-29", "close": 12.9265, "volume": 6972.0}, {"date": "2019-05-30", "close": 12.92, "volume": 9326.0}, {"date": "2019-05-31", "close": 12.92, "volume": 41718.0}, {"date": "2019-06-03", "close": 12.93, "volume": 29385.0}, {"date": "2019-06-04", "close": 12.88, "volume": 41170.0}, {"date": "2019-06-05", "close": 12.9154, "volume": 3117.0}, {"date": "2019-06-06", "close": 12.94, "volume": 13610.0}, {"date": "2019-06-07", "close": 12.97, "volume": 27015.0}, {"date": "2019-06-10", "close": 12.94, "volume": 29082.0}, {"date": "2019-06-11", "close": 12.9, "volume": 40722.0}, {"date": "2019-06-12", "close": 12.91, "volume": 23377.0}, {"date": "2019-06-13", "close": 12.93, "volume": 11819.0}, {"date": "2019-06-14", "close": 12.91, "volume": 20409.0}, {"date": "2019-06-17", "close": 12.9388, "volume": 2124.0}, {"date": "2019-06-18", "close": 12.97, "volume": 28855.0}, {"date": "2019-06-19", "close": 12.94, "volume": 16456.0}, {"date": "2019-06-20", "close": 12.99, "volume": 26663.0}, {"date": "2019-06-21", "close": 12.93, "volume": 10970.0}, {"date": "2019-06-24", "close": 12.95, "volume": 14005.0}, {"date": "2019-06-25", "close": 12.94, "volume": 8166.0}, {"date": "2019-06-26", "close": 12.97, "volume": 14540.0}, {"date": "2019-06-27", "close": 13.0, "volume": 15313.0}, {"date": "2019-06-28", "close": 13.03, "volume": 17389.0}, {"date": "2019-07-01", "close": 13.02, "volume": 18279.0}, {"date": "2019-07-02", "close": 13.01, "volume": 11222.0}, {"date": "2019-07-03", "close": 13.0136, "volume": 8994.0}, {"date": "2019-07-05", "close": 12.98, "volume": 9247.0}, {"date": "2019-07-08", "close": 13.0, "volume": 16560.0}, {"date": "2019-07-09", "close": 12.97, "volume": 18720.0}, {"date": "2019-07-10", "close": 13.04, "volume": 30893.0}, {"date": "2019-07-11", "close": 13.06, "volume": 20891.0}, {"date": "2019-07-12", "close": 13.06, "volume": 10694.0}, {"date": "2019-07-15", "close": 13.03, "volume": 20491.0}, {"date": "2019-07-16", "close": 13.01, "volume": 14746.0}, {"date": "2019-07-17", "close": 13.01, "volume": 7829.0}, {"date": "2019-07-18", "close": 13.08, "volume": 12570.0}, {"date": "2019-07-19", "close": 13.06, "volume": 25784.0}, {"date": "2019-07-22", "close": 13.0846, "volume": 23015.0}, {"date": "2019-07-23", "close": 13.08, "volume": 19318.0}, {"date": "2019-07-24", "close": 13.05, "volume": 37444.0}, {"date": "2019-07-25", "close": 13.05, "volume": 8949.0}, {"date": "2019-07-26", "close": 13.15, "volume": 37498.0}, {"date": "2019-07-29", "close": 13.23, "volume": 25960.0}, {"date": "2019-07-30", "close": 13.26, "volume": 15932.0}, {"date": "2019-07-31", "close": 13.34, "volume": 29431.0}, {"date": "2019-08-01", "close": 13.44, "volume": 28167.0}, {"date": "2019-08-02", "close": 13.52, "volume": 15397.0}, {"date": "2019-08-05", "close": 13.5, "volume": 29274.0}, {"date": "2019-08-06", "close": 13.57, "volume": 28653.0}, {"date": "2019-08-07", "close": 13.53, "volume": 28395.0}, {"date": "2019-08-08", "close": 13.51, "volume": 23368.0}, {"date": "2019-08-09", "close": 13.53, "volume": 24635.0}, {"date": "2019-08-12", "close": 13.65, "volume": 10648.0}, {"date": "2019-08-13", "close": 13.66, "volume": 12013.0}, {"date": "2019-08-14", "close": 13.61, "volume": 12063.0}, {"date": "2019-08-15", "close": 13.87, "volume": 24710.0}, {"date": "2019-08-16", "close": 13.74, "volume": 25521.0}, {"date": "2019-08-19", "close": 13.68, "volume": 39777.0}, {"date": "2019-08-20", "close": 13.75, "volume": 64335.0}, {"date": "2019-08-21", "close": 13.58, "volume": 48510.0}, {"date": "2019-08-22", "close": 13.56, "volume": 12367.0}, {"date": "2019-08-23", "close": 13.59, "volume": 24478.0}, {"date": "2019-08-26", "close": 13.62, "volume": 23403.0}, {"date": "2019-08-27", "close": 13.71, "volume": 19293.0}, {"date": "2019-08-28", "close": 13.65, "volume": 16337.0}, {"date": "2019-08-29", "close": 13.88, "volume": 27711.0}, {"date": "2019-08-30", "close": 13.9, "volume": 11520.0}, {"date": "2019-09-03", "close": 13.78, "volume": 48493.0}, {"date": "2019-09-04", "close": 13.83, "volume": 20327.0}, {"date": "2019-09-05", "close": 13.7697, "volume": 9563.0}, {"date": "2019-09-06", "close": 13.7115, "volume": 7937.0}, {"date": "2019-09-09", "close": 13.65, "volume": 52696.0}, {"date": "2019-09-10", "close": 13.65, "volume": 28735.0}, {"date": "2019-09-11", "close": 13.96, "volume": 24422.0}, {"date": "2019-09-12", "close": 13.77, "volume": 15545.0}, {"date": "2019-09-13", "close": 13.6015, "volume": 27359.0}, {"date": "2019-09-16", "close": 13.7, "volume": 23983.0}, {"date": "2019-09-17", "close": 13.6, "volume": 20625.0}, {"date": "2019-09-18", "close": 13.6348, "volume": 18255.0}, {"date": "2019-09-19", "close": 13.62, "volume": 3618.0}, {"date": "2019-09-20", "close": 13.64, "volume": 8959.0}, {"date": "2019-09-23", "close": 13.74, "volume": 22495.0}, {"date": "2019-09-24", "close": 13.68, "volume": 16880.0}, {"date": "2019-09-25", "close": 13.7306, "volume": 1780.0}, {"date": "2019-09-26", "close": 13.72, "volume": 35915.0}, {"date": "2019-09-27", "close": 13.79, "volume": 22166.0}, {"date": "2019-09-30", "close": 13.83, "volume": 13486.0}, {"date": "2019-10-01", "close": 13.83, "volume": 41037.0}, {"date": "2019-10-02", "close": 13.93, "volume": 17956.0}, {"date": "2019-10-03", "close": 13.91, "volume": 17373.0}, {"date": "2019-10-04", "close": 13.88, "volume": 25422.0}, {"date": "2019-10-07", "close": 13.86, "volume": 6148.0}, {"date": "2019-10-08", "close": 13.91, "volume": 27132.0}, {"date": "2019-10-09", "close": 13.965, "volume": 19210.0}, {"date": "2019-10-10", "close": 14.04, "volume": 26526.0}, {"date": "2019-10-11", "close": 13.9, "volume": 7192.0}, {"date": "2019-10-14", "close": 13.92, "volume": 13391.0}, {"date": "2019-10-15", "close": 13.9, "volume": 19679.0}, {"date": "2019-10-16", "close": 13.88, "volume": 19640.0}, {"date": "2019-10-17", "close": 13.87, "volume": 24037.0}, {"date": "2019-10-18", "close": 13.79, "volume": 14663.0}, {"date": "2019-10-21", "close": 13.75, "volume": 11060.0}, {"date": "2019-10-22", "close": 13.8, "volume": 14846.0}, {"date": "2019-10-23", "close": 13.73, "volume": 30535.0}, {"date": "2019-10-24", "close": 13.84, "volume": 14637.0}, {"date": "2019-10-25", "close": 13.89, "volume": 8752.0}, {"date": "2019-10-28", "close": 13.73, "volume": 16202.0}, {"date": "2019-10-29", "close": 13.76, "volume": 10086.0}, {"date": "2019-10-30", "close": 13.84, "volume": 32080.0}, {"date": "2019-10-31", "close": 13.94, "volume": 21405.0}, {"date": "2019-11-01", "close": 13.99, "volume": 11039.0}, {"date": "2019-11-04", "close": 13.99, "volume": 25676.0}, {"date": "2019-11-05", "close": 14.0, "volume": 6894.0}, {"date": "2019-11-06", "close": 14.04, "volume": 29352.0}, {"date": "2019-11-07", "close": 14.12, "volume": 46840.0}, {"date": "2019-11-08", "close": 14.21, "volume": 36146.0}, {"date": "2019-11-11", "close": 14.21, "volume": 28387.0}, {"date": "2019-11-12", "close": 14.2, "volume": 15032.0}, {"date": "2019-11-13", "close": 14.44, "volume": 43558.0}, {"date": "2019-11-14", "close": 14.2, "volume": 13704.0}, {"date": "2019-11-15", "close": 14.3, "volume": 25040.0}, {"date": "2019-11-18", "close": 14.26, "volume": 21484.0}, {"date": "2019-11-19", "close": 14.27, "volume": 6845.0}, {"date": "2019-11-20", "close": 14.27, "volume": 18805.0}, {"date": "2019-11-21", "close": 14.26, "volume": 44106.0}, {"date": "2019-11-22", "close": 14.06, "volume": 34406.0}, {"date": "2019-11-25", "close": 14.15, "volume": 22298.0}, {"date": "2019-11-26", "close": 14.34, "volume": 12683.0}, {"date": "2019-11-27", "close": 14.39, "volume": 19303.0}, {"date": "2019-11-29", "close": 14.41, "volume": 4059.0}, {"date": "2019-12-02", "close": 14.2987, "volume": 14277.0}, {"date": "2019-12-03", "close": 14.39, "volume": 14806.0}, {"date": "2019-12-04", "close": 14.4, "volume": 9800.0}, {"date": "2019-12-05", "close": 14.42, "volume": 67760.0}, {"date": "2019-12-06", "close": 14.43, "volume": 10341.0}, {"date": "2019-12-09", "close": 14.46, "volume": 22687.0}, {"date": "2019-12-10", "close": 14.48, "volume": 36610.0}, {"date": "2019-12-11", "close": 14.48, "volume": 9092.0}, {"date": "2019-12-12", "close": 14.58, "volume": 14728.0}, {"date": "2019-12-13", "close": 14.57, "volume": 40139.0}, {"date": "2019-12-16", "close": 14.6, "volume": 4659.0}, {"date": "2019-12-17", "close": 14.61, "volume": 23133.0}, {"date": "2019-12-18", "close": 14.58, "volume": 9082.0}, {"date": "2019-12-19", "close": 14.59, "volume": 18357.0}, {"date": "2019-12-20", "close": 14.45, "volume": 10319.0}, {"date": "2019-12-23", "close": 14.49, "volume": 34495.0}, {"date": "2019-12-24", "close": 14.49, "volume": 401.0}, {"date": "2019-12-26", "close": 14.44, "volume": 24880.0}, {"date": "2019-12-27", "close": 14.51, "volume": 15060.0}, {"date": "2019-12-30", "close": 14.56, "volume": 18594.0}, {"date": "2019-12-31", "close": 14.6, "volume": 21573.0}, {"date": "2020-01-02", "close": 14.4661, "volume": 44445.0}, {"date": "2020-01-03", "close": 14.57, "volume": 15682.0}, {"date": "2020-01-06", "close": 14.57, "volume": 17583.0}, {"date": "2020-01-07", "close": 14.64, "volume": 18795.0}, {"date": "2020-01-08", "close": 14.7, "volume": 36823.0}, {"date": "2020-01-09", "close": 14.61, "volume": 10022.0}, {"date": "2020-01-10", "close": 14.65, "volume": 43219.0}, {"date": "2020-01-13", "close": 14.6459, "volume": 10458.0}, {"date": "2020-01-14", "close": 14.64, "volume": 19036.0}, {"date": "2020-01-15", "close": 14.58, "volume": 28864.0}, {"date": "2020-01-16", "close": 14.57, "volume": 9862.0}, {"date": "2020-01-17", "close": 14.57, "volume": 6877.0}, {"date": "2020-01-21", "close": 14.6, "volume": 19915.0}, {"date": "2020-01-22", "close": 14.5835, "volume": 5792.0}, {"date": "2020-01-23", "close": 14.607, "volume": 17391.0}, {"date": "2020-01-24", "close": 14.65, "volume": 20171.0}, {"date": "2020-01-27", "close": 14.71, "volume": 17657.0}, {"date": "2020-01-28", "close": 14.69, "volume": 15135.0}, {"date": "2020-01-29", "close": 14.63, "volume": 26585.0}, {"date": "2020-01-30", "close": 14.68, "volume": 14868.0}, {"date": "2020-01-31", "close": 14.66, "volume": 29584.0}, {"date": "2020-02-03", "close": 14.68, "volume": 24448.0}, {"date": "2020-02-04", "close": 14.67, "volume": 24300.0}, {"date": "2020-02-05", "close": 14.66, "volume": 6916.0}, {"date": "2020-02-06", "close": 14.67, "volume": 10223.0}, {"date": "2020-02-07", "close": 14.7, "volume": 11128.0}, {"date": "2020-02-10", "close": 14.72, "volume": 20376.0}, {"date": "2020-02-11", "close": 14.6924, "volume": 31150.0}, {"date": "2020-02-12", "close": 14.69, "volume": 10722.0}, {"date": "2020-02-13", "close": 14.622, "volume": 27005.0}, {"date": "2020-02-14", "close": 14.61, "volume": 12091.0}, {"date": "2020-02-18", "close": 14.63, "volume": 5543.0}, {"date": "2020-02-19", "close": 14.66, "volume": 7571.0}, {"date": "2020-02-20", "close": 14.7069, "volume": 47744.0}, {"date": "2020-02-21", "close": 14.7, "volume": 26714.0}, {"date": "2020-02-24", "close": 14.73, "volume": 19315.0}, {"date": "2020-02-25", "close": 14.68, "volume": 41374.0}, {"date": "2020-02-26", "close": 14.67, "volume": 26388.0}, {"date": "2020-02-27", "close": 14.62, "volume": 35378.0}, {"date": "2020-02-28", "close": 14.38, "volume": 39636.0}, {"date": "2020-03-02", "close": 14.46, "volume": 29023.0}, {"date": "2020-03-03", "close": 14.62, "volume": 13745.0}, {"date": "2020-03-04", "close": 14.63, "volume": 13580.0}, {"date": "2020-03-05", "close": 14.55, "volume": 19556.0}, {"date": "2020-03-06", "close": 14.59, "volume": 10561.0}, {"date": "2020-03-09", "close": 14.24, "volume": 47830.0}, {"date": "2020-03-10", "close": 14.22, "volume": 37878.0}, {"date": "2020-03-11", "close": 13.56, "volume": 95197.0}, {"date": "2020-03-12", "close": 12.96, "volume": 60843.0}, {"date": "2020-03-13", "close": 12.98, "volume": 30568.0}, {"date": "2020-03-16", "close": 12.65, "volume": 15513.0}, {"date": "2020-03-17", "close": 12.68, "volume": 37080.0}, {"date": "2020-03-18", "close": 10.925, "volume": 101373.0}, {"date": "2020-03-19", "close": 11.81, "volume": 79091.0}, {"date": "2020-03-20", "close": 12.08, "volume": 74735.0}, {"date": "2020-03-23", "close": 11.23, "volume": 122604.0}, {"date": "2020-03-24", "close": 11.39, "volume": 94868.0}, {"date": "2020-03-25", "close": 12.18, "volume": 57648.0}, {"date": "2020-03-26", "close": 12.78, "volume": 49265.0}, {"date": "2020-03-27", "close": 12.82, "volume": 23051.0}, {"date": "2020-03-30", "close": 12.8, "volume": 31235.0}, {"date": "2020-03-31", "close": 12.92, "volume": 28513.0}, {"date": "2020-04-01", "close": 12.49, "volume": 28576.0}, {"date": "2020-04-02", "close": 12.53, "volume": 35357.0}, {"date": "2020-04-03", "close": 12.31, "volume": 7227.0}, {"date": "2020-04-06", "close": 12.4, "volume": 25153.0}, {"date": "2020-04-07", "close": 12.59, "volume": 11431.0}, {"date": "2020-04-08", "close": 12.68, "volume": 4647.0}, {"date": "2020-04-09", "close": 12.985, "volume": 17414.0}, {"date": "2020-04-13", "close": 12.81, "volume": 26529.0}, {"date": "2020-04-14", "close": 12.78, "volume": 39780.0}, {"date": "2020-04-15", "close": 12.81, "volume": 12667.0}, {"date": "2020-04-16", "close": 12.82, "volume": 9302.0}, {"date": "2020-04-17", "close": 12.82, "volume": 10487.0}, {"date": "2020-04-20", "close": 12.83, "volume": 28096.0}, {"date": "2020-04-21", "close": 