{"ticker": "NUW", "overview": {"cik": "1450445", "ticker": "NUW", "name": "Nuveen AMT-Free Municipal Value Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-26-293787", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-26-293114", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001450445-26-000012", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001450445-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001225208-26-003515", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "CURRENT REPORT", "accession": "0001999371-26-004487", "price_sensitive": true}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002255", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012732", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-26-006406", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001450445-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008782", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001450445-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002656", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-25-155997", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-25-152758", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157619", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-069944", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-000810", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-01-15", "title": "Form SCHEDULE 13G/A", "accession": "0001599511-25-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001599511-25-000001", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001145549-25-001479", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-06", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-25-002219", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-294504", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 145280.9, "sell_n": 2, "sell_sum": 174759.7, "net": -29478.800000000017, "insiders": 3, "first_date": "2009-03-27", "last_date": "2019-01-14"}, "metrics": {"ticker": "NUW", "has_prices": true, "as_of": "2026-08-07", "last": 14.02, "prev_close": 13.95, "change": 0.07000000000000028, "change_pct": 0.005017921146953426, "session_volume": 34918.0, "vwap_5": 13.968454670496577, "vwap_20": 14.094670008046904, "vwap_60": 14.121638692942785, "vwap_250": 14.176657109970126, "high_52w": 14.57, "low_52w": 13.81, "avg_volume_20": 43495.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003706", "src": "13DG", "ticker": "NUW", "cik": "1450445", "company": "Nuveen AMT-Free Municipal Value Fund", "company_raw": "Nuveen AMT-Free Municipal Value Fund", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 4.48% passive stake in NUW", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003706-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "0001225208-19-000905", "src": "INSIDERS", "ticker": "NUW", "cik": "1450445", "company": "Nuveen AMT-Free Municipal Value Fund", "company_raw": "Nuveen AMT-Free Municipal Value Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100010.9, "score": 34.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $100K of NUW", "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520819000905/0001225208-19-000905-index.htm", "trade_date": "2019-01-14", "timestamp": "2019-01-14", "mins": 4103572}, {"id": "0001225208-17-009458", "src": "INSIDERS", "ticker": "NUW", "cik": "1450445", "company": "Nuveen AMT-Free Municipal Value Fund", "company_raw": "Nuveen AMT-Free Municipal Value Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 119469.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $119K of NUW", "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520817009458/0001225208-17-009458-index.htm", "trade_date": "2017-05-08", "timestamp": "2017-05-08", "mins": 4990612}, {"id": "0001225208-12-017780", "src": "INSIDERS", "ticker": "NUW", "cik": "1450445", "company": "Nuveen AMT-Free Municipal Value Fund", "company_raw": "Nuveen Municipal Value Fund 2", "who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 55290.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $55K of NUW", "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520812017780/0001225208-12-017780-index.htm", "trade_date": "2012-08-10", "timestamp": "2012-08-10", "mins": 7484692}, {"id": "0001225208-09-008751", "src": "INSIDERS", "ticker": "NUW", "cik": "1450445", "company": "Nuveen AMT-Free Municipal Value Fund", "company_raw": "Nuveen Municipal Value Fund 2", "who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 45270.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $45K into NUW", "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520809008751/0001225208-09-008751-index.htm", "trade_date": "2009-03-27", "timestamp": "2009-03-27", "mins": 9258772}], "recent_buys": [{"id": "0001225208-19-000905", "src": "INSIDERS", "ticker": "NUW", "cik": "1450445", "company": "Nuveen AMT-Free Municipal Value Fund", "company_raw": "Nuveen AMT-Free Municipal Value Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100010.9, "score": 34.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $100K of NUW", "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520819000905/0001225208-19-000905-index.htm", "trade_date": "2019-01-14", "timestamp": "2019-01-14", "mins": 4103572}, {"id": "0001225208-09-008751", "src": "INSIDERS", "ticker": "NUW", "cik": "1450445", "company": "Nuveen AMT-Free Municipal Value Fund", "company_raw": "Nuveen Municipal Value Fund 2", "who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 45270.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $45K into NUW", "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520809008751/0001225208-09-008751-index.htm", "trade_date": "2009-03-27", "timestamp": "2009-03-27", "mins": 9258772}], "institutional": [{"id": "13DG-0001172661-26-003706", "src": "13DG", "ticker": "NUW", "cik": "1450445", "company": "Nuveen AMT-Free Municipal Value Fund", "company_raw": "Nuveen AMT-Free Municipal Value Fund", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 4.48% passive stake in NUW", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003706-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 119469.7, "net": -119469.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 119469.7, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520817009458/0001225208-17-009458-index.htm"}], "latest": {"action": "SELL", "amount": 119469.7, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520817009458/0001225208-17-009458-index.htm"}}, {"who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 45270.0, "sold": 55290.0, "net": -10020.0, "trades": 2, "top_score": 30.0, "lean": "selling", "history": [{"action": "SELL", "amount": 55290.0, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520812017780/0001225208-12-017780-index.htm"}, {"action": "BUY", "amount": 45270.0, "date": "2009-03-27", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520809008751/0001225208-09-008751-index.htm"}], "latest": {"action": "SELL", "amount": 55290.0, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520812017780/0001225208-12-017780-index.htm"}}, {"who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 100010.9, "sold": 0, "net": 100010.9, "trades": 1, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100010.9, "date": "2019-01-14", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520819000905/0001225208-19-000905-index.htm"}], "latest": {"action": "BUY", "amount": 100010.9, "date": "2019-01-14", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1450445/000122520819000905/0001225208-19-000905-index.htm"}}], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-26-293787", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-26-293114", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001450445-26-000012", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001450445-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001225208-26-003515", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "CURRENT REPORT", "accession": "0001999371-26-004487", "price_sensitive": true}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002255", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012732", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-26-006406", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001450445-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008782", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001450445-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002656", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-25-155997", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-25-152758", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157619", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-069944", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-000810", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-01-15", "title": "Form SCHEDULE 13G/A", "accession": "0001599511-25-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001599511-25-000001", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001145549-25-001479", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-06", "title": "NUVEEN AMT-FREE MUNICIPAL VALUE FUND", "accession": "0001193125-25-002219", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-294504", "price_sensitive": false}], "performance": {"ticker": "NUW", "has_prices": true, "summary": {"n": 2, "avg": -0.17625279928885246, "win_rate": 0.0, "best": -0.09548387096774197, "worst": -0.25702172760996295, "as_of": "2026-08-07"}, "buys": [{"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100010.9, "date": "2019-01-14", "score": 34.1, "ref_price": 15.5, "return": -0.09548387096774197}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 45270.0, "date": "2009-03-27", "score": 30.0, "ref_price": 18.87, "return": -0.25702172760996295}]}, "price_series": [{"date": "2016-08-04", "close": 18.87, "volume": 30861.0}, {"date": "2016-08-05", "close": 18.851, "volume": 15446.0}, {"date": "2016-08-08", "close": 18.886, "volume": 16418.0}, {"date": "2016-08-09", "close": 18.97, "volume": 10187.0}, {"date": "2016-08-10", "close": 19.09, "volume": 16255.0}, {"date": "2016-08-11", "close": 19.11, "volume": 21693.0}, {"date": "2016-08-12", "close": 19.14, "volume": 14439.0}, {"date": "2016-08-15", "close": 19.06, "volume": 13278.0}, {"date": "2016-08-16", "close": 18.951, "volume": 22644.0}, {"date": "2016-08-17", "close": 18.95, "volume": 14334.0}, {"date": "2016-08-18", "close": 19.0, "volume": 36981.0}, {"date": "2016-08-19", "close": 19.18, "volume": 20899.0}, {"date": "2016-08-22", "close": 19.49, "volume": 54919.0}, {"date": "2016-08-23", "close": 19.5, "volume": 74083.0}, {"date": "2016-08-24", "close": 19.43, "volume": 32880.0}, {"date": "2016-08-25", "close": 19.19, "volume": 43547.0}, {"date": "2016-08-26", "close": 19.03, "volume": 17190.0}, {"date": "2016-08-29", "close": 18.97, "volume": 22698.0}, {"date": "2016-08-30", "close": 18.93, "volume": 34854.0}, {"date": "2016-08-31", "close": 18.92, "volume": 30726.0}, {"date": "2016-09-01", "close": 18.93, "volume": 25906.0}, {"date": "2016-09-02", "close": 18.77, "volume": 20849.0}, {"date": "2016-09-06", "close": 18.74, "volume": 40632.0}, {"date": "2016-09-07", "close": 18.79, "volume": 40895.0}, {"date": "2016-09-08", "close": 18.79, "volume": 35562.0}, {"date": "2016-09-09", "close": 18.7, "volume": 30910.0}, {"date": "2016-09-12", "close": 18.62, "volume": 36743.0}, {"date": "2016-09-13", "close": 18.28, "volume": 52004.0}, {"date": "2016-09-14", "close": 18.33, "volume": 37693.0}, {"date": "2016-09-15", "close": 18.34, "volume": 35358.0}, {"date": "2016-09-16", "close": 18.26, "volume": 68991.0}, {"date": "2016-09-19", "close": 18.26, "volume": 33125.0}, {"date": "2016-09-20", "close": 18.28, "volume": 30597.0}, {"date": "2016-09-21", "close": 18.38, "volume": 10806.0}, {"date": "2016-09-22", "close": 18.98, "volume": 55296.0}, {"date": "2016-09-23", "close": 18.8401, "volume": 34591.0}, {"date": "2016-09-26", "close": 18.61, "volume": 44906.0}, {"date": "2016-09-27", "close": 18.876, "volume": 37137.0}, {"date": "2016-09-28", "close": 19.24, "volume": 42866.0}, {"date": "2016-09-29", "close": 18.9001, "volume": 31509.0}, {"date": "2016-09-30", "close": 18.84, "volume": 21677.0}, {"date": "2016-10-03", "close": 18.83, "volume": 20748.0}, {"date": "2016-10-04", "close": 18.47, "volume": 42740.0}, {"date": "2016-10-05", "close": 18.08, "volume": 43764.0}, {"date": "2016-10-06", "close": 18.44, "volume": 48477.0}, {"date": "2016-10-07", "close": 18.125, "volume": 63824.0}, {"date": "2016-10-10", "close": 18.121, "volume": 28939.0}, {"date": "2016-10-11", "close": 18.01, "volume": 15021.0}, {"date": "2016-10-12", "close": 17.76, "volume": 50665.0}, {"date": "2016-10-13", "close": 17.41, "volume": 106878.0}, {"date": "2016-10-14", "close": 17.06, "volume": 83280.0}, {"date": "2016-10-17", "close": 16.95, "volume": 87167.0}, {"date": "2016-10-18", "close": 17.07, "volume": 111718.0}, {"date": "2016-10-19", "close": 17.4, "volume": 60593.0}, {"date": "2016-10-20", "close": 17.41, "volume": 36868.0}, {"date": "2016-10-21", "close": 17.41, "volume": 52397.0}, {"date": "2016-10-24", "close": 17.45, "volume": 42655.0}, {"date": "2016-10-25", "close": 17.43, "volume": 27086.0}, {"date": "2016-10-26", "close": 17.3, "volume": 26709.0}, {"date": "2016-10-27", "close": 17.06, "volume": 36233.0}, {"date": "2016-10-28", "close": 17.0101, "volume": 19843.0}, {"date": "2016-10-31", "close": 16.96, "volume": 76202.0}, {"date": "2016-11-01", "close": 16.95, "volume": 37255.0}, {"date": "2016-11-02", "close": 16.94, "volume": 26295.0}, {"date": "2016-11-03", "close": 16.99, "volume": 50785.0}, {"date": "2016-11-04", "close": 17.0, "volume": 25634.0}, {"date": "2016-11-07", "close": 17.0, "volume": 34409.0}, {"date": "2016-11-08", "close": 17.0189, "volume": 14902.0}, {"date": "2016-11-09", "close": 16.84, "volume": 29295.0}, {"date": "2016-11-10", "close": 16.5313, "volume": 47100.0}, {"date": "2016-11-11", "close": 16.46, "volume": 54621.0}, {"date": "2016-11-14", "close": 16.02, "volume": 104553.0}, {"date": "2016-11-15", "close": 16.19, "volume": 83617.0}, {"date": "2016-11-16", "close": 16.23, "volume": 48202.0}, {"date": "2016-11-17", "close": 16.14, "volume": 61546.0}, {"date": "2016-11-18", "close": 16.128, "volume": 31232.0}, {"date": "2016-11-21", "close": 16.31, "volume": 43477.0}, {"date": "2016-11-22", "close": 16.33, "volume": 36561.0}, {"date": "2016-11-23", "close": 16.13, "volume": 14093.0}, {"date": "2016-11-25", "close": 16.1, "volume": 4249.0}, {"date": "2016-11-28", "close": 16.28, "volume": 25784.0}, {"date": "2016-11-29", "close": 16.25, "volume": 42890.0}, {"date": "2016-11-30", "close": 16.17, "volume": 51060.0}, {"date": "2016-12-01", "close": 16.16, "volume": 60380.0}, {"date": "2016-12-02", "close": 16.14, "volume": 62191.0}, {"date": "2016-12-05", "close": 16.02, "volume": 75395.0}, {"date": "2016-12-06", "close": 16.25, "volume": 63655.0}, {"date": "2016-12-07", "close": 16.41, "volume": 66076.0}, {"date": "2016-12-08", "close": 16.2, "volume": 82278.0}, {"date": "2016-12-09", "close": 16.19, "volume": 25750.0}, {"date": "2016-12-12", "close": 16.21, "volume": 63689.0}, {"date": "2016-12-13", "close": 16.28, "volume": 65143.0}, {"date": "2016-12-14", "close": 16.34, "volume": 98900.0}, {"date": "2016-12-15", "close": 16.2478, "volume": 64402.0}, {"date": "2016-12-16", "close": 16.32, "volume": 60285.0}, {"date": "2016-12-19", "close": 16.19, "volume": 105790.0}, {"date": "2016-12-20", "close": 16.25, "volume": 53072.0}, {"date": "2016-12-21", "close": 16.22, "volume": 51748.0}, {"date": "2016-12-22", "close": 16.24, "volume": 106735.0}, {"date": "2016-12-23", "close": 16.18, "volume": 61573.0}, {"date": "2016-12-27", "close": 16.14, "volume": 62771.0}, {"date": "2016-12-28", "close": 16.18, "volume": 48132.0}, {"date": "2016-12-29", "close": 16.2, "volume": 65942.0}, {"date": "2016-12-30", "close": 16.26, "volume": 43835.0}, {"date": "2017-01-03", "close": 16.27, "volume": 12958.0}, {"date": "2017-01-04", "close": 16.34, "volume": 16759.0}, {"date": "2017-01-05", "close": 16.36, "volume": 47732.0}, {"date": "2017-01-06", "close": 16.41, "volume": 39112.0}, {"date": "2017-01-09", "close": 16.55, "volume": 36650.0}, {"date": "2017-01-10", "close": 16.59, "volume": 34765.0}, {"date": "2017-01-11", "close": 16.56, "volume": 40384.0}, {"date": "2017-01-12", "close": 16.67, "volume": 37515.0}, {"date": "2017-01-13", "close": 16.56, "volume": 62928.0}, {"date": "2017-01-17", "close": 16.62, "volume": 31994.0}, {"date": "2017-01-18", "close": 16.59, "volume": 19400.0}, {"date": "2017-01-19", "close": 16.52, "volume": 60448.0}, {"date": "2017-01-20", "close": 16.51, "volume": 25584.0}, {"date": "2017-01-23", "close": 16.59, "volume": 31153.0}, {"date": "2017-01-24", "close": 16.5, "volume": 34517.0}, {"date": "2017-01-25", "close": 16.42, "volume": 33427.0}, {"date": "2017-01-26", "close": 16.44, "volume": 22166.0}, {"date": "2017-01-27", "close": 16.59, "volume": 58185.0}, {"date": "2017-01-30", "close": 16.68, "volume": 50376.0}, {"date": "2017-01-31", "close": 16.73, "volume": 40241.0}, {"date": "2017-02-01", "close": 16.67, "volume": 40765.0}, {"date": "2017-02-02", "close": 16.6405, "volume": 17122.0}, {"date": "2017-02-03", "close": 16.67, "volume": 13915.0}, {"date": "2017-02-06", "close": 16.78, "volume": 27658.0}, {"date": "2017-02-07", "close": 16.82, "volume": 13158.0}, {"date": "2017-02-08", "close": 16.79, "volume": 23510.0}, {"date": "2017-02-09", "close": 16.85, "volume": 46020.0}, {"date": "2017-02-10", "close": 16.88, "volume": 13880.0}, {"date": "2017-02-13", "close": 16.74, "volume": 24718.0}, {"date": "2017-02-14", "close": 16.61, "volume": 36369.0}, {"date": "2017-02-15", "close": 16.41, "volume": 34510.0}, {"date": "2017-02-16", "close": 16.32, "volume": 52372.0}, {"date": "2017-02-17", "close": 16.38, "volume": 46547.0}, {"date": "2017-02-21", "close": 16.49, "volume": 36942.0}, {"date": "2017-02-22", "close": 16.54, "volume": 36323.0}, {"date": "2017-02-23", "close": 16.55, "volume": 34136.0}, {"date": "2017-02-24", "close": 16.6523, "volume": 36974.0}, {"date": "2017-02-27", "close": 16.64, "volume": 23501.0}, {"date": "2017-02-28", "close": 16.65, "volume": 12984.0}, {"date": "2017-03-01", "close": 16.567, "volume": 13637.0}, {"date": "2017-03-02", "close": 16.54, "volume": 34207.0}, {"date": "2017-03-03", "close": 16.54, "volume": 27870.0}, {"date": "2017-03-06", "close": 16.41, "volume": 25948.0}, {"date": "2017-03-07", "close": 16.4, "volume": 26396.0}, {"date": "2017-03-08", "close": 16.3686, "volume": 21391.0}, {"date": "2017-03-09", "close": 16.29, "volume": 34458.0}, {"date": "2017-03-10", "close": 16.28, "volume": 22028.0}, {"date": "2017-03-13", "close": 16.18, "volume": 41297.0}, {"date": "2017-03-14", "close": 16.23, "volume": 20073.0}, {"date": "2017-03-15", "close": 16.53, "volume": 25879.0}, {"date": "2017-03-16", "close": 16.4, "volume": 37420.0}, {"date": "2017-03-17", "close": 16.52, "volume": 14439.0}, {"date": "2017-03-20", "close": 16.6, "volume": 18147.0}, {"date": "2017-03-21", "close": 16.57, "volume": 16305.0}, {"date": "2017-03-22", "close": 16.67, "volume": 13229.0}, {"date": "2017-03-23", "close": 16.74, "volume": 13150.0}, {"date": "2017-03-24", "close": 16.61, "volume": 34647.0}, {"date": "2017-03-27", "close": 16.79, "volume": 26697.0}, {"date": "2017-03-28", "close": 16.87, "volume": 37282.0}, {"date": "2017-03-29", "close": 16.93, "volume": 35056.0}, {"date": "2017-03-30", "close": 16.93, "volume": 20945.0}, {"date": "2017-03-31", "close": 17.04, "volume": 34428.0}, {"date": "2017-04-03", "close": 16.91, "volume": 19229.0}, {"date": "2017-04-04", "close": 16.91, "volume": 17641.0}, {"date": "2017-04-05", "close": 