{"ticker": "NXP", "overview": {"cik": "883618", "ticker": "NXP", "name": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008524", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021905", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007572", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007571", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007487", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0000883618-26-000016", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002552", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005496", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN SELECT TAX-FREE INCOME PORTFOLIO", "accession": "0001193125-26-293149", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-17", "title": "PROSPECTUS", "accession": "0001999371-26-013034", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-06-17", "title": "AUTOMATIC SHELF REGISTRATION STATEMENT ON FORM N-2", "accession": "0001999371-26-013021", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-06-12", "title": "Form N-CEN", "accession": "0001193125-26-268994", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-06-05", "title": "NUVEEN SELECT TAX-FREE INCOME PORTFOLIO", "accession": "0001193125-26-258812", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0000883618-26-000010", "price_sensitive": false}, {"form": "POS EX", "date": "2026-03-02", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001999371-26-004839", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001225208-26-002661", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0000883618-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002246", "price_sensitive": false}, {"form": "POS EX", "date": "2025-12-30", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001999371-25-021295", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-12-04", "title": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "accession": "0001193125-25-307639", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0000883618-25-000007", "price_sensitive": false}, {"form": "425", "date": "2025-11-17", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-25-017949", "price_sensitive": false}, {"form": "425", "date": "2025-11-17", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-25-017948", "price_sensitive": false}, {"form": "425", "date": "2025-11-06", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-25-017147", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 321521.4216, "sell_n": 1, "sell_sum": 21618.6, "net": 299902.8216, "insiders": 2, "first_date": "2017-02-10", "last_date": "2026-10-23"}, "metrics": {"ticker": "NXP", "has_prices": true, "as_of": "2026-10-26", "last": 13.23, "prev_close": 13.1, "change": 0.13000000000000078, "change_pct": 0.009923664122137464, "session_volume": 304719.0, "vwap_5": 13.288521037885793, "vwap_20": 13.21632192330214, "vwap_60": 13.490413563200182, "vwap_250": 13.990613511261353, "high_52w": 14.54, "low_52w": 12.95, "avg_volume_20": 386978.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008524", "src": "INSIDERS", "ticker": "NXP", "cik": "883618", "company": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "company_raw": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 300432.9216, "score": 39.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NXP draws $300K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008524/0001225208-26-008524-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "13DG-0001445546-26-005496", "src": "13DG", "ticker": "NXP", "cik": "883618", "company": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "company_raw": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.27% passive stake in NXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005496-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001225208-19-002939", "src": "INSIDERS", "ticker": "NXP", "cik": "883618", "company": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "company_raw": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21618.6, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider offloads $22K of NXP", "source_url": "https://www.sec.gov/Archives/edgar/data/883618/000122520819002939/0001225208-19-002939-index.htm", "trade_date": "2019-02-14", "timestamp": "2019-02-14", "mins": 4058806}, {"id": "0001225208-17-003164", "src": "INSIDERS", "ticker": "NXP", "cik": "883618", "company": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "company_raw": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21088.5, "score": 34.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Top exec puts $21K into NXP", "source_url": "https://www.sec.gov/Archives/edgar/data/883618/000122520817003164/0001225208-17-003164-index.htm", "trade_date": "2017-02-10", "timestamp": "2017-02-10", "mins": 5115766}], "recent_buys": [{"id": "0001225208-26-008524", "src": "INSIDERS", "ticker": "NXP", "cik": "883618", "company": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "company_raw": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 300432.9216, "score": 39.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NXP draws $300K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008524/0001225208-26-008524-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "0001225208-17-003164", "src": "INSIDERS", "ticker": "NXP", "cik": "883618", "company": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "company_raw": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21088.5, "score": 34.