12.7894, "volume": 18946.0}, {"date": "2020-04-22", "close": 12.74, "volume": 15484.0}, {"date": "2020-04-23", "close": 12.62, "volume": 30776.0}, {"date": "2020-04-24", "close": 12.6, "volume": 39037.0}, {"date": "2020-04-27", "close": 12.445, "volume": 48968.0}, {"date": "2020-04-28", "close": 12.5065, "volume": 20309.0}, {"date": "2020-04-29", "close": 12.62, "volume": 19519.0}, {"date": "2020-04-30", "close": 12.61, "volume": 12440.0}, {"date": "2020-05-01", "close": 12.71, "volume": 11986.0}, {"date": "2020-05-04", "close": 12.77, "volume": 18989.0}, {"date": "2020-05-05", "close": 12.867, "volume": 9466.0}, {"date": "2020-05-06", "close": 12.84, "volume": 15835.0}, {"date": "2020-05-07", "close": 12.95, "volume": 17597.0}, {"date": "2020-05-08", "close": 13.06, "volume": 22456.0}, {"date": "2020-05-11", "close": 12.8775, "volume": 25899.0}, {"date": "2020-05-12", "close": 12.94, "volume": 40742.0}, {"date": "2020-05-13", "close": 12.867, "volume": 8414.0}, {"date": "2020-05-14", "close": 12.81, "volume": 16897.0}, {"date": "2020-05-15", "close": 12.82, "volume": 18870.0}, {"date": "2020-05-18", "close": 12.82, "volume": 19012.0}, {"date": "2020-05-19", "close": 12.86, "volume": 15372.0}, {"date": "2020-05-20", "close": 12.96, "volume": 15088.0}, {"date": "2020-05-21", "close": 13.11, "volume": 11970.0}, {"date": "2020-05-22", "close": 13.08, "volume": 34081.0}, {"date": "2020-05-26", "close": 13.225, "volume": 15981.0}, {"date": "2020-05-27", "close": 13.23, "volume": 17200.0}, {"date": "2020-05-28", "close": 13.24, "volume": 51558.0}, {"date": "2020-05-29", "close": 13.4, "volume": 23004.0}, {"date": "2020-06-01", "close": 13.461, "volume": 20365.0}, {"date": "2020-06-02", "close": 13.56, "volume": 20550.0}, {"date": "2020-06-03", "close": 13.63, "volume": 40344.0}, {"date": "2020-06-04", "close": 13.6608, "volume": 9388.0}, {"date": "2020-06-05", "close": 13.7, "volume": 16356.0}, {"date": "2020-06-08", "close": 13.775, "volume": 10849.0}, {"date": "2020-06-09", "close": 13.85, "volume": 14530.0}, {"date": "2020-06-10", "close": 13.89, "volume": 16169.0}, {"date": "2020-06-11", "close": 13.8373, "volume": 27748.0}, {"date": "2020-06-12", "close": 13.99, "volume": 11341.0}, {"date": "2020-06-15", "close": 14.01, "volume": 15271.0}, {"date": "2020-06-16", "close": 14.08, "volume": 13291.0}, {"date": "2020-06-17", "close": 14.085, "volume": 44965.0}, {"date": "2020-06-18", "close": 14.05, "volume": 21091.0}, {"date": "2020-06-19", "close": 14.0857, "volume": 10305.0}, {"date": "2020-06-22", "close": 14.16, "volume": 19875.0}, {"date": "2020-06-23", "close": 14.16, "volume": 19892.0}, {"date": "2020-06-24", "close": 14.12, "volume": 5355.0}, {"date": "2020-06-25", "close": 14.15, "volume": 10930.0}, {"date": "2020-06-26", "close": 14.1452, "volume": 24383.0}, {"date": "2020-06-29", "close": 14.17, "volume": 14284.0}, {"date": "2020-06-30", "close": 14.28, "volume": 42603.0}, {"date": "2020-07-01", "close": 14.4, "volume": 40003.0}, {"date": "2020-07-02", "close": 14.35, "volume": 26415.0}, {"date": "2020-07-06", "close": 14.57, "volume": 16870.0}, {"date": "2020-07-07", "close": 14.96, "volume": 63839.0}, {"date": "2020-07-08", "close": 14.89, "volume": 21362.0}, {"date": "2020-07-09", "close": 14.95, "volume": 42508.0}, {"date": "2020-07-10", "close": 14.91, "volume": 72552.0}, {"date": "2020-07-13", "close": 15.05, "volume": 26479.0}, {"date": "2020-07-14", "close": 15.17, "volume": 21002.0}, {"date": "2020-07-15", "close": 15.24, "volume": 14707.0}, {"date": "2020-07-16", "close": 15.21, "volume": 21740.0}, {"date": "2020-07-17", "close": 15.1409, "volume": 18533.0}, {"date": "2020-07-20", "close": 15.14, "volume": 12052.0}, {"date": "2020-07-21", "close": 15.25, "volume": 42923.0}, {"date": "2020-07-22", "close": 15.0599, "volume": 12360.0}, {"date": "2020-07-23", "close": 15.05, "volume": 25554.0}, {"date": "2020-07-24", "close": 14.98, "volume": 15569.0}, {"date": "2020-07-27", "close": 15.04, "volume": 25623.0}, {"date": "2020-07-28", "close": 15.022, "volume": 5342.0}, {"date": "2020-07-29", "close": 14.93, "volume": 25903.0}, {"date": "2020-07-30", "close": 14.9594, "volume": 12359.0}, {"date": "2020-07-31", "close": 15.05, "volume": 6304.0}, {"date": "2020-08-03", "close": 15.05, "volume": 19862.0}, {"date": "2020-08-04", "close": 15.1299, "volume": 10893.0}, {"date": "2020-08-05", "close": 15.17, "volume": 21423.0}, {"date": "2020-08-06", "close": 15.105, "volume": 11196.0}, {"date": "2020-08-07", "close": 15.08, "volume": 26857.0}, {"date": "2020-08-10", "close": 15.1306, "volume": 4559.0}, {"date": "2020-08-11", "close": 15.11, "volume": 33699.0}, {"date": "2020-08-12", "close": 15.14, "volume": 11409.0}, {"date": "2020-08-13", "close": 15.065, "volume": 14929.0}, {"date": "2020-08-14", "close": 15.22, "volume": 26010.0}, {"date": "2020-08-17", "close": 15.01, "volume": 13870.0}, {"date": "2020-08-18", "close": 15.305, "volume": 14177.0}, {"date": "2020-08-19", "close": 15.3, "volume": 18188.0}, {"date": "2020-08-20", "close": 15.26, "volume": 34291.0}, {"date": "2020-08-21", "close": 15.05, "volume": 14673.0}, {"date": "2020-08-24", "close": 15.14, "volume": 15343.0}, {"date": "2020-08-25", "close": 15.22, "volume": 10846.0}, {"date": "2020-08-26", "close": 15.23, "volume": 22834.0}, {"date": "2020-08-27", "close": 15.21, "volume": 14081.0}, {"date": "2020-08-28", "close": 15.1312, "volume": 16871.0}, {"date": "2020-08-31", "close": 15.18, "volume": 10679.0}, {"date": "2020-09-01", "close": 15.25, "volume": 23128.0}, {"date": "2020-09-02", "close": 15.1351, "volume": 2946.0}, {"date": "2020-09-03", "close": 15.15, "volume": 20859.0}, {"date": "2020-09-04", "close": 15.27, "volume": 3252.0}, {"date": "2020-09-08", "close": 15.01, "volume": 10061.0}, {"date": "2020-09-09", "close": 15.21, "volume": 15998.0}, {"date": "2020-09-10", "close": 15.275, "volume": 14085.0}, {"date": "2020-09-11", "close": 15.47, "volume": 16590.0}, {"date": "2020-09-14", "close": 15.26, "volume": 35487.0}, {"date": "2020-09-15", "close": 15.325, "volume": 7193.0}, {"date": "2020-09-16", "close": 15.28, "volume": 53392.0}, {"date": "2020-09-17", "close": 15.19, "volume": 16101.0}, {"date": "2020-09-18", "close": 15.07, "volume": 3575.0}, {"date": "2020-09-21", "close": 15.02, "volume": 16092.0}, {"date": "2020-09-22", "close": 14.99, "volume": 48968.0}, {"date": "2020-09-23", "close": 15.13, "volume": 29994.0}, {"date": "2020-09-24", "close": 15.11, "volume": 37374.0}, {"date": "2020-09-25", "close": 15.135, "volume": 17972.0}, {"date": "2020-09-28", "close": 15.11, "volume": 21318.0}, {"date": "2020-09-29", "close": 15.06, "volume": 10368.0}, {"date": "2020-09-30", "close": 15.05, "volume": 24674.0}, {"date": "2020-10-01", "close": 15.14, "volume": 23631.0}, {"date": "2020-10-02", "close": 14.91, "volume": 17310.0}, {"date": "2020-10-05", "close": 15.01, "volume": 7622.0}, {"date": "2020-10-06", "close": 15.1, "volume": 19117.0}, {"date": "2020-10-07", "close": 15.13, "volume": 9580.0}, {"date": "2020-10-08", "close": 15.13, "volume": 23696.0}, {"date": "2020-10-09", "close": 15.18, "volume": 14199.0}, {"date": "2020-10-12", "close": 15.11, "volume": 15157.0}, {"date": "2020-10-13", "close": 15.17, "volume": 7820.0}, {"date": "2020-10-14", "close": 15.15, "volume": 8523.0}, {"date": "2020-10-15", "close": 15.18, "volume": 19508.0}, {"date": "2020-10-16", "close": 15.075, "volume": 13513.0}, {"date": "2020-10-19", "close": 15.03, "volume": 16166.0}, {"date": "2020-10-20", "close": 15.01, "volume": 27505.0}, {"date": "2020-10-21", "close": 15.02, "volume": 6704.0}, {"date": "2020-10-22", "close": 14.97, "volume": 17627.0}, {"date": "2020-10-23", "close": 14.96, "volume": 7507.0}, {"date": "2020-10-26", "close": 14.88, "volume": 22949.0}, {"date": "2020-10-27", "close": 14.87, "volume": 8062.0}, {"date": "2020-10-28", "close": 14.81, "volume": 11312.0}, {"date": "2020-10-29", "close": 14.9607, "volume": 22587.0}, {"date": "2020-10-30", "close": 14.93, "volume": 7114.0}, {"date": "2020-11-02", "close": 15.07, "volume": 19513.0}, {"date": "2020-11-03", "close": 15.06, "volume": 27684.0}, {"date": "2020-11-04", "close": 15.05, "volume": 13706.0}, {"date": "2020-11-05", "close": 15.2, "volume": 53264.0}, {"date": "2020-11-06", "close": 15.19, "volume": 35909.0}, {"date": "2020-11-09", "close": 15.21, "volume": 6789.0}, {"date": "2020-11-10", "close": 15.29, "volume": 5296.0}, {"date": "2020-11-11", "close": 15.37, "volume": 15135.0}, {"date": "2020-11-12", "close": 15.3, "volume": 11971.0}, {"date": "2020-11-13", "close": 15.305, "volume": 14154.0}, {"date": "2020-11-16", "close": 15.39, "volume": 15615.0}, {"date": "2020-11-17", "close": 15.365, "volume": 14584.0}, {"date": "2020-11-18", "close": 15.34, "volume": 9822.0}, {"date": "2020-11-19", "close": 15.35, "volume": 2822.0}, {"date": "2020-11-20", "close": 15.35, "volume": 2601.0}, {"date": "2020-11-23", "close": 15.276, "volume": 6631.0}, {"date": "2020-11-24", "close": 15.44, "volume": 13222.0}, {"date": "2020-11-25", "close": 15.43, "volume": 8886.0}, {"date": "2020-11-27", "close": 15.47, "volume": 1653.0}, {"date": "2020-11-30", "close": 15.54, "volume": 62047.0}, {"date": "2020-12-01", "close": 15.55, "volume": 24499.0}, {"date": "2020-12-02", "close": 15.55, "volume": 11862.0}, {"date": "2020-12-03", "close": 15.62, "volume": 34832.0}, {"date": "2020-12-04", "close": 15.66, "volume": 15830.0}, {"date": "2020-12-07", "close": 15.88, "volume": 54626.0}, {"date": "2020-12-08", "close": 15.985, "volume": 12213.0}, {"date": "2020-12-09", "close": 15.975, "volume": 5069.0}, {"date": "2020-12-10", "close": 16.1, "volume": 53734.0}, {"date": "2020-12-11", "close": 16.1, "volume": 28768.0}, {"date": "2020-12-14", "close": 15.92, "volume": 33144.0}, {"date": "2020-12-15", "close": 16.0, "volume": 16048.0}, {"date": "2020-12-16", "close": 16.099, "volume": 17757.0}, {"date": "2020-12-17", "close": 15.76, "volume": 41337.0}, {"date": "2020-12-18", "close": 15.9, "volume": 24312.0}, {"date": "2020-12-21", "close": 15.9, "volume": 15101.0}, {"date": "2020-12-22", "close": 16.06, "volume": 23037.0}, {"date": "2020-12-23", "close": 16.05, "volume": 8989.0}, {"date": "2020-12-24", "close": 16.05, "volume": 3123.0}, {"date": "2020-12-28", "close": 16.085, "volume": 22110.0}, {"date": "2020-12-29", "close": 16.08, "volume": 36243.0}, {"date": "2020-12-30", "close": 16.04, "volume": 34020.0}, {"date": "2020-12-31", "close": 15.9, "volume": 32315.0}, {"date": "2021-01-04", "close": 15.91, "volume": 11321.0}, {"date": "2021-01-05", "close": 15.8321, "volume": 37102.0}, {"date": "2021-01-06", "close": 15.84, "volume": 33994.0}, {"date": "2021-01-07", "close": 15.66, "volume": 25872.0}, {"date": "2021-01-08", "close": 15.65, "volume": 20862.0}, {"date": "2021-01-11", "close": 15.7, "volume": 14535.0}, {"date": "2021-01-12", "close": 15.58, "volume": 20490.0}, {"date": "2021-01-13", "close": 15.72, "volume": 7689.0}, {"date": "2021-01-14", "close": 15.52, "volume": 43518.0}, {"date": "2021-01-15", "close": 15.49, "volume": 27443.0}, {"date": "2021-01-19", "close": 15.5, "volume": 23518.0}, {"date": "2021-01-20", "close": 15.61, "volume": 34881.0}, {"date": "2021-01-21", "close": 15.71, "volume": 23244.0}, {"date": "2021-01-22", "close": 15.7, "volume": 9275.0}, {"date": "2021-01-25", "close": 15.68, "volume": 10075.0}, {"date": "2021-01-26", "close": 15.64, "volume": 21209.0}, {"date": "2021-01-27", "close": 15.73, "volume": 4964.0}, {"date": "2021-01-28", "close": 15.94, "volume": 31009.0}, {"date": "2021-01-29", "close": 15.89, "volume": 25491.0}, {"date": "2021-02-01", "close": 15.79, "volume": 35764.0}, {"date": "2021-02-02", "close": 15.81, "volume": 23018.0}, {"date": "2021-02-03", "close": 15.8, "volume": 12529.0}, {"date": "2021-02-04", "close": 15.85, "volume": 29150.0}, {"date": "2021-02-05", "close": 15.95, "volume": 13532.0}, {"date": "2021-02-08", "close": 15.95, "volume": 30606.0}, {"date": "2021-02-09", "close": 15.955, "volume": 7839.0}, {"date": "2021-02-10", "close": 16.005, "volume": 5053.0}, {"date": "2021-02-11", "close": 16.06, "volume": 15495.0}, {"date": "2021-02-12", "close": 15.96, "volume": 15462.0}, {"date": "2021-02-16", "close": 15.97, "volume": 15486.0}, {"date": "2021-02-17", "close": 16.05, "volume": 13084.0}, {"date": "2021-02-18", "close": 15.84, "volume": 9928.0}, {"date": "2021-02-19", "close": 16.05, "volume": 7218.0}, {"date": "2021-02-22", "close": 15.88, "volume": 6949.0}, {"date": "2021-02-23", "close": 15.864, "volume": 47682.0}, {"date": "2021-02-24", "close": 15.77, "volume": 28896.0}, {"date": "2021-02-25", "close": 15.5, "volume": 61945.0}, {"date": "2021-02-26", "close": 15.6, "volume": 18936.0}, {"date": "2021-03-01", "close": 15.8, "volume": 16234.0}, {"date": "2021-03-02", "close": 15.7032, "volume": 7705.0}, {"date": "2021-03-03", "close": 15.79, "volume": 9780.0}, {"date": "2021-03-04", "close": 15.73, "volume": 568.0}, {"date": "2021-03-05", "close": 15.715, "volume": 10048.0}, {"date": "2021-03-08", "close": 15.75, "volume": 6382.0}, {"date": "2021-03-09", "close": 15.81, "volume": 17561.0}, {"date": "2021-03-10", "close": 15.91, "volume": 10426.0}, {"date": "2021-03-11", "close": 15.99, "volume": 23375.0}, {"date": "2021-03-12", "close": 16.05, "volume": 14562.0}, {"date": "2021-03-15", "close": 