16.9, "volume": 28153.0}, {"date": "2017-04-06", "close": 16.94, "volume": 43139.0}, {"date": "2017-04-07", "close": 16.97, "volume": 43575.0}, {"date": "2017-04-10", "close": 17.02, "volume": 18771.0}, {"date": "2017-04-11", "close": 16.99, "volume": 35804.0}, {"date": "2017-04-12", "close": 16.98, "volume": 28208.0}, {"date": "2017-04-13", "close": 17.05, "volume": 28227.0}, {"date": "2017-04-17", "close": 16.96, "volume": 24545.0}, {"date": "2017-04-18", "close": 16.95, "volume": 26520.0}, {"date": "2017-04-19", "close": 16.9, "volume": 19337.0}, {"date": "2017-04-20", "close": 16.91, "volume": 23143.0}, {"date": "2017-04-21", "close": 16.92, "volume": 24929.0}, {"date": "2017-04-24", "close": 16.95, "volume": 40457.0}, {"date": "2017-04-25", "close": 16.91, "volume": 26334.0}, {"date": "2017-04-26", "close": 17.0, "volume": 50512.0}, {"date": "2017-04-27", "close": 17.2, "volume": 61189.0}, {"date": "2017-04-28", "close": 17.05, "volume": 35229.0}, {"date": "2017-05-01", "close": 17.0, "volume": 26550.0}, {"date": "2017-05-02", "close": 17.13, "volume": 16871.0}, {"date": "2017-05-03", "close": 17.29, "volume": 45454.0}, {"date": "2017-05-04", "close": 17.19, "volume": 19238.0}, {"date": "2017-05-05", "close": 17.2, "volume": 13417.0}, {"date": "2017-05-08", "close": 17.12, "volume": 22647.0}, {"date": "2017-05-09", "close": 17.07, "volume": 23238.0}, {"date": "2017-05-10", "close": 17.4, "volume": 39445.0}, {"date": "2017-05-11", "close": 17.41, "volume": 53406.0}, {"date": "2017-05-12", "close": 17.62, "volume": 41048.0}, {"date": "2017-05-15", "close": 17.39, "volume": 17441.0}, {"date": "2017-05-16", "close": 17.25, "volume": 17755.0}, {"date": "2017-05-17", "close": 17.2, "volume": 30845.0}, {"date": "2017-05-18", "close": 17.13, "volume": 18047.0}, {"date": "2017-05-19", "close": 17.09, "volume": 25522.0}, {"date": "2017-05-22", "close": 17.17, "volume": 25123.0}, {"date": "2017-05-23", "close": 17.24, "volume": 25499.0}, {"date": "2017-05-24", "close": 17.29, "volume": 29068.0}, {"date": "2017-05-25", "close": 17.2139, "volume": 13440.0}, {"date": "2017-05-26", "close": 17.24, "volume": 18945.0}, {"date": "2017-05-30", "close": 17.264, "volume": 24731.0}, {"date": "2017-05-31", "close": 17.32, "volume": 39159.0}, {"date": "2017-06-01", "close": 17.32, "volume": 21166.0}, {"date": "2017-06-02", "close": 17.26, "volume": 32917.0}, {"date": "2017-06-05", "close": 17.25, "volume": 42198.0}, {"date": "2017-06-06", "close": 17.23, "volume": 13243.0}, {"date": "2017-06-07", "close": 17.22, "volume": 22963.0}, {"date": "2017-06-08", "close": 17.26, "volume": 19974.0}, {"date": "2017-06-09", "close": 17.36, "volume": 32537.0}, {"date": "2017-06-12", "close": 17.21, "volume": 27899.0}, {"date": "2017-06-13", "close": 17.23, "volume": 11087.0}, {"date": "2017-06-14", "close": 17.25, "volume": 33494.0}, {"date": "2017-06-15", "close": 17.36, "volume": 11233.0}, {"date": "2017-06-16", "close": 17.25, "volume": 14354.0}, {"date": "2017-06-19", "close": 17.32, "volume": 19523.0}, {"date": "2017-06-20", "close": 17.27, "volume": 29555.0}, {"date": "2017-06-21", "close": 17.34, "volume": 21430.0}, {"date": "2017-06-22", "close": 17.329, "volume": 21299.0}, {"date": "2017-06-23", "close": 17.29, "volume": 21191.0}, {"date": "2017-06-26", "close": 17.3, "volume": 15686.0}, {"date": "2017-06-27", "close": 17.22, "volume": 31230.0}, {"date": "2017-06-28", "close": 17.22, "volume": 21186.0}, {"date": "2017-06-29", "close": 17.099, "volume": 30662.0}, {"date": "2017-06-30", "close": 17.08, "volume": 25835.0}, {"date": "2017-07-03", "close": 17.18, "volume": 15272.0}, {"date": "2017-07-05", "close": 17.36, "volume": 69400.0}, {"date": "2017-07-06", "close": 17.27, "volume": 49923.0}, {"date": "2017-07-07", "close": 17.27, "volume": 61498.0}, {"date": "2017-07-10", "close": 17.29, "volume": 24550.0}, {"date": "2017-07-11", "close": 17.39, "volume": 20881.0}, {"date": "2017-07-12", "close": 17.27, "volume": 13749.0}, {"date": "2017-07-13", "close": 17.37, "volume": 13435.0}, {"date": "2017-07-14", "close": 17.471, "volume": 27081.0}, {"date": "2017-07-17", "close": 17.34, "volume": 23472.0}, {"date": "2017-07-18", "close": 17.28, "volume": 10762.0}, {"date": "2017-07-19", "close": 17.25, "volume": 55209.0}, {"date": "2017-07-20", "close": 17.24, "volume": 12197.0}, {"date": "2017-07-21", "close": 17.36, "volume": 33008.0}, {"date": "2017-07-24", "close": 17.32, "volume": 25044.0}, {"date": "2017-07-25", "close": 17.25, "volume": 19935.0}, {"date": "2017-07-26", "close": 17.34, "volume": 10543.0}, {"date": "2017-07-27", "close": 17.36, "volume": 15790.0}, {"date": "2017-07-28", "close": 17.35, "volume": 19151.0}, {"date": "2017-07-31", "close": 17.31, "volume": 30677.0}, {"date": "2017-08-01", "close": 17.47, "volume": 34093.0}, {"date": "2017-08-02", "close": 17.38, "volume": 44196.0}, {"date": "2017-08-03", "close": 17.5, "volume": 25879.0}, {"date": "2017-08-04", "close": 17.37, "volume": 10355.0}, {"date": "2017-08-07", "close": 17.35, "volume": 11724.0}, {"date": "2017-08-08", "close": 17.28, "volume": 35958.0}, {"date": "2017-08-09", "close": 17.26, "volume": 24271.0}, {"date": "2017-08-10", "close": 17.13, "volume": 50517.0}, {"date": "2017-08-11", "close": 17.02, "volume": 18762.0}, {"date": "2017-08-14", "close": 17.13, "volume": 25142.0}, {"date": "2017-08-15", "close": 17.09, "volume": 34477.0}, {"date": "2017-08-16", "close": 17.21, "volume": 29238.0}, {"date": "2017-08-17", "close": 17.22, "volume": 21426.0}, {"date": "2017-08-18", "close": 17.25, "volume": 33405.0}, {"date": "2017-08-21", "close": 17.32, "volume": 17862.0}, {"date": "2017-08-22", "close": 17.22, "volume": 49093.0}, {"date": "2017-08-23", "close": 17.2, "volume": 27330.0}, {"date": "2017-08-24", "close": 17.25, "volume": 60431.0}, {"date": "2017-08-25", "close": 17.2, "volume": 22870.0}, {"date": "2017-08-28", "close": 17.1, "volume": 34344.0}, {"date": "2017-08-29", "close": 17.21, "volume": 33004.0}, {"date": "2017-08-30", "close": 17.22, "volume": 20159.0}, {"date": "2017-08-31", "close": 17.24, "volume": 19708.0}, {"date": "2017-09-01", "close": 17.22, "volume": 14877.0}, {"date": "2017-09-05", "close": 17.23, "volume": 26049.0}, {"date": "2017-09-06", "close": 17.33, "volume": 9106.0}, {"date": "2017-09-07", "close": 17.45, "volume": 33660.0}, {"date": "2017-09-08", "close": 17.4, "volume": 20014.0}, {"date": "2017-09-11", "close": 17.47, "volume": 9223.0}, {"date": "2017-09-12", "close": 17.38, "volume": 19642.0}, {"date": "2017-09-13", "close": 17.33, "volume": 22175.0}, {"date": "2017-09-14", "close": 17.41, "volume": 21698.0}, {"date": "2017-09-15", "close": 17.39, "volume": 15731.0}, {"date": "2017-09-18", "close": 17.31, "volume": 22725.0}, {"date": "2017-09-19", "close": 17.33, "volume": 17197.0}, {"date": "2017-09-20", "close": 17.33, "volume": 20239.0}, {"date": "2017-09-21", "close": 17.4, "volume": 13424.0}, {"date": "2017-09-22", "close": 17.33, "volume": 33299.0}, {"date": "2017-09-25", "close": 17.43, "volume": 11468.0}, {"date": "2017-09-26", "close": 17.42, "volume": 19919.0}, {"date": "2017-09-27", "close": 17.19, "volume": 34498.0}, {"date": "2017-09-28", "close": 17.23, "volume": 26310.0}, {"date": "2017-09-29", "close": 17.58, "volume": 26895.0}, {"date": "2017-10-02", "close": 17.5, "volume": 24667.0}, {"date": "2017-10-03", "close": 17.85, "volume": 57523.0}, {"date": "2017-10-04", "close": 18.18, "volume": 38768.0}, {"date": "2017-10-05", "close": 17.99, "volume": 39520.0}, {"date": "2017-10-06", "close": 17.5, "volume": 31367.0}, {"date": "2017-10-09", "close": 17.45, "volume": 12447.0}, {"date": "2017-10-10", "close": 17.7524, "volume": 29080.0}, {"date": "2017-10-11", "close": 17.61, "volume": 26749.0}, {"date": "2017-10-12", "close": 17.5199, "volume": 17062.0}, {"date": "2017-10-13", "close": 17.58, "volume": 13841.0}, {"date": "2017-10-16", "close": 17.54, "volume": 14390.0}, {"date": "2017-10-17", "close": 17.39, "volume": 37544.0}, {"date": "2017-10-18", "close": 17.3, "volume": 21466.0}, {"date": "2017-10-19", "close": 17.2, "volume": 57271.0}, {"date": "2017-10-20", "close": 17.2, "volume": 25415.0}, {"date": "2017-10-23", "close": 17.19, "volume": 20714.0}, {"date": "2017-10-24", "close": 17.24, "volume": 21565.0}, {"date": "2017-10-25", "close": 17.22, "volume": 34170.0}, {"date": "2017-10-26", "close": 17.26, "volume": 31355.0}, {"date": "2017-10-27", "close": 17.1408, "volume": 23084.0}, {"date": "2017-10-30", "close": 17.24, "volume": 30562.0}, {"date": "2017-10-31", "close": 17.17, "volume": 31348.0}, {"date": "2017-11-01", "close": 17.18, "volume": 17434.0}, {"date": "2017-11-02", "close": 17.18, "volume": 8731.0}, {"date": "2017-11-03", "close": 17.18, "volume": 17092.0}, {"date": "2017-11-06", "close": 17.15, "volume": 22370.0}, {"date": "2017-11-07", "close": 17.2, "volume": 32795.0}, {"date": "2017-11-08", "close": 17.21, "volume": 52549.0}, {"date": "2017-11-09", "close": 17.2465, "volume": 15475.0}, {"date": "2017-11-10", "close": 17.21, "volume": 13136.0}, {"date": "2017-11-13", "close": 17.2, "volume": 28349.0}, {"date": "2017-11-14", "close": 17.17, "volume": 19997.0}, {"date": "2017-11-15", "close": 17.13, "volume": 17899.0}, {"date": "2017-11-16", "close": 17.11, "volume": 23100.0}, {"date": "2017-11-17", "close": 17.21, "volume": 34279.0}, {"date": "2017-11-20", "close": 17.06, "volume": 28462.0}, {"date": "2017-11-21", "close": 17.3, "volume": 51472.0}, {"date": "2017-11-22", "close": 17.16, "volume": 15040.0}, {"date": "2017-11-24", "close": 17.17, "volume": 8918.0}, {"date": "2017-11-27", "close": 17.09, "volume": 11846.0}, {"date": "2017-11-28", "close": 17.12, "volume": 26860.0}, {"date": "2017-11-29", "close": 16.95, "volume": 62445.0}, {"date": "2017-11-30", "close": 16.87, "volume": 26713.0}, {"date": "2017-12-01", "close": 16.87, "volume": 17085.0}, {"date": "2017-12-04", "close": 16.87, "volume": 32972.0}, {"date": "2017-12-05", "close": 17.041, "volume": 26545.0}, {"date": "2017-12-06", "close": 17.36, "volume": 44528.0}, {"date": "2017-12-07", "close": 17.77, "volume": 57256.0}, {"date": "2017-12-08", "close": 17.96, "volume": 62910.0}, {"date": "2017-12-11", "close": 17.85, "volume": 24230.0}, {"date": "2017-12-12", "close": 17.961, "volume": 23719.0}, {"date": "2017-12-13", "close": 18.2, "volume": 24181.0}, {"date": "2017-12-14", "close": 18.37, "volume": 28621.0}, {"date": "2017-12-15", "close": 18.475, "volume": 43804.0}, {"date": "2017-12-18", "close": 18.02, "volume": 48158.0}, {"date": "2017-12-19", "close": 17.73, "volume": 24473.0}, {"date": "2017-12-20", "close": 17.26, "volume": 50411.0}, {"date": "2017-12-21", "close": 17.243, "volume": 41957.0}, {"date": "2017-12-22", "close": 17.15, "volume": 46387.0}, {"date": "2017-12-26", "close": 17.22, "volume": 59543.0}, {"date": "2017-12-27", "close": 17.32, "volume": 58594.0}, {"date": "2017-12-28", "close": 17.29, "volume": 31592.0}, {"date": "2017-12-29", "close": 17.26, "volume": 39772.0}, {"date": "2018-01-02", "close": 17.24, "volume": 77389.0}, {"date": "2018-01-03", "close": 17.36, "volume": 52533.0}, {"date": "2018-01-04", "close": 17.38, "volume": 52459.0}, {"date": "2018-01-05", "close": 17.34, "volume": 15005.0}, {"date": "2018-01-08", "close": 17.37, "volume": 33776.0}, {"date": "2018-01-09", "close": 17.34, "volume": 25034.0}, {"date": "2018-01-10", "close": 17.32, "volume": 38937.0}, {"date": "2018-01-11", "close": 17.1927, "volume": 34109.0}, {"date": "2018-01-12", "close": 17.099, "volume": 33598.0}, {"date": "2018-01-16", "close": 16.9897, "volume": 24785.0}, {"date": "2018-01-17", "close": 16.92, "volume": 31627.0}, {"date": "2018-01-18", "close": 16.88, "volume": 25412.0}, {"date": "2018-01-19", "close": 16.93, "volume": 15885.0}, {"date": "2018-01-22", "close": 16.871, "volume": 38966.0}, {"date": "2018-01-23", "close": 16.83, "volume": 57660.0}, {"date": "2018-01-24", "close": 16.8, "volume": 27631.0}, {"date": "2018-01-25", "close": 16.74, "volume": 25321.0}, {"date": "2018-01-26", "close": 16.5, "volume": 37315.0}, {"date": "2018-01-29", "close": 16.27, "volume": 99430.0}, {"date": "2018-01-30", "close": 16.3699, "volume": 58522.0}, {"date": "2018-01-31", "close": 16.41, "volume": 30963.0}, {"date": "2018-02-01", "close": 16.4, "volume": 22141.0}, {"date": "2018-02-02", "close": 16.34, "volume": 43399.0}, {"date": "2018-02-05", "close": 16.18, "volume": 49203.0}, {"date": "2018-02-06", "close": 16.263, "volume": 38008.0}, {"date": "2018-02-07", "close": 16.3103, "volume": 39710.0}, {"date": "2018-02-08", "close": 16.25, "volume": 21227.0}, {"date": "2018-02-09", "close": 16.17, "volume": 33924.0}, {"date": "2018-02-12", "close": 16.16, "volume": 22404.0}, {"date": "2018-02-13", "close": 16.17, "volume": 24304.0}, {"date": "2018-02-14", "close": 16.13, "volume": 29961.0}, {"date": "2018-02-15", "close": 16.1, "volume": 34083.0}, {"date": "2018-02-16", "close": 16.065, "volume": 21289.0}, {"date": "2018-02-20", "close": 16.02, "volume": 40606.0}, {"date": "2018-02-21", "close": 16.01, "volume": 28562.0}, {"date": "2018-02-22", "close": 15.95, "volume": 27659.0}, {"date": "2018-02-23", "close": 16.0, "volume": 48951.0}, {"date": "2018-02-26", "close": 16.05, "volume": 30929.0}, {"date": "2018-02-27", "close": 16.06, "volume": 35354.0}, {"date": "2018-02-28", "close": 16.11, "volume": 92874.0}, {"date": "2018-03-01", "close": 16.07, "volume": 28517.0}, {"date": "2018-03-02", "close": 16.04, "volume": 14218.0}, {"date": "2018-03-05", "close": 16.04, "volume": 20911.0}, {"date": "2018-03-06", "close": 15.97, "volume": 22862.0}, {"date": "2018-03-07", "close": 15.95, "volume": 18911.0}, {"date": "2018-03-08", "close": 15.91, "volume": 29090.0}, {"date": "2018-03-09", "close": 15.92, "volume": 40514.0}, {"date": "2018-03-12", "close": 15.99, "volume": 34886.0}, {"date": "2018-03-13", "close": 15.98, "volume": 21715.0}, {"date": "2018-03-14", "close": 15.87, "volume": 31579.0}, {"date": "2018-03-15", "close": 15.85, "volume": 24608.0}, {"date": "2018-03-16", "close": 15.86, "volume": 32095.0}, {"date": "2018-03-19", "close": 15.88, "volume": 36155.0}, {"date": "2018-03-20", "close": 15.87, "volume": 15019.0}, {"date": "2018-03-21", "close": 15.82, "volume": 23043.0}, {"date": "2018-03-22", "close": 15.86, "volume": 24650.0}, {"date": "2018-03-23", "close": 15.87, "volume": 12774.0}, {"date": "2018-03-26", "close": 15.88, "volume": 30247.0}, {"date": "2018-03-27", "close": 15.87, "volume": 29243.0}, {"date": "2018-03-28", "close": 15.93, "volume": 28170.0}, {"date": "2018-03-29", "close": 15.93, "volume": 38686.0}, {"date": "2018-04-02", "close": 15.92, "volume": 38997.0}, {"date": "2018-04-03", "close": 15.86, "volume": 37409.0}, {"date": "2018-04-04", "close": 15.92, "volume": 36681.0}, {"date": "2018-04-05", "close": 15.91, "volume": 49745.0}, {"date": "2018-04-06", "close": 15.9584, "volume": 16223.0}, {"date": "2018-04-09", "close": 15.85, "volume": 42841.0}, {"date": "2018-04-10", "close": 15.9, "volume": 31195.0}, {"date": "2018-04-11", "close": 15.91, "volume": 31279.0}, {"date": "2018-04-12", "close": 15.824, "volume": 21300.0}, {"date": "2018-04-13", "close": 15.85, "volume": 12903.0}, {"date": "2018-04-16", "close": 15.8433, "volume": 10772.0}, {"date": "2018-04-17", "close": 15.7741, "volume": 53049.0}, {"date": "2018-04-18", "close": 15.74, "volume": 29043.0}, {"date": "2018-04-19", "close": 15.72, "volume": 29873.0}, {"date": "2018-04-20", "close": 15.695, "volume": 20057.0}, {"date": "2018-04-23", "close": 15.72, "volume": 17237.0}, {"date": "2018-04-24", "close": 15.72, "volume": 16534.0}, {"date": "2018-04-25", "close": 15.64, "volume": 16547.0}, {"date": "2018-04-26", "close": 15.68, "volume": 18158.0}, {"date": "2018-04-27", "close": 15.71, "volume": 30474.0}, {"date": "2018-04-30", "close": 15.76, "volume": 18151.0}, {"date": "2018-05-01", "close": 15.8, "volume": 17481.0}, {"date": "2018-05-02", "close": 15.67, "volume": 46245.0}, {"date": "2018-05-03", "close": 15.71, "volume": 19857.0}, {"date": "2018-05-04", "close": 15.71, "volume": 11137.0}, {"date": "2018-05-07", "close": 15.85, "volume": 25406.0}, {"date": "2018-05-08", "close": 15.82, "volume": 22651.0}, {"date": "2018-05-09", "close": 15.74, "volume": 16908.0}, {"date": "2018-05-10", "close": 15.77, "volume": 24948.0}, {"date": "2018-05-11", "close": 15.62, "volume": 65083.0}, {"date": "2018-05-14", "close": 15.64, "volume": 25964.0}, {"date": "2018-05-15", "close": 15.62, "volume": 51672.0}, {"date": "2018-05-16", "close": 15.56, "volume": 43514.0}, {"date": "2018-05-17", "close": 15.5, "volume": 40825.0}, {"date": "2018-05-18", "close": 15.6, "volume": 63020.0}, {"date": "2018-05-21", "close": 15.58, "volume": 43750.0}, {"date": "2018-05-22", "close": 15.59, "volume": 31609.0}, {"date": "2018-05-23", "close": 15.57, "volume": 49194.0}, {"date": "2018-05-24", "close": 15.69, "volume": 26473.0}, {"date": "2018-05-25", "close": 15.72, "volume": 28637.0}, {"date": "2018-05-29", "close": 15.8, "volume": 16291.0}, {"date": "2018-05-30", "close": 15.83, "volume": 27191.0}, {"date": "2018-05-31", "close": 15.79, "volume": 49675.0}, {"date": "2018-06-01", "close": 15.75, "volume": 24583.0}, {"date": "2018-06-04", "close": 15.68, "volume": 45721.0}, {"date": "2018-06-05", "close": 15.7576, "volume": 53629.0}, {"date": "2018-06-06", "close": 15.7399, "volume": 22242.0}, {"date": "2018-06-07", "close": 15.74, "volume": 25432.0}, {"date": "2018-06-08", "close": 15.67, "volume": 11137.0}, {"date": "2018-06-11", "close": 15.66, "volume": 26521.0}, {"date": "2018-06-12", "close": 15.65, "volume": 27455.0}, {"date": "2018-06-13", "close": 15.56, "volume": 15698.0}, {"date": "2018-06-14", "close": 15.48, "volume": 35288.0}, {"date": "2018-06-15", "close": 15.52, "volume": 36555.0}, {"date": "2018-06-18", "close": 15.53, "volume": 24182.0}, {"date": "2018-06-19", "close": 15.52, "volume": 33299.0}, {"date": "2018-06-20", "close": 15.6, "volume": 25151.0}, {"date": "2018-06-21", "close": 15.58, "volume": 22703.0}, {"date": "2018-06-22", "close": 15.6, "volume": 9197.0}, {"date": "2018-06-25", "close": 15.59, "volume": 18896.0}, {"date": "2018-06-26", "close": 15.64, "volume": 17016.0}, {"date": "2018-06-27", "close": 15.6, "volume": 27074.0}, {"date": "2018-06-28", "close": 15.6394, "volume": 33804.0}, {"date": "2018-06-29", "close": 15.62, "volume": 26823.0}, {"date": "2018-07-02", "close": 15.58, "volume": 35328.0}, {"date": "2018-07-03", "close": 15.59, "volume": 29560.0}, {"date": "2018-07-05", "close": 15.47, "volume": 42398.0}, {"date": "2018-07-06", "close": 15.44, "volume": 47102.0}, {"date": "2018-07-09", "close": 15.44, "volume": 34911.0}, {"date": "2018-07-10", "close": 15.44, "volume": 47686.0}, {"date": "2018-07-11", "close": 15.43, "volume": 34067.0}, {"date": "2018-07-12", "close": 15.45, "volume": 36353.0}, {"date": "2018-07-13", "close": 15.4, "volume": 28038.0}, {"date": "2018-07-16", "close": 15.39, "volume": 63498.0}, {"date": "2018-07-17", "close": 15.41, "volume": 37221.0}, {"date": "2018-07-18", "close": 15.39, "volume": 38873.0}, {"date": "2018-07-19", "close": 15.46, "volume": 26719.0}, {"date": "2018-07-20", "close": 15.44, "volume": 11854.0}, {"date": "2018-07-23", "close": 15.44, "volume": 11567.0}, {"date": "2018-07-24", "close": 15.43, "volume": 23153.0}, {"date": "2018-07-25", "close": 15.42, "volume": 18550.0}, {"date": "2018-07-26", "close": 15.4122, "volume": 8047.0}, {"date": "2018-07-27", "close": 15.35, "volume": 35727.0}, {"date": "2018-07-30", "close": 15.34, "volume": 66976.0}, {"date": "2018-07-31", "close": 15.36, "volume": 30684.0}, {"date": "2018-08-01", "close": 15.3, "volume": 30753.0}, {"date": "2018-08-02", "close": 15.33, "volume": 33314.0}, {"date": "2018-08-03", "close": 15.41, "volume": 