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Top exec puts $21K into NXP", "source_url": "https://www.sec.gov/Archives/edgar/data/883618/000122520817003164/0001225208-17-003164-index.htm", "trade_date": "2017-02-10", "timestamp": "2017-02-10", "mins": 5115766}], "institutional": [{"id": "13DG-0001445546-26-005496", "src": "13DG", "ticker": "NXP", "cik": "883618", "company": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "company_raw": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.27% passive stake in NXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005496-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Select Tax Free Income Portfolio Common Stock", "new_value": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000883618", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000883618", "applied": 1, "detected_at": "2026-10-26T18:51:42.579141"}]}, "key_people": [{"who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 300432.9216, "sold": 0, "net": 300432.9216, "trades": 1, "top_score": 39.8, "lean": "buying", "history": [{"action": "BUY", "amount": 300432.9216, "date": "2026-10-23", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008524/0001225208-26-008524-index.htm"}], "latest": {"action": "BUY", "amount": 300432.9216, "date": "2026-10-23", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008524/0001225208-26-008524-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21088.5, "sold": 21618.6, "net": -530.0999999999985, "trades": 2, "top_score": 34.9, "lean": "selling", "history": [{"action": "SELL", "amount": 21618.6, "date": "2019-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883618/000122520819002939/0001225208-19-002939-index.htm"}, {"action": "BUY", "amount": 21088.5, "date": "2017-02-10", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/883618/000122520817003164/0001225208-17-003164-index.htm"}], "latest": {"action": "SELL", "amount": 21618.6, "date": "2019-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883618/000122520819002939/0001225208-19-002939-index.htm"}}], "activity": [{"date": "2026-10-23", "net": 300432.9216}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008524", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021905", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007572", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007571", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007487", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0000883618-26-000016", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002552", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005496", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN SELECT TAX-FREE INCOME PORTFOLIO", "accession": "0001193125-26-293149", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-17", "title": "PROSPECTUS", "accession": "0001999371-26-013034", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-06-17", "title": "AUTOMATIC SHELF REGISTRATION STATEMENT ON FORM N-2", "accession": "0001999371-26-013021", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-06-12", "title": "Form N-CEN", "accession": "0001193125-26-268994", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-06-05", "title": "NUVEEN SELECT TAX-FREE INCOME PORTFOLIO", "accession": "0001193125-26-258812", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0000883618-26-000010", "price_sensitive": false}, {"form": "POS EX", "date": "2026-03-02", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001999371-26-004839", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001225208-26-002661", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0000883618-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002246", "price_sensitive": false}, {"form": "POS EX", "date": "2025-12-30", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001999371-25-021295", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-12-04", "title": "NUVEEN SELECT TAX FREE INCOME PORTFOLIO", "accession": "0001193125-25-307639", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0000883618-25-000007", "price_sensitive": false}, {"form": "425", "date": "2025-11-17", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-25-017949", "price_sensitive": false}, {"form": "425", "date": "2025-11-17", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-25-017948", "price_sensitive": false}, {"form": "425", "date": "2025-11-06", "title": "FILING UNDER SECURITIES ACT RULE 425", "accession": "0001999371-25-017147", "price_sensitive": false}], "performance": {"ticker": "NXP", "has_prices": true, "summary": {"n": 2, "avg": -0.02488891420758798, "win_rate": 0.5, "best": 0.009923664122137464, "worst": -0.059701492537313425, "as_of": "2026-10-26"}, "buys": [{"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 300432.9216, "date": "2026-10-23", "score": 39.8, "ref_price": 13.1, "return": 0.009923664122137464}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 21088.5, "date": "2017-02-10", "score": 34.9, "ref_price": 14.07, "return": -0.059701492537313425}]}, "price_series": [{"date": "2016-10-26", "close": 14.77, "volume": 36638.0}, {"date": "2016-10-27", "close": 14.78, "volume": 62845.0}, {"date": "2016-10-28", "close": 14.76, "volume": 50016.0}, {"date": "2016-10-31", "close": 14.68, "volume": 26555.0}, {"date": "2016-11-01", "close": 14.59, "volume": 41125.0}, {"date": "2016-11-02", "close": 14.6399, "volume": 30100.0}, {"date": "2016-11-03", "close": 14.706, "volume": 18035.0}, {"date": "2016-11-04", "close": 14.72, "volume": 10424.0}, {"date": "2016-11-07", "close": 14.73, "volume": 9434.0}, {"date": "2016-11-08", "close": 14.75, "volume": 6883.0}, {"date": "2016-11-09", "close": 14.4401, "volume": 29557.0}, {"date": "2016-11-10", "close": 14.03, "volume": 78428.0}, {"date": "2016-11-11", "close": 13.988, "volume": 31517.0}, {"date": "2016-11-14", "close": 13.7601, "volume": 136625.0}, {"date": "2016-11-15", "close": 13.93, "volume": 103367.0}, {"date": "2016-11-16", "close": 13.94, "volume": 45675.0}, {"date": "2016-11-17", "close": 13.83, "volume": 40789.0}, {"date": "2016-11-18", "close": 13.73, "volume": 22887.0}, {"date": "2016-11-21", "close": 13.75, "volume": 44107.0}, {"date": "2016-11-22", "close": 13.85, "volume": 34416.0}, {"date": "2016-11-23", "close": 13.8, "volume": 34110.0}, {"date": "2016-11-25", "close": 13.77, "volume": 29837.0}, {"date": "2016-11-28", "close": 13.83, "volume": 47281.0}, {"date": "2016-11-29", "close": 13.72, "volume": 31746.0}, {"date": "2016-11-30", "close": 13.63, "volume": 46033.0}, {"date": "2016-12-01", "close": 13.57, "volume": 65574.0}, {"date": "2016-12-02", "close": 13.52, "volume": 106564.0}, {"date": "2016-12-05", "close": 13.52, "volume": 49922.0}, {"date": "2016-12-06", "close": 13.78, "volume": 94975.0}, {"date": "2016-12-07", "close": 13.88, "volume": 84270.0}, {"date": "2016-12-08", "close": 13.76, "volume": 47956.0}, {"date": "2016-12-09", "close": 13.76, "volume": 39431.0}, {"date": "2016-12-12", "close": 13.73, "volume": 58625.0}, {"date": "2016-12-13", "close": 13.75, "volume": 146157.0}, {"date": "2016-12-14", "close": 