16.05, "volume": 6942.0}, {"date": "2021-03-16", "close": 15.955, "volume": 10651.0}, {"date": "2021-03-17", "close": 15.9301, "volume": 4296.0}, {"date": "2021-03-18", "close": 16.05, "volume": 14093.0}, {"date": "2021-03-19", "close": 16.3, "volume": 9164.0}, {"date": "2021-03-22", "close": 16.2501, "volume": 8979.0}, {"date": "2021-03-23", "close": 16.38, "volume": 21806.0}, {"date": "2021-03-24", "close": 16.36, "volume": 19488.0}, {"date": "2021-03-25", "close": 16.25, "volume": 20411.0}, {"date": "2021-03-26", "close": 16.2278, "volume": 8810.0}, {"date": "2021-03-29", "close": 16.05, "volume": 8754.0}, {"date": "2021-03-30", "close": 16.1662, "volume": 6734.0}, {"date": "2021-03-31", "close": 16.3, "volume": 13602.0}, {"date": "2021-04-01", "close": 16.07, "volume": 28349.0}, {"date": "2021-04-05", "close": 16.09, "volume": 10420.0}, {"date": "2021-04-06", "close": 16.3348, "volume": 12560.0}, {"date": "2021-04-07", "close": 16.21, "volume": 7220.0}, {"date": "2021-04-08", "close": 16.2275, "volume": 5033.0}, {"date": "2021-04-09", "close": 16.29, "volume": 15545.0}, {"date": "2021-04-12", "close": 16.39, "volume": 9037.0}, {"date": "2021-04-13", "close": 16.41, "volume": 14761.0}, {"date": "2021-04-14", "close": 16.42, "volume": 10799.0}, {"date": "2021-04-15", "close": 16.57, "volume": 37801.0}, {"date": "2021-04-16", "close": 16.45, "volume": 45564.0}, {"date": "2021-04-19", "close": 16.44, "volume": 36881.0}, {"date": "2021-04-20", "close": 16.4, "volume": 47461.0}, {"date": "2021-04-21", "close": 16.55, "volume": 22292.0}, {"date": "2021-04-22", "close": 16.53, "volume": 37698.0}, {"date": "2021-04-23", "close": 16.49, "volume": 15332.0}, {"date": "2021-04-26", "close": 16.6, "volume": 32985.0}, {"date": "2021-04-27", "close": 16.62, "volume": 31475.0}, {"date": "2021-04-28", "close": 16.61, "volume": 24446.0}, {"date": "2021-04-29", "close": 16.6, "volume": 34445.0}, {"date": "2021-04-30", "close": 16.6, "volume": 7678.0}, {"date": "2021-05-03", "close": 16.69, "volume": 28037.0}, {"date": "2021-05-04", "close": 16.63, "volume": 40123.0}, {"date": "2021-05-05", "close": 16.68, "volume": 19580.0}, {"date": "2021-05-06", "close": 16.64, "volume": 45760.0}, {"date": "2021-05-07", "close": 16.69, "volume": 33798.0}, {"date": "2021-05-10", "close": 16.62, "volume": 25207.0}, {"date": "2021-05-11", "close": 16.61, "volume": 4639.0}, {"date": "2021-05-12", "close": 16.53, "volume": 5942.0}, {"date": "2021-05-13", "close": 16.27, "volume": 25668.0}, {"date": "2021-05-14", "close": 16.25, "volume": 5550.0}, {"date": "2021-05-17", "close": 16.26, "volume": 10961.0}, {"date": "2021-05-18", "close": 16.22, "volume": 32838.0}, {"date": "2021-05-19", "close": 16.24, "volume": 21387.0}, {"date": "2021-05-20", "close": 16.17, "volume": 20744.0}, {"date": "2021-05-21", "close": 16.055, "volume": 12556.0}, {"date": "2021-05-24", "close": 16.13, "volume": 21152.0}, {"date": "2021-05-25", "close": 16.1199, "volume": 7309.0}, {"date": "2021-05-26", "close": 16.1, "volume": 8398.0}, {"date": "2021-05-27", "close": 16.11, "volume": 7512.0}, {"date": "2021-05-28", "close": 16.13, "volume": 13467.0}, {"date": "2021-06-01", "close": 16.13, "volume": 19648.0}, {"date": "2021-06-02", "close": 16.13, "volume": 12171.0}, {"date": "2021-06-03", "close": 16.12, "volume": 13019.0}, {"date": "2021-06-04", "close": 16.14, "volume": 4833.0}, {"date": "2021-06-07", "close": 16.17, "volume": 11792.0}, {"date": "2021-06-08", "close": 16.16, "volume": 14666.0}, {"date": "2021-06-09", "close": 16.16, "volume": 10615.0}, {"date": "2021-06-10", "close": 16.16, "volume": 11220.0}, {"date": "2021-06-11", "close": 16.16, "volume": 4051.0}, {"date": "2021-06-14", "close": 16.06, "volume": 13782.0}, {"date": "2021-06-15", "close": 16.3, "volume": 21349.0}, {"date": "2021-06-16", "close": 16.11, "volume": 24882.0}, {"date": "2021-06-17", "close": 16.13, "volume": 24381.0}, {"date": "2021-06-18", "close": 16.07, "volume": 11304.0}, {"date": "2021-06-21", "close": 16.15, "volume": 12318.0}, {"date": "2021-06-22", "close": 16.25, "volume": 9401.0}, {"date": "2021-06-23", "close": 16.25, "volume": 8307.0}, {"date": "2021-06-24", "close": 16.39, "volume": 2150.0}, {"date": "2021-06-25", "close": 16.43, "volume": 27051.0}, {"date": "2021-06-28", "close": 16.35, "volume": 7346.0}, {"date": "2021-06-29", "close": 16.53, "volume": 26619.0}, {"date": "2021-06-30", "close": 16.54, "volume": 9215.0}, {"date": "2021-07-01", "close": 16.6, "volume": 10366.0}, {"date": "2021-07-02", "close": 16.6, "volume": 7415.0}, {"date": "2021-07-06", "close": 16.6, "volume": 8044.0}, {"date": "2021-07-07", "close": 16.51, "volume": 8801.0}, {"date": "2021-07-08", "close": 16.65, "volume": 23034.0}, {"date": "2021-07-09", "close": 16.69, "volume": 25085.0}, {"date": "2021-07-12", "close": 16.6499, "volume": 30101.0}, {"date": "2021-07-13", "close": 16.61, "volume": 15039.0}, {"date": "2021-07-14", "close": 16.62, "volume": 17137.0}, {"date": "2021-07-15", "close": 16.76, "volume": 18919.0}, {"date": "2021-07-16", "close": 16.65, "volume": 18744.0}, {"date": "2021-07-19", "close": 16.67, "volume": 5986.0}, {"date": "2021-07-20", "close": 16.67, "volume": 7063.0}, {"date": "2021-07-21", "close": 16.71, "volume": 7824.0}, {"date": "2021-07-22", "close": 16.84, "volume": 1756.0}, {"date": "2021-07-23", "close": 16.92, "volume": 3458.0}, {"date": "2021-07-26", "close": 16.75, "volume": 39342.0}, {"date": "2021-07-27", "close": 16.77, "volume": 12607.0}, {"date": "2021-07-28", "close": 16.82, "volume": 13263.0}, {"date": "2021-07-29", "close": 16.82, "volume": 5582.0}, {"date": "2021-07-30", "close": 16.75, "volume": 5053.0}, {"date": "2021-08-02", "close": 16.97, "volume": 10529.0}, {"date": "2021-08-03", "close": 16.56, "volume": 20124.0}, {"date": "2021-08-04", "close": 16.64, "volume": 2587.0}, {"date": "2021-08-05", "close": 16.5, "volume": 7058.0}, {"date": "2021-08-06", "close": 16.59, "volume": 7437.0}, {"date": "2021-08-09", "close": 16.75, "volume": 14599.0}, {"date": "2021-08-10", "close": 16.75, "volume": 3796.0}, {"date": "2021-08-11", "close": 16.97, "volume": 26242.0}, {"date": "2021-08-12", "close": 16.72, "volume": 6656.0}, {"date": "2021-08-13", "close": 16.75, "volume": 14456.0}, {"date": "2021-08-16", "close": 16.62, "volume": 7987.0}, {"date": "2021-08-17", "close": 16.96, "volume": 45242.0}, {"date": "2021-08-18", "close": 17.18, "volume": 77728.0}, {"date": "2021-08-19", "close": 16.85, "volume": 25969.0}, {"date": "2021-08-20", "close": 17.14, "volume": 3951.0}, {"date": "2021-08-23", "close": 17.1574, "volume": 8135.0}, {"date": "2021-08-24", "close": 17.23, "volume": 10249.0}, {"date": "2021-08-25", "close": 17.24, "volume": 8711.0}, {"date": "2021-08-26", "close": 16.9, "volume": 5963.0}, {"date": "2021-08-27", "close": 17.33, "volume": 16209.0}, {"date": "2021-08-30", "close": 17.48, "volume": 6612.0}, {"date": "2021-08-31", "close": 17.49, "volume": 6791.0}, {"date": "2021-09-01", "close": 17.47, "volume": 15737.0}, {"date": "2021-09-02", "close": 17.4583, "volume": 19519.0}, {"date": "2021-09-03", "close": 17.21, "volume": 27549.0}, {"date": "2021-09-07", "close": 16.9898, "volume": 7903.0}, {"date": "2021-09-08", "close": 17.37, "volume": 14498.0}, {"date": "2021-09-09", "close": 17.02, "volume": 10466.0}, {"date": "2021-09-10", "close": 16.845, "volume": 23346.0}, {"date": "2021-09-13", "close": 17.07, "volume": 19347.0}, {"date": "2021-09-14", "close": 16.77, "volume": 17349.0}, {"date": "2021-09-15", "close": 16.8339, "volume": 4860.0}, {"date": "2021-09-16", "close": 16.46, "volume": 47211.0}, {"date": "2021-09-17", "close": 16.65, "volume": 12046.0}, {"date": "2021-09-20", "close": 16.7, "volume": 3172.0}, {"date": "2021-09-21", "close": 16.59, "volume": 2980.0}, {"date": "2021-09-22", "close": 16.59, "volume": 17648.0}, {"date": "2021-09-23", "close": 16.4912, "volume": 12595.0}, {"date": "2021-09-24", "close": 16.47, "volume": 36875.0}, {"date": "2021-09-27", "close": 16.35, "volume": 10575.0}, {"date": "2021-09-28", "close": 16.23, "volume": 3895.0}, {"date": "2021-09-29", "close": 16.3, "volume": 9790.0}, {"date": "2021-09-30", "close": 16.64, "volume": 13516.0}, {"date": "2021-10-01", "close": 16.73, "volume": 15910.0}, {"date": "2021-10-04", "close": 16.29, "volume": 10104.0}, {"date": "2021-10-05", "close": 16.6, "volume": 10161.0}, {"date": "2021-10-06", "close": 16.574, "volume": 2629.0}, {"date": "2021-10-07", "close": 16.4805, "volume": 10686.0}, {"date": "2021-10-08", "close": 16.61, "volume": 4573.0}, {"date": "2021-10-11", "close": 16.6977, "volume": 1410.0}, {"date": "2021-10-12", "close": 16.45, "volume": 5602.0}, {"date": "2021-10-13", "close": 16.45, "volume": 18639.0}, {"date": "2021-10-14", "close": 16.36, "volume": 10199.0}, {"date": "2021-10-15", "close": 16.364, "volume": 3906.0}, {"date": "2021-10-18", "close": 16.3251, "volume": 5445.0}, {"date": "2021-10-19", "close": 16.15, "volume": 17548.0}, {"date": "2021-10-20", "close": 16.12, "volume": 7542.0}, {"date": "2021-10-21", "close": 16.0, "volume": 13560.0}, {"date": "2021-10-22", "close": 15.85, "volume": 22142.0}, {"date": "2021-10-25", "close": 15.75, "volume": 16111.0}, {"date": "2021-10-26", "close": 15.66, "volume": 22654.0}, {"date": "2021-10-27", "close": 15.68, "volume": 7059.0}, {"date": "2021-10-28", "close": 15.72, "volume": 14203.0}, {"date": "2021-10-29", "close": 15.73, "volume": 26080.0}, {"date": "2021-11-01", "close": 15.89, "volume": 13350.0}, {"date": "2021-11-02", "close": 15.9479, "volume": 8712.0}, {"date": "2021-11-03", "close": 15.79, "volume": 9562.0}, {"date": "2021-11-04", "close": 15.74, "volume": 14962.0}, {"date": "2021-11-05", "close": 15.92, "volume": 9814.0}, {"date": "2021-11-08", "close": 15.9132, "volume": 8925.0}, {"date": "2021-11-09", "close": 15.95, "volume": 7759.0}, {"date": "2021-11-10", "close": 16.09, "volume": 17211.0}, {"date": "2021-11-11", "close": 15.93, "volume": 11617.0}, {"date": "2021-11-12", "close": 15.9, "volume": 6659.0}, {"date": "2021-11-15", "close": 15.81, "volume": 8414.0}, {"date": "2021-11-16", "close": 15.75, "volume": 9842.0}, {"date": "2021-11-17", "close": 15.88, "volume": 4484.0}, {"date": "2021-11-18", "close": 15.7962, "volume": 8933.0}, {"date": "2021-11-19", "close": 15.79, "volume": 15180.0}, {"date": "2021-11-22", "close": 15.89, "volume": 14971.0}, {"date": "2021-11-23", "close": 15.7628, "volume": 5339.0}, {"date": "2021-11-24", "close": 15.87, "volume": 4606.0}, {"date": "2021-11-26", "close": 16.0, "volume": 18771.0}, {"date": "2021-11-29", "close": 16.36, "volume": 14060.0}, {"date": "2021-11-30", "close": 16.8, "volume": 40035.0}, {"date": "2021-12-01", "close": 16.77, "volume": 22689.0}, {"date": "2021-12-02", "close": 16.74, "volume": 15850.0}, {"date": "2021-12-03", "close": 16.9, "volume": 14791.0}, {"date": "2021-12-06", "close": 16.63, "volume": 30984.0}, {"date": "2021-12-07", "close": 16.63, "volume": 16690.0}, {"date": "2021-12-08", "close": 16.84, "volume": 17457.0}, {"date": "2021-12-09", "close": 16.53, "volume": 13660.0}, {"date": "2021-12-10", "close": 16.52, "volume": 9382.0}, {"date": "2021-12-13", "close": 16.6424, "volume": 2558.0}, {"date": "2021-12-14", "close": 16.565, "volume": 14856.0}, {"date": "2021-12-15", "close": 16.85, "volume": 10997.0}, {"date": "2021-12-16", "close": 16.82, "volume": 3611.0}, {"date": "2021-12-17", "close": 16.84, "volume": 4523.0}, {"date": "2021-12-20", "close": 16.66, "volume": 6939.0}, {"date": "2021-12-21", "close": 16.85, "volume": 14255.0}, {"date": "2021-12-22", "close": 17.4, "volume": 24224.0}, {"date": "2021-12-23", "close": 16.7, "volume": 14141.0}, {"date": "2021-12-27", "close": 16.73, "volume": 1960.0}, {"date": "2021-12-28", "close": 16.85, "volume": 3015.0}, {"date": "2021-12-29", "close": 16.9, "volume": 3954.0}, {"date": "2021-12-30", "close": 16.92, "volume": 8137.0}, {"date": "2021-12-31", "close": 17.02, "volume": 11118.0}, {"date": "2022-01-03", "close": 16.8, "volume": 16524.0}, {"date": "2022-01-04", "close": 16.5, "volume": 17143.0}, {"date": "2022-01-05", "close": 16.425, "volume": 12147.0}, {"date": "2022-01-06", "close": 16.0315, "volume": 27491.0}, {"date": "2022-01-07", "close": 16.05, "volume": 13172.0}, {"date": "2022-01-10", "close": 16.0, "volume": 16699.0}, {"date": "2022-01-11", "close": 15.97, "volume": 11615.0}, {"date": "2022-01-12", "close": 15.89, "volume": 9118.0}, {"date": "2022-01-13", "close": 15.83, "volume": 4296.0}, {"date": "2022-01-14", "close": 15.49, "volume": 35189.0}, {"date": "2022-01-18", "close": 15.21, "volume": 42163.0}, {"date": "2022-01-19", "close": 15.04, "volume": 34598.0}, {"date": "2022-01-20", "close": 15.01, "volume": 19685.0}, {"date": "2022-01-21", "close": 15.05, "volume": 25608.0}, {"date": "2022-01-24", "close": 15.03, "volume": 16510.0}, {"date": "2022-01-25", "close": 14.9448, "volume": 24225.0}, {"date": "2022-01-26", "close": 14.83, "volume": 11477.0}, {"date": "2022-01-27", "close": 14.83, "volume": 23782.0}, {"date": "2022-01-28", "close": 14.77, "volume": 8673.0}, {"date": "2022-01-31", "close": 14.66, "volume": 50725.0}, {"date": "2022-02-01", "close": 14.82, "volume": 17732.0}, {"date": "2022-02-02", "close": 14.94, "volume": 19298.0}, {"date": "2022-02-03", "close": 14.83, "volume": 8410.0}, {"date": "2022-02-04", "close": 