14669.0}, {"date": "2018-08-06", "close": 15.39, "volume": 32130.0}, {"date": "2018-08-07", "close": 15.36, "volume": 29086.0}, {"date": "2018-08-08", "close": 15.3, "volume": 39280.0}, {"date": "2018-08-09", "close": 15.29, "volume": 49923.0}, {"date": "2018-08-10", "close": 15.31, "volume": 23629.0}, {"date": "2018-08-13", "close": 15.3, "volume": 24246.0}, {"date": "2018-08-14", "close": 15.26, "volume": 38628.0}, {"date": "2018-08-15", "close": 15.27, "volume": 41331.0}, {"date": "2018-08-16", "close": 15.24, "volume": 77522.0}, {"date": "2018-08-17", "close": 15.2, "volume": 43031.0}, {"date": "2018-08-20", "close": 15.29, "volume": 38713.0}, {"date": "2018-08-21", "close": 15.28, "volume": 27727.0}, {"date": "2018-08-22", "close": 15.239, "volume": 23830.0}, {"date": "2018-08-23", "close": 15.19, "volume": 55043.0}, {"date": "2018-08-24", "close": 15.23, "volume": 26566.0}, {"date": "2018-08-27", "close": 15.23, "volume": 24915.0}, {"date": "2018-08-28", "close": 15.17, "volume": 42724.0}, {"date": "2018-08-29", "close": 15.15, "volume": 39867.0}, {"date": "2018-08-30", "close": 15.18, "volume": 26487.0}, {"date": "2018-08-31", "close": 15.22, "volume": 23358.0}, {"date": "2018-09-04", "close": 15.28, "volume": 42628.0}, {"date": "2018-09-05", "close": 15.31, "volume": 16935.0}, {"date": "2018-09-06", "close": 15.31, "volume": 33746.0}, {"date": "2018-09-07", "close": 15.25, "volume": 30980.0}, {"date": "2018-09-10", "close": 15.21, "volume": 17911.0}, {"date": "2018-09-11", "close": 15.21, "volume": 35720.0}, {"date": "2018-09-12", "close": 15.21, "volume": 22868.0}, {"date": "2018-09-13", "close": 15.17, "volume": 39781.0}, {"date": "2018-09-14", "close": 15.05, "volume": 28957.0}, {"date": "2018-09-17", "close": 15.03, "volume": 44304.0}, {"date": "2018-09-18", "close": 14.92, "volume": 75280.0}, {"date": "2018-09-19", "close": 14.88, "volume": 47877.0}, {"date": "2018-09-20", "close": 15.02, "volume": 36728.0}, {"date": "2018-09-21", "close": 14.84, "volume": 80158.0}, {"date": "2018-09-24", "close": 14.86, "volume": 76239.0}, {"date": "2018-09-25", "close": 14.76, "volume": 31218.0}, {"date": "2018-09-26", "close": 14.76, "volume": 44493.0}, {"date": "2018-09-27", "close": 14.78, "volume": 61409.0}, {"date": "2018-09-28", "close": 14.76, "volume": 72978.0}, {"date": "2018-10-01", "close": 14.69, "volume": 54608.0}, {"date": "2018-10-02", "close": 14.7, "volume": 65277.0}, {"date": "2018-10-03", "close": 14.64, "volume": 53089.0}, {"date": "2018-10-04", "close": 14.45, "volume": 78964.0}, {"date": "2018-10-05", "close": 14.45, "volume": 78172.0}, {"date": "2018-10-08", "close": 14.42, "volume": 60634.0}, {"date": "2018-10-09", "close": 14.72, "volume": 119178.0}, {"date": "2018-10-10", "close": 14.5, "volume": 75120.0}, {"date": "2018-10-11", "close": 14.45, "volume": 44018.0}, {"date": "2018-10-12", "close": 14.34, "volume": 46454.0}, {"date": "2018-10-15", "close": 14.32, "volume": 45780.0}, {"date": "2018-10-16", "close": 14.41, "volume": 55960.0}, {"date": "2018-10-17", "close": 14.39, "volume": 26840.0}, {"date": "2018-10-18", "close": 14.35, "volume": 33926.0}, {"date": "2018-10-19", "close": 14.73, "volume": 160929.0}, {"date": "2018-10-22", "close": 14.66, "volume": 51183.0}, {"date": "2018-10-23", "close": 14.64, "volume": 33475.0}, {"date": "2018-10-24", "close": 14.54, "volume": 61843.0}, {"date": "2018-10-25", "close": 14.7, "volume": 75263.0}, {"date": "2018-10-26", "close": 14.72, "volume": 61738.0}, {"date": "2018-10-29", "close": 14.6, "volume": 28050.0}, {"date": "2018-10-30", "close": 14.51, "volume": 38504.0}, {"date": "2018-10-31", "close": 14.36, "volume": 48387.0}, {"date": "2018-11-01", "close": 14.5, "volume": 29844.0}, {"date": "2018-11-02", "close": 14.5, "volume": 46939.0}, {"date": "2018-11-05", "close": 14.57, "volume": 36296.0}, {"date": "2018-11-06", "close": 14.555, "volume": 59202.0}, {"date": "2018-11-07", "close": 14.65, "volume": 64335.0}, {"date": "2018-11-08", "close": 14.6, "volume": 79380.0}, {"date": "2018-11-09", "close": 14.63, "volume": 23230.0}, {"date": "2018-11-12", "close": 14.63, "volume": 39860.0}, {"date": "2018-11-13", "close": 14.74, "volume": 46440.0}, {"date": "2018-11-14", "close": 14.71, "volume": 51065.0}, {"date": "2018-11-15", "close": 14.67, "volume": 23213.0}, {"date": "2018-11-16", "close": 14.59, "volume": 42534.0}, {"date": "2018-11-19", "close": 14.62, "volume": 87776.0}, {"date": "2018-11-20", "close": 14.6, "volume": 54952.0}, {"date": "2018-11-21", "close": 14.67, "volume": 65142.0}, {"date": "2018-11-23", "close": 14.75, "volume": 5124.0}, {"date": "2018-11-26", "close": 14.59, "volume": 43375.0}, {"date": "2018-11-27", "close": 14.66, "volume": 66004.0}, {"date": "2018-11-28", "close": 14.7, "volume": 49377.0}, {"date": "2018-11-29", "close": 14.79, "volume": 52843.0}, {"date": "2018-11-30", "close": 14.79, "volume": 48903.0}, {"date": "2018-12-03", "close": 14.84, "volume": 78775.0}, {"date": "2018-12-04", "close": 14.97, "volume": 58325.0}, {"date": "2018-12-06", "close": 14.96, "volume": 78475.0}, {"date": "2018-12-07", "close": 14.95, "volume": 47693.0}, {"date": "2018-12-10", "close": 14.96, "volume": 59653.0}, {"date": "2018-12-11", "close": 14.98, "volume": 48574.0}, {"date": "2018-12-12", "close": 15.02, "volume": 13704.0}, {"date": "2018-12-13", "close": 14.9, "volume": 65116.0}, {"date": "2018-12-14", "close": 14.78, "volume": 47657.0}, {"date": "2018-12-17", "close": 14.76, "volume": 67901.0}, {"date": "2018-12-18", "close": 14.67, "volume": 56425.0}, {"date": "2018-12-19", "close": 14.74, "volume": 44747.0}, {"date": "2018-12-20", "close": 14.69, "volume": 100580.0}, {"date": "2018-12-21", "close": 14.74, "volume": 54050.0}, {"date": "2018-12-24", "close": 14.85, "volume": 40674.0}, {"date": "2018-12-26", "close": 14.82, "volume": 120548.0}, {"date": "2018-12-27", "close": 14.69, "volume": 95728.0}, {"date": "2018-12-28", "close": 14.83, "volume": 65493.0}, {"date": "2018-12-31", "close": 14.77, "volume": 85467.0}, {"date": "2019-01-02", "close": 14.93, "volume": 34492.0}, {"date": "2019-01-03", "close": 15.01, "volume": 50467.0}, {"date": "2019-01-04", "close": 14.98, "volume": 42486.0}, {"date": "2019-01-07", "close": 15.03, "volume": 52819.0}, {"date": "2019-01-08", "close": 15.15, "volume": 23058.0}, {"date": "2019-01-09", "close": 15.23, "volume": 26981.0}, {"date": "2019-01-10", "close": 15.23, "volume": 14236.0}, {"date": "2019-01-11", "close": 15.305, "volume": 14563.0}, {"date": "2019-01-14", "close": 15.5, "volume": 62542.0}, {"date": "2019-01-15", "close": 15.75, "volume": 45670.0}, {"date": "2019-01-16", "close": 15.6652, "volume": 35923.0}, {"date": "2019-01-17", "close": 15.26, "volume": 31930.0}, {"date": "2019-01-18", "close": 15.47, "volume": 46453.0}, {"date": "2019-01-22", "close": 15.53, "volume": 36691.0}, {"date": "2019-01-23", "close": 15.53, "volume": 42815.0}, {"date": "2019-01-24", "close": 15.49, "volume": 20403.0}, {"date": "2019-01-25", "close": 15.47, "volume": 23639.0}, {"date": "2019-01-28", "close": 15.76, "volume": 30059.0}, {"date": "2019-01-29", "close": 15.78, "volume": 27466.0}, {"date": "2019-01-30", "close": 15.8592, "volume": 47079.0}, {"date": "2019-01-31", "close": 15.84, "volume": 21476.0}, {"date": "2019-02-01", "close": 15.7156, "volume": 43928.0}, {"date": "2019-02-04", "close": 15.8, "volume": 51024.0}, {"date": "2019-02-05", "close": 15.9, "volume": 59488.0}, {"date": "2019-02-06", "close": 15.76, "volume": 21279.0}, {"date": "2019-02-07", "close": 15.76, "volume": 11623.0}, {"date": "2019-02-08", "close": 15.82, "volume": 11631.0}, {"date": "2019-02-11", "close": 15.91, "volume": 9667.0}, {"date": "2019-02-12", "close": 15.97, "volume": 25050.0}, {"date": "2019-02-13", "close": 15.93, "volume": 13719.0}, {"date": "2019-02-14", "close": 15.895, "volume": 11881.0}, {"date": "2019-02-15", "close": 15.86, "volume": 16523.0}, {"date": "2019-02-19", "close": 15.8181, "volume": 34754.0}, {"date": "2019-02-20", "close": 15.85, "volume": 30111.0}, {"date": "2019-02-21", "close": 15.9, "volume": 15751.0}, {"date": "2019-02-22", "close": 15.845, "volume": 15483.0}, {"date": "2019-02-25", "close": 15.87, "volume": 15911.0}, {"date": "2019-02-26", "close": 15.96, "volume": 15874.0}, {"date": "2019-02-27", "close": 15.8986, "volume": 29927.0}, {"date": "2019-02-28", "close": 15.97, "volume": 47022.0}, {"date": "2019-03-01", "close": 15.9633, "volume": 17439.0}, {"date": "2019-03-04", "close": 15.97, "volume": 31038.0}, {"date": "2019-03-05", "close": 15.91, "volume": 17672.0}, {"date": "2019-03-06", "close": 15.9, "volume": 111088.0}, {"date": "2019-03-07", "close": 15.95, "volume": 13520.0}, {"date": "2019-03-08", "close": 15.9908, "volume": 10858.0}, {"date": "2019-03-11", "close": 15.9699, "volume": 7088.0}, {"date": "2019-03-12", "close": 16.0, "volume": 24313.0}, {"date": "2019-03-13", "close": 16.02, "volume": 6242.0}, {"date": "2019-03-14", "close": 15.85, "volume": 18152.0}, {"date": "2019-03-15", "close": 15.9884, "volume": 30648.0}, {"date": "2019-03-18", "close": 15.959, "volume": 29044.0}, {"date": "2019-03-19", "close": 15.98, "volume": 43335.0}, {"date": "2019-03-20", "close": 15.99, "volume": 27997.0}, {"date": "2019-03-21", "close": 16.05, "volume": 14576.0}, {"date": "2019-03-22", "close": 15.97, "volume": 35418.0}, {"date": "2019-03-25", "close": 16.05, "volume": 8510.0}, {"date": "2019-03-26", "close": 16.02, "volume": 30928.0}, {"date": "2019-03-27", "close": 16.0995, "volume": 44953.0}, {"date": "2019-03-28", "close": 16.1, "volume": 25929.0}, {"date": "2019-03-29", "close": 15.97, "volume": 24731.0}, {"date": "2019-04-01", "close": 15.97, "volume": 24110.0}, {"date": "2019-04-02", "close": 16.09, "volume": 36195.0}, {"date": "2019-04-03", "close": 16.19, "volume": 43301.0}, {"date": "2019-04-04", "close": 16.14, "volume": 14637.0}, {"date": "2019-04-05", "close": 16.2, "volume": 12560.0}, {"date": "2019-04-08", "close": 16.24, "volume": 41484.0}, {"date": "2019-04-09", "close": 16.35, "volume": 65282.0}, {"date": "2019-04-10", "close": 16.27, "volume": 21262.0}, {"date": "2019-04-11", "close": 16.25, "volume": 8341.0}, {"date": "2019-04-12", "close": 16.28, "volume": 4808.0}, {"date": "2019-04-15", "close": 16.29, "volume": 23750.0}, {"date": "2019-04-16", "close": 16.25, "volume": 20428.0}, {"date": "2019-04-17", "close": 16.18, "volume": 24112.0}, {"date": "2019-04-18", "close": 16.09, "volume": 17477.0}, {"date": "2019-04-22", "close": 16.12, "volume": 23246.0}, {"date": "2019-04-23", "close": 16.06, "volume": 18498.0}, {"date": "2019-04-24", "close": 16.13, "volume": 28420.0}, {"date": "2019-04-25", "close": 16.12, "volume": 13346.0}, {"date": "2019-04-26", "close": 16.1, "volume": 31860.0}, {"date": "2019-04-29", "close": 16.11, "volume": 18679.0}, {"date": "2019-04-30", "close": 16.17, "volume": 25711.0}, {"date": "2019-05-01", "close": 16.18, "volume": 21400.0}, {"date": "2019-05-02", "close": 16.15, "volume": 25284.0}, {"date": "2019-05-03", "close": 16.2072, "volume": 12157.0}, {"date": "2019-05-06", "close": 16.35, "volume": 18578.0}, {"date": "2019-05-07", "close": 16.36, "volume": 15451.0}, {"date": "2019-05-08", "close": 16.42, "volume": 21205.0}, {"date": "2019-05-09", "close": 16.44, "volume": 14283.0}, {"date": "2019-05-10", "close": 16.44, "volume": 28861.0}, {"date": "2019-05-13", "close": 16.45, "volume": 28936.0}, {"date": "2019-05-14", "close": 16.33, "volume": 24535.0}, {"date": "2019-05-15", "close": 16.4, "volume": 28592.0}, {"date": "2019-05-16", "close": 16.56, "volume": 37735.0}, {"date": "2019-05-17", "close": 16.57, "volume": 27484.0}, {"date": "2019-05-20", "close": 16.51, "volume": 22225.0}, {"date": "2019-05-21", "close": 16.56, "volume": 33630.0}, {"date": "2019-05-22", "close": 16.57, "volume": 15422.0}, {"date": "2019-05-23", "close": 16.58, "volume": 13800.0}, {"date": "2019-05-24", "close": 16.5364, "volume": 20220.0}, {"date": "2019-05-28", "close": 16.6, "volume": 23421.0}, {"date": "2019-05-29", "close": 16.57, "volume": 25283.0}, {"date": "2019-05-30", "close": 16.62, "volume": 20868.0}, {"date": "2019-05-31", "close": 16.68, "volume": 18958.0}, {"date": "2019-06-03", "close": 16.7, "volume": 15561.0}, {"date": "2019-06-04", "close": 16.66, "volume": 22974.0}, {"date": "2019-06-05", "close": 16.6901, "volume": 55330.0}, {"date": "2019-06-06", "close": 16.67, "volume": 15170.0}, {"date": "2019-06-07", "close": 16.74, "volume": 30474.0}, {"date": "2019-06-10", "close": 16.71, "volume": 23719.0}, {"date": "2019-06-11", "close": 16.76, "volume": 33348.0}, {"date": "2019-06-12", "close": 16.81, "volume": 15480.0}, {"date": "2019-06-13", "close": 16.88, "volume": 18810.0}, {"date": "2019-06-14", "close": 16.89, "volume": 11229.0}, {"date": "2019-06-17", "close": 16.83, "volume": 18727.0}, {"date": "2019-06-18", "close": 16.9, "volume": 30277.0}, {"date": "2019-06-19", "close": 16.9, "volume": 18534.0}, {"date": "2019-06-20", "close": 16.99, "volume": 21721.0}, {"date": "2019-06-21", "close": 17.1, "volume": 24736.0}, {"date": "2019-06-24", "close": 16.9, "volume": 59968.0}, {"date": "2019-06-25", "close": 16.79, "volume": 16343.0}, {"date": "2019-06-26", "close": 16.7697, "volume": 29792.0}, {"date": "2019-06-27", "close": 16.88, "volume": 40067.0}, {"date": "2019-06-28", "close": 16.87, "volume": 14447.0}, {"date": "2019-07-01", "close": 16.86, "volume": 17103.0}, {"date": "2019-07-02", "close": 17.09, "volume": 53772.0}, {"date": "2019-07-03", "close": 17.14, "volume": 15569.0}, {"date": "2019-07-05", "close": 17.09, "volume": 13390.0}, {"date": "2019-07-08", "close": 17.0, "volume": 39405.0}, {"date": "2019-07-09", "close": 17.34, "volume": 46760.0}, {"date": "2019-07-10", "close": 17.54, "volume": 19860.0}, {"date": "2019-07-11", "close": 17.75, "volume": 58997.0}, {"date": "2019-07-12", "close": 18.09, "volume": 74834.0}, {"date": "2019-07-15", "close": 18.09, "volume": 38092.0}, {"date": "2019-07-16", "close": 18.05, "volume": 78259.0}, {"date": "2019-07-17", "close": 17.82, "volume": 58705.0}, {"date": "2019-07-18", "close": 17.79, "volume": 32794.0}, {"date": "2019-07-19", "close": 17.71, "volume": 14721.0}, {"date": "2019-07-22", "close": 17.79, "volume": 24005.0}, {"date": "2019-07-23", "close": 17.68, "volume": 30687.0}, {"date": "2019-07-24", "close": 17.61, "volume": 59634.0}, {"date": "2019-07-25", "close": 17.46, "volume": 55151.0}, {"date": "2019-07-26", "close": 17.35, "volume": 46880.0}, {"date": "2019-07-29", "close": 17.33, "volume": 28647.0}, {"date": "2019-07-30", "close": 17.23, "volume": 69801.0}, {"date": "2019-07-31", "close": 17.31, "volume": 16599.0}, {"date": "2019-08-01", "close": 17.3, "volume": 70571.0}, {"date": "2019-08-02", "close": 17.36, "volume": 23013.0}, {"date": "2019-08-05", "close": 17.39, "volume": 24418.0}, {"date": "2019-08-06", "close": 17.39, "volume": 33439.0}, {"date": "2019-08-07", "close": 17.57, "volume": 57482.0}, {"date": "2019-08-08", "close": 17.57, "volume": 25240.0}, {"date": "2019-08-09", "close": 17.58, "volume": 25740.0}, {"date": "2019-08-12", "close": 17.6565, "volume": 14444.0}, {"date": "2019-08-13", "close": 17.65, "volume": 19728.0}, {"date": "2019-08-14", "close": 17.56, "volume": 34146.0}, {"date": "2019-08-15", "close": 17.64, "volume": 33889.0}, {"date": "2019-08-16", "close": 17.69, "volume": 16600.0}, {"date": "2019-08-19", "close": 17.82, "volume": 36487.0}, {"date": "2019-08-20", "close": 17.99, "volume": 37274.0}, {"date": "2019-08-21", "close": 18.1, "volume": 42434.0}, {"date": "2019-08-22", "close": 17.99, "volume": 25596.0}, {"date": "2019-08-23", "close": 18.05, "volume": 10379.0}, {"date": "2019-08-26", "close": 18.02, "volume": 46175.0}, {"date": "2019-08-27", "close": 17.95, "volume": 16999.0}, {"date": "2019-08-28", "close": 17.75, "volume": 41171.0}, {"date": "2019-08-29", "close": 17.62, "volume": 30169.0}, {"date": "2019-08-30", "close": 17.62, "volume": 29600.0}, {"date": "2019-09-03", "close": 17.61, "volume": 58319.0}, {"date": "2019-09-04", "close": 17.31, "volume": 63167.0}, {"date": "2019-09-05", "close": 17.18, "volume": 25084.0}, {"date": "2019-09-06", "close": 17.22, "volume": 23831.0}, {"date": "2019-09-09", "close": 17.16, "volume": 12275.0}, {"date": "2019-09-10", "close": 17.14, "volume": 23716.0}, {"date": "2019-09-11", "close": 16.96, "volume": 72323.0}, {"date": "2019-09-12", "close": 16.81, "volume": 17241.0}, {"date": "2019-09-13", "close": 16.26, "volume": 91058.0}, {"date": "2019-09-16", "close": 16.31, "volume": 44518.0}, {"date": "2019-09-17", "close": 16.35, "volume": 29011.0}, {"date": "2019-09-18", "close": 16.47, "volume": 39751.0}, {"date": "2019-09-19", "close": 16.53, "volume": 22399.0}, {"date": "2019-09-20", "close": 16.66, "volume": 23004.0}, {"date": "2019-09-23", "close": 16.61, "volume": 31018.0}, {"date": "2019-09-24", "close": 16.59, "volume": 43148.0}, {"date": "2019-09-25", "close": 16.54, "volume": 30825.0}, {"date": "2019-09-26", "close": 16.55, "volume": 24057.0}, {"date": "2019-09-27", "close": 16.56, "volume": 17201.0}, {"date": "2019-09-30", "close": 16.55, "volume": 20359.0}, {"date": "2019-10-01", "close": 16.67, "volume": 36227.0}, {"date": "2019-10-02", "close": 16.75, "volume": 20884.0}, {"date": "2019-10-03", "close": 16.71, "volume": 65462.0}, {"date": "2019-10-04", "close": 16.78, "volume": 22482.0}, {"date": "2019-10-07", "close": 16.77, "volume": 9748.0}, {"date": "2019-10-08", "close": 16.8427, "volume": 14529.0}, {"date": "2019-10-09", "close": 16.8, "volume": 32178.0}, {"date": "2019-10-10", "close": 16.78, "volume": 26527.0}, {"date": "2019-10-11", "close": 16.6363, "volume": 26585.0}, {"date": "2019-10-14", "close": 16.54, "volume": 36766.0}, {"date": "2019-10-15", "close": 16.55, "volume": 16370.0}, {"date": "2019-10-16", "close": 16.565, "volume": 12623.0}, {"date": "2019-10-17", "close": 16.54, "volume": 22086.0}, {"date": "2019-10-18", "close": 16.47, "volume": 21852.0}, {"date": "2019-10-21", "close": 16.55, "volume": 36332.0}, {"date": "2019-10-22", "close": 16.64, "volume": 34034.0}, {"date": "2019-10-23", "close": 16.5814, "volume": 21517.0}, {"date": "2019-10-24", "close": 16.686, "volume": 44786.0}, {"date": "2019-10-25", "close": 16.7901, "volume": 10366.0}, {"date": "2019-10-28", "close": 16.56, "volume": 27428.0}, {"date": "2019-10-29", "close": 16.45, "volume": 34978.0}, {"date": "2019-10-30", "close": 16.67, "volume": 37973.0}, {"date": "2019-10-31", "close": 16.83, "volume": 35769.0}, {"date": "2019-11-01", "close": 16.765, "volume": 17881.0}, {"date": "2019-11-04", "close": 16.59, "volume": 28298.0}, {"date": "2019-11-05", "close": 16.62, "volume": 18734.0}, {"date": "2019-11-06", "close": 16.72, "volume": 28458.0}, {"date": "2019-11-07", "close": 16.7, "volume": 20526.0}, {"date": "2019-11-08", "close": 16.84, "volume": 11315.0}, {"date": "2019-11-11", "close": 16.83, "volume": 17132.0}, {"date": "2019-11-12", "close": 16.7, "volume": 17892.0}, {"date": "2019-11-13", "close": 16.81, "volume": 16737.0}, {"date": "2019-11-14", "close": 16.81, "volume": 12113.0}, {"date": "2019-11-15", "close": 16.86, "volume": 10020.0}, {"date": "2019-11-18", "close": 17.01, "volume": 12137.0}, {"date": "2019-11-19", "close": 17.0, "volume": 17797.0}, {"date": "2019-11-20", "close": 16.73, "volume": 25364.0}, {"date": "2019-11-21", "close": 16.61, "volume": 22151.0}, {"date": "2019-11-22", "close": 16.65, "volume": 37813.0}, {"date": "2019-11-25", "close": 16.59, "volume": 18079.0}, {"date": "2019-11-26", "close": 16.75, "volume": 60817.0}, {"date": "2019-11-27", "close": 16.74, "volume": 36087.0}, {"date": "2019-11-29", "close": 16.75, "volume": 5241.0}, {"date": "2019-12-02", "close": 17.02, "volume": 38482.0}, {"date": "2019-12-03", "close": 16.85, "volume": 