13.79, "volume": 94986.0}, {"date": "2016-12-15", "close": 13.71, "volume": 68098.0}, {"date": "2016-12-16", "close": 13.76, "volume": 53187.0}, {"date": "2016-12-19", "close": 13.77, "volume": 59211.0}, {"date": "2016-12-20", "close": 13.8, "volume": 49023.0}, {"date": "2016-12-21", "close": 13.8499, "volume": 30316.0}, {"date": "2016-12-22", "close": 13.9, "volume": 36197.0}, {"date": "2016-12-23", "close": 13.84, "volume": 36472.0}, {"date": "2016-12-27", "close": 13.7563, "volume": 60035.0}, {"date": "2016-12-28", "close": 13.79, "volume": 41522.0}, {"date": "2016-12-29", "close": 13.79, "volume": 51517.0}, {"date": "2016-12-30", "close": 13.9, "volume": 66495.0}, {"date": "2017-01-03", "close": 13.91, "volume": 38006.0}, {"date": "2017-01-04", "close": 13.98, "volume": 30046.0}, {"date": "2017-01-05", "close": 14.11, "volume": 33319.0}, {"date": "2017-01-06", "close": 14.07, "volume": 34692.0}, {"date": "2017-01-09", "close": 14.15, "volume": 18360.0}, {"date": "2017-01-10", "close": 14.24, "volume": 41545.0}, {"date": "2017-01-11", "close": 14.245, "volume": 20542.0}, {"date": "2017-01-12", "close": 14.27, "volume": 31155.0}, {"date": "2017-01-13", "close": 14.21, "volume": 18386.0}, {"date": "2017-01-17", "close": 14.19, "volume": 31503.0}, {"date": "2017-01-18", "close": 14.18, "volume": 13181.0}, {"date": "2017-01-19", "close": 14.03, "volume": 39437.0}, {"date": "2017-01-20", "close": 13.96, "volume": 16095.0}, {"date": "2017-01-23", "close": 13.95, "volume": 90012.0}, {"date": "2017-01-24", "close": 13.94, "volume": 37797.0}, {"date": "2017-01-25", "close": 13.95, "volume": 24346.0}, {"date": "2017-01-26", "close": 13.95, "volume": 76542.0}, {"date": "2017-01-27", "close": 14.01, "volume": 46193.0}, {"date": "2017-01-30", "close": 14.08, "volume": 19984.0}, {"date": "2017-01-31", "close": 14.1599, "volume": 45641.0}, {"date": "2017-02-01", "close": 14.18, "volume": 83746.0}, {"date": "2017-02-02", "close": 14.18, "volume": 35202.0}, {"date": "2017-02-03", "close": 14.13, "volume": 25373.0}, {"date": "2017-02-06", "close": 14.19, "volume": 18611.0}, {"date": "2017-02-07", "close": 14.18, "volume": 14625.0}, {"date": "2017-02-08", "close": 14.16, "volume": 32231.0}, {"date": "2017-02-09", "close": 14.06, "volume": 34317.0}, {"date": "2017-02-10", "close": 14.07, "volume": 34480.0}, {"date": "2017-02-13", "close": 13.95, "volume": 26775.0}, {"date": "2017-02-14", "close": 13.87, "volume": 56505.0}, {"date": "2017-02-15", "close": 13.86, "volume": 56255.0}, {"date": "2017-02-16", "close": 13.88, "volume": 29437.0}, {"date": "2017-02-17", "close": 13.85, "volume": 51644.0}, {"date": "2017-02-21", "close": 13.93, "volume": 63995.0}, {"date": "2017-02-22", "close": 14.02, "volume": 25794.0}, {"date": "2017-02-23", "close": 14.04, "volume": 27893.0}, {"date": "2017-02-24", "close": 14.16, "volume": 30361.0}, {"date": "2017-02-27", "close": 14.07, "volume": 14788.0}, {"date": "2017-02-28", "close": 14.1, "volume": 21942.0}, {"date": "2017-03-01", "close": 14.01, "volume": 28850.0}, {"date": "2017-03-02", "close": 14.03, "volume": 25941.0}, {"date": "2017-03-03", "close": 13.91, "volume": 44508.0}, {"date": "2017-03-06", "close": 13.9, "volume": 19098.0}, {"date": "2017-03-07", "close": 13.9, "volume": 16705.0}, {"date": "2017-03-08", "close": 13.89, "volume": 23118.0}, {"date": "2017-03-09", "close": 13.8, "volume": 103352.0}, {"date": "2017-03-10", "close": 13.81, "volume": 37233.0}, {"date": "2017-03-13", "close": 13.78, "volume": 36853.0}, {"date": "2017-03-14", "close": 13.9, "volume": 125626.0}, {"date": "2017-03-15", "close": 14.026, "volume": 33889.0}, {"date": "2017-03-16", "close": 14.05, "volume": 36071.0}, {"date": "2017-03-17", "close": 14.11, "volume": 34392.0}, {"date": "2017-03-20", "close": 14.0, "volume": 54660.0}, {"date": "2017-03-21", "close": 13.96, "volume": 57416.0}, {"date": "2017-03-22", "close": 14.07, "volume": 19988.0}, {"date": "2017-03-23", "close": 14.0425, "volume": 10666.0}, {"date": "2017-03-24", "close": 14.0, "volume": 41829.0}, {"date": "2017-03-27", "close": 13.98, "volume": 25122.0}, {"date": "2017-03-28", "close": 13.99, "volume": 47435.0}, {"date": "2017-03-29", "close": 14.01, "volume": 23080.0}, {"date": "2017-03-30", "close": 14.0, "volume": 24578.0}, {"date": "2017-03-31", "close": 14.03, "volume": 23094.0}, {"date": "2017-04-03", "close": 14.07, "volume": 24727.0}, {"date": "2017-04-04", "close": 14.0, "volume": 25655.0}, {"date": "2017-04-05", "close": 14.02, "volume": 28204.0}, {"date": "2017-04-06", "close": 14.04, "volume": 23924.0}, {"date": "2017-04-07", "close": 14.16, "volume": 51493.0}, {"date": "2017-04-10", "close": 14.2, "volume": 64088.0}, {"date": "2017-04-11", "close": 14.21, "volume": 15538.0}, {"date": "2017-04-12", "close": 14.17, "volume": 43266.0}, {"date": "2017-04-13", "close": 14.21, "volume": 20943.0}, {"date": "2017-04-17", "close": 14.18, "volume": 40064.0}, {"date": "2017-04-18", "close": 14.2222, "volume": 13041.0}, {"date": "2017-04-19", "close": 14.25, "volume": 14790.0}, {"date": "2017-04-20", "close": 14.23, "volume": 73300.0}, {"date": "2017-04-21", "close": 14.26, "volume": 19867.0}, {"date": "2017-04-24", "close": 14.25, "volume": 36765.0}, {"date": "2017-04-25", "close": 14.12, "volume": 47285.0}, {"date": "2017-04-26", "close": 14.19, "volume": 21804.0}, {"date": "2017-04-27", "close": 14.22, "volume": 18390.0}, {"date": "2017-04-28", "close": 14.26, "volume": 26988.0}, {"date": "2017-05-01", "close": 14.27, "volume": 19705.0}, {"date": "2017-05-02", "close": 14.33, "volume": 24554.0}, {"date": "2017-05-03", "close": 14.4, "volume": 49328.0}, {"date": "2017-05-04", "close": 14.384, "volume": 18879.0}, {"date": "2017-05-05", "close": 14.33, "volume": 16191.0}, {"date": "2017-05-08", "close": 14.32, "volume": 13631.0}, {"date": "2017-05-09", "close": 14.3, "volume": 17832.0}, {"date": "2017-05-10", "close": 14.3, "volume": 13393.0}, {"date": "2017-05-11", "close": 14.2999, "volume": 23974.0}, {"date": "2017-05-12", "close": 14.31, "volume": 45593.0}, {"date": "2017-05-15", "close": 14.31, "volume": 16569.0}, {"date": "2017-05-16", "close": 14.32, "volume": 24785.0}, {"date": "2017-05-17", "close": 14.34, "volume": 17133.0}, {"date": "2017-05-18", "close": 14.3, "volume": 17316.0}, {"date": "2017-05-19", "close": 