14.72, "volume": 14912.0}, {"date": "2022-02-07", "close": 14.67, "volume": 21173.0}, {"date": "2022-02-08", "close": 14.63, "volume": 17531.0}, {"date": "2022-02-09", "close": 14.61, "volume": 18818.0}, {"date": "2022-02-10", "close": 14.5, "volume": 21617.0}, {"date": "2022-02-11", "close": 14.36, "volume": 54345.0}, {"date": "2022-02-14", "close": 13.98, "volume": 51752.0}, {"date": "2022-02-15", "close": 13.91, "volume": 33705.0}, {"date": "2022-02-16", "close": 14.02, "volume": 29186.0}, {"date": "2022-02-17", "close": 14.12, "volume": 29321.0}, {"date": "2022-02-18", "close": 14.14, "volume": 8656.0}, {"date": "2022-02-22", "close": 13.82, "volume": 74576.0}, {"date": "2022-02-23", "close": 13.85, "volume": 46676.0}, {"date": "2022-02-24", "close": 13.89, "volume": 37177.0}, {"date": "2022-02-25", "close": 14.0, "volume": 21980.0}, {"date": "2022-02-28", "close": 14.0, "volume": 20662.0}, {"date": "2022-03-01", "close": 14.13, "volume": 25464.0}, {"date": "2022-03-02", "close": 14.16, "volume": 20287.0}, {"date": "2022-03-03", "close": 14.17, "volume": 12273.0}, {"date": "2022-03-04", "close": 14.22, "volume": 21419.0}, {"date": "2022-03-07", "close": 14.14, "volume": 25201.0}, {"date": "2022-03-08", "close": 14.19, "volume": 11886.0}, {"date": "2022-03-09", "close": 14.12, "volume": 10298.0}, {"date": "2022-03-10", "close": 14.14, "volume": 6568.0}, {"date": "2022-03-11", "close": 14.07, "volume": 14340.0}, {"date": "2022-03-14", "close": 13.69, "volume": 11949.0}, {"date": "2022-03-15", "close": 13.75, "volume": 35874.0}, {"date": "2022-03-16", "close": 13.67, "volume": 23687.0}, {"date": "2022-03-17", "close": 13.78, "volume": 13607.0}, {"date": "2022-03-18", "close": 13.9, "volume": 5364.0}, {"date": "2022-03-21", "close": 13.76, "volume": 18504.0}, {"date": "2022-03-22", "close": 13.8, "volume": 6141.0}, {"date": "2022-03-23", "close": 13.96, "volume": 11018.0}, {"date": "2022-03-24", "close": 13.75, "volume": 18405.0}, {"date": "2022-03-25", "close": 13.71, "volume": 8632.0}, {"date": "2022-03-28", "close": 13.79, "volume": 18112.0}, {"date": "2022-03-29", "close": 13.51, "volume": 23529.0}, {"date": "2022-03-30", "close": 13.8, "volume": 55732.0}, {"date": "2022-03-31", "close": 14.22, "volume": 9944.0}, {"date": "2022-04-01", "close": 14.38, "volume": 19532.0}, {"date": "2022-04-04", "close": 14.42, "volume": 10453.0}, {"date": "2022-04-05", "close": 14.46, "volume": 8911.0}, {"date": "2022-04-06", "close": 13.65, "volume": 48286.0}, {"date": "2022-04-07", "close": 13.55, "volume": 17534.0}, {"date": "2022-04-08", "close": 13.45, "volume": 19155.0}, {"date": "2022-04-11", "close": 13.08, "volume": 55015.0}, {"date": "2022-04-12", "close": 13.1, "volume": 61120.0}, {"date": "2022-04-13", "close": 13.11, "volume": 17136.0}, {"date": "2022-04-14", "close": 12.95, "volume": 48091.0}, {"date": "2022-04-18", "close": 12.78, "volume": 28037.0}, {"date": "2022-04-19", "close": 12.74, "volume": 37082.0}, {"date": "2022-04-20", "close": 12.77, "volume": 20293.0}, {"date": "2022-04-21", "close": 12.6056, "volume": 47389.0}, {"date": "2022-04-22", "close": 12.5, "volume": 32049.0}, {"date": "2022-04-25", "close": 12.41, "volume": 43603.0}, {"date": "2022-04-26", "close": 12.43, "volume": 21497.0}, {"date": "2022-04-27", "close": 12.35, "volume": 29822.0}, {"date": "2022-04-28", "close": 12.43, "volume": 34462.0}, {"date": "2022-04-29", "close": 12.51, "volume": 36431.0}, {"date": "2022-05-02", "close": 12.5, "volume": 22410.0}, {"date": "2022-05-03", "close": 12.51, "volume": 14604.0}, {"date": "2022-05-04", "close": 12.56, "volume": 24520.0}, {"date": "2022-05-05", "close": 12.515, "volume": 31316.0}, {"date": "2022-05-06", "close": 12.5655, "volume": 31323.0}, {"date": "2022-05-09", "close": 12.22, "volume": 61133.0}, {"date": "2022-05-10", "close": 12.26, "volume": 55528.0}, {"date": "2022-05-11", "close": 12.23, "volume": 23720.0}, {"date": "2022-05-12", "close": 12.25, "volume": 26613.0}, {"date": "2022-05-13", "close": 12.26, "volume": 17229.0}, {"date": "2022-05-16", "close": 12.24, "volume": 25777.0}, {"date": "2022-05-17", "close": 12.18, "volume": 36557.0}, {"date": "2022-05-18", "close": 12.1, "volume": 17398.0}, {"date": "2022-05-19", "close": 12.0694, "volume": 19903.0}, {"date": "2022-05-20", "close": 12.1, "volume": 27893.0}, {"date": "2022-05-23", "close": 12.14, "volume": 17299.0}, {"date": "2022-05-24", "close": 12.19, "volume": 25055.0}, {"date": "2022-05-25", "close": 12.32, "volume": 68579.0}, {"date": "2022-05-26", "close": 12.62, "volume": 7836.0}, {"date": "2022-05-27", "close": 12.87, "volume": 24933.0}, {"date": "2022-05-31", "close": 12.77, "volume": 26538.0}, {"date": "2022-06-01", "close": 12.83, "volume": 8915.0}, {"date": "2022-06-02", "close": 12.99, "volume": 39629.0}, {"date": "2022-06-03", "close": 12.82, "volume": 24788.0}, {"date": "2022-06-06", "close": 12.9, "volume": 33291.0}, {"date": "2022-06-07", "close": 12.99, "volume": 27435.0}, {"date": "2022-06-08", "close": 12.92, "volume": 10949.0}, {"date": "2022-06-09", "close": 12.85, "volume": 29901.0}, {"date": "2022-06-10", "close": 12.61, "volume": 18757.0}, {"date": "2022-06-13", "close": 12.04, "volume": 65510.0}, {"date": "2022-06-14", "close": 11.91, "volume": 17480.0}, {"date": "2022-06-15", "close": 11.81, "volume": 22197.0}, {"date": "2022-06-16", "close": 11.54, "volume": 31174.0}, {"date": "2022-06-17", "close": 11.635, "volume": 18124.0}, {"date": "2022-06-21", "close": 11.54, "volume": 28394.0}, {"date": "2022-06-22", "close": 11.63, "volume": 20989.0}, {"date": "2022-06-23", "close": 11.73, "volume": 24931.0}, {"date": "2022-06-24", "close": 11.74, "volume": 54944.0}, {"date": "2022-06-27", "close": 11.81, "volume": 23507.0}, {"date": "2022-06-28", "close": 11.84, "volume": 10246.0}, {"date": "2022-06-29", "close": 12.06, "volume": 23389.0}, {"date": "2022-06-30", "close": 12.34, "volume": 92817.0}, {"date": "2022-07-01", "close": 12.51, "volume": 26492.0}, {"date": "2022-07-05", "close": 12.49, "volume": 25748.0}, {"date": "2022-07-06", "close": 12.59, "volume": 53381.0}, {"date": "2022-07-07", "close": 12.6, "volume": 18203.0}, {"date": "2022-07-08", "close": 12.69, "volume": 19662.0}, {"date": "2022-07-11", "close": 12.89, "volume": 14777.0}, {"date": "2022-07-12", "close": 13.35, "volume": 59935.0}, {"date": "2022-07-13", "close": 12.94, "volume": 58125.0}, {"date": "2022-07-14", "close": 12.71, "volume": 17605.0}, {"date": "2022-07-15", "close": 12.82, "volume": 35577.0}, {"date": "2022-07-18", "close": 12.75, "volume": 28363.0}, {"date": "2022-07-19", "close": 12.815, "volume": 7234.0}, {"date": "2022-07-20", "close": 12.89, "volume": 20134.0}, {"date": "2022-07-21", "close": 12.86, "volume": 16614.0}, {"date": "2022-07-22", "close": 12.91, "volume": 16805.0}, {"date": "2022-07-25", "close": 12.99, "volume": 13359.0}, {"date": "2022-07-26", "close": 12.85, "volume": 18781.0}, {"date": "2022-07-27", "close": 12.83, "volume": 13793.0}, {"date": "2022-07-28", "close": 13.0, "volume": 17116.0}, {"date": "2022-07-29", "close": 13.15, "volume": 20391.0}, {"date": "2022-08-01", "close": 13.43, "volume": 28182.0}, {"date": "2022-08-02", "close": 13.47, "volume": 12846.0}, {"date": "2022-08-03", "close": 13.48, "volume": 31230.0}, {"date": "2022-08-04", "close": 13.5, "volume": 14588.0}, {"date": "2022-08-05", "close": 13.5, "volume": 25276.0}, {"date": "2022-08-08", "close": 13.738, "volume": 16042.0}, {"date": "2022-08-09", "close": 13.7899, "volume": 6738.0}, {"date": "2022-08-10", "close": 13.89, "volume": 23697.0}, {"date": "2022-08-11", "close": 14.2, "volume": 55001.0}, {"date": "2022-08-12", "close": 14.18, "volume": 3272.0}, {"date": "2022-08-15", "close": 14.51, "volume": 19915.0}, {"date": "2022-08-16", "close": 14.585, "volume": 21138.0}, {"date": "2022-08-17", "close": 14.62, "volume": 36179.0}, {"date": "2022-08-18", "close": 14.66, "volume": 16345.0}, {"date": "2022-08-19", "close": 14.52, "volume": 15184.0}, {"date": "2022-08-22", "close": 14.46, "volume": 38336.0}, {"date": "2022-08-23", "close": 13.73, "volume": 19680.0}, {"date": "2022-08-24", "close": 13.81, "volume": 19278.0}, {"date": "2022-08-25", "close": 13.73, "volume": 45807.0}, {"date": "2022-08-26", "close": 13.56, "volume": 9512.0}, {"date": "2022-08-29", "close": 13.57, "volume": 15885.0}, {"date": "2022-08-30", "close": 13.89, "volume": 24399.0}, {"date": "2022-08-31", "close": 14.28, "volume": 23039.0}, {"date": "2022-09-01", "close": 13.75, "volume": 29463.0}, {"date": "2022-09-02", "close": 14.02, "volume": 18039.0}, {"date": "2022-09-06", "close": 14.06, "volume": 12738.0}, {"date": "2022-09-07", "close": 14.34, "volume": 10834.0}, {"date": "2022-09-08", "close": 14.15, "volume": 10198.0}, {"date": "2022-09-09", "close": 14.2, "volume": 21093.0}, {"date": "2022-09-12", "close": 14.12, "volume": 12546.0}, {"date": "2022-09-13", "close": 14.09, "volume": 13754.0}, {"date": "2022-09-14", "close": 13.79, "volume": 20268.0}, {"date": "2022-09-15", "close": 13.47, "volume": 16784.0}, {"date": "2022-09-16", "close": 13.31, "volume": 21401.0}, {"date": "2022-09-19", "close": 13.13, "volume": 10309.0}, {"date": "2022-09-20", "close": 13.14, "volume": 16438.0}, {"date": "2022-09-21", "close": 12.99, "volume": 25699.0}, {"date": "2022-09-22", "close": 12.8, "volume": 15690.0}, {"date": "2022-09-23", "close": 12.56, "volume": 16695.0}, {"date": "2022-09-26", "close": 12.276, "volume": 32710.0}, {"date": "2022-09-27", "close": 12.37, "volume": 31968.0}, {"date": "2022-09-28", "close": 12.52, "volume": 14510.0}, {"date": "2022-09-29", "close": 12.3, "volume": 10619.0}, {"date": "2022-09-30", "close": 12.39, "volume": 5844.0}, {"date": "2022-10-03", "close": 12.56, "volume": 13050.0}, {"date": "2022-10-04", "close": 12.78, "volume": 18435.0}, {"date": "2022-10-05", "close": 12.68, "volume": 6818.0}, {"date": "2022-10-06", "close": 12.55, "volume": 6843.0}, {"date": "2022-10-07", "close": 12.5399, "volume": 11579.0}, {"date": "2022-10-10", "close": 12.45, "volume": 5626.0}, {"date": "2022-10-11", "close": 12.53, "volume": 7169.0}, {"date": "2022-10-12", "close": 12.26, "volume": 10730.0}, {"date": "2022-10-13", "close": 11.9, "volume": 41099.0}, {"date": "2022-10-14", "close": 11.77, "volume": 15548.0}, {"date": "2022-10-17", "close": 11.77, "volume": 9274.0}, {"date": "2022-10-18", "close": 11.69, "volume": 15060.0}, {"date": "2022-10-19", "close": 11.605, "volume": 12022.0}, {"date": "2022-10-20", "close": 11.48, "volume": 15582.0}, {"date": "2022-10-21", "close": 11.36, "volume": 13658.0}, {"date": "2022-10-24", "close": 11.28, "volume": 12918.0}, {"date": "2022-10-25", "close": 11.29, "volume": 17384.0}, {"date": "2022-10-26", "close": 11.3105, "volume": 15335.0}, {"date": "2022-10-27", "close": 11.37, "volume": 26130.0}, {"date": "2022-10-28", "close": 11.38, "volume": 18587.0}, {"date": "2022-10-31", "close": 11.24, "volume": 31418.0}, {"date": "2022-11-01", "close": 11.21, "volume": 27207.0}, {"date": "2022-11-02", "close": 11.2, "volume": 94805.0}, {"date": "2022-11-03", "close": 11.04, "volume": 44294.0}, {"date": "2022-11-04", "close": 11.11, "volume": 14707.0}, {"date": "2022-11-07", "close": 11.0, "volume": 58799.0}, {"date": "2022-11-08", "close": 11.08, "volume": 22228.0}, {"date": "2022-11-09", "close": 11.14, "volume": 24882.0}, {"date": "2022-11-10", "close": 11.28, "volume": 40432.0}, {"date": "2022-11-11", "close": 11.25, "volume": 27923.0}, {"date": "2022-11-14", "close": 11.18, "volume": 64557.0}, {"date": "2022-11-15", "close": 11.39, "volume": 27715.0}, {"date": "2022-11-16", "close": 11.49, "volume": 28948.0}, {"date": "2022-11-17", "close": 11.61, "volume": 45527.0}, {"date": "2022-11-18", "close": 11.52, "volume": 18064.0}, {"date": "2022-11-21", "close": 11.66, "volume": 23337.0}, {"date": "2022-11-22", "close": 11.82, "volume": 47133.0}, {"date": "2022-11-23", "close": 11.88, "volume": 9674.0}, {"date": "2022-11-25", "close": 11.845, "volume": 6115.0}, {"date": "2022-11-28", "close": 11.93, "volume": 42815.0}, {"date": "2022-11-29", "close": 12.02, "volume": 23973.0}, {"date": "2022-11-30", "close": 12.06, "volume": 53183.0}, {"date": "2022-12-01", "close": 11.98, "volume": 73600.0}, {"date": "2022-12-02", "close": 11.96, "volume": 40684.0}, {"date": "2022-12-05", "close": 11.84, "volume": 23867.0}, {"date": "2022-12-06", "close": 11.79, "volume": 53335.0}, {"date": "2022-12-07", "close": 11.82, "volume": 30617.0}, {"date": "2022-12-08", "close": 11.85, "volume": 40368.0}, {"date": "2022-12-09", "close": 11.72, "volume": 36400.0}, {"date": "2022-12-12", "close": 11.72, "volume": 39429.0}, {"date": "2022-12-13", "close": 12.0, "volume": 76105.0}, {"date": "2022-12-14", "close": 11.89, "volume": 52035.0}, {"date": "2022-12-15", "close": 11.78, "volume": 62454.0}, {"date": "2022-12-16", "close": 11.64, "volume": 63442.0}, {"date": "2022-12-19", "close": 11.48, "volume": 69071.0}, {"date": "2022-12-20", "close": 11.48, "volume": 67863.0}, {"date": "2022-12-21", "close": 11.44, "volume": 27551.0}, {"date": "2022-12-22", "close": 11.34, "volume": 29410.0}, {"date": "2022-12-23", "close": 11.27, "volume": 53142.0}, {"date": "2022-12-27", "close": 11.08, "volume": 129000.0}, {"date": "2022-12-28", "close": 10.9, "volume": 98991.0}, {"date": "2022-12-29", "close": 