22233.0}, {"date": "2019-12-04", "close": 16.8935, "volume": 13261.0}, {"date": "2019-12-05", "close": 16.81, "volume": 32024.0}, {"date": "2019-12-06", "close": 16.74, "volume": 19889.0}, {"date": "2019-12-09", "close": 16.76, "volume": 21315.0}, {"date": "2019-12-10", "close": 16.69, "volume": 25370.0}, {"date": "2019-12-11", "close": 16.66, "volume": 37030.0}, {"date": "2019-12-12", "close": 16.62, "volume": 30038.0}, {"date": "2019-12-13", "close": 16.6, "volume": 15359.0}, {"date": "2019-12-16", "close": 16.555, "volume": 26533.0}, {"date": "2019-12-17", "close": 16.55, "volume": 29179.0}, {"date": "2019-12-18", "close": 16.6, "volume": 49626.0}, {"date": "2019-12-19", "close": 16.51, "volume": 56360.0}, {"date": "2019-12-20", "close": 16.43, "volume": 61998.0}, {"date": "2019-12-23", "close": 16.44, "volume": 52860.0}, {"date": "2019-12-24", "close": 16.48, "volume": 12231.0}, {"date": "2019-12-26", "close": 16.41, "volume": 49905.0}, {"date": "2019-12-27", "close": 16.33, "volume": 105823.0}, {"date": "2019-12-30", "close": 16.29, "volume": 48966.0}, {"date": "2019-12-31", "close": 16.21, "volume": 86041.0}, {"date": "2020-01-02", "close": 16.21, "volume": 39352.0}, {"date": "2020-01-03", "close": 16.34, "volume": 18964.0}, {"date": "2020-01-06", "close": 16.29, "volume": 18171.0}, {"date": "2020-01-07", "close": 16.36, "volume": 15649.0}, {"date": "2020-01-08", "close": 16.33, "volume": 31777.0}, {"date": "2020-01-09", "close": 16.45, "volume": 154117.0}, {"date": "2020-01-10", "close": 16.5155, "volume": 34144.0}, {"date": "2020-01-13", "close": 16.51, "volume": 47757.0}, {"date": "2020-01-14", "close": 16.48, "volume": 14048.0}, {"date": "2020-01-15", "close": 16.53, "volume": 22263.0}, {"date": "2020-01-16", "close": 16.5, "volume": 26096.0}, {"date": "2020-01-17", "close": 16.48, "volume": 57446.0}, {"date": "2020-01-21", "close": 16.48, "volume": 25956.0}, {"date": "2020-01-22", "close": 16.47, "volume": 57577.0}, {"date": "2020-01-23", "close": 16.36, "volume": 77893.0}, {"date": "2020-01-24", "close": 16.39, "volume": 55361.0}, {"date": "2020-01-27", "close": 16.43, "volume": 16392.0}, {"date": "2020-01-28", "close": 16.48, "volume": 53334.0}, {"date": "2020-01-29", "close": 16.49, "volume": 28578.0}, {"date": "2020-01-30", "close": 16.59, "volume": 60377.0}, {"date": "2020-01-31", "close": 16.6, "volume": 21784.0}, {"date": "2020-02-03", "close": 16.55, "volume": 19068.0}, {"date": "2020-02-04", "close": 16.515, "volume": 34738.0}, {"date": "2020-02-05", "close": 16.57, "volume": 20701.0}, {"date": "2020-02-06", "close": 16.58, "volume": 14080.0}, {"date": "2020-02-07", "close": 16.67, "volume": 32933.0}, {"date": "2020-02-10", "close": 16.69, "volume": 22035.0}, {"date": "2020-02-11", "close": 16.69, "volume": 29665.0}, {"date": "2020-02-12", "close": 16.64, "volume": 43423.0}, {"date": "2020-02-13", "close": 16.66, "volume": 15717.0}, {"date": "2020-02-14", "close": 16.58, "volume": 67237.0}, {"date": "2020-02-18", "close": 16.57, "volume": 30963.0}, {"date": "2020-02-19", "close": 16.63, "volume": 18475.0}, {"date": "2020-02-20", "close": 16.63, "volume": 18701.0}, {"date": "2020-02-21", "close": 16.72, "volume": 30648.0}, {"date": "2020-02-24", "close": 16.82, "volume": 23167.0}, {"date": "2020-02-25", "close": 16.85, "volume": 14659.0}, {"date": "2020-02-26", "close": 16.77, "volume": 21455.0}, {"date": "2020-02-27", "close": 16.72, "volume": 45083.0}, {"date": "2020-02-28", "close": 16.47, "volume": 124560.0}, {"date": "2020-03-02", "close": 16.68, "volume": 26208.0}, {"date": "2020-03-03", "close": 16.82, "volume": 26985.0}, {"date": "2020-03-04", "close": 16.79, "volume": 23702.0}, {"date": "2020-03-05", "close": 16.75, "volume": 18411.0}, {"date": "2020-03-06", "close": 16.75, "volume": 40758.0}, {"date": "2020-03-09", "close": 16.62, "volume": 41457.0}, {"date": "2020-03-10", "close": 16.49, "volume": 39516.0}, {"date": "2020-03-11", "close": 16.3, "volume": 99578.0}, {"date": "2020-03-12", "close": 15.04, "volume": 143500.0}, {"date": "2020-03-13", "close": 15.16, "volume": 43198.0}, {"date": "2020-03-16", "close": 14.34, "volume": 127731.0}, {"date": "2020-03-17", "close": 14.73, "volume": 96673.0}, {"date": "2020-03-18", "close": 13.08, "volume": 96154.0}, {"date": "2020-03-19", "close": 13.6, "volume": 42796.0}, {"date": "2020-03-20", "close": 13.66, "volume": 62719.0}, {"date": "2020-03-23", "close": 13.3, "volume": 139987.0}, {"date": "2020-03-24", "close": 13.91, "volume": 50982.0}, {"date": "2020-03-25", "close": 14.24, "volume": 73175.0}, {"date": "2020-03-26", "close": 15.04, "volume": 133419.0}, {"date": "2020-03-27", "close": 15.31, "volume": 84791.0}, {"date": "2020-03-30", "close": 15.63, "volume": 67300.0}, {"date": "2020-03-31", "close": 15.65, "volume": 32644.0}, {"date": "2020-04-01", "close": 15.04, "volume": 37117.0}, {"date": "2020-04-02", "close": 14.87, "volume": 35678.0}, {"date": "2020-04-03", "close": 14.68, "volume": 33357.0}, {"date": "2020-04-06", "close": 14.75, "volume": 39515.0}, {"date": "2020-04-07", "close": 15.04, "volume": 24534.0}, {"date": "2020-04-08", "close": 15.1, "volume": 38668.0}, {"date": "2020-04-09", "close": 15.26, "volume": 31471.0}, {"date": "2020-04-13", "close": 15.24, "volume": 57017.0}, {"date": "2020-04-14", "close": 15.29, "volume": 37536.0}, {"date": "2020-04-15", "close": 15.15, "volume": 71054.0}, {"date": "2020-04-16", "close": 15.16, "volume": 31792.0}, {"date": "2020-04-17", "close": 15.18, "volume": 32515.0}, {"date": "2020-04-20", "close": 15.15, "volume": 26465.0}, {"date": "2020-04-21", "close": 15.04, "volume": 53593.0}, {"date": "2020-04-22", "close": 14.96, "volume": 31598.0}, {"date": "2020-04-23", "close": 14.8828, "volume": 28820.0}, {"date": "2020-04-24", "close": 14.69, "volume": 65182.0}, {"date": "2020-04-27", "close": 14.55, "volume": 41649.0}, {"date": "2020-04-28", "close": 14.38, "volume": 109943.0}, {"date": "2020-04-29", "close": 14.52, "volume": 48700.0}, {"date": "2020-04-30", "close": 14.49, "volume": 18204.0}, {"date": "2020-05-01", "close": 14.44, "volume": 53999.0}, {"date": "2020-05-04", "close": 14.51, "volume": 29813.0}, {"date": "2020-05-05", "close": 14.64, "volume": 23217.0}, {"date": "2020-05-06", "close": 14.77, "volume": 16635.0}, {"date": "2020-05-07", "close": 14.86, "volume": 34111.0}, {"date": "2020-05-08", "close": 14.9, "volume": 30707.0}, {"date": "2020-05-11", "close": 14.87, "volume": 20069.0}, {"date": "2020-05-12", "close": 14.84, "volume": 20741.0}, {"date": "2020-05-13", "close": 14.72, "volume": 20742.0}, {"date": "2020-05-14", "close": 14.68, "volume": 36372.0}, {"date": "2020-05-15", "close": 14.96, "volume": 38321.0}, {"date": "2020-05-18", "close": 14.865, "volume": 10035.0}, {"date": "2020-05-19", "close": 14.76, "volume": 25064.0}, {"date": "2020-05-20", "close": 14.7844, "volume": 31325.0}, {"date": "2020-05-21", "close": 14.81, "volume": 18081.0}, {"date": "2020-05-22", "close": 14.87, "volume": 9038.0}, {"date": "2020-05-26", "close": 14.92, "volume": 9190.0}, {"date": "2020-05-27", "close": 14.97, "volume": 23968.0}, {"date": "2020-05-28", "close": 15.09, "volume": 49780.0}, {"date": "2020-05-29", "close": 15.26, "volume": 15578.0}, {"date": "2020-06-01", "close": 15.46, "volume": 14881.0}, {"date": "2020-06-02", "close": 15.37, "volume": 21064.0}, {"date": "2020-06-03", "close": 15.33, "volume": 27010.0}, {"date": "2020-06-04", "close": 15.35, "volume": 10453.0}, {"date": "2020-06-05", "close": 15.3, "volume": 5722.0}, {"date": "2020-06-08", "close": 15.35, "volume": 25581.0}, {"date": "2020-06-09", "close": 15.36, "volume": 22847.0}, {"date": "2020-06-10", "close": 15.34, "volume": 10458.0}, {"date": "2020-06-11", "close": 15.31, "volume": 52764.0}, {"date": "2020-06-12", "close": 15.28, "volume": 12855.0}, {"date": "2020-06-15", "close": 15.22, "volume": 27155.0}, {"date": "2020-06-16", "close": 15.25, "volume": 11794.0}, {"date": "2020-06-17", "close": 15.22, "volume": 11994.0}, {"date": "2020-06-18", "close": 15.23, "volume": 12360.0}, {"date": "2020-06-19", "close": 15.25, "volume": 10435.0}, {"date": "2020-06-22", "close": 15.35, "volume": 27140.0}, {"date": "2020-06-23", "close": 15.34, "volume": 23142.0}, {"date": "2020-06-24", "close": 15.4, "volume": 65534.0}, {"date": "2020-06-25", "close": 15.311, "volume": 45051.0}, {"date": "2020-06-26", "close": 15.22, "volume": 12872.0}, {"date": "2020-06-29", "close": 15.67, "volume": 23023.0}, {"date": "2020-06-30", "close": 15.65, "volume": 23691.0}, {"date": "2020-07-01", "close": 15.65, "volume": 19324.0}, {"date": "2020-07-02", "close": 15.53, "volume": 18888.0}, {"date": "2020-07-06", "close": 15.58, "volume": 7802.0}, {"date": "2020-07-07", "close": 15.65, "volume": 4556.0}, {"date": "2020-07-08", "close": 15.77, "volume": 10560.0}, {"date": "2020-07-09", "close": 15.7, "volume": 18359.0}, {"date": "2020-07-10", "close": 15.84, "volume": 10535.0}, {"date": "2020-07-13", "close": 15.76, "volume": 12676.0}, {"date": "2020-07-14", "close": 15.71, "volume": 12354.0}, {"date": "2020-07-15", "close": 15.71, "volume": 21113.0}, {"date": "2020-07-16", "close": 15.82, "volume": 14391.0}, {"date": "2020-07-17", "close": 15.84, "volume": 10085.0}, {"date": "2020-07-20", "close": 15.82, "volume": 7110.0}, {"date": "2020-07-21", "close": 15.86, "volume": 20065.0}, {"date": "2020-07-22", "close": 15.85, "volume": 22705.0}, {"date": "2020-07-23", "close": 15.82, "volume": 11558.0}, {"date": "2020-07-24", "close": 15.84, "volume": 6768.0}, {"date": "2020-07-27", "close": 15.77, "volume": 19230.0}, {"date": "2020-07-28", "close": 15.78, "volume": 11768.0}, {"date": "2020-07-29", "close": 15.79, "volume": 11309.0}, {"date": "2020-07-30", "close": 16.02, "volume": 65139.0}, {"date": "2020-07-31", "close": 16.33, "volume": 16702.0}, {"date": "2020-08-03", "close": 16.29, "volume": 32650.0}, {"date": "2020-08-04", "close": 16.13, "volume": 70037.0}, {"date": "2020-08-05", "close": 16.18, "volume": 19615.0}, {"date": "2020-08-06", "close": 16.2, "volume": 21574.0}, {"date": "2020-08-07", "close": 16.29, "volume": 10205.0}, {"date": "2020-08-10", "close": 16.3, "volume": 14354.0}, {"date": "2020-08-11", "close": 16.26, "volume": 28998.0}, {"date": "2020-08-12", "close": 16.19, "volume": 29969.0}, {"date": "2020-08-13", "close": 16.18, "volume": 20800.0}, {"date": "2020-08-14", "close": 16.31, "volume": 16561.0}, {"date": "2020-08-17", "close": 16.232, "volume": 24054.0}, {"date": "2020-08-18", "close": 16.4293, "volume": 17348.0}, {"date": "2020-08-19", "close": 16.28, "volume": 48433.0}, {"date": "2020-08-20", "close": 16.19, "volume": 15711.0}, {"date": "2020-08-21", "close": 16.16, "volume": 16345.0}, {"date": "2020-08-24", "close": 16.1697, "volume": 12416.0}, {"date": "2020-08-25", "close": 16.0, "volume": 17851.0}, {"date": "2020-08-26", "close": 16.01, "volume": 23840.0}, {"date": "2020-08-27", "close": 16.0328, "volume": 29394.0}, {"date": "2020-08-28", "close": 15.97, "volume": 44102.0}, {"date": "2020-08-31", "close": 16.07, "volume": 13854.0}, {"date": "2020-09-01", "close": 16.29, "volume": 44380.0}, {"date": "2020-09-02", "close": 16.16, "volume": 18699.0}, {"date": "2020-09-03", "close": 15.9818, "volume": 33069.0}, {"date": "2020-09-04", "close": 16.25, "volume": 26500.0}, {"date": "2020-09-08", "close": 16.15, "volume": 30482.0}, {"date": "2020-09-09", "close": 15.94, "volume": 19069.0}, {"date": "2020-09-10", "close": 16.13, "volume": 11509.0}, {"date": "2020-09-11", "close": 16.09, "volume": 23207.0}, {"date": "2020-09-14", "close": 16.1, "volume": 24691.0}, {"date": "2020-09-15", "close": 16.35, "volume": 17504.0}, {"date": "2020-09-16", "close": 16.06, "volume": 28981.0}, {"date": "2020-09-17", "close": 16.144, "volume": 8392.0}, {"date": "2020-09-18", "close": 16.02, "volume": 2190.0}, {"date": "2020-09-21", "close": 15.72, "volume": 20025.0}, {"date": "2020-09-22", "close": 15.76, "volume": 32864.0}, {"date": "2020-09-23", "close": 15.6, "volume": 13593.0}, {"date": "2020-09-24", "close": 15.7932, "volume": 31095.0}, {"date": "2020-09-25", "close": 15.62, "volume": 21598.0}, {"date": "2020-09-28", "close": 16.1, "volume": 30804.0}, {"date": "2020-09-29", "close": 16.05, "volume": 17530.0}, {"date": "2020-09-30", "close": 15.98, "volume": 13796.0}, {"date": "2020-10-01", "close": 16.11, "volume": 16384.0}, {"date": "2020-10-02", "close": 15.95, "volume": 10110.0}, {"date": "2020-10-05", "close": 16.0554, "volume": 14690.0}, {"date": "2020-10-06", "close": 15.98, "volume": 15336.0}, {"date": "2020-10-07", "close": 16.14, "volume": 11157.0}, {"date": "2020-10-08", "close": 16.1, "volume": 16018.0}, {"date": "2020-10-09", "close": 15.9, "volume": 19441.0}, {"date": "2020-10-12", "close": 15.95, "volume": 10452.0}, {"date": "2020-10-13", "close": 15.91, "volume": 26663.0}, {"date": "2020-10-14", "close": 16.05, "volume": 18029.0}, {"date": "2020-10-15", "close": 15.98, "volume": 15134.0}, {"date": "2020-10-16", "close": 15.8, "volume": 11646.0}, {"date": "2020-10-19", "close": 15.71, "volume": 18118.0}, {"date": "2020-10-20", "close": 15.76, "volume": 21509.0}, {"date": "2020-10-21", "close": 15.92, "volume": 27915.0}, {"date": "2020-10-22", "close": 16.05, "volume": 19545.0}, {"date": "2020-10-23", "close": 15.89, "volume": 23687.0}, {"date": "2020-10-26", "close": 15.78, "volume": 45449.0}, {"date": "2020-10-27", "close": 15.91, "volume": 27337.0}, {"date": "2020-10-28", "close": 15.88, "volume": 12747.0}, {"date": "2020-10-29", "close": 16.1, "volume": 20828.0}, {"date": "2020-10-30", "close": 16.21, "volume": 34431.0}, {"date": "2020-11-02", "close": 15.72, "volume": 29283.0}, {"date": "2020-11-03", "close": 15.8, "volume": 5874.0}, {"date": "2020-11-04", "close": 15.98, "volume": 12588.0}, {"date": "2020-11-05", "close": 15.78, "volume": 22846.0}, {"date": "2020-11-06", "close": 15.9, "volume": 8545.0}, {"date": "2020-11-09", "close": 15.98, "volume": 16466.0}, {"date": "2020-11-10", "close": 16.01, "volume": 29887.0}, {"date": "2020-11-11", "close": 16.02, "volume": 21441.0}, {"date": "2020-11-12", "close": 16.104, "volume": 13439.0}, {"date": "2020-11-13", "close": 16.24, "volume": 9877.0}, {"date": "2020-11-16", "close": 16.11, "volume": 33199.0}, {"date": "2020-11-17", "close": 16.01, "volume": 24430.0}, {"date": "2020-11-18", "close": 16.04, "volume": 8141.0}, {"date": "2020-11-19", "close": 16.02, "volume": 25744.0}, {"date": "2020-11-20", "close": 16.05, "volume": 23159.0}, {"date": "2020-11-23", "close": 16.08, "volume": 12137.0}, {"date": "2020-11-24", "close": 16.16, "volume": 31074.0}, {"date": "2020-11-25", "close": 16.44, "volume": 30060.0}, {"date": "2020-11-27", "close": 16.55, "volume": 22016.0}, {"date": "2020-11-30", "close": 16.27, "volume": 40422.0}, {"date": "2020-12-01", "close": 16.32, "volume": 46567.0}, {"date": "2020-12-02", "close": 16.26, "volume": 28966.0}, {"date": "2020-12-03", "close": 16.26, "volume": 23700.0}, {"date": "2020-12-04", "close": 16.3, "volume": 19389.0}, {"date": "2020-12-07", "close": 16.36, "volume": 14657.0}, {"date": "2020-12-08", "close": 16.37, "volume": 60513.0}, {"date": "2020-12-09", "close": 16.32, "volume": 17381.0}, {"date": "2020-12-10", "close": 16.23, "volume": 41131.0}, {"date": "2020-12-11", "close": 16.3, "volume": 21414.0}, {"date": "2020-12-14", "close": 16.23, "volume": 37118.0}, {"date": "2020-12-15", "close": 16.23, "volume": 33460.0}, {"date": "2020-12-16", "close": 16.24, "volume": 41834.0}, {"date": "2020-12-17", "close": 16.25, "volume": 32012.0}, {"date": "2020-12-18", "close": 16.33, "volume": 10191.0}, {"date": "2020-12-21", "close": 16.43, "volume": 25981.0}, {"date": "2020-12-22", "close": 16.47, "volume": 22078.0}, {"date": "2020-12-23", "close": 16.5, "volume": 3624.0}, {"date": "2020-12-24", "close": 16.48, "volume": 4316.0}, {"date": "2020-12-28", "close": 16.53, "volume": 10511.0}, {"date": "2020-12-29", "close": 16.38, "volume": 85388.0}, {"date": "2020-12-30", "close": 16.36, "volume": 52969.0}, {"date": "2020-12-31", "close": 16.43, "volume": 9354.0}, {"date": "2021-01-04", "close": 16.37, "volume": 25800.0}, {"date": "2021-01-05", "close": 16.42, "volume": 19254.0}, {"date": "2021-01-06", "close": 16.39, "volume": 11142.0}, {"date": "2021-01-07", "close": 16.37, "volume": 14860.0}, {"date": "2021-01-08", "close": 16.37, "volume": 11931.0}, {"date": "2021-01-11", "close": 16.4698, "volume": 25134.0}, {"date": "2021-01-12", "close": 16.498, "volume": 8452.0}, {"date": "2021-01-13", "close": 16.56, "volume": 7897.0}, {"date": "2021-01-14", "close": 16.5126, "volume": 14205.0}, {"date": "2021-01-15", "close": 16.48, "volume": 14031.0}, {"date": "2021-01-19", "close": 16.43, "volume": 17048.0}, {"date": "2021-01-20", "close": 16.49, "volume": 33281.0}, {"date": "2021-01-21", "close": 16.39, "volume": 26365.0}, {"date": "2021-01-22", "close": 16.451, "volume": 9683.0}, {"date": "2021-01-25", "close": 16.42, "volume": 27386.0}, {"date": "2021-01-26", "close": 16.48, "volume": 23798.0}, {"date": "2021-01-27", "close": 16.56, "volume": 13361.0}, {"date": "2021-01-28", "close": 16.63, "volume": 15970.0}, {"date": "2021-01-29", "close": 16.59, "volume": 17487.0}, {"date": "2021-02-01", "close": 16.65, "volume": 10169.0}, {"date": "2021-02-02", "close": 16.71, "volume": 15771.0}, {"date": "2021-02-03", "close": 16.73, "volume": 9899.0}, {"date": "2021-02-04", "close": 16.84, "volume": 21846.0}, {"date": "2021-02-05", "close": 16.89, "volume": 14153.0}, {"date": "2021-02-08", "close": 16.9431, "volume": 11102.0}, {"date": "2021-02-09", "close": 16.97, "volume": 12117.0}, {"date": "2021-02-10", "close": 16.97, "volume": 15386.0}, {"date": "2021-02-11", "close": 16.98, "volume": 18672.0}, {"date": "2021-02-12", "close": 17.08, "volume": 47354.0}, {"date": "2021-02-16", "close": 17.0837, "volume": 12217.0}, {"date": "2021-02-17", "close": 17.04, "volume": 6588.0}, {"date": "2021-02-18", "close": 16.86, "volume": 17493.0}, {"date": "2021-02-19", "close": 16.975, "volume": 10909.0}, {"date": "2021-02-22", "close": 16.4, "volume": 15135.0}, {"date": "2021-02-23", "close": 16.33, "volume": 55478.0}, {"date": "2021-02-24", "close": 16.44, "volume": 16756.0}, {"date": "2021-02-25", "close": 16.48, "volume": 26812.0}, {"date": "2021-02-26", "close": 16.88, "volume": 12218.0}, {"date": "2021-03-01", "close": 16.65, "volume": 24077.0}, {"date": "2021-03-02", "close": 16.38, "volume": 23416.0}, {"date": "2021-03-03", "close": 16.31, "volume": 23501.0}, {"date": "2021-03-04", "close": 16.26, "volume": 29528.0}, {"date": "2021-03-05", "close": 16.16, "volume": 36587.0}, {"date": "2021-03-08", "close": 16.27, "volume": 36065.0}, {"date": "2021-03-09", "close": 16.305, "volume": 41850.0}, {"date": "2021-03-10", "close": 16.35, "volume": 87915.0}, {"date": "2021-03-11", "close": 16.33, "volume": 16589.0}, {"date": "2021-03-12", "close": 16.27, "volume": 24968.0}, {"date": "2021-03-15", "close": 16.34, "volume": 37445.0}, {"date": "2021-03-16", "close": 16.37, "volume": 31392.0}, {"date": "2021-03-17", "close": 16.41, "volume": 34955.0}, {"date": "2021-03-18", "close": 16.33, "volume": 27358.0}, {"date": "2021-03-19", "close": 16.3, "volume": 13235.0}, {"date": "2021-03-22", "close": 16.28, "volume": 5487.0}, {"date": "2021-03-23", "close": 16.29, "volume": 11565.0}, {"date": "2021-03-24", "close": 16.25, "volume": 29381.0}, {"date": "2021-03-25", "close": 16.26, "volume": 25135.0}, {"date": "2021-03-26", "close": 16.3, "volume": 11721.0}, {"date": "2021-03-29", "close": 16.315, "volume": 15326.0}, {"date": "2021-03-30", "close": 16.48, "volume": 47507.0}, {"date": "2021-03-31", "close": 16.48, "volume": 18044.0}, {"date": "2021-04-01", "close": 16.4955, "volume": 15730.0}, {"date": "2021-04-05", "close": 16.6, "volume": 34042.0}, {"date": "2021-04-06", "close": 