14.29, "volume": 23951.0}, {"date": "2017-05-22", "close": 14.32, "volume": 23650.0}, {"date": "2017-05-23", "close": 14.39, "volume": 29572.0}, {"date": "2017-05-24", "close": 14.35, "volume": 26070.0}, {"date": "2017-05-25", "close": 14.31, "volume": 18452.0}, {"date": "2017-05-26", "close": 14.36, "volume": 27192.0}, {"date": "2017-05-30", "close": 14.37, "volume": 19154.0}, {"date": "2017-05-31", "close": 14.38, "volume": 26053.0}, {"date": "2017-06-01", "close": 14.39, "volume": 30376.0}, {"date": "2017-06-02", "close": 14.4, "volume": 21053.0}, {"date": "2017-06-05", "close": 14.41, "volume": 60594.0}, {"date": "2017-06-06", "close": 14.41, "volume": 15019.0}, {"date": "2017-06-07", "close": 14.42, "volume": 32647.0}, {"date": "2017-06-08", "close": 14.42, "volume": 15897.0}, {"date": "2017-06-09", "close": 14.42, "volume": 16668.0}, {"date": "2017-06-12", "close": 14.38, "volume": 38324.0}, {"date": "2017-06-13", "close": 14.42, "volume": 48583.0}, {"date": "2017-06-14", "close": 14.41, "volume": 36196.0}, {"date": "2017-06-15", "close": 14.44, "volume": 13682.0}, {"date": "2017-06-16", "close": 14.47, "volume": 18655.0}, {"date": "2017-06-19", "close": 14.45, "volume": 16865.0}, {"date": "2017-06-20", "close": 14.46, "volume": 7667.0}, {"date": "2017-06-21", "close": 14.45, "volume": 25781.0}, {"date": "2017-06-22", "close": 14.48, "volume": 10678.0}, {"date": "2017-06-23", "close": 14.42, "volume": 15271.0}, {"date": "2017-06-26", "close": 14.4126, "volume": 18926.0}, {"date": "2017-06-27", "close": 14.4, "volume": 29113.0}, {"date": "2017-06-28", "close": 14.43, "volume": 28704.0}, {"date": "2017-06-29", "close": 14.33, "volume": 43933.0}, {"date": "2017-06-30", "close": 14.38, "volume": 41027.0}, {"date": "2017-07-03", "close": 14.45, "volume": 4332.0}, {"date": "2017-07-05", "close": 14.38, "volume": 18151.0}, {"date": "2017-07-06", "close": 14.31, "volume": 20985.0}, {"date": "2017-07-07", "close": 14.29, "volume": 36191.0}, {"date": "2017-07-10", "close": 14.34, "volume": 17967.0}, {"date": "2017-07-11", "close": 14.37, "volume": 23508.0}, {"date": "2017-07-12", "close": 14.43, "volume": 31040.0}, {"date": "2017-07-13", "close": 14.44, "volume": 24539.0}, {"date": "2017-07-14", "close": 14.49, "volume": 13886.0}, {"date": "2017-07-17", "close": 14.42, "volume": 30873.0}, {"date": "2017-07-18", "close": 14.48, "volume": 11176.0}, {"date": "2017-07-19", "close": 14.5, "volume": 12653.0}, {"date": "2017-07-20", "close": 14.47, "volume": 9090.0}, {"date": "2017-07-21", "close": 14.58, "volume": 24411.0}, {"date": "2017-07-24", "close": 14.53, "volume": 40498.0}, {"date": "2017-07-25", "close": 14.47, "volume": 9358.0}, {"date": "2017-07-26", "close": 14.5, "volume": 25283.0}, {"date": "2017-07-27", "close": 14.5219, "volume": 20416.0}, {"date": "2017-07-28", "close": 14.59, "volume": 18849.0}, {"date": "2017-07-31", "close": 14.6392, "volume": 16399.0}, {"date": "2017-08-01", "close": 14.7124, "volume": 12201.0}, {"date": "2017-08-02", "close": 14.77, "volume": 22885.0}, {"date": "2017-08-03", "close": 14.74, "volume": 12992.0}, {"date": "2017-08-04", "close": 14.66, "volume": 15808.0}, {"date": "2017-08-07", "close": 14.67, "volume": 13954.0}, {"date": "2017-08-08", "close": 14.65, "volume": 21365.0}, {"date": "2017-08-09", "close": 14.7, "volume": 23943.0}, {"date": "2017-08-10", "close": 14.66, "volume": 27772.0}, {"date": "2017-08-11", "close": 14.59, "volume": 30069.0}, {"date": "2017-08-14", "close": 14.59, "volume": 18864.0}, {"date": "2017-08-15", "close": 14.53, "volume": 13371.0}, {"date": "2017-08-16", "close": 14.61, "volume": 13393.0}, {"date": "2017-08-17", "close": 14.69, "volume": 34036.0}, {"date": "2017-08-18", "close": 14.74, "volume": 10337.0}, {"date": "2017-08-21", "close": 14.85, "volume": 42473.0}, {"date": "2017-08-22", "close": 14.82, "volume": 17000.0}, {"date": "2017-08-23", "close": 14.79, "volume": 14103.0}, {"date": "2017-08-24", "close": 14.74, "volume": 11783.0}, {"date": "2017-08-25", "close": 14.66, "volume": 24908.0}, {"date": "2017-08-28", "close": 14.62, "volume": 23903.0}, {"date": "2017-08-29", "close": 14.68, "volume": 15627.0}, {"date": "2017-08-30", "close": 14.72, "volume": 25194.0}, {"date": "2017-08-31", "close": 14.77, "volume": 23216.0}, {"date": "2017-09-01", "close": 14.7, "volume": 13231.0}, {"date": "2017-09-05", "close": 14.76, "volume": 32391.0}, {"date": "2017-09-06", "close": 14.78, "volume": 9215.0}, {"date": "2017-09-07", "close": 14.89, "volume": 19809.0}, {"date": "2017-09-08", "close": 14.91, "volume": 24645.0}, {"date": "2017-09-11", "close": 14.92, "volume": 11607.0}, {"date": "2017-09-12", "close": 14.95, "volume": 25606.0}, {"date": "2017-09-13", "close": 14.98, "volume": 9201.0}, {"date": "2017-09-14", "close": 15.01, "volume": 21954.0}, {"date": "2017-09-15", "close": 15.02, "volume": 13239.0}, {"date": "2017-09-18", "close": 14.95, "volume": 33974.0}, {"date": "2017-09-19", "close": 14.92, "volume": 34539.0}, {"date": "2017-09-20", "close": 14.92, "volume": 41292.0}, {"date": "2017-09-21", "close": 14.89, "volume": 46114.0}, {"date": "2017-09-22", "close": 14.94, "volume": 27254.0}, {"date": "2017-09-25", "close": 15.04, "volume": 48414.0}, {"date": "2017-09-26", "close": 15.081, "volume": 46501.0}, {"date": "2017-09-27", "close": 14.91, "volume": 47529.0}, {"date": "2017-09-28", "close": 14.91, "volume": 30975.0}, {"date": "2017-09-29", "close": 14.92, "volume": 16612.0}, {"date": "2017-10-02", "close": 14.85, "volume": 17740.0}, {"date": "2017-10-03", "close": 15.08, "volume": 43378.0}, {"date": "2017-10-04", "close": 15.04, "volume": 37188.0}, {"date": "2017-10-05", "close": 14.96, "volume": 16239.0}, {"date": "2017-10-06", "close": 15.03, "volume": 39604.0}, {"date": "2017-10-09", "close": 15.03, "volume": 16198.0}, {"date": "2017-10-10", "close": 15.02, "volume": 16693.0}, {"date": "2017-10-11", "close": 14.99, "volume": 27596.0}, {"date": "2017-10-12", "close": 14.95, "volume": 11379.0}, {"date": "2017-10-13", "close": 15.02, "volume": 10561.0}, {"date": "2017-10-16", "close": 15.01, "volume": 11835.0}, {"date": "2017-10-17", "close": 14.95, "volume": 30415.0}, {"date": "2017-10-18", "close": 14.86, "volume": 45218.0}, {"date": "2017-10-19", "close": 14.92, "volume": 