11.01, "volume": 222731.0}, {"date": "2022-12-30", "close": 11.16, "volume": 99335.0}, {"date": "2023-01-03", "close": 11.38, "volume": 37363.0}, {"date": "2023-01-04", "close": 11.5, "volume": 17267.0}, {"date": "2023-01-05", "close": 11.57, "volume": 45024.0}, {"date": "2023-01-06", "close": 11.71, "volume": 35956.0}, {"date": "2023-01-09", "close": 11.84, "volume": 21883.0}, {"date": "2023-01-10", "close": 11.88, "volume": 2199.0}, {"date": "2023-01-11", "close": 11.77, "volume": 54307.0}, {"date": "2023-01-12", "close": 11.83, "volume": 13904.0}, {"date": "2023-01-13", "close": 11.79, "volume": 24735.0}, {"date": "2023-01-17", "close": 11.9, "volume": 37475.0}, {"date": "2023-01-18", "close": 12.09, "volume": 18539.0}, {"date": "2023-01-19", "close": 12.06, "volume": 24865.0}, {"date": "2023-01-20", "close": 12.23, "volume": 31105.0}, {"date": "2023-01-23", "close": 12.18, "volume": 22758.0}, {"date": "2023-01-24", "close": 12.15, "volume": 27440.0}, {"date": "2023-01-25", "close": 12.14, "volume": 16569.0}, {"date": "2023-01-26", "close": 12.3754, "volume": 47634.0}, {"date": "2023-01-27", "close": 12.33, "volume": 16957.0}, {"date": "2023-01-30", "close": 12.31, "volume": 13401.0}, {"date": "2023-01-31", "close": 12.29, "volume": 24695.0}, {"date": "2023-02-01", "close": 12.405, "volume": 27543.0}, {"date": "2023-02-02", "close": 12.455, "volume": 9090.0}, {"date": "2023-02-03", "close": 12.28, "volume": 15603.0}, {"date": "2023-02-06", "close": 12.27, "volume": 32605.0}, {"date": "2023-02-07", "close": 12.29, "volume": 22507.0}, {"date": "2023-02-08", "close": 12.25, "volume": 57763.0}, {"date": "2023-02-09", "close": 12.17, "volume": 17191.0}, {"date": "2023-02-10", "close": 12.15, "volume": 8912.0}, {"date": "2023-02-13", "close": 12.1, "volume": 15644.0}, {"date": "2023-02-14", "close": 12.02, "volume": 11729.0}, {"date": "2023-02-15", "close": 11.98, "volume": 12559.0}, {"date": "2023-02-16", "close": 11.86, "volume": 20067.0}, {"date": "2023-02-17", "close": 11.81, "volume": 10555.0}, {"date": "2023-02-21", "close": 11.72, "volume": 21151.0}, {"date": "2023-02-22", "close": 11.71, "volume": 12938.0}, {"date": "2023-02-23", "close": 11.65, "volume": 21720.0}, {"date": "2023-02-24", "close": 11.58, "volume": 12720.0}, {"date": "2023-02-27", "close": 11.61, "volume": 8696.0}, {"date": "2023-02-28", "close": 11.58, "volume": 38935.0}, {"date": "2023-03-01", "close": 11.55, "volume": 16958.0}, {"date": "2023-03-02", "close": 11.5, "volume": 2378.0}, {"date": "2023-03-03", "close": 11.51, "volume": 10821.0}, {"date": "2023-03-06", "close": 11.36, "volume": 36640.0}, {"date": "2023-03-07", "close": 11.37, "volume": 10522.0}, {"date": "2023-03-08", "close": 11.29, "volume": 21953.0}, {"date": "2023-03-09", "close": 11.26, "volume": 19884.0}, {"date": "2023-03-10", "close": 11.22, "volume": 26159.0}, {"date": "2023-03-13", "close": 11.18, "volume": 17765.0}, {"date": "2023-03-14", "close": 11.1, "volume": 32824.0}, {"date": "2023-03-15", "close": 11.12, "volume": 17233.0}, {"date": "2023-03-16", "close": 11.135, "volume": 18963.0}, {"date": "2023-03-17", "close": 11.12, "volume": 36405.0}, {"date": "2023-03-20", "close": 11.1, "volume": 37435.0}, {"date": "2023-03-21", "close": 11.07, "volume": 13645.0}, {"date": "2023-03-22", "close": 11.13, "volume": 34405.0}, {"date": "2023-03-23", "close": 11.12, "volume": 31671.0}, {"date": "2023-03-24", "close": 11.13, "volume": 12465.0}, {"date": "2023-03-27", "close": 11.17, "volume": 16441.0}, {"date": "2023-03-28", "close": 11.1834, "volume": 16767.0}, {"date": "2023-03-29", "close": 11.16, "volume": 14928.0}, {"date": "2023-03-30", "close": 11.28, "volume": 16294.0}, {"date": "2023-03-31", "close": 11.4, "volume": 13575.0}, {"date": "2023-04-03", "close": 11.35, "volume": 19621.0}, {"date": "2023-04-04", "close": 11.39, "volume": 13857.0}, {"date": "2023-04-05", "close": 11.46, "volume": 9255.0}, {"date": "2023-04-06", "close": 11.47, "volume": 33343.0}, {"date": "2023-04-10", "close": 11.4, "volume": 26154.0}, {"date": "2023-04-11", "close": 11.47, "volume": 19184.0}, {"date": "2023-04-12", "close": 11.53, "volume": 40508.0}, {"date": "2023-04-13", "close": 11.54, "volume": 9480.0}, {"date": "2023-04-14", "close": 11.45, "volume": 21142.0}, {"date": "2023-04-17", "close": 11.36, "volume": 5010.0}, {"date": "2023-04-18", "close": 11.24, "volume": 27268.0}, {"date": "2023-04-19", "close": 11.13, "volume": 19957.0}, {"date": "2023-04-20", "close": 11.13, "volume": 8028.0}, {"date": "2023-04-21", "close": 11.19, "volume": 11564.0}, {"date": "2023-04-24", "close": 11.22, "volume": 3793.0}, {"date": "2023-04-25", "close": 11.2, "volume": 14461.0}, {"date": "2023-04-26", "close": 11.23, "volume": 23143.0}, {"date": "2023-04-27", "close": 11.28, "volume": 3260.0}, {"date": "2023-04-28", "close": 11.34, "volume": 7667.0}, {"date": "2023-05-01", "close": 11.26, "volume": 17743.0}, {"date": "2023-05-02", "close": 11.2467, "volume": 22065.0}, {"date": "2023-05-03", "close": 11.23, "volume": 16083.0}, {"date": "2023-05-04", "close": 11.2735, "volume": 20562.0}, {"date": "2023-05-05", "close": 11.285, "volume": 16620.0}, {"date": "2023-05-08", "close": 11.28, "volume": 14972.0}, {"date": "2023-05-09", "close": 11.26, "volume": 9253.0}, {"date": "2023-05-10", "close": 11.28, "volume": 2668.0}, {"date": "2023-05-11", "close": 11.28, "volume": 10495.0}, {"date": "2023-05-12", "close": 11.11, "volume": 47178.0}, {"date": "2023-05-15", "close": 11.09, "volume": 12311.0}, {"date": "2023-05-16", "close": 11.08, "volume": 11081.0}, {"date": "2023-05-17", "close": 11.0832, "volume": 7315.0}, {"date": "2023-05-18", "close": 10.9707, "volume": 65194.0}, {"date": "2023-05-19", "close": 10.91, "volume": 44796.0}, {"date": "2023-05-22", "close": 10.77, "volume": 41956.0}, {"date": "2023-05-23", "close": 10.71, "volume": 42698.0}, {"date": "2023-05-24", "close": 10.62, "volume": 21612.0}, {"date": "2023-05-25", "close": 10.63, "volume": 21349.0}, {"date": "2023-05-26", "close": 10.64, "volume": 18313.0}, {"date": "2023-05-30", "close": 10.72, "volume": 22034.0}, {"date": "2023-05-31", "close": 10.86, "volume": 50202.0}, {"date": "2023-06-01", "close": 10.96, "volume": 21357.0}, {"date": "2023-06-02", "close": 10.9, "volume": 14452.0}, {"date": "2023-06-05", "close": 10.92, "volume": 6705.0}, {"date": "2023-06-06", "close": 10.92, "volume": 14622.0}, {"date": "2023-06-07", "close": 10.88, "volume": 26877.0}, {"date": "2023-06-08", "close": 10.92, "volume": 10581.0}, {"date": "2023-06-09", "close": 10.89, "volume": 13683.0}, {"date": "2023-06-12", "close": 10.88, "volume": 21565.0}, {"date": "2023-06-13", "close": 10.82, "volume": 21322.0}, {"date": "2023-06-14", "close": 10.81, "volume": 9957.0}, {"date": "2023-06-15", "close": 10.82, "volume": 14381.0}, {"date": "2023-06-16", "close": 10.77, "volume": 25774.0}, {"date": "2023-06-20", "close": 10.76, "volume": 27547.0}, {"date": "2023-06-21", "close": 10.74, "volume": 60841.0}, {"date": "2023-06-22", "close": 10.74, "volume": 4912.0}, {"date": "2023-06-23", "close": 10.77, "volume": 14801.0}, {"date": "2023-06-26", "close": 10.83, "volume": 29080.0}, {"date": "2023-06-27", "close": 10.86, "volume": 16125.0}, {"date": "2023-06-28", "close": 10.85, "volume": 27155.0}, {"date": "2023-06-29", "close": 10.79, "volume": 30624.0}, {"date": "2023-06-30", "close": 10.79, "volume": 57040.0}, {"date": "2023-07-03", "close": 10.83, "volume": 9486.0}, {"date": "2023-07-05", "close": 10.81, "volume": 19666.0}, {"date": "2023-07-06", "close": 10.71, "volume": 32932.0}, {"date": "2023-07-07", "close": 10.78, "volume": 41137.0}, {"date": "2023-07-10", "close": 10.81, "volume": 19156.0}, {"date": "2023-07-11", "close": 10.79, "volume": 30230.0}, {"date": "2023-07-12", "close": 10.86, "volume": 22103.0}, {"date": "2023-07-13", "close": 10.84, "volume": 55541.0}, {"date": "2023-07-14", "close": 10.79, "volume": 21291.0}, {"date": "2023-07-17", "close": 10.8301, "volume": 31722.0}, {"date": "2023-07-18", "close": 10.83, "volume": 37859.0}, {"date": "2023-07-19", "close": 10.94, "volume": 54026.0}, {"date": "2023-07-20", "close": 10.89, "volume": 27760.0}, {"date": "2023-07-21", "close": 10.91, "volume": 14772.0}, {"date": "2023-07-24", "close": 10.94, "volume": 29855.0}, {"date": "2023-07-25", "close": 10.88, "volume": 62359.0}, {"date": "2023-07-26", "close": 10.89, "volume": 10925.0}, {"date": "2023-07-27", "close": 10.82, "volume": 27815.0}, {"date": "2023-07-28", "close": 10.88, "volume": 19095.0}, {"date": "2023-07-31", "close": 10.93, "volume": 2768.0}, {"date": "2023-08-01", "close": 10.87, "volume": 20693.0}, {"date": "2023-08-02", "close": 10.83, "volume": 21246.0}, {"date": "2023-08-03", "close": 10.68, "volume": 28876.0}, {"date": "2023-08-04", "close": 10.75, "volume": 54387.0}, {"date": "2023-08-07", "close": 10.71, "volume": 17087.0}, {"date": "2023-08-08", "close": 10.72, "volume": 15365.0}, {"date": "2023-08-09", "close": 10.65, "volume": 29001.0}, {"date": "2023-08-10", "close": 10.64, "volume": 2102.0}, {"date": "2023-08-11", "close": 10.74, "volume": 31638.0}, {"date": "2023-08-14", "close": 10.69, "volume": 19051.0}, {"date": "2023-08-15", "close": 10.6, "volume": 45937.0}, {"date": "2023-08-16", "close": 10.53, "volume": 24723.0}, {"date": "2023-08-17", "close": 10.5, "volume": 16836.0}, {"date": "2023-08-18", "close": 10.51, "volume": 13448.0}, {"date": "2023-08-21", "close": 10.42, "volume": 18122.0}, {"date": "2023-08-22", "close": 10.44, "volume": 20727.0}, {"date": "2023-08-23", "close": 10.48, "volume": 9913.0}, {"date": "2023-08-24", "close": 10.44, "volume": 40765.0}, {"date": "2023-08-25", "close": 10.42, "volume": 5761.0}, {"date": "2023-08-28", "close": 10.42, "volume": 10709.0}, {"date": "2023-08-29", "close": 10.47, "volume": 20364.0}, {"date": "2023-08-30", "close": 10.51, "volume": 22960.0}, {"date": "2023-08-31", "close": 10.48, "volume": 30092.0}, {"date": "2023-09-01", "close": 10.43, "volume": 23562.0}, {"date": "2023-09-05", "close": 10.44, "volume": 22827.0}, {"date": "2023-09-06", "close": 10.4, "volume": 87651.0}, {"date": "2023-09-07", "close": 10.35, "volume": 34550.0}, {"date": "2023-09-08", "close": 10.32, "volume": 11504.0}, {"date": "2023-09-11", "close": 10.29, "volume": 43003.0}, {"date": "2023-09-12", "close": 10.18, "volume": 95112.0}, {"date": "2023-09-13", "close": 10.2, "volume": 30025.0}, {"date": "2023-09-14", "close": 10.15, "volume": 49816.0}, {"date": "2023-09-15", "close": 10.16, "volume": 17446.0}, {"date": "2023-09-18", "close": 10.11, "volume": 15002.0}, {"date": "2023-09-19", "close": 10.08, "volume": 27353.0}, {"date": "2023-09-20", "close": 10.08, "volume": 24197.0}, {"date": "2023-09-21", "close": 9.96, "volume": 51459.0}, {"date": "2023-09-22", "close": 9.96, "volume": 18107.0}, {"date": "2023-09-25", "close": 9.77, "volume": 87584.0}, {"date": "2023-09-26", "close": 9.65, "volume": 17310.0}, {"date": "2023-09-27", "close": 9.56, "volume": 42125.0}, {"date": "2023-09-28", "close": 9.42, "volume": 47940.0}, {"date": "2023-09-29", "close": 9.5, "volume": 30118.0}, {"date": "2023-10-02", "close": 9.43, "volume": 31219.0}, {"date": "2023-10-03", "close": 9.35, "volume": 56181.0}, {"date": "2023-10-04", "close": 9.38, "volume": 37995.0}, {"date": "2023-10-05", "close": 9.34, "volume": 74326.0}, {"date": "2023-10-06", "close": 9.29, "volume": 67521.0}, {"date": "2023-10-09", "close": 9.33, "volume": 73765.0}, {"date": "2023-10-10", "close": 9.37, "volume": 122808.0}, {"date": "2023-10-11", "close": 9.47, "volume": 71196.0}, {"date": "2023-10-12", "close": 9.4, "volume": 61562.0}, {"date": "2023-10-13", "close": 9.44, "volume": 29265.0}, {"date": "2023-10-16", "close": 9.35, "volume": 23831.0}, {"date": "2023-10-17", "close": 9.26, "volume": 24543.0}, {"date": "2023-10-18", "close": 9.21, "volume": 26589.0}, {"date": "2023-10-19", "close": 9.18, "volume": 110367.0}, {"date": "2023-10-20", "close": 9.16, "volume": 49730.0}, {"date": "2023-10-23", "close": 9.15, "volume": 23469.0}, {"date": "2023-10-24", "close": 9.175, "volume": 49750.0}, {"date": "2023-10-25", "close": 9.0599, "volume": 30423.0}, {"date": "2023-10-26", "close": 9.01, "volume": 206859.0}, {"date": "2023-10-27", "close": 9.0, "volume": 51315.0}, {"date": "2023-10-30", "close": 9.005, "volume": 37635.0}, {"date": "2023-10-31", "close": 9.07, "volume": 30553.0}, {"date": "2023-11-01", "close": 9.2, "volume": 74481.0}, {"date": "2023-11-02", "close": 9.4, "volume": 57059.0}, {"date": "2023-11-03", "close": 9.54, "volume": 40940.0}, {"date": "2023-11-06", "close": 9.49, "volume": 30693.0}, {"date": "2023-11-07", "close": 9.64, "volume": 48286.0}, {"date": "2023-11-08", "close": 9.84, "volume": 47640.0}, {"date": "2023-11-09", "close": 9.84, "volume": 39359.0}, {"date": "2023-11-10", "close": 9.79, "volume": 76183.0}, {"date": "2023-11-13", "close": 9.74, "volume": 81654.0}, {"date": "2023-11-14", "close": 9.88, "volume": 57465.0}, {"date": "2023-11-15", "close": 9.91, "volume": 30452.0}, {"date": "2023-11-16", "close": 10.15, "volume": 68221.0}, {"date": "2023-11-17", "close": 10.23, "volume": 47740.0}, {"date": "2023-11-20", "close": 10.4, "volume": 105600.0}, {"date": "2023-11-21", "close": 10.35, "volume": 41672.0}, {"date": "2023-11-22", "close": 10.58, "volume": 143113.0}, {"date": "2023-11-24", "close": 