16.6102, "volume": 33481.0}, {"date": "2021-04-07", "close": 16.61, "volume": 17758.0}, {"date": "2021-04-08", "close": 16.61, "volume": 18851.0}, {"date": "2021-04-09", "close": 16.655, "volume": 15907.0}, {"date": "2021-04-12", "close": 16.64, "volume": 5592.0}, {"date": "2021-04-13", "close": 16.65, "volume": 20772.0}, {"date": "2021-04-14", "close": 16.64, "volume": 14425.0}, {"date": "2021-04-15", "close": 16.7396, "volume": 20302.0}, {"date": "2021-04-16", "close": 16.7, "volume": 15299.0}, {"date": "2021-04-19", "close": 16.69, "volume": 12839.0}, {"date": "2021-04-20", "close": 16.73, "volume": 9577.0}, {"date": "2021-04-21", "close": 16.7286, "volume": 31234.0}, {"date": "2021-04-22", "close": 16.7, "volume": 18003.0}, {"date": "2021-04-23", "close": 16.79, "volume": 26196.0}, {"date": "2021-04-26", "close": 16.81, "volume": 17282.0}, {"date": "2021-04-27", "close": 16.74, "volume": 16566.0}, {"date": "2021-04-28", "close": 16.79, "volume": 34079.0}, {"date": "2021-04-29", "close": 16.67, "volume": 41244.0}, {"date": "2021-04-30", "close": 16.75, "volume": 26587.0}, {"date": "2021-05-03", "close": 16.76, "volume": 27316.0}, {"date": "2021-05-04", "close": 16.96, "volume": 31940.0}, {"date": "2021-05-05", "close": 16.87, "volume": 16851.0}, {"date": "2021-05-06", "close": 16.86, "volume": 19871.0}, {"date": "2021-05-07", "close": 16.92, "volume": 18598.0}, {"date": "2021-05-10", "close": 17.0, "volume": 24657.0}, {"date": "2021-05-11", "close": 17.0803, "volume": 15953.0}, {"date": "2021-05-12", "close": 16.8055, "volume": 49916.0}, {"date": "2021-05-13", "close": 16.6837, "volume": 15233.0}, {"date": "2021-05-14", "close": 16.7, "volume": 11778.0}, {"date": "2021-05-17", "close": 16.6508, "volume": 37602.0}, {"date": "2021-05-18", "close": 16.63, "volume": 17805.0}, {"date": "2021-05-19", "close": 16.63, "volume": 24695.0}, {"date": "2021-05-20", "close": 16.67, "volume": 20275.0}, {"date": "2021-05-21", "close": 16.795, "volume": 37599.0}, {"date": "2021-05-24", "close": 16.83, "volume": 19542.0}, {"date": "2021-05-25", "close": 16.96, "volume": 35023.0}, {"date": "2021-05-26", "close": 17.05, "volume": 53089.0}, {"date": "2021-05-27", "close": 17.035, "volume": 19960.0}, {"date": "2021-05-28", "close": 17.05, "volume": 13817.0}, {"date": "2021-06-01", "close": 16.98, "volume": 10347.0}, {"date": "2021-06-02", "close": 17.0104, "volume": 15054.0}, {"date": "2021-06-03", "close": 16.98, "volume": 21579.0}, {"date": "2021-06-04", "close": 17.0939, "volume": 3514.0}, {"date": "2021-06-07", "close": 17.1594, "volume": 13750.0}, {"date": "2021-06-08", "close": 16.82, "volume": 56666.0}, {"date": "2021-06-09", "close": 16.905, "volume": 17515.0}, {"date": "2021-06-10", "close": 16.89, "volume": 25007.0}, {"date": "2021-06-11", "close": 16.94, "volume": 11243.0}, {"date": "2021-06-14", "close": 16.87, "volume": 34430.0}, {"date": "2021-06-15", "close": 16.9, "volume": 18890.0}, {"date": "2021-06-16", "close": 16.89, "volume": 17154.0}, {"date": "2021-06-17", "close": 16.89, "volume": 16659.0}, {"date": "2021-06-18", "close": 16.93, "volume": 11466.0}, {"date": "2021-06-21", "close": 16.91, "volume": 12892.0}, {"date": "2021-06-22", "close": 17.0, "volume": 22012.0}, {"date": "2021-06-23", "close": 17.01, "volume": 14488.0}, {"date": "2021-06-24", "close": 17.02, "volume": 10718.0}, {"date": "2021-06-25", "close": 17.03, "volume": 8978.0}, {"date": "2021-06-28", "close": 17.08, "volume": 10262.0}, {"date": "2021-06-29", "close": 17.13, "volume": 24641.0}, {"date": "2021-06-30", "close": 17.28, "volume": 25089.0}, {"date": "2021-07-01", "close": 17.21, "volume": 21024.0}, {"date": "2021-07-02", "close": 17.36, "volume": 42354.0}, {"date": "2021-07-06", "close": 17.4015, "volume": 10359.0}, {"date": "2021-07-07", "close": 17.3003, "volume": 10965.0}, {"date": "2021-07-08", "close": 17.31, "volume": 16749.0}, {"date": "2021-07-09", "close": 17.22, "volume": 6495.0}, {"date": "2021-07-12", "close": 17.24, "volume": 10033.0}, {"date": "2021-07-13", "close": 17.24, "volume": 23256.0}, {"date": "2021-07-14", "close": 17.22, "volume": 16557.0}, {"date": "2021-07-15", "close": 17.22, "volume": 12056.0}, {"date": "2021-07-16", "close": 17.17, "volume": 29382.0}, {"date": "2021-07-19", "close": 16.99, "volume": 29077.0}, {"date": "2021-07-20", "close": 16.98, "volume": 24096.0}, {"date": "2021-07-21", "close": 16.94, "volume": 33161.0}, {"date": "2021-07-22", "close": 16.96, "volume": 20821.0}, {"date": "2021-07-23", "close": 16.92, "volume": 24312.0}, {"date": "2021-07-26", "close": 17.02, "volume": 38097.0}, {"date": "2021-07-27", "close": 17.08, "volume": 38204.0}, {"date": "2021-07-28", "close": 17.08, "volume": 23424.0}, {"date": "2021-07-29", "close": 17.13, "volume": 33207.0}, {"date": "2021-07-30", "close": 17.1, "volume": 21649.0}, {"date": "2021-08-02", "close": 17.11, "volume": 31316.0}, {"date": "2021-08-03", "close": 17.11, "volume": 13599.0}, {"date": "2021-08-04", "close": 17.1, "volume": 21551.0}, {"date": "2021-08-05", "close": 17.12, "volume": 11371.0}, {"date": "2021-08-06", "close": 17.1, "volume": 22147.0}, {"date": "2021-08-09", "close": 17.14, "volume": 28013.0}, {"date": "2021-08-10", "close": 17.17, "volume": 14771.0}, {"date": "2021-08-11", "close": 17.23, "volume": 14513.0}, {"date": "2021-08-12", "close": 17.2, "volume": 12319.0}, {"date": "2021-08-13", "close": 17.18, "volume": 7043.0}, {"date": "2021-08-16", "close": 17.32, "volume": 33583.0}, {"date": "2021-08-17", "close": 17.3, "volume": 21441.0}, {"date": "2021-08-18", "close": 17.18, "volume": 22016.0}, {"date": "2021-08-19", "close": 17.34, "volume": 14781.0}, {"date": "2021-08-20", "close": 17.3494, "volume": 13069.0}, {"date": "2021-08-23", "close": 17.35, "volume": 9145.0}, {"date": "2021-08-24", "close": 17.3811, "volume": 16889.0}, {"date": "2021-08-25", "close": 17.3411, "volume": 6239.0}, {"date": "2021-08-26", "close": 17.55, "volume": 31438.0}, {"date": "2021-08-27", "close": 17.38, "volume": 23574.0}, {"date": "2021-08-30", "close": 17.24, "volume": 23847.0}, {"date": "2021-08-31", "close": 17.27, "volume": 20023.0}, {"date": "2021-09-01", "close": 17.25, "volume": 25651.0}, {"date": "2021-09-02", "close": 17.12, "volume": 36147.0}, {"date": "2021-09-03", "close": 17.06, "volume": 23705.0}, {"date": "2021-09-07", "close": 16.99, "volume": 23494.0}, {"date": "2021-09-08", "close": 17.12, "volume": 97372.0}, {"date": "2021-09-09", "close": 17.115, "volume": 18606.0}, {"date": "2021-09-10", "close": 16.98, "volume": 28435.0}, {"date": "2021-09-13", "close": 17.08, "volume": 13327.0}, {"date": "2021-09-14", "close": 17.04, "volume": 46183.0}, {"date": "2021-09-15", "close": 17.17, "volume": 27019.0}, {"date": "2021-09-16", "close": 17.12, "volume": 28134.0}, {"date": "2021-09-17", "close": 17.16, "volume": 9672.0}, {"date": "2021-09-20", "close": 17.1, "volume": 11659.0}, {"date": "2021-09-21", "close": 17.25, "volume": 15541.0}, {"date": "2021-09-22", "close": 17.27, "volume": 10965.0}, {"date": "2021-09-23", "close": 17.15, "volume": 8527.0}, {"date": "2021-09-24", "close": 16.95, "volume": 12891.0}, {"date": "2021-09-27", "close": 16.84, "volume": 34204.0}, {"date": "2021-09-28", "close": 16.8024, "volume": 41671.0}, {"date": "2021-09-29", "close": 17.03, "volume": 44520.0}, {"date": "2021-09-30", "close": 17.05, "volume": 20631.0}, {"date": "2021-10-01", "close": 17.2017, "volume": 14259.0}, {"date": "2021-10-04", "close": 16.62, "volume": 40902.0}, {"date": "2021-10-05", "close": 16.67, "volume": 30158.0}, {"date": "2021-10-06", "close": 16.75, "volume": 12093.0}, {"date": "2021-10-07", "close": 16.82, "volume": 15315.0}, {"date": "2021-10-08", "close": 16.8, "volume": 6477.0}, {"date": "2021-10-11", "close": 16.79, "volume": 6288.0}, {"date": "2021-10-12", "close": 16.8636, "volume": 4582.0}, {"date": "2021-10-13", "close": 16.96, "volume": 14313.0}, {"date": "2021-10-14", "close": 16.95, "volume": 12931.0}, {"date": "2021-10-15", "close": 16.95, "volume": 5613.0}, {"date": "2021-10-18", "close": 16.9511, "volume": 6747.0}, {"date": "2021-10-19", "close": 16.65, "volume": 18860.0}, {"date": "2021-10-20", "close": 16.76, "volume": 30942.0}, {"date": "2021-10-21", "close": 16.62, "volume": 8171.0}, {"date": "2021-10-22", "close": 16.7, "volume": 7950.0}, {"date": "2021-10-25", "close": 16.75, "volume": 7094.0}, {"date": "2021-10-26", "close": 16.61, "volume": 12222.0}, {"date": "2021-10-27", "close": 16.7, "volume": 12088.0}, {"date": "2021-10-28", "close": 16.8, "volume": 16943.0}, {"date": "2021-10-29", "close": 16.76, "volume": 12507.0}, {"date": "2021-11-01", "close": 16.7, "volume": 27931.0}, {"date": "2021-11-02", "close": 16.77, "volume": 52233.0}, {"date": "2021-11-03", "close": 16.58, "volume": 33931.0}, {"date": "2021-11-04", "close": 16.65, "volume": 22196.0}, {"date": "2021-11-05", "close": 16.66, "volume": 29887.0}, {"date": "2021-11-08", "close": 16.66, "volume": 26464.0}, {"date": "2021-11-09", "close": 16.7, "volume": 27200.0}, {"date": "2021-11-10", "close": 16.6, "volume": 59064.0}, {"date": "2021-11-11", "close": 16.62, "volume": 41564.0}, {"date": "2021-11-12", "close": 16.625, "volume": 37290.0}, {"date": "2021-11-15", "close": 16.66, "volume": 44895.0}, {"date": "2021-11-16", "close": 16.77, "volume": 58447.0}, {"date": "2021-11-17", "close": 16.68, "volume": 21142.0}, {"date": "2021-11-18", "close": 16.59, "volume": 20514.0}, {"date": "2021-11-19", "close": 16.62, "volume": 16384.0}, {"date": "2021-11-22", "close": 16.61, "volume": 17503.0}, {"date": "2021-11-23", "close": 16.53, "volume": 31009.0}, {"date": "2021-11-24", "close": 16.56, "volume": 11905.0}, {"date": "2021-11-26", "close": 16.51, "volume": 2512.0}, {"date": "2021-11-29", "close": 16.57, "volume": 12243.0}, {"date": "2021-11-30", "close": 16.6, "volume": 19594.0}, {"date": "2021-12-01", "close": 16.56, "volume": 21121.0}, {"date": "2021-12-02", "close": 16.51, "volume": 12924.0}, {"date": "2021-12-03", "close": 16.6, "volume": 8306.0}, {"date": "2021-12-06", "close": 16.49, "volume": 22445.0}, {"date": "2021-12-07", "close": 16.64, "volume": 14992.0}, {"date": "2021-12-08", "close": 16.83, "volume": 21402.0}, {"date": "2021-12-09", "close": 16.96, "volume": 21499.0}, {"date": "2021-12-10", "close": 17.25, "volume": 28572.0}, {"date": "2021-12-13", "close": 17.1, "volume": 32626.0}, {"date": "2021-12-14", "close": 16.96, "volume": 23585.0}, {"date": "2021-12-15", "close": 16.9, "volume": 13842.0}, {"date": "2021-12-16", "close": 16.69, "volume": 30023.0}, {"date": "2021-12-17", "close": 16.63, "volume": 17037.0}, {"date": "2021-12-20", "close": 16.57, "volume": 19615.0}, {"date": "2021-12-21", "close": 16.59, "volume": 14592.0}, {"date": "2021-12-22", "close": 16.63, "volume": 21846.0}, {"date": "2021-12-23", "close": 16.58, "volume": 14624.0}, {"date": "2021-12-27", "close": 16.64, "volume": 28404.0}, {"date": "2021-12-28", "close": 16.55, "volume": 58050.0}, {"date": "2021-12-29", "close": 16.6, "volume": 55888.0}, {"date": "2021-12-30", "close": 16.55, "volume": 23327.0}, {"date": "2021-12-31", "close": 16.58, "volume": 29071.0}, {"date": "2022-01-03", "close": 16.72, "volume": 32357.0}, {"date": "2022-01-04", "close": 16.58, "volume": 51407.0}, {"date": "2022-01-05", "close": 16.51, "volume": 34146.0}, {"date": "2022-01-06", "close": 16.39, "volume": 13551.0}, {"date": "2022-01-07", "close": 16.41, "volume": 31702.0}, {"date": "2022-01-10", "close": 16.46, "volume": 21868.0}, {"date": "2022-01-11", "close": 16.68, "volume": 29966.0}, {"date": "2022-01-12", "close": 16.56, "volume": 26694.0}, {"date": "2022-01-13", "close": 16.45, "volume": 22680.0}, {"date": "2022-01-14", "close": 16.37, "volume": 20469.0}, {"date": "2022-01-18", "close": 15.97, "volume": 49893.0}, {"date": "2022-01-19", "close": 15.87, "volume": 40534.0}, {"date": "2022-01-20", "close": 15.71, "volume": 41180.0}, {"date": "2022-01-21", "close": 15.72, "volume": 21095.0}, {"date": "2022-01-24", "close": 15.83, "volume": 52020.0}, {"date": "2022-01-25", "close": 15.83, "volume": 36945.0}, {"date": "2022-01-26", "close": 16.23, "volume": 49791.0}, {"date": "2022-01-27", "close": 16.1, "volume": 43015.0}, {"date": "2022-01-28", "close": 16.13, "volume": 23151.0}, {"date": "2022-01-31", "close": 15.74, "volume": 57878.0}, {"date": "2022-02-01", "close": 15.77, "volume": 62250.0}, {"date": "2022-02-02", "close": 15.88, "volume": 42298.0}, {"date": "2022-02-03", "close": 15.92, "volume": 36487.0}, {"date": "2022-02-04", "close": 15.855, "volume": 6506.0}, {"date": "2022-02-07", "close": 15.8, "volume": 10113.0}, {"date": "2022-02-08", "close": 15.9, "volume": 16993.0}, {"date": "2022-02-09", "close": 15.68, "volume": 49336.0}, {"date": "2022-02-10", "close": 15.57, "volume": 53303.0}, {"date": "2022-02-11", "close": 15.71, "volume": 31799.0}, {"date": "2022-02-14", "close": 15.53, "volume": 47163.0}, {"date": "2022-02-15", "close": 15.3, "volume": 69213.0}, {"date": "2022-02-16", "close": 15.46, "volume": 42377.0}, {"date": "2022-02-17", "close": 15.41, "volume": 27366.0}, {"date": "2022-02-18", "close": 15.4, "volume": 28541.0}, {"date": "2022-02-22", "close": 15.41, "volume": 43268.0}, {"date": "2022-02-23", "close": 15.48, "volume": 14120.0}, {"date": "2022-02-24", "close": 15.43, "volume": 39328.0}, {"date": "2022-02-25", "close": 15.55, "volume": 46612.0}, {"date": "2022-02-28", "close": 15.6, "volume": 10524.0}, {"date": "2022-03-01", "close": 15.8, "volume": 25657.0}, {"date": "2022-03-02", "close": 15.74, "volume": 32416.0}, {"date": "2022-03-03", "close": 15.69, "volume": 76793.0}, {"date": "2022-03-04", "close": 15.62, "volume": 9872.0}, {"date": "2022-03-07", "close": 15.33, "volume": 47180.0}, {"date": "2022-03-08", "close": 15.21, "volume": 59412.0}, {"date": "2022-03-09", "close": 15.24, "volume": 45753.0}, {"date": "2022-03-10", "close": 15.21, "volume": 34408.0}, {"date": "2022-03-11", "close": 15.16, "volume": 24698.0}, {"date": "2022-03-14", "close": 15.01, "volume": 20607.0}, {"date": "2022-03-15", "close": 14.99, "volume": 11648.0}, {"date": "2022-03-16", "close": 15.172, "volume": 33978.0}, {"date": "2022-03-17", "close": 15.26, "volume": 9628.0}, {"date": "2022-03-18", "close": 15.27, "volume": 15871.0}, {"date": "2022-03-21", "close": 15.2, "volume": 23513.0}, {"date": "2022-03-22", "close": 15.3, "volume": 10406.0}, {"date": "2022-03-23", "close": 14.97, "volume": 23671.0}, {"date": "2022-03-24", "close": 15.08, "volume": 23574.0}, {"date": "2022-03-25", "close": 14.81, "volume": 56191.0}, {"date": "2022-03-28", "close": 14.76, "volume": 46477.0}, {"date": "2022-03-29", "close": 14.74, "volume": 42766.0}, {"date": "2022-03-30", "close": 14.75, "volume": 39486.0}, {"date": "2022-03-31", "close": 14.76, "volume": 46612.0}, {"date": "2022-04-01", "close": 14.79, "volume": 33297.0}, {"date": "2022-04-04", "close": 14.82, "volume": 27943.0}, {"date": "2022-04-05", "close": 14.87, "volume": 64020.0}, {"date": "2022-04-06", "close": 14.8, "volume": 28324.0}, {"date": "2022-04-07", "close": 14.71, "volume": 36329.0}, {"date": "2022-04-08", "close": 14.7, "volume": 19944.0}, {"date": "2022-04-11", "close": 14.5, "volume": 48102.0}, {"date": "2022-04-12", "close": 14.42, "volume": 54200.0}, {"date": "2022-04-13", "close": 14.51, "volume": 40797.0}, {"date": "2022-04-14", "close": 14.51, "volume": 31458.0}, {"date": "2022-04-18", "close": 14.75, "volume": 54782.0}, {"date": "2022-04-19", "close": 14.32, "volume": 105231.0}, {"date": "2022-04-20", "close": 14.22, "volume": 146527.0}, {"date": "2022-04-21", "close": 14.16, "volume": 83277.0}, {"date": "2022-04-22", "close": 14.18, "volume": 50687.0}, {"date": "2022-04-25", "close": 14.4, "volume": 48996.0}, {"date": "2022-04-26", "close": 14.42, "volume": 58684.0}, {"date": "2022-04-27", "close": 14.58, "volume": 23217.0}, {"date": "2022-04-28", "close": 14.71, "volume": 26588.0}, {"date": "2022-04-29", "close": 14.4, "volume": 23740.0}, {"date": "2022-05-02", "close": 14.1, "volume": 44816.0}, {"date": "2022-05-03", "close": 14.15, "volume": 38168.0}, {"date": "2022-05-04", "close": 14.24, "volume": 25157.0}, {"date": "2022-05-05", "close": 14.11, "volume": 14341.0}, {"date": "2022-05-06", "close": 14.31, "volume": 21725.0}, {"date": "2022-05-09", "close": 13.96, "volume": 41721.0}, {"date": "2022-05-10", "close": 14.02, "volume": 28454.0}, {"date": "2022-05-11", "close": 14.0, "volume": 48471.0}, {"date": "2022-05-12", "close": 13.91, "volume": 36317.0}, {"date": "2022-05-13", "close": 13.89, "volume": 71626.0}, {"date": "2022-05-16", "close": 13.86, "volume": 28926.0}, {"date": "2022-05-17", "close": 13.93, "volume": 12684.0}, {"date": "2022-05-18", "close": 13.74, "volume": 53057.0}, {"date": "2022-05-19", "close": 13.71, "volume": 34980.0}, {"date": "2022-05-20", "close": 13.69, "volume": 27387.0}, {"date": "2022-05-23", "close": 13.71, "volume": 58551.0}, {"date": "2022-05-24", "close": 13.83, "volume": 40432.0}, {"date": "2022-05-25", "close": 14.15, "volume": 28691.0}, {"date": "2022-05-26", "close": 14.3, "volume": 43749.0}, {"date": "2022-05-27", "close": 14.35, "volume": 185583.0}, {"date": "2022-05-31", "close": 14.31, "volume": 48745.0}, {"date": "2022-06-01", "close": 14.25, "volume": 40091.0}, {"date": "2022-06-02", "close": 14.35, "volume": 55576.0}, {"date": "2022-06-03", "close": 14.26, "volume": 49552.0}, {"date": "2022-06-06", "close": 14.32, "volume": 80068.0}, {"date": "2022-06-07", "close": 14.36, "volume": 44942.0}, {"date": "2022-06-08", "close": 14.25, "volume": 36569.0}, {"date": "2022-06-09", "close": 14.16, "volume": 66859.0}, {"date": "2022-06-10", "close": 14.17, "volume": 91194.0}, {"date": "2022-06-13", "close": 13.9, "volume": 40035.0}, {"date": "2022-06-14", "close": 13.74, "volume": 58954.0}, {"date": "2022-06-15", "close": 13.74, "volume": 57987.0}, {"date": "2022-06-16", "close": 13.6, "volume": 177985.0}, {"date": "2022-06-17", "close": 13.63, "volume": 31872.0}, {"date": "2022-06-21", "close": 13.58, "volume": 187477.0}, {"date": "2022-06-22", "close": 13.61, "volume": 45297.0}, {"date": "2022-06-23", "close": 13.66, "volume": 31099.0}, {"date": "2022-06-24", "close": 13.77, "volume": 34579.0}, {"date": "2022-06-27", "close": 13.73, "volume": 39723.0}, {"date": "2022-06-28", "close": 13.8499, "volume": 17780.0}, {"date": "2022-06-29", "close": 14.05, "volume": 45773.0}, {"date": "2022-06-30", "close": 14.15, "volume": 36576.0}, {"date": "2022-07-01", "close": 14.28, "volume": 10495.0}, {"date": "2022-07-05", "close": 14.19, "volume": 24987.0}, {"date": "2022-07-06", "close": 14.47, "volume": 79771.0}, {"date": "2022-07-07", "close": 14.25, "volume": 16251.0}, {"date": "2022-07-08", "close": 14.23, "volume": 33019.0}, {"date": "2022-07-11", "close": 14.33, "volume": 8144.0}, {"date": "2022-07-12", "close": 14.33, "volume": 4183.0}, {"date": "2022-07-13", "close": 14.28, "volume": 23719.0}, {"date": "2022-07-14", "close": 14.14, "volume": 11713.0}, {"date": "2022-07-15", "close": 14.23, "volume": 12369.0}, {"date": "2022-07-18", "close": 14.07, "volume": 11615.0}, {"date": "2022-07-19", "close": 14.39, "volume": 39176.0}, {"date": "2022-07-20", "close": 14.12, "volume": 25624.0}, {"date": "2022-07-21", "close": 14.15, "volume": 29575.0}, {"date": "2022-07-22", "close": 14.255, "volume": 20662.0}, {"date": "2022-07-25", "close": 14.45, "volume": 33869.0}, {"date": "2022-07-26", "close": 14.3, "volume": 18592.0}, {"date": "2022-07-27", "close": 14.4, "volume": 24791.0}, {"date": "2022-07-28", "close": 14.62, "volume": 27219.0}, {"date": "2022-07-29", "close": 14.69, "volume": 34747.0}, {"date": "2022-08-01", "close": 14.68, "volume": 26519.0}, {"date": "2022-08-02", "close": 14.6, "volume": 12728.0}, {"date": "2022-08-03", "close": 14.58, "volume": 