16101.0}, {"date": "2017-10-20", "close": 14.85, "volume": 31947.0}, {"date": "2017-10-23", "close": 14.81, "volume": 11585.0}, {"date": "2017-10-24", "close": 14.76, "volume": 16678.0}, {"date": "2017-10-25", "close": 14.7, "volume": 11177.0}, {"date": "2017-10-26", "close": 14.65, "volume": 12423.0}, {"date": "2017-10-27", "close": 14.62, "volume": 19148.0}, {"date": "2017-10-30", "close": 14.71, "volume": 33628.0}, {"date": "2017-10-31", "close": 14.66, "volume": 13519.0}, {"date": "2017-11-01", "close": 14.74, "volume": 28371.0}, {"date": "2017-11-02", "close": 14.73, "volume": 12686.0}, {"date": "2017-11-03", "close": 14.67, "volume": 27123.0}, {"date": "2017-11-06", "close": 14.65, "volume": 6133.0}, {"date": "2017-11-07", "close": 14.66, "volume": 26902.0}, {"date": "2017-11-08", "close": 14.75, "volume": 37695.0}, {"date": "2017-11-09", "close": 14.75, "volume": 42529.0}, {"date": "2017-11-10", "close": 14.75, "volume": 37520.0}, {"date": "2017-11-13", "close": 14.66, "volume": 26679.0}, {"date": "2017-11-14", "close": 14.6, "volume": 12997.0}, {"date": "2017-11-15", "close": 14.76, "volume": 29964.0}, {"date": "2017-11-16", "close": 14.73, "volume": 20070.0}, {"date": "2017-11-17", "close": 14.81, "volume": 21340.0}, {"date": "2017-11-20", "close": 14.78, "volume": 15519.0}, {"date": "2017-11-21", "close": 14.8, "volume": 28000.0}, {"date": "2017-11-22", "close": 14.84, "volume": 35159.0}, {"date": "2017-11-24", "close": 14.84, "volume": 5336.0}, {"date": "2017-11-27", "close": 14.76, "volume": 13177.0}, {"date": "2017-11-28", "close": 14.72, "volume": 34186.0}, {"date": "2017-11-29", "close": 14.6, "volume": 30436.0}, {"date": "2017-11-30", "close": 14.63, "volume": 28636.0}, {"date": "2017-12-01", "close": 14.63, "volume": 22319.0}, {"date": "2017-12-04", "close": 14.65, "volume": 30534.0}, {"date": "2017-12-05", "close": 14.74, "volume": 32246.0}, {"date": "2017-12-06", "close": 14.89, "volume": 16946.0}, {"date": "2017-12-07", "close": 14.93, "volume": 17864.0}, {"date": "2017-12-08", "close": 14.85, "volume": 9302.0}, {"date": "2017-12-11", "close": 14.95, "volume": 21987.0}, {"date": "2017-12-12", "close": 14.88, "volume": 19818.0}, {"date": "2017-12-13", "close": 14.78, "volume": 47798.0}, {"date": "2017-12-14", "close": 14.72, "volume": 55475.0}, {"date": "2017-12-15", "close": 14.68, "volume": 25975.0}, {"date": "2017-12-18", "close": 14.69, "volume": 30228.0}, {"date": "2017-12-19", "close": 14.66, "volume": 36689.0}, {"date": "2017-12-20", "close": 14.61, "volume": 28286.0}, {"date": "2017-12-21", "close": 14.57, "volume": 23812.0}, {"date": "2017-12-22", "close": 14.67, "volume": 25945.0}, {"date": "2017-12-26", "close": 14.61, "volume": 18746.0}, {"date": "2017-12-27", "close": 14.6894, "volume": 23110.0}, {"date": "2017-12-28", "close": 14.69, "volume": 56892.0}, {"date": "2017-12-29", "close": 14.62, "volume": 12505.0}, {"date": "2018-01-02", "close": 14.64, "volume": 39338.0}, {"date": "2018-01-03", "close": 14.73, "volume": 17170.0}, {"date": "2018-01-04", "close": 14.72, "volume": 35327.0}, {"date": "2018-01-05", "close": 14.74, "volume": 13950.0}, {"date": "2018-01-08", "close": 14.729, "volume": 52440.0}, {"date": "2018-01-09", "close": 14.63, "volume": 36590.0}, {"date": "2018-01-10", "close": 14.53, "volume": 27879.0}, {"date": "2018-01-11", "close": 14.65, "volume": 45257.0}, {"date": "2018-01-12", "close": 14.54, "volume": 29427.0}, {"date": "2018-01-16", "close": 14.6, "volume": 28552.0}, {"date": "2018-01-17", "close": 14.59, "volume": 11833.0}, {"date": "2018-01-18", "close": 14.53, "volume": 42732.0}, {"date": "2018-01-19", "close": 14.5, "volume": 24750.0}, {"date": "2018-01-22", "close": 14.5, "volume": 19290.0}, {"date": "2018-01-23", "close": 14.46, "volume": 25745.0}, {"date": "2018-01-24", "close": 14.42, "volume": 24036.0}, {"date": "2018-01-25", "close": 14.31, "volume": 20799.0}, {"date": "2018-01-26", "close": 14.18, "volume": 37762.0}, {"date": "2018-01-29", "close": 14.05, "volume": 45764.0}, {"date": "2018-01-30", "close": 14.07, "volume": 74955.0}, {"date": "2018-01-31", "close": 14.14, "volume": 38855.0}, {"date": "2018-02-01", "close": 14.1572, "volume": 20637.0}, {"date": "2018-02-02", "close": 14.055, "volume": 28272.0}, {"date": "2018-02-05", "close": 13.9382, "volume": 32361.0}, {"date": "2018-02-06", "close": 14.04, "volume": 54955.0}, {"date": "2018-02-07", "close": 14.15, "volume": 16652.0}, {"date": "2018-02-08", "close": 14.33, "volume": 89011.0}, {"date": "2018-02-09", "close": 14.24, "volume": 28667.0}, {"date": "2018-02-12", "close": 14.2, "volume": 41738.0}, {"date": "2018-02-13", "close": 14.2, "volume": 47241.0}, {"date": "2018-02-14", "close": 14.23, "volume": 46402.0}, {"date": "2018-02-15", "close": 14.1458, "volume": 23415.0}, {"date": "2018-02-16", "close": 14.1275, "volume": 13875.0}, {"date": "2018-02-20", "close": 14.11, "volume": 11087.0}, {"date": "2018-02-21", "close": 13.95, "volume": 27342.0}, {"date": "2018-02-22", "close": 13.91, "volume": 21460.0}, {"date": "2018-02-23", "close": 13.97, "volume": 21879.0}, {"date": "2018-02-26", "close": 14.01, "volume": 14674.0}, {"date": "2018-02-27", "close": 13.98, "volume": 19549.0}, {"date": "2018-02-28", "close": 13.95, "volume": 25950.0}, {"date": "2018-03-01", "close": 13.95, "volume": 25052.0}, {"date": "2018-03-02", "close": 13.89, "volume": 41379.0}, {"date": "2018-03-05", "close": 13.89, "volume": 20536.0}, {"date": "2018-03-06", "close": 13.8999, "volume": 21125.0}, {"date": "2018-03-07", "close": 13.92, "volume": 25620.0}, {"date": "2018-03-08", "close": 13.89, "volume": 17536.0}, {"date": "2018-03-09", "close": 13.94, "volume": 36341.0}, {"date": "2018-03-12", "close": 13.87, "volume": 23519.0}, {"date": "2018-03-13", "close": 13.9, "volume": 20791.0}, {"date": "2018-03-14", "close": 13.85, "volume": 21281.0}, {"date": "2018-03-15", "close": 13.85, "volume": 59468.0}, {"date": "2018-03-16", "close": 13.9299, "volume": 20618.0}, {"date": "2018-03-19", "close": 13.93, "volume": 16176.0}, {"date": "2018-03-20", "close": 13.95, "volume": 34167.0}, {"date": "2018-03-21", "close": 14.02, "volume": 20896.0}, {"date": "2018-03-22", "close": 13.95, "volume": 20429.0}, {"date": "2018-03-23", "close": 13.9558, "volume": 13056.0}, {"date": "2018-03-26", "close": 13.95, "volume": 