10.58, "volume": 88325.0}, {"date": "2023-11-27", "close": 10.46, "volume": 34885.0}, {"date": "2023-11-28", "close": 10.4, "volume": 28410.0}, {"date": "2023-11-29", "close": 10.54, "volume": 32698.0}, {"date": "2023-11-30", "close": 10.52, "volume": 29449.0}, {"date": "2023-12-01", "close": 10.65, "volume": 67239.0}, {"date": "2023-12-04", "close": 10.66, "volume": 97249.0}, {"date": "2023-12-05", "close": 10.68, "volume": 34615.0}, {"date": "2023-12-06", "close": 10.67, "volume": 51986.0}, {"date": "2023-12-07", "close": 10.69, "volume": 23014.0}, {"date": "2023-12-08", "close": 10.57, "volume": 68977.0}, {"date": "2023-12-11", "close": 10.63, "volume": 73324.0}, {"date": "2023-12-12", "close": 10.61, "volume": 94220.0}, {"date": "2023-12-13", "close": 10.64, "volume": 60981.0}, {"date": "2023-12-14", "close": 10.72, "volume": 81410.0}, {"date": "2023-12-15", "close": 10.69, "volume": 129288.0}, {"date": "2023-12-18", "close": 10.73, "volume": 99993.0}, {"date": "2023-12-19", "close": 10.71, "volume": 122654.0}, {"date": "2023-12-20", "close": 10.69, "volume": 72533.0}, {"date": "2023-12-21", "close": 10.68, "volume": 52388.0}, {"date": "2023-12-22", "close": 10.69, "volume": 68629.0}, {"date": "2023-12-26", "close": 10.69, "volume": 60682.0}, {"date": "2023-12-27", "close": 10.71, "volume": 81881.0}, {"date": "2023-12-28", "close": 10.69, "volume": 93441.0}, {"date": "2023-12-29", "close": 10.78, "volume": 139116.0}, {"date": "2024-01-02", "close": 10.77, "volume": 34922.0}, {"date": "2024-01-03", "close": 10.83, "volume": 41345.0}, {"date": "2024-01-04", "close": 10.82, "volume": 29028.0}, {"date": "2024-01-05", "close": 10.8, "volume": 54766.0}, {"date": "2024-01-08", "close": 10.89, "volume": 26038.0}, {"date": "2024-01-09", "close": 10.86, "volume": 40539.0}, {"date": "2024-01-10", "close": 10.78, "volume": 29924.0}, {"date": "2024-01-11", "close": 10.81, "volume": 90474.0}, {"date": "2024-01-12", "close": 10.835, "volume": 33087.0}, {"date": "2024-01-16", "close": 10.81, "volume": 35736.0}, {"date": "2024-01-17", "close": 10.69, "volume": 79519.0}, {"date": "2024-01-18", "close": 10.61, "volume": 46605.0}, {"date": "2024-01-19", "close": 10.64, "volume": 28750.0}, {"date": "2024-01-22", "close": 10.681, "volume": 67119.0}, {"date": "2024-01-23", "close": 10.73, "volume": 67775.0}, {"date": "2024-01-24", "close": 10.73, "volume": 35729.0}, {"date": "2024-01-25", "close": 10.8, "volume": 50298.0}, {"date": "2024-01-26", "close": 10.77, "volume": 13206.0}, {"date": "2024-01-29", "close": 10.84, "volume": 80418.0}, {"date": "2024-01-30", "close": 10.84, "volume": 39290.0}, {"date": "2024-01-31", "close": 11.0, "volume": 22468.0}, {"date": "2024-02-01", "close": 11.1, "volume": 24949.0}, {"date": "2024-02-02", "close": 11.011, "volume": 10438.0}, {"date": "2024-02-05", "close": 10.91, "volume": 20682.0}, {"date": "2024-02-06", "close": 10.969, "volume": 33861.0}, {"date": "2024-02-07", "close": 10.94, "volume": 18224.0}, {"date": "2024-02-08", "close": 10.89, "volume": 34332.0}, {"date": "2024-02-09", "close": 10.9, "volume": 20597.0}, {"date": "2024-02-12", "close": 10.95, "volume": 50488.0}, {"date": "2024-02-13", "close": 10.83, "volume": 13285.0}, {"date": "2024-02-14", "close": 10.86, "volume": 32382.0}, {"date": "2024-02-15", "close": 10.93, "volume": 16196.0}, {"date": "2024-02-16", "close": 10.84, "volume": 112292.0}, {"date": "2024-02-20", "close": 10.84, "volume": 18253.0}, {"date": "2024-02-21", "close": 10.85, "volume": 33928.0}, {"date": "2024-02-22", "close": 10.85, "volume": 31497.0}, {"date": "2024-02-23", "close": 10.88, "volume": 30959.0}, {"date": "2024-02-26", "close": 10.79, "volume": 13278.0}, {"date": "2024-02-27", "close": 10.79, "volume": 14887.0}, {"date": "2024-02-28", "close": 10.86, "volume": 29816.0}, {"date": "2024-02-29", "close": 10.94, "volume": 55293.0}, {"date": "2024-03-01", "close": 10.99, "volume": 30759.0}, {"date": "2024-03-04", "close": 11.04, "volume": 12736.0}, {"date": "2024-03-05", "close": 11.05, "volume": 41506.0}, {"date": "2024-03-06", "close": 11.07, "volume": 41904.0}, {"date": "2024-03-07", "close": 11.08, "volume": 6481.0}, {"date": "2024-03-08", "close": 11.12, "volume": 15200.0}, {"date": "2024-03-11", "close": 11.12, "volume": 27856.0}, {"date": "2024-03-12", "close": 11.12, "volume": 10685.0}, {"date": "2024-03-13", "close": 11.17, "volume": 40811.0}, {"date": "2024-03-14", "close": 11.06, "volume": 4872.0}, {"date": "2024-03-15", "close": 11.02, "volume": 37671.0}, {"date": "2024-03-18", "close": 11.02, "volume": 27144.0}, {"date": "2024-03-19", "close": 11.05, "volume": 30601.0}, {"date": "2024-03-20", "close": 11.01, "volume": 39798.0}, {"date": "2024-03-21", "close": 11.0, "volume": 22484.0}, {"date": "2024-03-22", "close": 11.04, "volume": 43378.0}, {"date": "2024-03-25", "close": 10.99, "volume": 30002.0}, {"date": "2024-03-26", "close": 10.999, "volume": 26191.0}, {"date": "2024-03-27", "close": 11.04, "volume": 38148.0}, {"date": "2024-03-28", "close": 11.07, "volume": 32668.0}, {"date": "2024-04-01", "close": 10.98, "volume": 44433.0}, {"date": "2024-04-02", "close": 11.03, "volume": 80191.0}, {"date": "2024-04-03", "close": 10.96, "volume": 34812.0}, {"date": "2024-04-04", "close": 10.99, "volume": 18242.0}, {"date": "2024-04-05", "close": 10.93, "volume": 59713.0}, {"date": "2024-04-08", "close": 10.88, "volume": 56230.0}, {"date": "2024-04-09", "close": 10.85, "volume": 25685.0}, {"date": "2024-04-10", "close": 10.68, "volume": 27719.0}, {"date": "2024-04-11", "close": 10.708, "volume": 23743.0}, {"date": "2024-04-12", "close": 10.68, "volume": 27517.0}, {"date": "2024-04-15", "close": 10.595, "volume": 40191.0}, {"date": "2024-04-16", "close": 10.61, "volume": 43134.0}, {"date": "2024-04-17", "close": 10.65, "volume": 43979.0}, {"date": "2024-04-18", "close": 10.62, "volume": 20845.0}, {"date": "2024-04-19", "close": 10.61, "volume": 27088.0}, {"date": "2024-04-22", "close": 10.56, "volume": 29580.0}, {"date": "2024-04-23", "close": 10.6, "volume": 25078.0}, {"date": "2024-04-24", "close": 10.6, "volume": 20572.0}, {"date": "2024-04-25", "close": 10.51, "volume": 14750.0}, {"date": "2024-04-26", "close": 10.54, "volume": 24101.0}, {"date": "2024-04-29", "close": 10.55, "volume": 40047.0}, {"date": "2024-04-30", "close": 10.53, "volume": 44935.0}, {"date": "2024-05-01", "close": 10.6, "volume": 35122.0}, {"date": "2024-05-02", "close": 10.62, "volume": 28871.0}, {"date": "2024-05-03", "close": 10.69, "volume": 16530.0}, {"date": "2024-05-06", "close": 10.75, "volume": 23128.0}, {"date": "2024-05-07", "close": 10.81, "volume": 12412.0}, {"date": "2024-05-08", "close": 10.81, "volume": 58037.0}, {"date": "2024-05-09", "close": 10.82, "volume": 27494.0}, {"date": "2024-05-10", "close": 10.77, "volume": 53462.0}, {"date": "2024-05-13", "close": 10.78, "volume": 17554.0}, {"date": "2024-05-14", "close": 10.745, "volume": 52626.0}, {"date": "2024-05-15", "close": 10.84, "volume": 22928.0}, {"date": "2024-05-16", "close": 10.85, "volume": 45937.0}, {"date": "2024-05-17", "close": 10.84, "volume": 33785.0}, {"date": "2024-05-20", "close": 10.85, "volume": 10544.0}, {"date": "2024-05-21", "close": 10.782, "volume": 50924.0}, {"date": "2024-05-22", "close": 10.71, "volume": 45215.0}, {"date": "2024-05-23", "close": 10.6289, "volume": 60850.0}, {"date": "2024-05-24", "close": 10.66, "volume": 49542.0}, {"date": "2024-05-28", "close": 10.6, "volume": 39119.0}, {"date": "2024-05-29", "close": 10.48, "volume": 44227.0}, {"date": "2024-05-30", "close": 10.48, "volume": 41994.0}, {"date": "2024-05-31", "close": 10.54, "volume": 89963.0}, {"date": "2024-06-03", "close": 10.595, "volume": 45336.0}, {"date": "2024-06-04", "close": 10.72, "volume": 59388.0}, {"date": "2024-06-05", "close": 10.845, "volume": 72580.0}, {"date": "2024-06-06", "close": 10.87, "volume": 35035.0}, {"date": "2024-06-07", "close": 10.84, "volume": 24364.0}, {"date": "2024-06-10", "close": 10.9, "volume": 52430.0}, {"date": "2024-06-11", "close": 10.96, "volume": 29775.0}, {"date": "2024-06-12", "close": 11.09, "volume": 84674.0}, {"date": "2024-06-13", "close": 11.17, "volume": 47984.0}, {"date": "2024-06-14", "close": 11.18, "volume": 13415.0}, {"date": "2024-06-17", "close": 11.12, "volume": 27659.0}, {"date": "2024-06-18", "close": 11.13, "volume": 36977.0}, {"date": "2024-06-20", "close": 11.105, "volume": 18192.0}, {"date": "2024-06-21", "close": 11.18, "volume": 29860.0}, {"date": "2024-06-24", "close": 11.245, "volume": 50571.0}, {"date": "2024-06-25", "close": 11.27, "volume": 38804.0}, {"date": "2024-06-26", "close": 11.35, "volume": 22031.0}, {"date": "2024-06-27", "close": 11.401, "volume": 31748.0}, {"date": "2024-06-28", "close": 11.5, "volume": 48787.0}, {"date": "2024-07-01", "close": 11.38, "volume": 55990.0}, {"date": "2024-07-02", "close": 11.37, "volume": 22247.0}, {"date": "2024-07-03", "close": 11.39, "volume": 10496.0}, {"date": "2024-07-05", "close": 11.47, "volume": 18181.0}, {"date": "2024-07-08", "close": 11.44, "volume": 27760.0}, {"date": "2024-07-09", "close": 11.4, "volume": 12843.0}, {"date": "2024-07-10", "close": 11.44, "volume": 23457.0}, {"date": "2024-07-11", "close": 11.62, "volume": 36911.0}, {"date": "2024-07-12", "close": 11.6499, "volume": 23764.0}, {"date": "2024-07-15", "close": 11.67, "volume": 25728.0}, {"date": "2024-07-16", "close": 11.66, "volume": 14887.0}, {"date": "2024-07-17", "close": 11.66, "volume": 10187.0}, {"date": "2024-07-18", "close": 11.62, "volume": 41415.0}, {"date": "2024-07-19", "close": 11.57, "volume": 9413.0}, {"date": "2024-07-22", "close": 11.605, "volume": 15031.0}, {"date": "2024-07-23", "close": 11.6, "volume": 6204.0}, {"date": "2024-07-24", "close": 11.6, "volume": 14060.0}, {"date": "2024-07-25", "close": 11.63, "volume": 28243.0}, {"date": "2024-07-26", "close": 11.745, "volume": 21040.0}, {"date": "2024-07-29", "close": 11.751, "volume": 14154.0}, {"date": "2024-07-30", "close": 11.68, "volume": 45776.0}, {"date": "2024-07-31", "close": 11.78, "volume": 44753.0}, {"date": "2024-08-01", "close": 11.87, "volume": 18798.0}, {"date": "2024-08-02", "close": 11.92, "volume": 125061.0}, {"date": "2024-08-05", "close": 11.83, "volume": 24929.0}, {"date": "2024-08-06", "close": 11.92, "volume": 6095.0}, {"date": "2024-08-07", "close": 11.92, "volume": 20027.0}, {"date": "2024-08-08", "close": 11.8699, "volume": 101591.0}, {"date": "2024-08-09", "close": 11.86, "volume": 23253.0}, {"date": "2024-08-12", "close": 11.95, "volume": 16003.0}, {"date": "2024-08-13", "close": 11.82, "volume": 81100.0}, {"date": "2024-08-14", "close": 11.875, "volume": 38303.0}, {"date": "2024-08-15", "close": 11.75, "volume": 27737.0}, {"date": "2024-08-16", "close": 11.78, "volume": 14248.0}, {"date": "2024-08-19", "close": 11.83, "volume": 14901.0}, {"date": "2024-08-20", "close": 11.75, "volume": 70631.0}, {"date": "2024-08-21", "close": 11.77, "volume": 49617.0}, {"date": "2024-08-22", "close": 11.69, "volume": 45126.0}, {"date": "2024-08-23", "close": 11.72, "volume": 36253.0}, {"date": "2024-08-26", "close": 11.7299, "volume": 26919.0}, {"date": "2024-08-27", "close": 11.82, "volume": 49867.0}, {"date": "2024-08-28", "close": 11.86, "volume": 38165.0}, {"date": "2024-08-29", "close": 11.875, "volume": 31811.0}, {"date": "2024-08-30", "close": 11.92, "volume": 41644.0}, {"date": "2024-09-03", "close": 11.98, "volume": 40045.0}, {"date": "2024-09-04", "close": 12.08, "volume": 97062.0}, {"date": "2024-09-05", "close": 12.06, "volume": 44250.0}, {"date": "2024-09-06", "close": 12.13, "volume": 38083.0}, {"date": "2024-09-09", "close": 12.32, "volume": 44976.0}, {"date": "2024-09-10", "close": 12.4, "volume": 52018.0}, {"date": "2024-09-11", "close": 12.36, "volume": 64050.0}, {"date": "2024-09-12", "close": 12.31, "volume": 45123.0}, {"date": "2024-09-13", "close": 12.29, "volume": 32492.0}, {"date": "2024-09-16", "close": 12.25, "volume": 28394.0}, {"date": "2024-09-17", "close": 12.38, "volume": 30479.0}, {"date": "2024-09-18", "close": 12.42, "volume": 61360.0}, {"date": "2024-09-19", "close": 12.57, "volume": 23287.0}, {"date": "2024-09-20", "close": 12.55, "volume": 39356.0}, {"date": "2024-09-23", "close": 12.51, "volume": 23117.0}, {"date": "2024-09-24", "close": 12.84, "volume": 113911.0}, {"date": "2024-09-25", "close": 12.65, "volume": 88954.0}, {"date": "2024-09-26", "close": 12.75, "volume": 49132.0}, {"date": "2024-09-27", "close": 12.67, "volume": 42231.0}, {"date": "2024-09-30", "close": 13.03, "volume": 56678.0}, {"date": "2024-10-01", "close": 13.08, "volume": 83492.0}, {"date": "2024-10-02", "close": 13.12, "volume": 26096.0}, {"date": "2024-10-03", "close": 13.16, "volume": 75684.0}, {"date": "2024-10-04", "close": 13.06, "volume": 44435.0}, {"date": "2024-10-07", "close": 13.17, "volume": 11254.0}, {"date": "2024-10-08", "close": 12.9, "volume": 84156.0}, {"date": "2024-10-09", "close": 13.02, "volume": 13581.0}, {"date": "2024-10-10", "close": 13.04, "volume": 11137.0}, {"date": "2024-10-11", "close": 13.045, "volume": 9240.0}, {"date": "2024-10-14", "close": 13.01, "volume": 14566.0}, {"date": "2024-10-15", "close": 12.96, "volume": 22614.0}, {"date": "2024-10-16", "close": 12.98, "volume": 25962.0}, {"date": "2024-10-17", "close": 13.09, "volume": 