14028.0}, {"date": "2022-08-04", "close": 14.65, "volume": 34833.0}, {"date": "2022-08-05", "close": 14.56, "volume": 18337.0}, {"date": "2022-08-08", "close": 14.58, "volume": 5036.0}, {"date": "2022-08-09", "close": 14.52, "volume": 32430.0}, {"date": "2022-08-10", "close": 14.55, "volume": 42340.0}, {"date": "2022-08-11", "close": 14.56, "volume": 39729.0}, {"date": "2022-08-12", "close": 14.5797, "volume": 12870.0}, {"date": "2022-08-15", "close": 14.52, "volume": 29032.0}, {"date": "2022-08-16", "close": 14.41, "volume": 37999.0}, {"date": "2022-08-17", "close": 14.33, "volume": 20426.0}, {"date": "2022-08-18", "close": 14.25, "volume": 18104.0}, {"date": "2022-08-19", "close": 14.03, "volume": 15914.0}, {"date": "2022-08-22", "close": 14.02, "volume": 39160.0}, {"date": "2022-08-23", "close": 14.035, "volume": 33016.0}, {"date": "2022-08-24", "close": 14.03, "volume": 18851.0}, {"date": "2022-08-25", "close": 14.05, "volume": 38277.0}, {"date": "2022-08-26", "close": 13.98, "volume": 11710.0}, {"date": "2022-08-29", "close": 13.9, "volume": 56736.0}, {"date": "2022-08-30", "close": 14.03, "volume": 51629.0}, {"date": "2022-08-31", "close": 13.96, "volume": 59732.0}, {"date": "2022-09-01", "close": 13.81, "volume": 22713.0}, {"date": "2022-09-02", "close": 13.97, "volume": 12002.0}, {"date": "2022-09-06", "close": 13.81, "volume": 19636.0}, {"date": "2022-09-07", "close": 13.88, "volume": 36842.0}, {"date": "2022-09-08", "close": 13.84, "volume": 10460.0}, {"date": "2022-09-09", "close": 13.88, "volume": 27658.0}, {"date": "2022-09-12", "close": 13.88, "volume": 45613.0}, {"date": "2022-09-13", "close": 13.75, "volume": 19697.0}, {"date": "2022-09-14", "close": 13.72, "volume": 23033.0}, {"date": "2022-09-15", "close": 13.54, "volume": 56990.0}, {"date": "2022-09-16", "close": 13.48, "volume": 59256.0}, {"date": "2022-09-19", "close": 13.47, "volume": 47148.0}, {"date": "2022-09-20", "close": 13.46, "volume": 37857.0}, {"date": "2022-09-21", "close": 13.49, "volume": 12302.0}, {"date": "2022-09-22", "close": 13.36, "volume": 36792.0}, {"date": "2022-09-23", "close": 13.3, "volume": 40067.0}, {"date": "2022-09-26", "close": 13.28, "volume": 60949.0}, {"date": "2022-09-27", "close": 13.27, "volume": 37050.0}, {"date": "2022-09-28", "close": 13.65, "volume": 24441.0}, {"date": "2022-09-29", "close": 13.53, "volume": 45824.0}, {"date": "2022-09-30", "close": 13.13, "volume": 38707.0}, {"date": "2022-10-03", "close": 13.19, "volume": 36979.0}, {"date": "2022-10-04", "close": 13.38, "volume": 33753.0}, {"date": "2022-10-05", "close": 13.62, "volume": 36676.0}, {"date": "2022-10-06", "close": 13.4669, "volume": 36645.0}, {"date": "2022-10-07", "close": 13.34, "volume": 32825.0}, {"date": "2022-10-10", "close": 13.32, "volume": 30932.0}, {"date": "2022-10-11", "close": 13.31, "volume": 50723.0}, {"date": "2022-10-12", "close": 13.26, "volume": 42592.0}, {"date": "2022-10-13", "close": 13.15, "volume": 51028.0}, {"date": "2022-10-14", "close": 13.075, "volume": 53879.0}, {"date": "2022-10-17", "close": 13.1443, "volume": 35253.0}, {"date": "2022-10-18", "close": 13.08, "volume": 47867.0}, {"date": "2022-10-19", "close": 13.08, "volume": 28811.0}, {"date": "2022-10-20", "close": 13.16, "volume": 15203.0}, {"date": "2022-10-21", "close": 13.05, "volume": 25192.0}, {"date": "2022-10-24", "close": 12.965, "volume": 36556.0}, {"date": "2022-10-25", "close": 13.03, "volume": 110729.0}, {"date": "2022-10-26", "close": 12.97, "volume": 71537.0}, {"date": "2022-10-27", "close": 12.96, "volume": 26080.0}, {"date": "2022-10-28", "close": 13.09, "volume": 33887.0}, {"date": "2022-10-31", "close": 13.19, "volume": 26919.0}, {"date": "2022-11-01", "close": 13.35, "volume": 14987.0}, {"date": "2022-11-02", "close": 13.35, "volume": 9179.0}, {"date": "2022-11-03", "close": 13.07, "volume": 30810.0}, {"date": "2022-11-04", "close": 13.15, "volume": 83568.0}, {"date": "2022-11-07", "close": 13.12, "volume": 111514.0}, {"date": "2022-11-08", "close": 13.07, "volume": 32215.0}, {"date": "2022-11-09", "close": 13.11, "volume": 165023.0}, {"date": "2022-11-10", "close": 13.46, "volume": 63668.0}, {"date": "2022-11-11", "close": 13.39, "volume": 54059.0}, {"date": "2022-11-14", "close": 13.19, "volume": 45868.0}, {"date": "2022-11-15", "close": 13.26, "volume": 67088.0}, {"date": "2022-11-16", "close": 13.38, "volume": 46144.0}, {"date": "2022-11-17", "close": 13.43, "volume": 56223.0}, {"date": "2022-11-18", "close": 13.51, "volume": 49176.0}, {"date": "2022-11-21", "close": 13.6, "volume": 141672.0}, {"date": "2022-11-22", "close": 13.64, "volume": 121319.0}, {"date": "2022-11-23", "close": 13.63, "volume": 20275.0}, {"date": "2022-11-25", "close": 13.665, "volume": 5982.0}, {"date": "2022-11-28", "close": 13.57, "volume": 34636.0}, {"date": "2022-11-29", "close": 13.6748, "volume": 43404.0}, {"date": "2022-11-30", "close": 13.73, "volume": 57321.0}, {"date": "2022-12-01", "close": 13.73, "volume": 27478.0}, {"date": "2022-12-02", "close": 13.68, "volume": 46801.0}, {"date": "2022-12-05", "close": 13.68, "volume": 70616.0}, {"date": "2022-12-06", "close": 13.72, "volume": 41849.0}, {"date": "2022-12-07", "close": 13.79, "volume": 53041.0}, {"date": "2022-12-08", "close": 13.75, "volume": 60559.0}, {"date": "2022-12-09", "close": 13.71, "volume": 57197.0}, {"date": "2022-12-12", "close": 13.75, "volume": 98758.0}, {"date": "2022-12-13", "close": 13.86, "volume": 47365.0}, {"date": "2022-12-14", "close": 13.73, "volume": 44157.0}, {"date": "2022-12-15", "close": 13.83, "volume": 57119.0}, {"date": "2022-12-16", "close": 13.68, "volume": 47480.0}, {"date": "2022-12-19", "close": 13.69, "volume": 77854.0}, {"date": "2022-12-20", "close": 13.72, "volume": 60200.0}, {"date": "2022-12-21", "close": 13.66, "volume": 87243.0}, {"date": "2022-12-22", "close": 13.67, "volume": 61323.0}, {"date": "2022-12-23", "close": 13.63, "volume": 22300.0}, {"date": "2022-12-27", "close": 13.59, "volume": 50017.0}, {"date": "2022-12-28", "close": 13.52, "volume": 176773.0}, {"date": "2022-12-29", "close": 13.67, "volume": 100406.0}, {"date": "2022-12-30", "close": 13.61, "volume": 85530.0}, {"date": "2023-01-03", "close": 13.72, "volume": 31551.0}, {"date": "2023-01-04", "close": 14.0, "volume": 33012.0}, {"date": "2023-01-05", "close": 13.76, "volume": 20996.0}, {"date": "2023-01-06", "close": 13.84, "volume": 34561.0}, {"date": "2023-01-09", "close": 13.89, "volume": 35069.0}, {"date": "2023-01-10", "close": 13.97, "volume": 42696.0}, {"date": "2023-01-11", "close": 14.04, "volume": 39909.0}, {"date": "2023-01-12", "close": 13.96, "volume": 45640.0}, {"date": "2023-01-13", "close": 13.85, "volume": 40795.0}, {"date": "2023-01-17", "close": 13.9, "volume": 52912.0}, {"date": "2023-01-18", "close": 13.98, "volume": 47142.0}, {"date": "2023-01-19", "close": 14.08, "volume": 109544.0}, {"date": "2023-01-20", "close": 14.33, "volume": 34241.0}, {"date": "2023-01-23", "close": 14.17, "volume": 51253.0}, {"date": "2023-01-24", "close": 14.11, "volume": 45645.0}, {"date": "2023-01-25", "close": 14.16, "volume": 38329.0}, {"date": "2023-01-26", "close": 14.09, "volume": 37383.0}, {"date": "2023-01-27", "close": 14.14, "volume": 19801.0}, {"date": "2023-01-30", "close": 14.24, "volume": 45794.0}, {"date": "2023-01-31", "close": 14.28, "volume": 18758.0}, {"date": "2023-02-01", "close": 14.37, "volume": 28081.0}, {"date": "2023-02-02", "close": 14.4, "volume": 10274.0}, {"date": "2023-02-03", "close": 14.38, "volume": 26297.0}, {"date": "2023-02-06", "close": 14.36, "volume": 22849.0}, {"date": "2023-02-07", "close": 14.44, "volume": 34155.0}, {"date": "2023-02-08", "close": 14.42, "volume": 20510.0}, {"date": "2023-02-09", "close": 14.27, "volume": 37729.0}, {"date": "2023-02-10", "close": 14.27, "volume": 27125.0}, {"date": "2023-02-13", "close": 14.44, "volume": 35444.0}, {"date": "2023-02-14", "close": 14.13, "volume": 30210.0}, {"date": "2023-02-15", "close": 14.14, "volume": 23160.0}, {"date": "2023-02-16", "close": 14.03, "volume": 16772.0}, {"date": "2023-02-17", "close": 14.03, "volume": 15924.0}, {"date": "2023-02-21", "close": 13.94, "volume": 17423.0}, {"date": "2023-02-22", "close": 13.89, "volume": 26714.0}, {"date": "2023-02-23", "close": 13.91, "volume": 10771.0}, {"date": "2023-02-24", "close": 13.71, "volume": 19010.0}, {"date": "2023-02-27", "close": 13.65, "volume": 49569.0}, {"date": "2023-02-28", "close": 13.74, "volume": 27832.0}, {"date": "2023-03-01", "close": 13.8, "volume": 10264.0}, {"date": "2023-03-02", "close": 13.73, "volume": 15463.0}, {"date": "2023-03-03", "close": 13.8, "volume": 19876.0}, {"date": "2023-03-06", "close": 13.65, "volume": 52945.0}, {"date": "2023-03-07", "close": 13.62, "volume": 53619.0}, {"date": "2023-03-08", "close": 13.61, "volume": 22953.0}, {"date": "2023-03-09", "close": 13.64, "volume": 33859.0}, {"date": "2023-03-10", "close": 13.64, "volume": 12565.0}, {"date": "2023-03-13", "close": 13.65, "volume": 23974.0}, {"date": "2023-03-14", "close": 13.77, "volume": 12038.0}, {"date": "2023-03-15", "close": 13.75, "volume": 16546.0}, {"date": "2023-03-16", "close": 13.9, "volume": 25339.0}, {"date": "2023-03-17", "close": 13.8, "volume": 13256.0}, {"date": "2023-03-20", "close": 13.75, "volume": 11712.0}, {"date": "2023-03-21", "close": 13.64, "volume": 27474.0}, {"date": "2023-03-22", "close": 13.59, "volume": 58957.0}, {"date": "2023-03-23", "close": 13.69, "volume": 18407.0}, {"date": "2023-03-24", "close": 13.76, "volume": 20957.0}, {"date": "2023-03-27", "close": 13.69, "volume": 35794.0}, {"date": "2023-03-28", "close": 13.77, "volume": 11816.0}, {"date": "2023-03-29", "close": 13.8, "volume": 15847.0}, {"date": "2023-03-30", "close": 13.79, "volume": 39576.0}, {"date": "2023-03-31", "close": 13.77, "volume": 37258.0}, {"date": "2023-04-03", "close": 13.83, "volume": 16529.0}, {"date": "2023-04-04", "close": 13.99, "volume": 23581.0}, {"date": "2023-04-05", "close": 13.99, "volume": 16807.0}, {"date": "2023-04-06", "close": 13.96, "volume": 34841.0}, {"date": "2023-04-10", "close": 13.85, "volume": 21514.0}, {"date": "2023-04-11", "close": 13.97, "volume": 66374.0}, {"date": "2023-04-12", "close": 14.03, "volume": 10433.0}, {"date": "2023-04-13", "close": 13.815, "volume": 35371.0}, {"date": "2023-04-14", "close": 13.83, "volume": 23833.0}, {"date": "2023-04-17", "close": 13.8, "volume": 29316.0}, {"date": "2023-04-18", "close": 13.7, "volume": 44964.0}, {"date": "2023-04-19", "close": 13.63, "volume": 95385.0}, {"date": "2023-04-20", "close": 13.79, "volume": 14559.0}, {"date": "2023-04-21", "close": 13.89, "volume": 14500.0}, {"date": "2023-04-24", "close": 13.8, "volume": 32777.0}, {"date": "2023-04-25", "close": 13.61, "volume": 35385.0}, {"date": "2023-04-26", "close": 13.9, "volume": 42581.0}, {"date": "2023-04-27", "close": 14.03, "volume": 34459.0}, {"date": "2023-04-28", "close": 13.83, "volume": 63305.0}, {"date": "2023-05-01", "close": 13.69, "volume": 26789.0}, {"date": "2023-05-02", "close": 13.8, "volume": 37729.0}, {"date": "2023-05-03", "close": 13.87, "volume": 27198.0}, {"date": "2023-05-04", "close": 13.91, "volume": 56335.0}, {"date": "2023-05-05", "close": 13.85, "volume": 47640.0}, {"date": "2023-05-08", "close": 13.67, "volume": 23952.0}, {"date": "2023-05-09", "close": 13.79, "volume": 29972.0}, {"date": "2023-05-10", "close": 13.8, "volume": 37478.0}, {"date": "2023-05-11", "close": 13.84, "volume": 11263.0}, {"date": "2023-05-12", "close": 13.8, "volume": 10572.0}, {"date": "2023-05-15", "close": 13.86, "volume": 4761.0}, {"date": "2023-05-16", "close": 13.74, "volume": 37860.0}, {"date": "2023-05-17", "close": 13.63, "volume": 68732.0}, {"date": "2023-05-18", "close": 13.66, "volume": 40945.0}, {"date": "2023-05-19", "close": 13.7, "volume": 3364.0}, {"date": "2023-05-22", "close": 13.59, "volume": 33886.0}, {"date": "2023-05-23", "close": 13.57, "volume": 27745.0}, {"date": "2023-05-24", "close": 13.61, "volume": 21520.0}, {"date": "2023-05-25", "close": 13.65, "volume": 20946.0}, {"date": "2023-05-26", "close": 13.8, "volume": 30935.0}, {"date": "2023-05-30", "close": 13.96, "volume": 42411.0}, {"date": "2023-05-31", "close": 13.86, "volume": 36278.0}, {"date": "2023-06-01", "close": 13.92, "volume": 16361.0}, {"date": "2023-06-02", "close": 13.91, "volume": 13636.0}, {"date": "2023-06-05", "close": 13.87, "volume": 20307.0}, {"date": "2023-06-06", "close": 13.95, "volume": 9168.0}, {"date": "2023-06-07", "close": 13.93, "volume": 13239.0}, {"date": "2023-06-08", "close": 13.84, "volume": 19631.0}, {"date": "2023-06-09", "close": 13.71, "volume": 50311.0}, {"date": "2023-06-12", "close": 13.68, "volume": 28067.0}, {"date": "2023-06-13", "close": 13.64, "volume": 36403.0}, {"date": "2023-06-14", "close": 13.58, "volume": 34664.0}, {"date": "2023-06-15", "close": 13.62, "volume": 62573.0}, {"date": "2023-06-16", "close": 13.55, "volume": 31554.0}, {"date": "2023-06-20", "close": 13.58, "volume": 38287.0}, {"date": "2023-06-21", "close": 13.6, "volume": 38508.0}, {"date": "2023-06-22", "close": 13.57, "volume": 66667.0}, {"date": "2023-06-23", "close": 13.64, "volume": 24543.0}, {"date": "2023-06-26", "close": 13.84, "volume": 15048.0}, {"date": "2023-06-27", "close": 13.76, "volume": 32322.0}, {"date": "2023-06-28", "close": 13.75, "volume": 43921.0}, {"date": "2023-06-29", "close": 13.66, "volume": 33489.0}, {"date": "2023-06-30", "close": 13.73, "volume": 36828.0}, {"date": "2023-07-03", "close": 13.83, "volume": 16325.0}, {"date": "2023-07-05", "close": 13.62, "volume": 55518.0}, {"date": "2023-07-06", "close": 13.56, "volume": 18843.0}, {"date": "2023-07-07", "close": 13.72, "volume": 39083.0}, {"date": "2023-07-10", "close": 13.79, "volume": 16355.0}, {"date": "2023-07-11", "close": 13.79, "volume": 12908.0}, {"date": "2023-07-12", "close": 13.89, "volume": 12618.0}, {"date": "2023-07-13", "close": 13.98, "volume": 10097.0}, {"date": "2023-07-14", "close": 13.79, "volume": 22141.0}, {"date": "2023-07-17", "close": 13.72, "volume": 38857.0}, {"date": "2023-07-18", "close": 13.75, "volume": 30330.0}, {"date": "2023-07-19", "close": 13.69, "volume": 47288.0}, {"date": "2023-07-20", "close": 13.66, "volume": 43608.0}, {"date": "2023-07-21", "close": 13.69, "volume": 31244.0}, {"date": "2023-07-24", "close": 13.71, "volume": 18121.0}, {"date": "2023-07-25", "close": 13.68, "volume": 35773.0}, {"date": "2023-07-26", "close": 13.72, "volume": 28291.0}, {"date": "2023-07-27", "close": 13.6, "volume": 23498.0}, {"date": "2023-07-28", "close": 14.06, "volume": 38520.0}, {"date": "2023-07-31", "close": 13.86, "volume": 34739.0}, {"date": "2023-08-01", "close": 13.79, "volume": 68175.0}, {"date": "2023-08-02", "close": 13.69, "volume": 24659.0}, {"date": "2023-08-03", "close": 13.53, "volume": 41115.0}, {"date": "2023-08-04", "close": 13.5, "volume": 25281.0}, {"date": "2023-08-07", "close": 13.4, "volume": 44057.0}, {"date": "2023-08-08", "close": 13.47, "volume": 34847.0}, {"date": "2023-08-09", "close": 13.47, "volume": 36439.0}, {"date": "2023-08-10", "close": 13.46, "volume": 40873.0}, {"date": "2023-08-11", "close": 13.68, "volume": 85145.0}, {"date": "2023-08-14", "close": 13.9, "volume": 77793.0}, {"date": "2023-08-15", "close": 13.87, "volume": 23941.0}, {"date": "2023-08-16", "close": 13.5, "volume": 22237.0}, {"date": "2023-08-17", "close": 13.62, "volume": 21645.0}, {"date": "2023-08-18", "close": 13.63, "volume": 13514.0}, {"date": "2023-08-21", "close": 13.66, "volume": 17055.0}, {"date": "2023-08-22", "close": 13.67, "volume": 51013.0}, {"date": "2023-08-23", "close": 13.6, "volume": 15405.0}, {"date": "2023-08-24", "close": 13.63, "volume": 15231.0}, {"date": "2023-08-25", "close": 13.52, "volume": 31663.0}, {"date": "2023-08-28", "close": 13.47, "volume": 23502.0}, {"date": "2023-08-29", "close": 13.54, "volume": 44570.0}, {"date": "2023-08-30", "close": 13.55, "volume": 28615.0}, {"date": "2023-08-31", "close": 13.62, "volume": 50546.0}, {"date": "2023-09-01", "close": 13.64, "volume": 27995.0}, {"date": "2023-09-05", "close": 13.49, "volume": 21557.0}, {"date": "2023-09-06", "close": 13.38, "volume": 134784.0}, {"date": "2023-09-07", "close": 13.3, "volume": 38891.0}, {"date": "2023-09-08", "close": 13.27, "volume": 44387.0}, {"date": "2023-09-11", "close": 13.3, "volume": 44983.0}, {"date": "2023-09-12", "close": 13.23, "volume": 32145.0}, {"date": "2023-09-13", "close": 13.26, "volume": 39845.0}, {"date": "2023-09-14", "close": 13.19, "volume": 31165.0}, {"date": "2023-09-15", "close": 13.2, "volume": 25766.0}, {"date": "2023-09-18", "close": 13.16, "volume": 28881.0}, {"date": "2023-09-19", "close": 13.26, "volume": 33141.0}, {"date": "2023-09-20", "close": 13.24, "volume": 25968.0}, {"date": "2023-09-21", "close": 13.13, "volume": 29294.0}, {"date": "2023-09-22", "close": 13.1, "volume": 40925.0}, {"date": "2023-09-25", "close": 13.0, "volume": 51965.0}, {"date": "2023-09-26", "close": 12.97, "volume": 67628.0}, {"date": "2023-09-27", "close": 13.08, "volume": 26183.0}, {"date": "2023-09-28", "close": 13.32, "volume": 113924.0}, {"date": "2023-09-29", "close": 13.4, "volume": 78501.0}, {"date": "2023-10-02", "close": 13.21, "volume": 29987.0}, {"date": "2023-10-03", "close": 13.25, "volume": 36384.0}, {"date": "2023-10-04", "close": 13.25, "volume": 25391.0}, {"date": "2023-10-05", "close": 13.1, "volume": 24551.0}, {"date": "2023-10-06", "close": 13.05, "volume": 19451.0}, {"date": "2023-10-09", "close": 12.96, "volume": 12297.0}, {"date": "2023-10-10", "close": 13.01, "volume": 23822.0}, {"date": "2023-10-11", "close": 13.04, "volume": 30860.0}, {"date": "2023-10-12", "close": 12.94, "volume": 39141.0}, {"date": "2023-10-13", "close": 12.95, "volume": 97223.0}, {"date": "2023-10-16", "close": 12.79, "volume": 63103.0}, {"date": "2023-10-17", "close": 12.75, "volume": 31347.0}, {"date": "2023-10-18", "close": 12.78, "volume": 28431.0}, {"date": "2023-10-19", "close": 12.71, "volume": 56115.0}, {"date": "2023-10-20", "close": 12.61, "volume": 45484.0}, {"date": "2023-10-23", "close": 12.595, "volume": 19248.0}, {"date": "2023-10-24", "close": 12.66, "volume": 70782.0}, {"date": "2023-10-25", "close": 12.51, "volume": 49245.0}, {"date": "2023-10-26", "close": 12.54, "volume": 35846.0}, {"date": "2023-10-27", "close": 12.52, "volume": 36561.0}, {"date": "2023-10-30", "close": 12.56, "volume": 57993.0}, {"date": "2023-10-31", "close": 12.6, "volume": 53583.0}, {"date": "2023-11-01", "close": 12.69, "volume": 106335.0}, {"date": "2023-11-02", "close": 12.82, "volume": 64478.0}, {"date": "2023-11-03", "close": 13.12, "volume": 77623.0}, {"date": "2023-11-06", "close": 13.04, "volume": 30027.0}, {"date": "2023-11-07", "close": 13.13, "volume": 44430.0}, {"date": "2023-11-08", "close": 13.19, "volume": 45592.0}, {"date": "2023-11-09", "close": 13.04, "volume": 33295.0}, {"date": "2023-11-10", "close": 13.1, "volume": 34930.0}, {"date": "2023-11-13", "close": 12.98, "volume": 77241.0}, {"date": "2023-11-14", "close": 13.16, "volume": 58012.0}, {"date": "2023-11-15", "close": 13.13, "volume": 45439.0}, {"date": "2023-11-16", "close": 13.28, "volume": 50869.0}, {"date": "2023-11-17", "close": 13.15, "volume": 91885.0}, {"date": "2023-11-20", "close": 13.23, "volume": 33664.0}, {"date": "2023-11-21", "close": 13.13, "volume": 161468.0}, {"date": "2023-11-22", "close": 13.15, "volume": 75933.0}, {"date": "2023-11-24", "close": 13.15, "volume": 30494.0}, {"date": "2023-11-27", "close": 13.13, "volume": 60464.0}, {"date": "2023-11-28", "close": 13.25, "volume": 101735.0}, {"date": "2023-11-29", "close": 13.36, "volume": 80094.0}, {"date": "2023-11-30", "close": 13.31, "volume": 93266.0}, {"date": "2023-12-01", "close": 13.46, "volume": 80626.0}, {"date": "2023-12-04", "close": 13.455, "volume": 