20599.0}, {"date": "2018-03-27", "close": 14.0, "volume": 21226.0}, {"date": "2018-03-28", "close": 13.97, "volume": 29767.0}, {"date": "2018-03-29", "close": 14.02, "volume": 9892.0}, {"date": "2018-04-02", "close": 14.104, "volume": 17979.0}, {"date": "2018-04-03", "close": 14.11, "volume": 18482.0}, {"date": "2018-04-04", "close": 14.1235, "volume": 14240.0}, {"date": "2018-04-05", "close": 14.0693, "volume": 25892.0}, {"date": "2018-04-06", "close": 14.1, "volume": 7184.0}, {"date": "2018-04-09", "close": 14.12, "volume": 13435.0}, {"date": "2018-04-10", "close": 14.07, "volume": 9904.0}, {"date": "2018-04-11", "close": 14.02, "volume": 31355.0}, {"date": "2018-04-12", "close": 14.07, "volume": 10181.0}, {"date": "2018-04-13", "close": 14.0698, "volume": 6264.0}, {"date": "2018-04-16", "close": 13.98, "volume": 34064.0}, {"date": "2018-04-17", "close": 13.98, "volume": 27209.0}, {"date": "2018-04-18", "close": 13.9598, "volume": 16288.0}, {"date": "2018-04-19", "close": 13.96, "volume": 24007.0}, {"date": "2018-04-20", "close": 13.985, "volume": 25346.0}, {"date": "2018-04-23", "close": 13.9201, "volume": 21039.0}, {"date": "2018-04-24", "close": 13.93, "volume": 12625.0}, {"date": "2018-04-25", "close": 13.9101, "volume": 15994.0}, {"date": "2018-04-26", "close": 13.95, "volume": 20828.0}, {"date": "2018-04-27", "close": 13.95, "volume": 25521.0}, {"date": "2018-04-30", "close": 13.98, "volume": 20725.0}, {"date": "2018-05-01", "close": 14.04, "volume": 13217.0}, {"date": "2018-05-02", "close": 13.99, "volume": 37235.0}, {"date": "2018-05-03", "close": 13.99, "volume": 57477.0}, {"date": "2018-05-04", "close": 14.0102, "volume": 25586.0}, {"date": "2018-05-07", "close": 13.99, "volume": 27687.0}, {"date": "2018-05-08", "close": 14.01, "volume": 28404.0}, {"date": "2018-05-09", "close": 14.21, "volume": 216172.0}, {"date": "2018-05-10", "close": 14.1101, "volume": 26375.0}, {"date": "2018-05-11", "close": 14.1499, "volume": 36304.0}, {"date": "2018-05-14", "close": 14.085, "volume": 23286.0}, {"date": "2018-05-15", "close": 14.02, "volume": 29738.0}, {"date": "2018-05-16", "close": 14.011, "volume": 40969.0}, {"date": "2018-05-17", "close": 14.08, "volume": 28101.0}, {"date": "2018-05-18", "close": 14.04, "volume": 52966.0}, {"date": "2018-05-21", "close": 14.01, "volume": 26431.0}, {"date": "2018-05-22", "close": 14.0222, "volume": 11314.0}, {"date": "2018-05-23", "close": 14.027, "volume": 12298.0}, {"date": "2018-05-24", "close": 14.05, "volume": 19967.0}, {"date": "2018-05-25", "close": 14.01, "volume": 29583.0}, {"date": "2018-05-29", "close": 14.03, "volume": 17090.0}, {"date": "2018-05-30", "close": 14.07, "volume": 26103.0}, {"date": "2018-05-31", "close": 14.13, "volume": 8830.0}, {"date": "2018-06-01", "close": 14.0872, "volume": 23010.0}, {"date": "2018-06-04", "close": 14.09, "volume": 26955.0}, {"date": "2018-06-05", "close": 14.09, "volume": 29671.0}, {"date": "2018-06-06", "close": 14.03, "volume": 28145.0}, {"date": "2018-06-07", "close": 14.0, "volume": 30986.0}, {"date": "2018-06-08", "close": 14.09, "volume": 24781.0}, {"date": "2018-06-11", "close": 14.085, "volume": 16033.0}, {"date": "2018-06-12", "close": 14.09, "volume": 43569.0}, {"date": "2018-06-13", "close": 14.06, "volume": 20731.0}, {"date": "2018-06-14", "close": 14.02, "volume": 23588.0}, {"date": "2018-06-15", "close": 14.11, "volume": 8872.0}, {"date": "2018-06-18", "close": 14.12, "volume": 34493.0}, {"date": "2018-06-19", "close": 14.11, "volume": 18357.0}, {"date": "2018-06-20", "close": 14.139, "volume": 31846.0}, {"date": "2018-06-21", "close": 14.09, "volume": 15551.0}, {"date": "2018-06-22", "close": 14.15, "volume": 19266.0}, {"date": "2018-06-25", "close": 14.1562, "volume": 18580.0}, {"date": "2018-06-26", "close": 14.1442, "volume": 13499.0}, {"date": "2018-06-27", "close": 14.3, "volume": 22548.0}, {"date": "2018-06-28", "close": 14.31, "volume": 38675.0}, {"date": "2018-06-29", "close": 14.3, "volume": 13267.0}, {"date": "2018-07-02", "close": 14.3, "volume": 16747.0}, {"date": "2018-07-03", "close": 14.22, "volume": 9558.0}, {"date": "2018-07-05", "close": 14.2, "volume": 17056.0}, {"date": "2018-07-06", "close": 14.25, "volume": 22424.0}, {"date": "2018-07-09", "close": 14.35, "volume": 19191.0}, {"date": "2018-07-10", "close": 14.35, "volume": 7751.0}, {"date": "2018-07-11", "close": 14.33, "volume": 4561.0}, {"date": "2018-07-12", "close": 14.37, "volume": 20073.0}, {"date": "2018-07-13", "close": 14.28, "volume": 23783.0}, {"date": "2018-07-16", "close": 14.2, "volume": 16603.0}, {"date": "2018-07-17", "close": 14.2, "volume": 35504.0}, {"date": "2018-07-18", "close": 14.1369, "volume": 82823.0}, {"date": "2018-07-19", "close": 14.15, "volume": 41135.0}, {"date": "2018-07-20", "close": 14.14, "volume": 24192.0}, {"date": "2018-07-23", "close": 14.2, "volume": 25583.0}, {"date": "2018-07-24", "close": 14.19, "volume": 11478.0}, {"date": "2018-07-25", "close": 14.227, "volume": 27534.0}, {"date": "2018-07-26", "close": 14.21, "volume": 16739.0}, {"date": "2018-07-27", "close": 14.17, "volume": 13147.0}, {"date": "2018-07-30", "close": 14.19, "volume": 31595.0}, {"date": "2018-07-31", "close": 14.33, "volume": 33227.0}, {"date": "2018-08-01", "close": 14.37, "volume": 12079.0}, {"date": "2018-08-02", "close": 14.27, "volume": 26602.0}, {"date": "2018-08-03", "close": 14.2, "volume": 16748.0}, {"date": "2018-08-06", "close": 14.19, "volume": 21096.0}, {"date": "2018-08-07", "close": 14.1628, "volume": 15034.0}, {"date": "2018-08-08", "close": 14.17, "volume": 17652.0}, {"date": "2018-08-09", "close": 14.19, "volume": 26209.0}, {"date": "2018-08-10", "close": 14.19, "volume": 30944.0}, {"date": "2018-08-13", "close": 14.17, "volume": 10467.0}, {"date": "2018-08-14", "close": 14.18, "volume": 15273.0}, {"date": "2018-08-15", "close": 14.18, "volume": 13481.0}, {"date": "2018-08-16", "close": 14.19, "volume": 8615.0}, {"date": "2018-08-17", "close": 14.13, "volume": 14023.0}, {"date": "2018-08-20", "close": 14.15, "volume": 20212.0}, {"date": "2018-08-21", "close": 14.07, "volume": 37886.0}, {"date": "2018-08-22", "close": 14.05, "volume": 30011.0}, {"date": "2018-08-23", "close": 14.04, "volume": 38141.0}, {"date": "2018-08-24", "close": 14.02, "volume": 21974.0}, {"date": "2018-08-27", "close": 