22785.0}, {"date": "2024-10-18", "close": 13.06, "volume": 22632.0}, {"date": "2024-10-21", "close": 12.97, "volume": 42594.0}, {"date": "2024-10-22", "close": 12.965, "volume": 11570.0}, {"date": "2024-10-23", "close": 12.83, "volume": 57986.0}, {"date": "2024-10-24", "close": 12.82, "volume": 35970.0}, {"date": "2024-10-25", "close": 12.934, "volume": 36699.0}, {"date": "2024-10-28", "close": 12.8, "volume": 34638.0}, {"date": "2024-10-29", "close": 12.72, "volume": 37839.0}, {"date": "2024-10-30", "close": 12.75, "volume": 12436.0}, {"date": "2024-10-31", "close": 12.9, "volume": 49177.0}, {"date": "2024-11-01", "close": 12.88, "volume": 29894.0}, {"date": "2024-11-04", "close": 12.92, "volume": 80984.0}, {"date": "2024-11-05", "close": 12.83, "volume": 25771.0}, {"date": "2024-11-06", "close": 12.76, "volume": 18882.0}, {"date": "2024-11-07", "close": 12.83, "volume": 76331.0}, {"date": "2024-11-08", "close": 12.93, "volume": 23111.0}, {"date": "2024-11-11", "close": 13.1, "volume": 17351.0}, {"date": "2024-11-12", "close": 13.0, "volume": 39259.0}, {"date": "2024-11-13", "close": 13.3, "volume": 185515.0}, {"date": "2024-11-14", "close": 13.33, "volume": 38747.0}, {"date": "2024-11-15", "close": 13.22, "volume": 55139.0}, {"date": "2024-11-18", "close": 13.22, "volume": 45843.0}, {"date": "2024-11-19", "close": 13.16, "volume": 21575.0}, {"date": "2024-11-20", "close": 13.13, "volume": 16996.0}, {"date": "2024-11-21", "close": 13.24, "volume": 44327.0}, {"date": "2024-11-22", "close": 13.37, "volume": 6265.0}, {"date": "2024-11-25", "close": 13.27, "volume": 24295.0}, {"date": "2024-11-26", "close": 13.26, "volume": 8501.0}, {"date": "2024-11-27", "close": 13.28, "volume": 9995.0}, {"date": "2024-11-29", "close": 13.33, "volume": 21743.0}, {"date": "2024-12-02", "close": 13.46, "volume": 51157.0}, {"date": "2024-12-03", "close": 13.48, "volume": 25056.0}, {"date": "2024-12-04", "close": 13.48, "volume": 17951.0}, {"date": "2024-12-05", "close": 13.44, "volume": 9512.0}, {"date": "2024-12-06", "close": 13.45, "volume": 16525.0}, {"date": "2024-12-09", "close": 13.43, "volume": 13666.0}, {"date": "2024-12-10", "close": 13.455, "volume": 13521.0}, {"date": "2024-12-11", "close": 13.52, "volume": 57020.0}, {"date": "2024-12-12", "close": 13.62, "volume": 93671.0}, {"date": "2024-12-13", "close": 13.48, "volume": 48265.0}, {"date": "2024-12-16", "close": 13.35, "volume": 49044.0}, {"date": "2024-12-17", "close": 13.2, "volume": 24272.0}, {"date": "2024-12-18", "close": 13.07, "volume": 25350.0}, {"date": "2024-12-19", "close": 12.93, "volume": 60516.0}, {"date": "2024-12-20", "close": 12.96, "volume": 40635.0}, {"date": "2024-12-23", "close": 12.91, "volume": 43017.0}, {"date": "2024-12-24", "close": 12.92, "volume": 9669.0}, {"date": "2024-12-26", "close": 12.88, "volume": 16623.0}, {"date": "2024-12-27", "close": 12.86, "volume": 9453.0}, {"date": "2024-12-30", "close": 12.66, "volume": 77826.0}, {"date": "2024-12-31", "close": 12.65, "volume": 43910.0}, {"date": "2025-01-02", "close": 12.66, "volume": 20296.0}, {"date": "2025-01-03", "close": 12.66, "volume": 12200.0}, {"date": "2025-01-06", "close": 12.7, "volume": 27816.0}, {"date": "2025-01-07", "close": 12.69, "volume": 23458.0}, {"date": "2025-01-08", "close": 12.71, "volume": 13946.0}, {"date": "2025-01-10", "close": 12.69, "volume": 17850.0}, {"date": "2025-01-13", "close": 12.69, "volume": 28787.0}, {"date": "2025-01-14", "close": 12.66, "volume": 19226.0}, {"date": "2025-01-15", "close": 12.54, "volume": 22571.0}, {"date": "2025-01-16", "close": 12.56, "volume": 18329.0}, {"date": "2025-01-17", "close": 12.67, "volume": 26112.0}, {"date": "2025-01-21", "close": 12.63, "volume": 17939.0}, {"date": "2025-01-22", "close": 12.65, "volume": 22562.0}, {"date": "2025-01-23", "close": 12.62, "volume": 37771.0}, {"date": "2025-01-24", "close": 12.61, "volume": 12328.0}, {"date": "2025-01-27", "close": 12.6, "volume": 26591.0}, {"date": "2025-01-28", "close": 12.64, "volume": 19960.0}, {"date": "2025-01-29", "close": 12.6493, "volume": 21824.0}, {"date": "2025-01-30", "close": 12.58, "volume": 52076.0}, {"date": "2025-01-31", "close": 12.6, "volume": 11990.0}, {"date": "2025-02-03", "close": 12.62, "volume": 41637.0}, {"date": "2025-02-04", "close": 12.62, "volume": 59486.0}, {"date": "2025-02-05", "close": 12.71, "volume": 30765.0}, {"date": "2025-02-06", "close": 12.73, "volume": 10585.0}, {"date": "2025-02-07", "close": 12.68, "volume": 17340.0}, {"date": "2025-02-10", "close": 12.61, "volume": 54779.0}, {"date": "2025-02-11", "close": 12.59, "volume": 23342.0}, {"date": "2025-02-12", "close": 12.59, "volume": 28996.0}, {"date": "2025-02-13", "close": 12.42, "volume": 116975.0}, {"date": "2025-02-14", "close": 12.4, "volume": 20274.0}, {"date": "2025-02-18", "close": 12.35, "volume": 12358.0}, {"date": "2025-02-19", "close": 12.315, "volume": 10979.0}, {"date": "2025-02-20", "close": 12.38, "volume": 19216.0}, {"date": "2025-02-21", "close": 12.38, "volume": 25473.0}, {"date": "2025-02-24", "close": 12.41, "volume": 22443.0}, {"date": "2025-02-25", "close": 12.43, "volume": 11824.0}, {"date": "2025-02-26", "close": 12.51, "volume": 33733.0}, {"date": "2025-02-27", "close": 12.54, "volume": 24561.0}, {"date": "2025-02-28", "close": 12.61, "volume": 39923.0}, {"date": "2025-03-03", "close": 12.58, "volume": 35349.0}, {"date": "2025-03-04", "close": 12.61, "volume": 34336.0}, {"date": "2025-03-05", "close": 12.46, "volume": 39907.0}, {"date": "2025-03-06", "close": 12.51, "volume": 44526.0}, {"date": "2025-03-07", "close": 12.45, "volume": 16175.0}, {"date": "2025-03-10", "close": 12.42, "volume": 8779.0}, {"date": "2025-03-11", "close": 12.35, "volume": 57672.0}, {"date": "2025-03-12", "close": 12.364, "volume": 21860.0}, {"date": "2025-03-13", "close": 12.32, "volume": 15976.0}, {"date": "2025-03-14", "close": 12.223, "volume": 19667.0}, {"date": "2025-03-17", "close": 12.2, "volume": 10118.0}, {"date": "2025-03-18", "close": 12.15, "volume": 40953.0}, {"date": "2025-03-19", "close": 12.16, "volume": 23899.0}, {"date": "2025-03-20", "close": 12.14, "volume": 20005.0}, {"date": "2025-03-21", "close": 12.17, "volume": 27308.0}, {"date": "2025-03-24", "close": 12.16, "volume": 28339.0}, {"date": "2025-03-25", "close": 12.14, "volume": 24671.0}, {"date": "2025-03-26", "close": 12.1, "volume": 9470.0}, {"date": "2025-03-27", "close": 12.04, "volume": 26077.0}, {"date": "2025-03-28", "close": 12.01, "volume": 12116.0}, {"date": "2025-03-31", "close": 11.94, "volume": 35860.0}, {"date": "2025-04-01", "close": 11.965, "volume": 31013.0}, {"date": "2025-04-02", "close": 11.95, "volume": 17203.0}, {"date": "2025-04-03", "close": 11.95, "volume": 21564.0}, {"date": "2025-04-04", "close": 11.79, "volume": 64277.0}, {"date": "2025-04-07", "close": 11.55, "volume": 32069.0}, {"date": "2025-04-08", "close": 11.24, "volume": 50659.0}, {"date": "2025-04-09", "close": 11.1, "volume": 99106.0}, {"date": "2025-04-10", "close": 10.88, "volume": 41787.0}, {"date": "2025-04-11", "close": 10.94, "volume": 33217.0}, {"date": "2025-04-14", "close": 10.97, "volume": 41448.0}, {"date": "2025-04-15", "close": 10.88, "volume": 51200.0}, {"date": "2025-04-16", "close": 10.95, "volume": 25219.0}, {"date": "2025-04-17", "close": 10.94, "volume": 19150.0}, {"date": "2025-04-21", "close": 10.82, "volume": 27797.0}, {"date": "2025-04-22", "close": 10.87, "volume": 31094.0}, {"date": "2025-04-23", "close": 10.92, "volume": 42326.0}, {"date": "2025-04-24", "close": 11.04, "volume": 46285.0}, {"date": "2025-04-25", "close": 11.1, "volume": 8115.0}, {"date": "2025-04-28", "close": 11.11, "volume": 32631.0}, {"date": "2025-04-29", "close": 11.14, "volume": 22119.0}, {"date": "2025-04-30", "close": 11.25, "volume": 27320.0}, {"date": "2025-05-01", "close": 11.39, "volume": 86766.0}, {"date": "2025-05-02", "close": 11.34, "volume": 26114.0}, {"date": "2025-05-05", "close": 11.27, "volume": 35366.0}, {"date": "2025-05-06", "close": 11.29, "volume": 15771.0}, {"date": "2025-05-07", "close": 11.277, "volume": 20533.0}, {"date": "2025-05-08", "close": 11.1, "volume": 86906.0}, {"date": "2025-05-09", "close": 11.28, "volume": 43420.0}, {"date": "2025-05-12", "close": 11.12, "volume": 98663.0}, {"date": "2025-05-13", "close": 11.18, "volume": 26170.0}, {"date": "2025-05-14", "close": 11.1, "volume": 30218.0}, {"date": "2025-05-15", "close": 11.25, "volume": 98454.0}, {"date": "2025-05-16", "close": 11.2, "volume": 18200.0}, {"date": "2025-05-19", "close": 11.205, "volume": 20477.0}, {"date": "2025-05-20", "close": 11.22, "volume": 89866.0}, {"date": "2025-05-21", "close": 11.1, "volume": 37295.0}, {"date": "2025-05-22", "close": 11.13, "volume": 17592.0}, {"date": "2025-05-23", "close": 11.1, "volume": 28724.0}, {"date": "2025-05-27", "close": 11.18, "volume": 33612.0}, {"date": "2025-05-28", "close": 11.15, "volume": 21065.0}, {"date": "2025-05-29", "close": 11.08, "volume": 64240.0}, {"date": "2025-05-30", "close": 11.14, "volume": 30794.0}, {"date": "2025-06-02", "close": 11.16, "volume": 34638.0}, {"date": "2025-06-03", "close": 11.15, "volume": 33019.0}, {"date": "2025-06-04", "close": 11.16, "volume": 12005.0}, {"date": "2025-06-05", "close": 11.15, "volume": 12513.0}, {"date": "2025-06-06", "close": 11.14, "volume": 19652.0}, {"date": "2025-06-09", "close": 11.14, "volume": 11754.0}, {"date": "2025-06-10", "close": 11.17, "volume": 60676.0}, {"date": "2025-06-11", "close": 11.25, "volume": 64348.0}, {"date": "2025-06-12", "close": 11.26, "volume": 23824.0}, {"date": "2025-06-13", "close": 11.17, "volume": 11687.0}, {"date": "2025-06-16", "close": 11.24, "volume": 75057.0}, {"date": "2025-06-17", "close": 11.24, "volume": 15468.0}, {"date": "2025-06-18", "close": 11.17, "volume": 44118.0}, {"date": "2025-06-20", "close": 11.19, "volume": 45434.0}, {"date": "2025-06-23", "close": 11.2, "volume": 43848.0}, {"date": "2025-06-24", "close": 11.23, "volume": 36598.0}, {"date": "2025-06-25", "close": 11.2175, "volume": 43531.0}, {"date": "2025-06-26", "close": 11.23, "volume": 25634.0}, {"date": "2025-06-27", "close": 11.235, "volume": 29783.0}, {"date": "2025-06-30", "close": 11.26, "volume": 33807.0}, {"date": "2025-07-01", "close": 11.3, "volume": 44452.0}, {"date": "2025-07-02", "close": 11.31, "volume": 37376.0}, {"date": "2025-07-03", "close": 11.3, "volume": 23633.0}, {"date": "2025-07-07", "close": 11.3, "volume": 57513.0}, {"date": "2025-07-08", "close": 11.3, "volume": 20347.0}, {"date": "2025-07-09", "close": 11.33, "volume": 39526.0}, {"date": "2025-07-10", "close": 11.34, "volume": 10514.0}, {"date": "2025-07-11", "close": 11.314, "volume": 28442.0}, {"date": "2025-07-14", "close": 11.35, "volume": 51151.0}, {"date": "2025-07-15", "close": 11.28, "volume": 44287.0}, {"date": "2025-07-16", "close": 11.2, "volume": 42219.0}, {"date": "2025-07-17", "close": 11.15, "volume": 53044.0}, {"date": "2025-07-18", "close": 11.06, "volume": 56375.0}, {"date": "2025-07-21", "close": 10.95, "volume": 85376.0}, {"date": "2025-07-22", "close": 10.91, "volume": 39400.0}, {"date": "2025-07-23", "close": 10.91, "volume": 49509.0}, {"date": "2025-07-24", "close": 10.91, "volume": 32830.0}, {"date": "2025-07-25", "close": 10.91, "volume": 45405.0}, {"date": "2025-07-28", "close": 10.91, "volume": 13791.0}, {"date": "2025-07-29", "close": 10.95, "volume": 74886.0}, {"date": "2025-07-30", "close": 10.9, "volume": 31396.0}, {"date": "2025-07-31", "close": 10.93, "volume": 40834.0}, {"date": "2025-08-01", "close": 10.99, "volume": 121196.0}, {"date": "2025-08-04", "close": 10.9486, "volume": 68215.0}, {"date": "2025-08-05", "close": 10.93, "volume": 19590.0}, {"date": "2025-08-06", "close": 10.95, "volume": 43584.0}, {"date": "2025-08-07", "close": 11.0, "volume": 69949.0}, {"date": "2025-08-08", "close": 10.98, "volume": 33058.0}, {"date": "2025-08-11", "close": 11.03, "volume": 50123.0}, {"date": "2025-08-12", "close": 11.04, "volume": 34329.0}, {"date": "2025-08-13", "close": 11.05, "volume": 84067.0}, {"date": "2025-08-14", "close": 11.12, "volume": 163650.0}, {"date": "2025-08-15", "close": 11.11, "volume": 43367.0}, {"date": "2025-08-18", "close": 11.03, "volume": 47441.0}, {"date": "2025-08-19", "close": 11.02, "volume": 82068.0}, {"date": "2025-08-20", "close": 11.0319, "volume": 64182.0}, {"date": "2025-08-21", "close": 11.05, "volume": 44567.0}, {"date": "2025-08-22", "close": 11.11, "volume": 58147.0}, {"date": "2025-08-25", "close": 11.13, "volume": 39634.0}, {"date": "2025-08-26", "close": 11.24, "volume": 45675.0}, {"date": "2025-08-27", "close": 11.25, "volume": 34709.0}, {"date": "2025-08-28", "close": 11.32, "volume": 37456.0}, {"date": "2025-08-29", "close": 11.34, "volume": 83755.0}, {"date": "2025-09-02", "close": 11.32, "volume": 49585.0}, {"date": "2025-09-03", "close": 11.27, "volume": 22062.0}, {"date": "2025-09-04", "close": 11.33, "volume": 19429.0}, {"date": "2025-09-05", "close": 11.37, "volume": 48955.0}, {"date": "2025-09-08", "close": 11.47, "volume": 107624.0}, {"date": "2025-09-09", "close": 11.52, "volume": 87906.0}, {"date": "2025-09-10", "close": 11.6, "volume": 122093.0}, {"date": "2025-09-11", "close": 11.68, "volume": 69455.0}, {"date": "2025-09-12", "close": 11.65, "volume": 41485.0}, {"date": "2025-09-15", "close": 11.63, "volume": 