57024.0}, {"date": "2023-12-05", "close": 13.47, "volume": 69355.0}, {"date": "2023-12-06", "close": 13.42, "volume": 56808.0}, {"date": "2023-12-07", "close": 13.49, "volume": 55308.0}, {"date": "2023-12-08", "close": 13.58, "volume": 95539.0}, {"date": "2023-12-11", "close": 13.51, "volume": 55409.0}, {"date": "2023-12-12", "close": 13.47, "volume": 48969.0}, {"date": "2023-12-13", "close": 13.57, "volume": 68518.0}, {"date": "2023-12-14", "close": 13.65, "volume": 56137.0}, {"date": "2023-12-15", "close": 13.62, "volume": 32836.0}, {"date": "2023-12-18", "close": 13.56, "volume": 41112.0}, {"date": "2023-12-19", "close": 13.62, "volume": 43377.0}, {"date": "2023-12-20", "close": 13.57, "volume": 60661.0}, {"date": "2023-12-21", "close": 13.68, "volume": 47400.0}, {"date": "2023-12-22", "close": 13.62, "volume": 63254.0}, {"date": "2023-12-26", "close": 13.59, "volume": 56825.0}, {"date": "2023-12-27", "close": 13.63, "volume": 67348.0}, {"date": "2023-12-28", "close": 13.6, "volume": 43859.0}, {"date": "2023-12-29", "close": 13.63, "volume": 53047.0}, {"date": "2024-01-02", "close": 13.66, "volume": 26064.0}, {"date": "2024-01-03", "close": 13.72, "volume": 17735.0}, {"date": "2024-01-04", "close": 13.74, "volume": 26674.0}, {"date": "2024-01-05", "close": 13.76, "volume": 41430.0}, {"date": "2024-01-08", "close": 13.84, "volume": 30432.0}, {"date": "2024-01-09", "close": 13.81, "volume": 19371.0}, {"date": "2024-01-10", "close": 13.81, "volume": 48836.0}, {"date": "2024-01-11", "close": 13.74, "volume": 15282.0}, {"date": "2024-01-12", "close": 13.76, "volume": 30776.0}, {"date": "2024-01-16", "close": 13.72, "volume": 32037.0}, {"date": "2024-01-17", "close": 13.6, "volume": 41874.0}, {"date": "2024-01-18", "close": 13.52, "volume": 18122.0}, {"date": "2024-01-19", "close": 13.53, "volume": 65967.0}, {"date": "2024-01-22", "close": 13.625, "volume": 82357.0}, {"date": "2024-01-23", "close": 13.65, "volume": 27352.0}, {"date": "2024-01-24", "close": 13.72, "volume": 35706.0}, {"date": "2024-01-25", "close": 13.75, "volume": 126331.0}, {"date": "2024-01-26", "close": 13.74, "volume": 22828.0}, {"date": "2024-01-29", "close": 13.82, "volume": 28626.0}, {"date": "2024-01-30", "close": 13.95, "volume": 30743.0}, {"date": "2024-01-31", "close": 14.0, "volume": 48828.0}, {"date": "2024-02-01", "close": 14.0, "volume": 12956.0}, {"date": "2024-02-02", "close": 13.95, "volume": 15981.0}, {"date": "2024-02-05", "close": 13.83, "volume": 35365.0}, {"date": "2024-02-06", "close": 13.86, "volume": 42124.0}, {"date": "2024-02-07", "close": 13.83, "volume": 39137.0}, {"date": "2024-02-08", "close": 13.78, "volume": 44279.0}, {"date": "2024-02-09", "close": 13.84, "volume": 20157.0}, {"date": "2024-02-12", "close": 13.89, "volume": 24880.0}, {"date": "2024-02-13", "close": 13.74, "volume": 46673.0}, {"date": "2024-02-14", "close": 13.79, "volume": 24587.0}, {"date": "2024-02-15", "close": 13.84, "volume": 41107.0}, {"date": "2024-02-16", "close": 13.79, "volume": 31024.0}, {"date": "2024-02-20", "close": 13.83, "volume": 20099.0}, {"date": "2024-02-21", "close": 13.8601, "volume": 29086.0}, {"date": "2024-02-22", "close": 13.83, "volume": 16884.0}, {"date": "2024-02-23", "close": 13.82, "volume": 49665.0}, {"date": "2024-02-26", "close": 13.67, "volume": 31534.0}, {"date": "2024-02-27", "close": 13.66, "volume": 36001.0}, {"date": "2024-02-28", "close": 13.65, "volume": 49295.0}, {"date": "2024-02-29", "close": 13.67, "volume": 59089.0}, {"date": "2024-03-01", "close": 13.67, "volume": 99759.0}, {"date": "2024-03-04", "close": 13.6436, "volume": 41089.0}, {"date": "2024-03-05", "close": 13.63, "volume": 55340.0}, {"date": "2024-03-06", "close": 13.61, "volume": 84957.0}, {"date": "2024-03-07", "close": 13.6, "volume": 169987.0}, {"date": "2024-03-08", "close": 13.6, "volume": 79243.0}, {"date": "2024-03-11", "close": 13.6, "volume": 75941.0}, {"date": "2024-03-12", "close": 13.6, "volume": 44985.0}, {"date": "2024-03-13", "close": 13.62, "volume": 108704.0}, {"date": "2024-03-14", "close": 13.5, "volume": 69809.0}, {"date": "2024-03-15", "close": 13.57, "volume": 33971.0}, {"date": "2024-03-18", "close": 13.57, "volume": 41627.0}, {"date": "2024-03-19", "close": 13.599, "volume": 33058.0}, {"date": "2024-03-20", "close": 13.58, "volume": 37039.0}, {"date": "2024-03-21", "close": 13.58, "volume": 38359.0}, {"date": "2024-03-22", "close": 13.59, "volume": 38091.0}, {"date": "2024-03-25", "close": 13.589, "volume": 21698.0}, {"date": "2024-03-26", "close": 13.58, "volume": 48938.0}, {"date": "2024-03-27", "close": 13.5799, "volume": 38888.0}, {"date": "2024-03-28", "close": 13.5, "volume": 37791.0}, {"date": "2024-04-01", "close": 13.52, "volume": 28307.0}, {"date": "2024-04-02", "close": 13.49, "volume": 42350.0}, {"date": "2024-04-03", "close": 13.5, "volume": 49804.0}, {"date": "2024-04-04", "close": 13.54, "volume": 30159.0}, {"date": "2024-04-05", "close": 13.5, "volume": 50054.0}, {"date": "2024-04-08", "close": 13.57, "volume": 26697.0}, {"date": "2024-04-09", "close": 13.58, "volume": 38368.0}, {"date": "2024-04-10", "close": 13.52, "volume": 40565.0}, {"date": "2024-04-11", "close": 13.52, "volume": 29646.0}, {"date": "2024-04-12", "close": 13.43, "volume": 32408.0}, {"date": "2024-04-15", "close": 13.33, "volume": 30864.0}, {"date": "2024-04-16", "close": 13.38, "volume": 17699.0}, {"date": "2024-04-17", "close": 13.38, "volume": 8203.0}, {"date": "2024-04-18", "close": 13.376, "volume": 15794.0}, {"date": "2024-04-19", "close": 13.39, "volume": 31999.0}, {"date": "2024-04-22", "close": 13.39, "volume": 47480.0}, {"date": "2024-04-23", "close": 13.51, "volume": 33265.0}, {"date": "2024-04-24", "close": 13.576, "volume": 27263.0}, {"date": "2024-04-25", "close": 13.45, "volume": 8268.0}, {"date": "2024-04-26", "close": 13.5, "volume": 19327.0}, {"date": "2024-04-29", "close": 13.5, "volume": 26489.0}, {"date": "2024-04-30", "close": 13.46, "volume": 22752.0}, {"date": "2024-05-01", "close": 13.606, "volume": 28965.0}, {"date": "2024-05-02", "close": 13.58, "volume": 24383.0}, {"date": "2024-05-03", "close": 13.63, "volume": 50074.0}, {"date": "2024-05-06", "close": 13.645, "volume": 35053.0}, {"date": "2024-05-07", "close": 13.63, "volume": 89583.0}, {"date": "2024-05-08", "close": 13.58, "volume": 58331.0}, {"date": "2024-05-09", "close": 13.59, "volume": 41339.0}, {"date": "2024-05-10", "close": 13.54, "volume": 52199.0}, {"date": "2024-05-13", "close": 13.52, "volume": 31706.0}, {"date": "2024-05-14", "close": 13.475, "volume": 68406.0}, {"date": "2024-05-15", "close": 13.53, "volume": 44294.0}, {"date": "2024-05-16", "close": 13.581, "volume": 83670.0}, {"date": "2024-05-17", "close": 13.56, "volume": 46196.0}, {"date": "2024-05-20", "close": 13.59, "volume": 38432.0}, {"date": "2024-05-21", "close": 13.6, "volume": 36392.0}, {"date": "2024-05-22", "close": 13.56, "volume": 56914.0}, {"date": "2024-05-23", "close": 13.41, "volume": 49660.0}, {"date": "2024-05-24", "close": 13.41, "volume": 30465.0}, {"date": "2024-05-28", "close": 13.33, "volume": 35952.0}, {"date": "2024-05-29", "close": 13.255, "volume": 33319.0}, {"date": "2024-05-30", "close": 13.27, "volume": 58944.0}, {"date": "2024-05-31", "close": 13.37, "volume": 32245.0}, {"date": "2024-06-03", "close": 13.46, "volume": 62711.0}, {"date": "2024-06-04", "close": 13.4999, "volume": 14552.0}, {"date": "2024-06-05", "close": 13.53, "volume": 27271.0}, {"date": "2024-06-06", "close": 13.545, "volume": 26315.0}, {"date": "2024-06-07", "close": 13.54, "volume": 33258.0}, {"date": "2024-06-10", "close": 13.58, "volume": 29997.0}, {"date": "2024-06-11", "close": 13.58, "volume": 29253.0}, {"date": "2024-06-12", "close": 13.65, "volume": 16577.0}, {"date": "2024-06-13", "close": 13.642, "volume": 11756.0}, {"date": "2024-06-14", "close": 13.63, "volume": 48361.0}, {"date": "2024-06-17", "close": 13.63, "volume": 25369.0}, {"date": "2024-06-18", "close": 13.66, "volume": 30547.0}, {"date": "2024-06-20", "close": 13.6, "volume": 21769.0}, {"date": "2024-06-21", "close": 13.62, "volume": 33254.0}, {"date": "2024-06-24", "close": 13.59, "volume": 31756.0}, {"date": "2024-06-25", "close": 13.6, "volume": 71810.0}, {"date": "2024-06-26", "close": 13.63, "volume": 31853.0}, {"date": "2024-06-27", "close": 13.72, "volume": 42989.0}, {"date": "2024-06-28", "close": 13.88, "volume": 90651.0}, {"date": "2024-07-01", "close": 13.7, "volume": 41619.0}, {"date": "2024-07-02", "close": 13.695, "volume": 44457.0}, {"date": "2024-07-03", "close": 13.715, "volume": 9066.0}, {"date": "2024-07-05", "close": 13.73, "volume": 6211.0}, {"date": "2024-07-08", "close": 13.71, "volume": 48618.0}, {"date": "2024-07-09", "close": 13.7496, "volume": 23819.0}, {"date": "2024-07-10", "close": 13.7501, "volume": 14882.0}, {"date": "2024-07-11", "close": 13.84, "volume": 24539.0}, {"date": "2024-07-12", "close": 13.9, "volume": 23416.0}, {"date": "2024-07-15", "close": 13.8, "volume": 40551.0}, {"date": "2024-07-16", "close": 13.8, "volume": 71923.0}, {"date": "2024-07-17", "close": 13.765, "volume": 16581.0}, {"date": "2024-07-18", "close": 13.74, "volume": 49739.0}, {"date": "2024-07-19", "close": 13.69, "volume": 13339.0}, {"date": "2024-07-22", "close": 13.68, "volume": 27046.0}, {"date": "2024-07-23", "close": 13.74, "volume": 6930.0}, {"date": "2024-07-24", "close": 13.7, "volume": 16409.0}, {"date": "2024-07-25", "close": 13.76, "volume": 82503.0}, {"date": "2024-07-26", "close": 13.82, "volume": 39572.0}, {"date": "2024-07-29", "close": 13.78, "volume": 21628.0}, {"date": "2024-07-30", "close": 13.8468, "volume": 51748.0}, {"date": "2024-07-31", "close": 13.84, "volume": 21538.0}, {"date": "2024-08-01", "close": 13.99, "volume": 35752.0}, {"date": "2024-08-02", "close": 13.97, "volume": 19888.0}, {"date": "2024-08-05", "close": 13.81, "volume": 22709.0}, {"date": "2024-08-06", "close": 13.94, "volume": 35045.0}, {"date": "2024-08-07", "close": 14.0, "volume": 38720.0}, {"date": "2024-08-08", "close": 13.95, "volume": 19809.0}, {"date": "2024-08-09", "close": 13.975, "volume": 22456.0}, {"date": "2024-08-12", "close": 13.98, "volume": 2468.0}, {"date": "2024-08-13", "close": 14.08, "volume": 25574.0}, {"date": "2024-08-14", "close": 14.08, "volume": 13639.0}, {"date": "2024-08-15", "close": 13.94, "volume": 29786.0}, {"date": "2024-08-16", "close": 13.99, "volume": 25635.0}, {"date": "2024-08-19", "close": 13.98, "volume": 20451.0}, {"date": "2024-08-20", "close": 13.99, "volume": 22276.0}, {"date": "2024-08-21", "close": 14.01, "volume": 13237.0}, {"date": "2024-08-22", "close": 14.0303, "volume": 23931.0}, {"date": "2024-08-23", "close": 14.08, "volume": 17974.0}, {"date": "2024-08-26", "close": 14.08, "volume": 26407.0}, {"date": "2024-08-27", "close": 14.05, "volume": 11882.0}, {"date": "2024-08-28", "close": 13.99, "volume": 27187.0}, {"date": "2024-08-29", "close": 14.01, "volume": 19948.0}, {"date": "2024-08-30", "close": 14.02, "volume": 21991.0}, {"date": "2024-09-03", "close": 14.07, "volume": 46649.0}, {"date": "2024-09-04", "close": 14.05, "volume": 59121.0}, {"date": "2024-09-05", "close": 14.08, "volume": 44174.0}, {"date": "2024-09-06", "close": 14.13, "volume": 10143.0}, {"date": "2024-09-09", "close": 14.18, "volume": 14918.0}, {"date": "2024-09-10", "close": 14.18, "volume": 14626.0}, {"date": "2024-09-11", "close": 14.21, "volume": 16412.0}, {"date": "2024-09-12", "close": 14.32, "volume": 24595.0}, {"date": "2024-09-13", "close": 14.31, "volume": 50616.0}, {"date": "2024-09-16", "close": 14.26, "volume": 44043.0}, {"date": "2024-09-17", "close": 14.25, "volume": 34060.0}, {"date": "2024-09-18", "close": 14.26, "volume": 68190.0}, {"date": "2024-09-19", "close": 14.28, "volume": 54552.0}, {"date": "2024-09-20", "close": 14.26, "volume": 29782.0}, {"date": "2024-09-23", "close": 14.25, "volume": 21486.0}, {"date": "2024-09-24", "close": 14.27, "volume": 42376.0}, {"date": "2024-09-25", "close": 14.24, "volume": 16259.0}, {"date": "2024-09-26", "close": 14.19, "volume": 31196.0}, {"date": "2024-09-27", "close": 14.17, "volume": 78264.0}, {"date": "2024-09-30", "close": 14.22, "volume": 33756.0}, {"date": "2024-10-01", "close": 14.34, "volume": 46792.0}, {"date": "2024-10-02", "close": 14.33, "volume": 67029.0}, {"date": "2024-10-03", "close": 14.26, "volume": 71336.0}, {"date": "2024-10-04", "close": 14.25, "volume": 25045.0}, {"date": "2024-10-07", "close": 14.28, "volume": 405311.0}, {"date": "2024-10-08", "close": 14.28, "volume": 12284.0}, {"date": "2024-10-09", "close": 14.27, "volume": 13003.0}, {"date": "2024-10-10", "close": 14.26, "volume": 14271.0}, {"date": "2024-10-11", "close": 14.29, "volume": 17241.0}, {"date": "2024-10-14", "close": 14.31, "volume": 44838.0}, {"date": "2024-10-15", "close": 14.2891, "volume": 64019.0}, {"date": "2024-10-16", "close": 14.26, "volume": 77163.0}, {"date": "2024-10-17", "close": 14.29, "volume": 18941.0}, {"date": "2024-10-18", "close": 14.25, "volume": 11543.0}, {"date": "2024-10-21", "close": 14.23, "volume": 21533.0}, {"date": "2024-10-22", "close": 14.22, "volume": 20368.0}, {"date": "2024-10-23", "close": 14.07, "volume": 47903.0}, {"date": "2024-10-24", "close": 14.0, "volume": 32133.0}, {"date": "2024-10-25", "close": 13.93, "volume": 65744.0}, {"date": "2024-10-28", "close": 13.91, "volume": 49864.0}, {"date": "2024-10-29", "close": 13.8, "volume": 86201.0}, {"date": "2024-10-30", "close": 13.8, "volume": 56929.0}, {"date": "2024-10-31", "close": 13.89, "volume": 76939.0}, {"date": "2024-11-01", "close": 13.77, "volume": 74409.0}, {"date": "2024-11-04", "close": 13.82, "volume": 58083.0}, {"date": "2024-11-05", "close": 13.9, "volume": 58283.0}, {"date": "2024-11-06", "close": 13.84, "volume": 34058.0}, {"date": "2024-11-07", "close": 14.04, "volume": 30230.0}, {"date": "2024-11-08", "close": 14.06, "volume": 39258.0}, {"date": "2024-11-11", "close": 14.01, "volume": 13992.0}, {"date": "2024-11-12", "close": 13.92, "volume": 29731.0}, {"date": "2024-11-13", "close": 13.91, "volume": 21085.0}, {"date": "2024-11-14", "close": 13.96, "volume": 18421.0}, {"date": "2024-11-15", "close": 13.71, "volume": 69582.0}, {"date": "2024-11-18", "close": 13.79, "volume": 48230.0}, {"date": "2024-11-19", "close": 13.75, "volume": 22685.0}, {"date": "2024-11-20", "close": 13.8, "volume": 72590.0}, {"date": "2024-11-21", "close": 13.86, "volume": 34112.0}, {"date": "2024-11-22", "close": 13.835, "volume": 20510.0}, {"date": "2024-11-25", "close": 13.93, "volume": 45289.0}, {"date": "2024-11-26", "close": 13.89, "volume": 44335.0}, {"date": "2024-11-27", "close": 13.94, "volume": 53084.0}, {"date": "2024-11-29", "close": 14.02, "volume": 34093.0}, {"date": "2024-12-02", "close": 14.07, "volume": 42047.0}, {"date": "2024-12-03", "close": 14.05, "volume": 79379.0}, {"date": "2024-12-04", "close": 14.06, "volume": 47701.0}, {"date": "2024-12-05", "close": 13.93, "volume": 42219.0}, {"date": "2024-12-06", "close": 13.95, "volume": 40392.0}, {"date": "2024-12-09", "close": 13.88, "volume": 50385.0}, {"date": "2024-12-10", "close": 13.93, "volume": 48163.0}, {"date": "2024-12-11", "close": 13.91, "volume": 89605.0}, {"date": "2024-12-12", "close": 13.89, "volume": 54198.0}, {"date": "2024-12-13", "close": 13.75, "volume": 44695.0}, {"date": "2024-12-16", "close": 13.74, "volume": 52096.0}, {"date": "2024-12-17", "close": 13.58, "volume": 113347.0}, {"date": "2024-12-18", "close": 13.49, "volume": 98689.0}, {"date": "2024-12-19", "close": 13.4, "volume": 96182.0}, {"date": "2024-12-20", "close": 13.37, "volume": 92365.0}, {"date": "2024-12-23", "close": 13.34, "volume": 139666.0}, {"date": "2024-12-24", "close": 13.32, "volume": 89666.0}, {"date": "2024-12-26", "close": 13.44, "volume": 75846.0}, {"date": "2024-12-27", "close": 13.49, "volume": 100179.0}, {"date": "2024-12-30", "close": 13.48, "volume": 113226.0}, {"date": "2024-12-31", "close": 13.58, "volume": 96646.0}, {"date": "2025-01-02", "close": 13.64, "volume": 38596.0}, {"date": "2025-01-03", "close": 13.66, "volume": 35770.0}, {"date": "2025-01-06", "close": 13.71, "volume": 37901.0}, {"date": "2025-01-07", "close": 13.66, "volume": 34479.0}, {"date": "2025-01-08", "close": 13.65, "volume": 42604.0}, {"date": "2025-01-10", "close": 13.65, "volume": 67399.0}, {"date": "2025-01-13", "close": 13.62, "volume": 57536.0}, {"date": "2025-01-14", "close": 13.59, "volume": 38162.0}, {"date": "2025-01-15", "close": 13.69, "volume": 85101.0}, {"date": "2025-01-16", "close": 13.7, "volume": 37568.0}, {"date": "2025-01-17", "close": 13.69, "volume": 27793.0}, {"date": "2025-01-21", "close": 13.74, "volume": 32726.0}, {"date": "2025-01-22", "close": 13.692, "volume": 41899.0}, {"date": "2025-01-23", "close": 13.71, "volume": 37663.0}, {"date": "2025-01-24", "close": 13.69, "volume": 37435.0}, {"date": "2025-01-27", "close": 13.7496, "volume": 38504.0}, {"date": "2025-01-28", "close": 13.7, "volume": 23028.0}, {"date": "2025-01-29", "close": 13.7, "volume": 44515.0}, {"date": "2025-01-30", "close": 13.73, "volume": 79540.0}, {"date": "2025-01-31", "close": 13.76, "volume": 112235.0}, {"date": "2025-02-03", "close": 13.76, "volume": 38281.0}, {"date": "2025-02-04", "close": 13.78, "volume": 75614.0}, {"date": "2025-02-05", "close": 13.84, "volume": 67808.0}, {"date": "2025-02-06", "close": 13.84, "volume": 54665.0}, {"date": "2025-02-07", "close": 13.83, "volume": 37355.0}, {"date": "2025-02-10", "close": 13.835, "volume": 54302.0}, {"date": "2025-02-11", "close": 13.82, "volume": 27713.0}, {"date": "2025-02-12", "close": 13.7303, "volume": 51568.0}, {"date": "2025-02-13", "close": 13.8, "volume": 43450.0}, {"date": "2025-02-14", "close": 13.83, "volume": 68186.0}, {"date": "2025-02-18", "close": 13.83, "volume": 57235.0}, {"date": "2025-02-19", "close": 13.84, "volume": 96580.0}, {"date": "2025-02-20", "close": 13.85, "volume": 87326.0}, {"date": "2025-02-21", "close": 13.93, "volume": 13054.0}, {"date": "2025-02-24", "close": 13.93, "volume": 26932.0}, {"date": "2025-02-25", "close": 13.98, "volume": 34022.0}, {"date": "2025-02-26", "close": 14.0, "volume": 33039.0}, {"date": "2025-02-27", "close": 13.97, "volume": 23586.0}, {"date": "2025-02-28", "close": 13.98, "volume": 23776.0}, {"date": "2025-03-03", "close": 14.03, "volume": 33982.0}, {"date": "2025-03-04", "close": 13.86, "volume": 43583.0}, {"date": "2025-03-05", "close": 13.98, "volume": 60909.0}, {"date": "2025-03-06", "close": 13.9299, "volume": 28994.0}, {"date": "2025-03-07", "close": 13.87, "volume": 24377.0}, {"date": "2025-03-10", "close": 13.83, "volume": 35544.0}, {"date": "2025-03-11", "close": 13.85, "volume": 24241.0}, {"date": "2025-03-12", "close": 13.84, "volume": 25998.0}, {"date": "2025-03-13", "close": 13.7768, "volume": 23201.0}, {"date": "2025-03-14", "close": 13.67, "volume": 72006.0}, {"date": "2025-03-17", "close": 13.67, "volume": 52912.0}, {"date": "2025-03-18", "close": 13.68, "volume": 35019.0}, {"date": "2025-03-19", "close": 13.61, "volume": 59793.0}, {"date": "2025-03-20", "close": 13.75, "volume": 91263.0}, {"date": "2025-03-21", "close": 13.85, "volume": 41591.0}, {"date": "2025-03-24", "close": 14.05, "volume": 147466.0}, {"date": "2025-03-25", "close": 13.94, "volume": 29944.0}, {"date": "2025-03-26", "close": 13.84, "volume": 38210.0}, {"date": "2025-03-27", "close": 13.85, "volume": 32711.0}, {"date": "2025-03-28", "close": 13.75, "volume": 39411.0}, {"date": "2025-03-31", "close": 13.74, "volume": 26339.0}, {"date": "2025-04-01", "close": 13.81, "volume": 46185.0}, {"date": "2025-04-02", "close": 13.83, "volume": 84086.0}, {"date": "2025-04-03", "close": 13.95, "volume": 91688.0}, {"date": "2025-04-04", "close": 13.82, "volume": 27640.0}, {"date": "2025-04-07", "close": 13.65, "volume": 