14.03, "volume": 13919.0}, {"date": "2018-08-28", "close": 14.01, "volume": 47806.0}, {"date": "2018-08-29", "close": 14.01, "volume": 25126.0}, {"date": "2018-08-30", "close": 14.01, "volume": 25155.0}, {"date": "2018-08-31", "close": 14.07, "volume": 24448.0}, {"date": "2018-09-04", "close": 14.12, "volume": 25787.0}, {"date": "2018-09-05", "close": 14.11, "volume": 19447.0}, {"date": "2018-09-06", "close": 14.09, "volume": 12356.0}, {"date": "2018-09-07", "close": 14.075, "volume": 5786.0}, {"date": "2018-09-10", "close": 14.11, "volume": 12825.0}, {"date": "2018-09-11", "close": 14.08, "volume": 20445.0}, {"date": "2018-09-12", "close": 14.17, "volume": 28321.0}, {"date": "2018-09-13", "close": 14.03, "volume": 21532.0}, {"date": "2018-09-14", "close": 14.04, "volume": 11100.0}, {"date": "2018-09-17", "close": 13.99, "volume": 23419.0}, {"date": "2018-09-18", "close": 13.951, "volume": 58512.0}, {"date": "2018-09-19", "close": 13.91, "volume": 21834.0}, {"date": "2018-09-20", "close": 13.89, "volume": 32761.0}, {"date": "2018-09-21", "close": 13.88, "volume": 28192.0}, {"date": "2018-09-24", "close": 13.855, "volume": 44153.0}, {"date": "2018-09-25", "close": 13.87, "volume": 27440.0}, {"date": "2018-09-26", "close": 13.85, "volume": 30606.0}, {"date": "2018-09-27", "close": 13.93, "volume": 30662.0}, {"date": "2018-09-28", "close": 13.91, "volume": 29526.0}, {"date": "2018-10-01", "close": 13.91, "volume": 12132.0}, {"date": "2018-10-02", "close": 14.07, "volume": 70528.0}, {"date": "2018-10-03", "close": 14.015, "volume": 53997.0}, {"date": "2018-10-04", "close": 14.12, "volume": 36764.0}, {"date": "2018-10-05", "close": 14.13, "volume": 29992.0}, {"date": "2018-10-08", "close": 13.9471, "volume": 13481.0}, {"date": "2018-10-09", "close": 14.0459, "volume": 16409.0}, {"date": "2018-10-10", "close": 14.0001, "volume": 12252.0}, {"date": "2018-10-11", "close": 13.9, "volume": 34852.0}, {"date": "2018-10-12", "close": 13.87, "volume": 51490.0}, {"date": "2018-10-15", "close": 13.97, "volume": 46466.0}, {"date": "2018-10-16", "close": 13.99, "volume": 22449.0}, {"date": "2018-10-17", "close": 13.94, "volume": 23999.0}, {"date": "2018-10-18", "close": 13.88, "volume": 18552.0}, {"date": "2018-10-19", "close": 13.92, "volume": 14964.0}, {"date": "2018-10-22", "close": 13.92, "volume": 8601.0}, {"date": "2018-10-23", "close": 13.87, "volume": 38516.0}, {"date": "2018-10-24", "close": 13.87, "volume": 73624.0}, {"date": "2018-10-25", "close": 13.73, "volume": 82490.0}, {"date": "2018-10-26", "close": 13.71, "volume": 43480.0}, {"date": "2018-10-29", "close": 13.78, "volume": 31079.0}, {"date": "2018-10-30", "close": 13.71, "volume": 24440.0}, {"date": "2018-10-31", "close": 13.72, "volume": 28772.0}, {"date": "2018-11-01", "close": 13.75, "volume": 24906.0}, {"date": "2018-11-02", "close": 13.82, "volume": 49516.0}, {"date": "2018-11-05", "close": 13.805, "volume": 31829.0}, {"date": "2018-11-06", "close": 13.81, "volume": 18461.0}, {"date": "2018-11-07", "close": 13.83, "volume": 31404.0}, {"date": "2018-11-08", "close": 13.83, "volume": 26097.0}, {"date": "2018-11-09", "close": 13.72, "volume": 46393.0}, {"date": "2018-11-12", "close": 13.86, "volume": 34831.0}, {"date": "2018-11-13", "close": 13.78, "volume": 30455.0}, {"date": "2018-11-14", "close": 13.7892, "volume": 11976.0}, {"date": "2018-11-15", "close": 13.77, "volume": 11236.0}, {"date": "2018-11-16", "close": 13.78, "volume": 53271.0}, {"date": "2018-11-19", "close": 13.8, "volume": 32361.0}, {"date": "2018-11-20", "close": 13.7, "volume": 25204.0}, {"date": "2018-11-21", "close": 13.68, "volume": 37291.0}, {"date": "2018-11-23", "close": 13.74, "volume": 4666.0}, {"date": "2018-11-26", "close": 14.02, "volume": 18246.0}, {"date": "2018-11-27", "close": 13.72, "volume": 33756.0}, {"date": "2018-11-28", "close": 13.86, "volume": 21698.0}, {"date": "2018-11-29", "close": 14.35, "volume": 52183.0}, {"date": "2018-11-30", "close": 14.28, "volume": 30380.0}, {"date": "2018-12-03", "close": 14.32, "volume": 52510.0}, {"date": "2018-12-04", "close": 14.29, "volume": 64604.0}, {"date": "2018-12-06", "close": 14.13, "volume": 47651.0}, {"date": "2018-12-07", "close": 14.1, "volume": 12277.0}, {"date": "2018-12-10", "close": 14.265, "volume": 26944.0}, {"date": "2018-12-11", "close": 14.31, "volume": 26185.0}, {"date": "2018-12-12", "close": 14.39, "volume": 29978.0}, {"date": "2018-12-13", "close": 14.19, "volume": 27082.0}, {"date": "2018-12-14", "close": 14.06, "volume": 26822.0}, {"date": "2018-12-17", "close": 13.89, "volume": 34351.0}, {"date": "2018-12-18", "close": 13.97, "volume": 21313.0}, {"date": "2018-12-19", "close": 14.04, "volume": 40627.0}, {"date": "2018-12-20", "close": 13.91, "volume": 31681.0}, {"date": "2018-12-21", "close": 14.08, "volume": 15839.0}, {"date": "2018-12-24", "close": 13.96, "volume": 31291.0}, {"date": "2018-12-26", "close": 13.9302, "volume": 18754.0}, {"date": "2018-12-27", "close": 14.0, "volume": 38195.0}, {"date": "2018-12-28", "close": 13.94, "volume": 93883.0}, {"date": "2018-12-31", "close": 14.07, "volume": 50303.0}, {"date": "2019-01-02", "close": 14.37, "volume": 70477.0}, {"date": "2019-01-03", "close": 14.38, "volume": 37252.0}, {"date": "2019-01-04", "close": 14.33, "volume": 23013.0}, {"date": "2019-01-07", "close": 14.34, "volume": 47841.0}, {"date": "2019-01-08", "close": 14.32, "volume": 28317.0}, {"date": "2019-01-09", "close": 14.37, "volume": 22481.0}, {"date": "2019-01-10", "close": 14.3607, "volume": 13249.0}, {"date": "2019-01-11", "close": 14.37, "volume": 22409.0}, {"date": "2019-01-14", "close": 14.28, "volume": 18275.0}, {"date": "2019-01-15", "close": 14.29, "volume": 16591.0}, {"date": "2019-01-16", "close": 14.34, "volume": 14142.0}, {"date": "2019-01-17", "close": 14.271, "volume": 21371.0}, {"date": "2019-01-18", "close": 14.21, "volume": 38626.0}, {"date": "2019-01-22", "close": 14.2, "volume": 55507.0}, {"date": "2019-01-23", "close": 14.28, "volume": 20926.0}, {"date": "2019-01-24", "close": 14.34, "volume": 39826.0}, {"date": "2019-01-25", "close": 14.31, "volume": 30935.0}, {"date": "2019-01-28", "close": 14.36, "volume": 12897.0}, {"date": "2019-01-29", "close": 14.3767, "volume": 11863.0}, {"date": "2019-01-30", "close": 14.4, "volume": 