50203.0}, {"date": "2025-09-16", "close": 11.59, "volume": 29464.0}, {"date": "2025-09-17", "close": 11.61, "volume": 57956.0}, {"date": "2025-09-18", "close": 11.57, "volume": 24130.0}, {"date": "2025-09-19", "close": 11.53, "volume": 18773.0}, {"date": "2025-09-22", "close": 11.51, "volume": 45035.0}, {"date": "2025-09-23", "close": 11.59, "volume": 71747.0}, {"date": "2025-09-24", "close": 11.48, "volume": 21311.0}, {"date": "2025-09-25", "close": 11.5, "volume": 34102.0}, {"date": "2025-09-26", "close": 11.54, "volume": 64910.0}, {"date": "2025-09-29", "close": 11.58, "volume": 38161.0}, {"date": "2025-09-30", "close": 11.6, "volume": 41604.0}, {"date": "2025-10-01", "close": 11.61, "volume": 19192.0}, {"date": "2025-10-02", "close": 11.61, "volume": 31624.0}, {"date": "2025-10-03", "close": 11.57, "volume": 37541.0}, {"date": "2025-10-06", "close": 11.46, "volume": 34129.0}, {"date": "2025-10-07", "close": 11.45, "volume": 117436.0}, {"date": "2025-10-08", "close": 11.41, "volume": 109543.0}, {"date": "2025-10-09", "close": 11.39, "volume": 65763.0}, {"date": "2025-10-10", "close": 11.41, "volume": 79014.0}, {"date": "2025-10-13", "close": 11.51, "volume": 43712.0}, {"date": "2025-10-14", "close": 11.55, "volume": 105584.0}, {"date": "2025-10-15", "close": 11.47, "volume": 61251.0}, {"date": "2025-10-16", "close": 11.44, "volume": 38581.0}, {"date": "2025-10-17", "close": 11.35, "volume": 62754.0}, {"date": "2025-10-20", "close": 11.46, "volume": 79803.0}, {"date": "2025-10-21", "close": 11.45, "volume": 33657.0}, {"date": "2025-10-22", "close": 11.45, "volume": 44034.0}, {"date": "2025-10-23", "close": 11.4375, "volume": 26926.0}, {"date": "2025-10-24", "close": 11.51, "volume": 24320.0}, {"date": "2025-10-27", "close": 11.53, "volume": 36948.0}, {"date": "2025-10-28", "close": 11.51, "volume": 26203.0}, {"date": "2025-10-29", "close": 11.47, "volume": 36065.0}, {"date": "2025-10-30", "close": 11.4276, "volume": 32782.0}, {"date": "2025-10-31", "close": 11.42, "volume": 121596.0}, {"date": "2025-11-03", "close": 11.49, "volume": 36641.0}, {"date": "2025-11-04", "close": 11.465, "volume": 48013.0}, {"date": "2025-11-05", "close": 11.49, "volume": 71716.0}, {"date": "2025-11-06", "close": 11.45, "volume": 20444.0}, {"date": "2025-11-07", "close": 11.37, "volume": 118538.0}, {"date": "2025-11-10", "close": 11.41, "volume": 44758.0}, {"date": "2025-11-11", "close": 11.44, "volume": 64226.0}, {"date": "2025-11-12", "close": 11.43, "volume": 42687.0}, {"date": "2025-11-13", "close": 11.403, "volume": 34782.0}, {"date": "2025-11-14", "close": 11.32, "volume": 36918.0}, {"date": "2025-11-17", "close": 11.27, "volume": 134283.0}, {"date": "2025-11-18", "close": 11.25, "volume": 72698.0}, {"date": "2025-11-19", "close": 11.21, "volume": 63782.0}, {"date": "2025-11-20", "close": 11.14, "volume": 81755.0}, {"date": "2025-11-21", "close": 11.17, "volume": 42590.0}, {"date": "2025-11-24", "close": 11.16, "volume": 120285.0}, {"date": "2025-11-25", "close": 11.21, "volume": 51993.0}, {"date": "2025-11-26", "close": 11.2, "volume": 21048.0}, {"date": "2025-11-28", "close": 11.34, "volume": 34195.0}, {"date": "2025-12-01", "close": 11.26, "volume": 56104.0}, {"date": "2025-12-02", "close": 11.28, "volume": 41448.0}, {"date": "2025-12-03", "close": 11.25, "volume": 29653.0}, {"date": "2025-12-04", "close": 11.27, "volume": 68599.0}, {"date": "2025-12-05", "close": 11.29, "volume": 74291.0}, {"date": "2025-12-08", "close": 11.23, "volume": 108480.0}, {"date": "2025-12-09", "close": 11.2, "volume": 54733.0}, {"date": "2025-12-10", "close": 11.217, "volume": 17311.0}, {"date": "2025-12-11", "close": 11.22, "volume": 51142.0}, {"date": "2025-12-12", "close": 11.21, "volume": 57223.0}, {"date": "2025-12-15", "close": 11.16, "volume": 48056.0}, {"date": "2025-12-16", "close": 11.08, "volume": 78790.0}, {"date": "2025-12-17", "close": 11.15, "volume": 60870.0}, {"date": "2025-12-18", "close": 11.14, "volume": 148064.0}, {"date": "2025-12-19", "close": 11.22, "volume": 132448.0}, {"date": "2025-12-22", "close": 11.18, "volume": 50812.0}, {"date": "2025-12-23", "close": 11.17, "volume": 79765.0}, {"date": "2025-12-24", "close": 11.1, "volume": 94340.0}, {"date": "2025-12-26", "close": 11.09, "volume": 44487.0}, {"date": "2025-12-29", "close": 11.01, "volume": 108377.0}, {"date": "2025-12-30", "close": 11.07, "volume": 115077.0}, {"date": "2025-12-31", "close": 11.07, "volume": 93428.0}, {"date": "2026-01-02", "close": 11.11, "volume": 40926.0}, {"date": "2026-01-05", "close": 11.09, "volume": 27464.0}, {"date": "2026-01-06", "close": 11.14, "volume": 33978.0}, {"date": "2026-01-07", "close": 11.16, "volume": 36269.0}, {"date": "2026-01-08", "close": 11.16, "volume": 27435.0}, {"date": "2026-01-09", "close": 11.22, "volume": 28719.0}, {"date": "2026-01-12", "close": 11.21, "volume": 33044.0}, {"date": "2026-01-13", "close": 11.23, "volume": 43450.0}, {"date": "2026-01-14", "close": 11.25, "volume": 45929.0}, {"date": "2026-01-15", "close": 11.285, "volume": 70459.0}, {"date": "2026-01-16", "close": 11.24, "volume": 22483.0}, {"date": "2026-01-20", "close": 11.21, "volume": 35096.0}, {"date": "2026-01-21", "close": 11.17, "volume": 71108.0}, {"date": "2026-01-22", "close": 11.07, "volume": 184990.0}, {"date": "2026-01-23", "close": 11.053, "volume": 45331.0}, {"date": "2026-01-26", "close": 11.12, "volume": 114981.0}, {"date": "2026-01-27", "close": 11.13, "volume": 47733.0}, {"date": "2026-01-28", "close": 11.16, "volume": 51558.0}, {"date": "2026-01-29", "close": 11.18, "volume": 11963.0}, {"date": "2026-01-30", "close": 11.3, "volume": 50821.0}, {"date": "2026-02-02", "close": 11.33, "volume": 58667.0}, {"date": "2026-02-03", "close": 11.36, "volume": 27781.0}, {"date": "2026-02-04", "close": 11.38, "volume": 46302.0}, {"date": "2026-02-05", "close": 11.33, "volume": 36151.0}, {"date": "2026-02-06", "close": 11.38, "volume": 35529.0}, {"date": "2026-02-09", "close": 11.44, "volume": 29055.0}, {"date": "2026-02-10", "close": 11.51, "volume": 54990.0}, {"date": "2026-02-11", "close": 11.47, "volume": 40468.0}, {"date": "2026-02-12", "close": 11.52, "volume": 36128.0}, {"date": "2026-02-13", "close": 11.59, "volume": 76198.0}, {"date": "2026-02-17", "close": 11.58, "volume": 30424.0}, {"date": "2026-02-18", "close": 11.605, "volume": 10963.0}, {"date": "2026-02-19", "close": 11.595, "volume": 31431.0}, {"date": "2026-02-20", "close": 11.59, "volume": 11503.0}, {"date": "2026-02-23", "close": 11.627, "volume": 16782.0}, {"date": "2026-02-24", "close": 11.66, "volume": 28550.0}, {"date": "2026-02-25", "close": 11.6, "volume": 40290.0}, {"date": "2026-02-26", "close": 11.677, "volume": 43079.0}, {"date": "2026-02-27", "close": 11.7, "volume": 25924.0}, {"date": "2026-03-02", "close": 11.75, "volume": 116345.0}, {"date": "2026-03-03", "close": 11.75, "volume": 31579.0}, {"date": "2026-03-04", "close": 11.72, "volume": 34089.0}, {"date": "2026-03-05", "close": 11.63, "volume": 48194.0}, {"date": "2026-03-06", "close": 11.65, "volume": 71599.0}, {"date": "2026-03-09", "close": 11.6266, "volume": 46164.0}, {"date": "2026-03-10", "close": 11.58, "volume": 42045.0}, {"date": "2026-03-11", "close": 11.52, "volume": 32661.0}, {"date": "2026-03-12", "close": 11.49, "volume": 24408.0}, {"date": "2026-03-13", "close": 11.46, "volume": 32186.0}, {"date": "2026-03-16", "close": 11.47, "volume": 11305.0}, {"date": "2026-03-17", "close": 11.48, "volume": 24319.0}, {"date": "2026-03-18", "close": 11.52, "volume": 54741.0}, {"date": "2026-03-19", "close": 11.52, "volume": 20865.0}, {"date": "2026-03-20", "close": 11.39, "volume": 38784.0}, {"date": "2026-03-23", "close": 11.39, "volume": 28989.0}, {"date": "2026-03-24", "close": 11.26, "volume": 17086.0}, {"date": "2026-03-25", "close": 11.26, "volume": 32793.0}, {"date": "2026-03-26", "close": 11.25, "volume": 54187.0}, {"date": "2026-03-27", "close": 11.2, "volume": 23401.0}, {"date": "2026-03-30", "close": 11.18, "volume": 33588.0}, {"date": "2026-03-31", "close": 11.33, "volume": 51189.0}, {"date": "2026-04-01", "close": 11.42, "volume": 30748.0}, {"date": "2026-04-02", "close": 11.36, "volume": 23724.0}, {"date": "2026-04-06", "close": 11.37, "volume": 17736.0}, {"date": "2026-04-07", "close": 11.405, "volume": 33049.0}, {"date": "2026-04-08", "close": 11.56, "volume": 79495.0}, {"date": "2026-04-09", "close": 11.59, "volume": 19887.0}, {"date": "2026-04-10", "close": 11.6, "volume": 28954.0}, {"date": "2026-04-13", "close": 11.595, "volume": 28284.0}, {"date": "2026-04-14", "close": 11.61, "volume": 63186.0}, {"date": "2026-04-15", "close": 11.55, "volume": 25588.0}, {"date": "2026-04-16", "close": 11.51, "volume": 18124.0}, {"date": "2026-04-17", "close": 11.54, "volume": 66891.0}, {"date": "2026-04-20", "close": 11.54, "volume": 25391.0}, {"date": "2026-04-21", "close": 11.57, "volume": 62146.0}, {"date": "2026-04-22", "close": 11.52, "volume": 19882.0}, {"date": "2026-04-23", "close": 11.51, "volume": 6075.0}, {"date": "2026-04-24", "close": 11.51, "volume": 25497.0}, {"date": "2026-04-27", "close": 11.53, "volume": 44396.0}, {"date": "2026-04-28", "close": 11.54, "volume": 24778.0}, {"date": "2026-04-29", "close": 11.57, "volume": 37033.0}, {"date": "2026-04-30", "close": 11.59, "volume": 28674.0}, {"date": "2026-05-01", "close": 11.58, "volume": 33386.0}, {"date": "2026-05-04", "close": 11.47, "volume": 59489.0}, {"date": "2026-05-05", "close": 11.49, "volume": 32290.0}, {"date": "2026-05-06", "close": 11.5, "volume": 60714.0}, {"date": "2026-05-07", "close": 11.49, "volume": 48034.0}, {"date": "2026-05-08", "close": 11.49, "volume": 76108.0}, {"date": "2026-05-11", "close": 11.52, "volume": 31548.0}, {"date": "2026-05-12", "close": 11.42, "volume": 37921.0}, {"date": "2026-05-13", "close": 11.43, "volume": 16406.0}, {"date": "2026-05-14", "close": 11.44, "volume": 30868.0}, {"date": "2026-05-15", "close": 11.31, "volume": 39645.0}, {"date": "2026-05-18", "close": 11.26, "volume": 40792.0}, {"date": "2026-05-19", "close": 11.225, "volume": 59453.0}, {"date": "2026-05-20", "close": 11.23, "volume": 33846.0}, {"date": "2026-05-21", "close": 11.21, "volume": 56845.0}, {"date": "2026-05-22", "close": 11.24, "volume": 18116.0}, {"date": "2026-05-26", "close": 11.33, "volume": 41439.0}, {"date": "2026-05-27", "close": 11.35, "volume": 20021.0}, {"date": "2026-05-28", "close": 11.41, "volume": 46106.0}, {"date": "2026-05-29", "close": 11.49, "volume": 80337.0}, {"date": "2026-06-01", "close": 11.53, "volume": 42797.0}, {"date": "2026-06-02", "close": 11.52, "volume": 24392.0}, {"date": "2026-06-03", "close": 11.5, "volume": 43447.0}, {"date": "2026-06-04", "close": 11.5, "volume": 11921.0}, {"date": "2026-06-05", "close": 11.52, "volume": 45969.0}, {"date": "2026-06-08", "close": 11.52, "volume": 36222.0}, {"date": "2026-06-09", "close": 11.51, "volume": 11093.0}, {"date": "2026-06-10", "close": 11.5267, "volume": 21162.0}, {"date": "2026-06-11", "close": 11.525, "volume": 13026.0}, {"date": "2026-06-12", "close": 11.535, "volume": 15190.0}, {"date": "2026-06-15", "close": 11.52, "volume": 31608.0}, {"date": "2026-06-16", "close": 11.5, "volume": 24108.0}, {"date": "2026-06-17", "close": 11.43, "volume": 29752.0}, {"date": "2026-06-18", "close": 11.41, "volume": 84618.0}, {"date": "2026-06-22", "close": 11.38, "volume": 41049.0}, {"date": "2026-06-23", "close": 11.38, "volume": 49056.0}, {"date": "2026-06-24", "close": 11.45, "volume": 15307.0}, {"date": "2026-06-25", "close": 11.43, "volume": 29849.0}, {"date": "2026-06-26", "close": 11.51, "volume": 31716.0}, {"date": "2026-06-29", "close": 11.51, "volume": 21266.0}, {"date": "2026-06-30", "close": 11.57, "volume": 46506.0}, {"date": "2026-07-01", "close": 11.5198, "volume": 73056.0}, {"date": "2026-07-02", "close": 11.53, "volume": 39352.0}, {"date": "2026-07-06", "close": 11.53, "volume": 16791.0}, {"date": "2026-07-07", "close": 11.47, "volume": 15019.0}, {"date": "2026-07-08", "close": 11.43, "volume": 52464.0}, {"date": "2026-07-09", "close": 11.43, "volume": 137164.0}, {"date": "2026-07-10", "close": 11.4, "volume": 37664.0}, {"date": "2026-07-13", "close": 11.38, "volume": 32633.0}, {"date": "2026-07-14", "close": 11.44, "volume": 78365.0}, {"date": "2026-07-15", "close": 11.34, "volume": 62732.0}, {"date": "2026-07-16", "close": 11.16, "volume": 140974.0}, {"date": "2026-07-17", "close": 11.11, "volume": 21859.0}, {"date": "2026-07-20", "close": 11.06, "volume": 58691.0}, {"date": "2026-07-21", "close": 11.04, "volume": 93553.0}, {"date": "2026-07-22", "close": 11.01, "volume": 67016.0}, {"date": "2026-07-23", "close": 10.885, "volume": 116346.0}, {"date": "2026-07-24", "close": 10.92, "volume": 45715.0}, {"date": "2026-07-27", "close": 10.89, "volume": 53506.0}, {"date": "2026-07-28", "close": 10.94, "volume": 46732.0}, {"date": "2026-07-29", "close": 10.91, "volume": 41706.0}, {"date": "2026-07-30", "close": 10.8601, "volume": 104216.0}, {"date": "2026-07-31", "close": 10.8, "volume": 51147.0}, {"date": "2026-08-03", "close": 10.76, "volume": 126677.0}, {"date": "2026-08-04", "close": 10.86, "volume": 116691.0}, {"date": "2026-08-05", "close": 10.84, "volume": 76967.0}, {"date": "2026-08-06", "close": 10.86, "volume": 54590.0}, {"date": "2026-08-07", "close": 10.96, "volume": 37771.0}], "refreshing": true}