64950.0}, {"date": "2025-04-08", "close": 13.39, "volume": 76849.0}, {"date": "2025-04-09", "close": 13.47, "volume": 141779.0}, {"date": "2025-04-10", "close": 13.2, "volume": 111035.0}, {"date": "2025-04-11", "close": 13.18, "volume": 84864.0}, {"date": "2025-04-14", "close": 13.41, "volume": 76616.0}, {"date": "2025-04-15", "close": 13.38, "volume": 21026.0}, {"date": "2025-04-16", "close": 13.36, "volume": 85580.0}, {"date": "2025-04-17", "close": 13.43, "volume": 28321.0}, {"date": "2025-04-21", "close": 13.26, "volume": 106140.0}, {"date": "2025-04-22", "close": 13.33, "volume": 23075.0}, {"date": "2025-04-23", "close": 13.39, "volume": 46171.0}, {"date": "2025-04-24", "close": 13.53, "volume": 64205.0}, {"date": "2025-04-25", "close": 13.71, "volume": 64108.0}, {"date": "2025-04-28", "close": 13.68, "volume": 37063.0}, {"date": "2025-04-29", "close": 13.63, "volume": 85265.0}, {"date": "2025-04-30", "close": 13.7, "volume": 72111.0}, {"date": "2025-05-01", "close": 13.68, "volume": 90515.0}, {"date": "2025-05-02", "close": 13.63, "volume": 66560.0}, {"date": "2025-05-05", "close": 13.61, "volume": 98102.0}, {"date": "2025-05-06", "close": 13.7, "volume": 102417.0}, {"date": "2025-05-07", "close": 13.71, "volume": 72887.0}, {"date": "2025-05-08", "close": 13.664, "volume": 40754.0}, {"date": "2025-05-09", "close": 13.69, "volume": 44652.0}, {"date": "2025-05-12", "close": 13.68, "volume": 22982.0}, {"date": "2025-05-13", "close": 13.69, "volume": 28010.0}, {"date": "2025-05-14", "close": 13.61, "volume": 47675.0}, {"date": "2025-05-15", "close": 13.69, "volume": 40355.0}, {"date": "2025-05-16", "close": 13.647, "volume": 40807.0}, {"date": "2025-05-19", "close": 13.59, "volume": 29854.0}, {"date": "2025-05-20", "close": 13.6, "volume": 28910.0}, {"date": "2025-05-21", "close": 13.47, "volume": 50893.0}, {"date": "2025-05-22", "close": 13.58, "volume": 144649.0}, {"date": "2025-05-23", "close": 13.58, "volume": 27871.0}, {"date": "2025-05-27", "close": 13.6, "volume": 82724.0}, {"date": "2025-05-28", "close": 13.59, "volume": 32189.0}, {"date": "2025-05-29", "close": 13.5, "volume": 92410.0}, {"date": "2025-05-30", "close": 13.57, "volume": 60879.0}, {"date": "2025-06-02", "close": 13.53, "volume": 37702.0}, {"date": "2025-06-03", "close": 13.56, "volume": 15800.0}, {"date": "2025-06-04", "close": 13.57, "volume": 32968.0}, {"date": "2025-06-05", "close": 13.6, "volume": 67606.0}, {"date": "2025-06-06", "close": 13.58, "volume": 24405.0}, {"date": "2025-06-09", "close": 13.65, "volume": 31421.0}, {"date": "2025-06-10", "close": 13.62, "volume": 47452.0}, {"date": "2025-06-11", "close": 13.64, "volume": 48290.0}, {"date": "2025-06-12", "close": 13.65, "volume": 32652.0}, {"date": "2025-06-13", "close": 13.58, "volume": 28472.0}, {"date": "2025-06-16", "close": 13.59, "volume": 29490.0}, {"date": "2025-06-17", "close": 13.63, "volume": 43280.0}, {"date": "2025-06-18", "close": 13.65, "volume": 32676.0}, {"date": "2025-06-20", "close": 13.63, "volume": 25668.0}, {"date": "2025-06-23", "close": 13.68, "volume": 37526.0}, {"date": "2025-06-24", "close": 13.6, "volume": 39904.0}, {"date": "2025-06-25", "close": 13.64, "volume": 50674.0}, {"date": "2025-06-26", "close": 13.61, "volume": 88767.0}, {"date": "2025-06-27", "close": 13.65, "volume": 36801.0}, {"date": "2025-06-30", "close": 13.68, "volume": 57786.0}, {"date": "2025-07-01", "close": 13.76, "volume": 73123.0}, {"date": "2025-07-02", "close": 13.73, "volume": 67212.0}, {"date": "2025-07-03", "close": 13.72, "volume": 36091.0}, {"date": "2025-07-07", "close": 13.72, "volume": 35624.0}, {"date": "2025-07-08", "close": 13.7, "volume": 50836.0}, {"date": "2025-07-09", "close": 13.72, "volume": 38495.0}, {"date": "2025-07-10", "close": 13.75, "volume": 80874.0}, {"date": "2025-07-11", "close": 13.65, "volume": 50510.0}, {"date": "2025-07-14", "close": 13.69, "volume": 25261.0}, {"date": "2025-07-15", "close": 13.61, "volume": 44889.0}, {"date": "2025-07-16", "close": 13.61, "volume": 68494.0}, {"date": "2025-07-17", "close": 13.58, "volume": 45637.0}, {"date": "2025-07-18", "close": 13.59, "volume": 36150.0}, {"date": "2025-07-21", "close": 13.59, "volume": 29926.0}, {"date": "2025-07-22", "close": 13.57, "volume": 28451.0}, {"date": "2025-07-23", "close": 13.56, "volume": 36197.0}, {"date": "2025-07-24", "close": 13.54, "volume": 12338.0}, {"date": "2025-07-25", "close": 13.59, "volume": 33773.0}, {"date": "2025-07-28", "close": 13.57, "volume": 23293.0}, {"date": "2025-07-29", "close": 13.58, "volume": 29730.0}, {"date": "2025-07-30", "close": 13.6, "volume": 16783.0}, {"date": "2025-07-31", "close": 13.64, "volume": 41126.0}, {"date": "2025-08-01", "close": 13.78, "volume": 29915.0}, {"date": "2025-08-04", "close": 13.67, "volume": 22227.0}, {"date": "2025-08-05", "close": 13.75, "volume": 48539.0}, {"date": "2025-08-06", "close": 13.78, "volume": 51915.0}, {"date": "2025-08-07", "close": 13.73, "volume": 58014.0}, {"date": "2025-08-08", "close": 13.712, "volume": 25282.0}, {"date": "2025-08-11", "close": 13.74, "volume": 22672.0}, {"date": "2025-08-12", "close": 13.79, "volume": 32343.0}, {"date": "2025-08-13", "close": 13.84, "volume": 86223.0}, {"date": "2025-08-14", "close": 13.77, "volume": 28084.0}, {"date": "2025-08-15", "close": 13.68, "volume": 46566.0}, {"date": "2025-08-18", "close": 13.68, "volume": 47970.0}, {"date": "2025-08-19", "close": 13.555, "volume": 86367.0}, {"date": "2025-08-20", "close": 13.555, "volume": 43777.0}, {"date": "2025-08-21", "close": 13.53, "volume": 23764.0}, {"date": "2025-08-22", "close": 13.66, "volume": 45873.0}, {"date": "2025-08-25", "close": 13.64, "volume": 17017.0}, {"date": "2025-08-26", "close": 13.7, "volume": 55339.0}, {"date": "2025-08-27", "close": 13.7, "volume": 32875.0}, {"date": "2025-08-28", "close": 13.7, "volume": 22553.0}, {"date": "2025-08-29", "close": 13.71, "volume": 44717.0}, {"date": "2025-09-02", "close": 13.68, "volume": 26974.0}, {"date": "2025-09-03", "close": 13.73, "volume": 71828.0}, {"date": "2025-09-04", "close": 13.74, "volume": 30008.0}, {"date": "2025-09-05", "close": 13.94, "volume": 55670.0}, {"date": "2025-09-08", "close": 14.07, "volume": 55895.0}, {"date": "2025-09-09", "close": 14.05, "volume": 29098.0}, {"date": "2025-09-10", "close": 14.07, "volume": 29297.0}, {"date": "2025-09-11", "close": 14.11, "volume": 45643.0}, {"date": "2025-09-12", "close": 14.09, "volume": 28974.0}, {"date": "2025-09-15", "close": 14.08, "volume": 46373.0}, {"date": "2025-09-16", "close": 14.08, "volume": 48396.0}, {"date": "2025-09-17", "close": 14.07, "volume": 53565.0}, {"date": "2025-09-18", "close": 14.09, "volume": 23990.0}, {"date": "2025-09-19", "close": 14.05, "volume": 23792.0}, {"date": "2025-09-22", "close": 13.99, "volume": 76277.0}, {"date": "2025-09-23", "close": 14.06, "volume": 38877.0}, {"date": "2025-09-24", "close": 13.99, "volume": 28694.0}, {"date": "2025-09-25", "close": 13.99, "volume": 36909.0}, {"date": "2025-09-26", "close": 14.01, "volume": 42393.0}, {"date": "2025-09-29", "close": 14.0, "volume": 28605.0}, {"date": "2025-09-30", "close": 14.18, "volume": 35001.0}, {"date": "2025-10-01", "close": 14.22, "volume": 34508.0}, {"date": "2025-10-02", "close": 14.2, "volume": 9609.0}, {"date": "2025-10-03", "close": 14.21, "volume": 36284.0}, {"date": "2025-10-06", "close": 14.18, "volume": 22570.0}, {"date": "2025-10-07", "close": 14.25, "volume": 33800.0}, {"date": "2025-10-08", "close": 14.34, "volume": 30159.0}, {"date": "2025-10-09", "close": 14.26, "volume": 35865.0}, {"date": "2025-10-10", "close": 14.37, "volume": 30817.0}, {"date": "2025-10-13", "close": 14.39, "volume": 7247.0}, {"date": "2025-10-14", "close": 14.4, "volume": 30549.0}, {"date": "2025-10-15", "close": 14.39, "volume": 19337.0}, {"date": "2025-10-16", "close": 14.21, "volume": 16322.0}, {"date": "2025-10-17", "close": 14.17, "volume": 33178.0}, {"date": "2025-10-20", "close": 14.3, "volume": 42693.0}, {"date": "2025-10-21", "close": 14.27, "volume": 4460.0}, {"date": "2025-10-22", "close": 14.3, "volume": 20078.0}, {"date": "2025-10-23", "close": 14.32, "volume": 34911.0}, {"date": "2025-10-24", "close": 14.36, "volume": 22840.0}, {"date": "2025-10-27", "close": 14.37, "volume": 32336.0}, {"date": "2025-10-28", "close": 14.34, "volume": 35292.0}, {"date": "2025-10-29", "close": 14.33, "volume": 20130.0}, {"date": "2025-10-30", "close": 14.3, "volume": 20065.0}, {"date": "2025-10-31", "close": 14.38, "volume": 30596.0}, {"date": "2025-11-03", "close": 14.32, "volume": 16039.0}, {"date": "2025-11-04", "close": 14.305, "volume": 25356.0}, {"date": "2025-11-05", "close": 14.31, "volume": 39740.0}, {"date": "2025-11-06", "close": 14.34, "volume": 15726.0}, {"date": "2025-11-07", "close": 14.31, "volume": 29082.0}, {"date": "2025-11-10", "close": 14.305, "volume": 15214.0}, {"date": "2025-11-11", "close": 14.33, "volume": 29335.0}, {"date": "2025-11-12", "close": 14.35, "volume": 14648.0}, {"date": "2025-11-13", "close": 14.33, "volume": 27771.0}, {"date": "2025-11-14", "close": 14.23, "volume": 42371.0}, {"date": "2025-11-17", "close": 14.29, "volume": 15009.0}, {"date": "2025-11-18", "close": 14.315, "volume": 50231.0}, {"date": "2025-11-19", "close": 14.275, "volume": 5271.0}, {"date": "2025-11-20", "close": 14.19, "volume": 16813.0}, {"date": "2025-11-21", "close": 14.17, "volume": 48267.0}, {"date": "2025-11-24", "close": 14.15, "volume": 30921.0}, {"date": "2025-11-25", "close": 14.15, "volume": 29825.0}, {"date": "2025-11-26", "close": 14.15, "volume": 17741.0}, {"date": "2025-11-28", "close": 14.16, "volume": 21464.0}, {"date": "2025-12-01", "close": 14.15, "volume": 25484.0}, {"date": "2025-12-02", "close": 14.16, "volume": 75921.0}, {"date": "2025-12-03", "close": 14.22, "volume": 66427.0}, {"date": "2025-12-04", "close": 14.3, "volume": 58190.0}, {"date": "2025-12-05", "close": 14.33, "volume": 100419.0}, {"date": "2025-12-08", "close": 14.36, "volume": 32143.0}, {"date": "2025-12-09", "close": 14.37, "volume": 25829.0}, {"date": "2025-12-10", "close": 14.35, "volume": 42173.0}, {"date": "2025-12-11", "close": 14.3754, "volume": 14639.0}, {"date": "2025-12-12", "close": 14.35, "volume": 38883.0}, {"date": "2025-12-15", "close": 14.26, "volume": 23480.0}, {"date": "2025-12-16", "close": 14.17, "volume": 33506.0}, {"date": "2025-12-17", "close": 14.21, "volume": 41289.0}, {"date": "2025-12-18", "close": 14.31, "volume": 22242.0}, {"date": "2025-12-19", "close": 14.37, "volume": 42545.0}, {"date": "2025-12-22", "close": 14.35, "volume": 44722.0}, {"date": "2025-12-23", "close": 14.41, "volume": 37186.0}, {"date": "2025-12-24", "close": 14.31, "volume": 39202.0}, {"date": "2025-12-26", "close": 14.38, "volume": 17452.0}, {"date": "2025-12-29", "close": 14.35, "volume": 39254.0}, {"date": "2025-12-30", "close": 14.38, "volume": 47168.0}, {"date": "2025-12-31", "close": 14.31, "volume": 50388.0}, {"date": "2026-01-02", "close": 14.35, "volume": 8356.0}, {"date": "2026-01-05", "close": 14.35, "volume": 18106.0}, {"date": "2026-01-06", "close": 14.33, "volume": 39405.0}, {"date": "2026-01-07", "close": 14.4, "volume": 59668.0}, {"date": "2026-01-08", "close": 14.43, "volume": 45755.0}, {"date": "2026-01-09", "close": 14.43, "volume": 28828.0}, {"date": "2026-01-12", "close": 14.5, "volume": 18512.0}, {"date": "2026-01-13", "close": 14.4424, "volume": 34928.0}, {"date": "2026-01-14", "close": 14.47, "volume": 33796.0}, {"date": "2026-01-15", "close": 14.39, "volume": 32373.0}, {"date": "2026-01-16", "close": 14.37, "volume": 40158.0}, {"date": "2026-01-20", "close": 14.29, "volume": 20980.0}, {"date": "2026-01-21", "close": 14.27, "volume": 27840.0}, {"date": "2026-01-22", "close": 14.25, "volume": 53810.0}, {"date": "2026-01-23", "close": 14.25, "volume": 23430.0}, {"date": "2026-01-26", "close": 14.27, "volume": 29948.0}, {"date": "2026-01-27", "close": 14.33, "volume": 41919.0}, {"date": "2026-01-28", "close": 14.44, "volume": 33004.0}, {"date": "2026-01-29", "close": 14.48, "volume": 38566.0}, {"date": "2026-01-30", "close": 14.5, "volume": 33169.0}, {"date": "2026-02-02", "close": 14.54, "volume": 15795.0}, {"date": "2026-02-03", "close": 14.57, "volume": 48965.0}, {"date": "2026-02-04", "close": 14.464, "volume": 44749.0}, {"date": "2026-02-05", "close": 14.52, "volume": 11225.0}, {"date": "2026-02-06", "close": 14.472, "volume": 19094.0}, {"date": "2026-02-09", "close": 14.55, "volume": 39373.0}, {"date": "2026-02-10", "close": 14.54, "volume": 54545.0}, {"date": "2026-02-11", "close": 14.55, "volume": 22088.0}, {"date": "2026-02-12", "close": 14.555, "volume": 20340.0}, {"date": "2026-02-13", "close": 14.43, "volume": 40791.0}, {"date": "2026-02-17", "close": 14.46, "volume": 42361.0}, {"date": "2026-02-18", "close": 14.42, "volume": 65930.0}, {"date": "2026-02-19", "close": 14.31, "volume": 15240.0}, {"date": "2026-02-20", "close": 14.34, "volume": 31440.0}, {"date": "2026-02-23", "close": 14.29, "volume": 23884.0}, {"date": "2026-02-24", "close": 14.41, "volume": 57980.0}, {"date": "2026-02-25", "close": 14.42, "volume": 46190.0}, {"date": "2026-02-26", "close": 14.4, "volume": 21527.0}, {"date": "2026-02-27", "close": 14.44, "volume": 47225.0}, {"date": "2026-03-02", "close": 14.41, "volume": 19546.0}, {"date": "2026-03-03", "close": 14.37, "volume": 22054.0}, {"date": "2026-03-04", "close": 14.39, "volume": 40477.0}, {"date": "2026-03-05", "close": 14.41, "volume": 19858.0}, {"date": "2026-03-06", "close": 14.38, "volume": 6141.0}, {"date": "2026-03-09", "close": 14.365, "volume": 14274.0}, {"date": "2026-03-10", "close": 14.37, "volume": 16026.0}, {"date": "2026-03-11", "close": 14.31, "volume": 25249.0}, {"date": "2026-03-12", "close": 14.27, "volume": 20104.0}, {"date": "2026-03-13", "close": 14.256, "volume": 36974.0}, {"date": "2026-03-16", "close": 14.33, "volume": 28629.0}, {"date": "2026-03-17", "close": 14.39, "volume": 13603.0}, {"date": "2026-03-18", "close": 14.41, "volume": 22212.0}, {"date": "2026-03-19", "close": 14.37, "volume": 59133.0}, {"date": "2026-03-20", "close": 14.23, "volume": 42838.0}, {"date": "2026-03-23", "close": 14.34, "volume": 41756.0}, {"date": "2026-03-24", "close": 14.13, "volume": 71665.0}, {"date": "2026-03-25", "close": 14.09, "volume": 42233.0}, {"date": "2026-03-26", "close": 13.99, "volume": 60507.0}, {"date": "2026-03-27", "close": 13.89, "volume": 31067.0}, {"date": "2026-03-30", "close": 13.91, "volume": 107029.0}, {"date": "2026-03-31", "close": 14.33, "volume": 65598.0}, {"date": "2026-04-01", "close": 14.4, "volume": 52926.0}, {"date": "2026-04-02", "close": 14.38, "volume": 47931.0}, {"date": "2026-04-06", "close": 14.19, "volume": 36843.0}, {"date": "2026-04-07", "close": 14.28, "volume": 19955.0}, {"date": "2026-04-08", "close": 14.48, "volume": 19104.0}, {"date": "2026-04-09", "close": 14.54, "volume": 64840.0}, {"date": "2026-04-10", "close": 14.56, "volume": 23309.0}, {"date": "2026-04-13", "close": 14.53, "volume": 32306.0}, {"date": "2026-04-14", "close": 14.51, "volume": 36550.0}, {"date": "2026-04-15", "close": 14.49, "volume": 60458.0}, {"date": "2026-04-16", "close": 14.53, "volume": 22153.0}, {"date": "2026-04-17", "close": 14.57, "volume": 32239.0}, {"date": "2026-04-20", "close": 14.55, "volume": 32375.0}, {"date": "2026-04-21", "close": 14.4, "volume": 46891.0}, {"date": "2026-04-22", "close": 14.43, "volume": 30558.0}, {"date": "2026-04-23", "close": 14.29, "volume": 25178.0}, {"date": "2026-04-24", "close": 14.28, "volume": 25775.0}, {"date": "2026-04-27", "close": 14.26, "volume": 25954.0}, {"date": "2026-04-28", "close": 14.14, "volume": 36830.0}, {"date": "2026-04-29", "close": 14.05, "volume": 25649.0}, {"date": "2026-04-30", "close": 14.11, "volume": 62967.0}, {"date": "2026-05-01", "close": 14.04, "volume": 29515.0}, {"date": "2026-05-04", "close": 13.945, "volume": 72303.0}, {"date": "2026-05-05", "close": 13.97, "volume": 104826.0}, {"date": "2026-05-06", "close": 14.01, "volume": 106884.0}, {"date": "2026-05-07", "close": 13.99, "volume": 99494.0}, {"date": "2026-05-08", "close": 14.03, "volume": 54290.0}, {"date": "2026-05-11", "close": 14.04, "volume": 60531.0}, {"date": "2026-05-12", "close": 13.98, "volume": 50888.0}, {"date": "2026-05-13", "close": 14.02, "volume": 81463.0}, {"date": "2026-05-14", "close": 14.05, "volume": 29504.0}, {"date": "2026-05-15", "close": 13.91, "volume": 39593.0}, {"date": "2026-05-18", "close": 13.88, "volume": 73467.0}, {"date": "2026-05-19", "close": 13.81, "volume": 84356.0}, {"date": "2026-05-20", "close": 13.917, "volume": 60381.0}, {"date": "2026-05-21", "close": 13.87, "volume": 63241.0}, {"date": "2026-05-22", "close": 13.95, "volume": 39415.0}, {"date": "2026-05-26", "close": 13.99, "volume": 80837.0}, {"date": "2026-05-27", "close": 14.14, "volume": 129490.0}, {"date": "2026-05-28", "close": 14.12, "volume": 48017.0}, {"date": "2026-05-29", "close": 14.2, "volume": 20475.0}, {"date": "2026-06-01", "close": 14.12, "volume": 28434.0}, {"date": "2026-06-02", "close": 14.06, "volume": 45720.0}, {"date": "2026-06-03", "close": 13.96, "volume": 41548.0}, {"date": "2026-06-04", "close": 14.0, "volume": 73568.0}, {"date": "2026-06-05", "close": 13.93, "volume": 42553.0}, {"date": "2026-06-08", "close": 13.96, "volume": 43053.0}, {"date": "2026-06-09", "close": 14.12, "volume": 79399.0}, {"date": "2026-06-10", "close": 14.14, "volume": 53057.0}, {"date": "2026-06-11", "close": 14.16, "volume": 34660.0}, {"date": "2026-06-12", "close": 14.21, "volume": 54150.0}, {"date": "2026-06-15", "close": 14.26, "volume": 60976.0}, {"date": "2026-06-16", "close": 14.22, "volume": 34826.0}, {"date": "2026-06-17", "close": 14.2, "volume": 13992.0}, {"date": "2026-06-18", "close": 14.29, "volume": 21814.0}, {"date": "2026-06-22", "close": 14.27, "volume": 31935.0}, {"date": "2026-06-23", "close": 14.24, "volume": 15432.0}, {"date": "2026-06-24", "close": 14.27, "volume": 46726.0}, {"date": "2026-06-25", "close": 14.3, "volume": 36629.0}, {"date": "2026-06-26", "close": 14.31, "volume": 17101.0}, {"date": "2026-06-29", "close": 14.39, "volume": 39589.0}, {"date": "2026-06-30", "close": 14.38, "volume": 44893.0}, {"date": "2026-07-01", "close": 14.44, "volume": 37875.0}, {"date": "2026-07-02", "close": 14.4, "volume": 41437.0}, {"date": "2026-07-06", "close": 14.37, "volume": 40026.0}, {"date": "2026-07-07", "close": 14.34, "volume": 115582.0}, {"date": "2026-07-08", "close": 14.3, "volume": 54358.0}, {"date": "2026-07-09", "close": 14.42, "volume": 63632.0}, {"date": "2026-07-10", "close": 14.36, "volume": 21706.0}, {"date": "2026-07-13", "close": 14.41, "volume": 59800.0}, {"date": "2026-07-14", "close": 14.48, "volume": 45874.0}, {"date": "2026-07-15", "close": 14.42, "volume": 17088.0}, {"date": "2026-07-16", "close": 14.39, "volume": 25797.0}, {"date": "2026-07-17", "close": 14.34, "volume": 32425.0}, {"date": "2026-07-20", "close": 14.36, "volume": 15613.0}, {"date": "2026-07-21", "close": 14.28, "volume": 29433.0}, {"date": "2026-07-22", "close": 14.19, "volume": 45345.0}, {"date": "2026-07-23", "close": 13.99, "volume": 138171.0}, {"date": "2026-07-24", "close": 13.98, "volume": 45803.0}, {"date": "2026-07-27", "close": 13.94, "volume": 23523.0}, {"date": "2026-07-28", "close": 13.98, "volume": 27315.0}, {"date": "2026-07-29", "close": 14.03, "volume": 38805.0}, {"date": "2026-07-30", "close": 13.95, "volume": 57576.0}, {"date": "2026-07-31", "close": 13.96, "volume": 61583.0}, {"date": "2026-08-03", "close": 13.93, "volume": 54643.0}, {"date": "2026-08-04", "close": 13.98, "volume": 44144.0}, {"date": "2026-08-05", "close": 13.98, "volume": 37377.0}, {"date": "2026-08-06", "close": 13.95, "volume": 34667.0}, {"date": "2026-08-07", "close": 14.02, "volume": 34918.0}], "refreshing": true}