33507.0}, {"date": "2019-01-31", "close": 14.5, "volume": 33470.0}, {"date": "2019-02-01", "close": 14.53, "volume": 20767.0}, {"date": "2019-02-04", "close": 14.51, "volume": 22196.0}, {"date": "2019-02-05", "close": 14.48, "volume": 23464.0}, {"date": "2019-02-06", "close": 14.51, "volume": 19713.0}, {"date": "2019-02-07", "close": 14.54, "volume": 10464.0}, {"date": "2019-02-08", "close": 14.54, "volume": 17986.0}, {"date": "2019-02-11", "close": 14.535, "volume": 7956.0}, {"date": "2019-02-12", "close": 14.52, "volume": 19062.0}, {"date": "2019-02-13", "close": 14.48, "volume": 22059.0}, {"date": "2019-02-14", "close": 14.41, "volume": 29597.0}, {"date": "2019-02-15", "close": 14.45, "volume": 42408.0}, {"date": "2019-02-19", "close": 14.41, "volume": 20249.0}, {"date": "2019-02-20", "close": 14.46, "volume": 27714.0}, {"date": "2019-02-21", "close": 14.47, "volume": 22549.0}, {"date": "2019-02-22", "close": 14.39, "volume": 27386.0}, {"date": "2019-02-25", "close": 14.41, "volume": 19546.0}, {"date": "2019-02-26", "close": 14.421, "volume": 27084.0}, {"date": "2019-02-27", "close": 14.44, "volume": 24952.0}, {"date": "2019-02-28", "close": 14.45, "volume": 17736.0}, {"date": "2019-03-01", "close": 14.48, "volume": 47384.0}, {"date": "2019-03-04", "close": 14.47, "volume": 21761.0}, {"date": "2019-03-05", "close": 14.54, "volume": 37821.0}, {"date": "2019-03-06", "close": 14.54, "volume": 30899.0}, {"date": "2019-03-07", "close": 14.61, "volume": 17022.0}, {"date": "2019-03-08", "close": 14.6, "volume": 9408.0}, {"date": "2019-03-11", "close": 14.62, "volume": 19750.0}, {"date": "2019-03-12", "close": 14.56, "volume": 38265.0}, {"date": "2019-03-13", "close": 14.56, "volume": 26336.0}, {"date": "2019-03-14", "close": 14.51, "volume": 7160.0}, {"date": "2019-03-15", "close": 14.51, "volume": 22365.0}, {"date": "2019-03-18", "close": 14.42, "volume": 23846.0}, {"date": "2019-03-19", "close": 14.42, "volume": 7342.0}, {"date": "2019-03-20", "close": 14.48, "volume": 22752.0}, {"date": "2019-03-21", "close": 14.52, "volume": 43295.0}, {"date": "2019-03-22", "close": 14.53, "volume": 31407.0}, {"date": "2019-03-25", "close": 14.53, "volume": 24664.0}, {"date": "2019-03-26", "close": 14.54, "volume": 24618.0}, {"date": "2019-03-27", "close": 14.6, "volume": 43728.0}, {"date": "2019-03-28", "close": 14.64, "volume": 21300.0}, {"date": "2019-03-29", "close": 14.64, "volume": 33489.0}, {"date": "2019-04-01", "close": 14.59, "volume": 25855.0}, {"date": "2019-04-02", "close": 14.55, "volume": 21990.0}, {"date": "2019-04-03", "close": 14.57, "volume": 14222.0}, {"date": "2019-04-04", "close": 14.59, "volume": 30254.0}, {"date": "2019-04-05", "close": 14.63, "volume": 40814.0}, {"date": "2019-04-08", "close": 14.67, "volume": 13251.0}, {"date": "2019-04-09", "close": 14.71, "volume": 24024.0}, {"date": "2019-04-10", "close": 14.77, "volume": 17221.0}, {"date": "2019-04-11", "close": 14.78, "volume": 22721.0}, {"date": "2019-04-12", "close": 14.69, "volume": 24843.0}, {"date": "2019-04-15", "close": 14.71, "volume": 13072.0}, {"date": "2019-04-16", "close": 14.63, "volume": 24955.0}, {"date": "2019-04-17", "close": 14.6407, "volume": 36057.0}, {"date": "2019-04-18", "close": 14.6, "volume": 36187.0}, {"date": "2019-04-22", "close": 14.61, "volume": 37553.0}, {"date": "2019-04-23", "close": 14.68, "volume": 29923.0}, {"date": "2019-04-24", "close": 14.69, "volume": 32802.0}, {"date": "2019-04-25", "close": 14.75, "volume": 19177.0}, {"date": "2019-04-26", "close": 14.82, "volume": 23702.0}, {"date": "2019-04-29", "close": 14.84, "volume": 42298.0}, {"date": "2019-04-30", "close": 14.9, "volume": 27916.0}, {"date": "2019-05-01", "close": 14.99, "volume": 66662.0}, {"date": "2019-05-02", "close": 14.99, "volume": 8860.0}, {"date": "2019-05-03", "close": 15.03, "volume": 21312.0}, {"date": "2019-05-06", "close": 15.01, "volume": 96671.0}, {"date": "2019-05-07", "close": 14.99, "volume": 27545.0}, {"date": "2019-05-08", "close": 14.95, "volume": 15050.0}, {"date": "2019-05-09", "close": 14.99, "volume": 19647.0}, {"date": "2019-05-10", "close": 14.99, "volume": 10423.0}, {"date": "2019-05-13", "close": 14.99, "volume": 11476.0}, {"date": "2019-05-14", "close": 14.97, "volume": 20180.0}, {"date": "2019-05-15", "close": 14.99, "volume": 22805.0}, {"date": "2019-05-16", "close": 15.06, "volume": 7971.0}, {"date": "2019-05-17", "close": 15.17, "volume": 72920.0}, {"date": "2019-05-20", "close": 15.13, "volume": 30573.0}, {"date": "2019-05-21", "close": 15.07, "volume": 29284.0}, {"date": "2019-05-22", "close": 15.0684, "volume": 20046.0}, {"date": "2019-05-23", "close": 15.07, "volume": 23819.0}, {"date": "2019-05-24", "close": 15.08, "volume": 44566.0}, {"date": "2019-05-28", "close": 15.15, "volume": 25652.0}, {"date": "2019-05-29", "close": 15.08, "volume": 26766.0}, {"date": "2019-05-30", "close": 15.22, "volume": 29882.0}, {"date": "2019-05-31", "close": 15.21, "volume": 20250.0}, {"date": "2019-06-03", "close": 15.23, "volume": 19504.0}, {"date": "2019-06-04", "close": 15.24, "volume": 21241.0}, {"date": "2019-06-05", "close": 15.21, "volume": 17184.0}, {"date": "2019-06-06", "close": 15.22, "volume": 18717.0}, {"date": "2019-06-07", "close": 15.24, "volume": 36277.0}, {"date": "2019-06-10", "close": 15.23, "volume": 20660.0}, {"date": "2019-06-11", "close": 15.26, "volume": 22214.0}, {"date": "2019-06-12", "close": 15.27, "volume": 12351.0}, {"date": "2019-06-13", "close": 15.26, "volume": 24052.0}, {"date": "2019-06-14", "close": 15.25, "volume": 8684.0}, {"date": "2019-06-17", "close": 15.23, "volume": 21318.0}, {"date": "2019-06-18", "close": 15.23, "volume": 17392.0}, {"date": "2019-06-19", "close": 15.22, "volume": 13845.0}, {"date": "2019-06-20", "close": 15.25, "volume": 24414.0}, {"date": "2019-06-21", "close": 15.22, "volume": 34306.0}, {"date": "2019-06-24", "close": 15.27, "volume": 30096.0}, {"date": "2019-06-25", "close": 15.22, "volume": 32091.0}, {"date": "2019-06-26", "close": 15.18, "volume": 65628.0}, {"date": "2019-06-27", "close": 15.24, "volume": 44777.0}, {"date": "2019-06-28", "close": 15.28, "volume": 22846.0}, {"date": "2019-07-01", "close": 15.28, "volume": 41360.0}, {"date": "2019-07-02", "close": 15.29, "volume": 31821.0}, {"date": "2019-07-03", "close": 15.34, "volume": 14932.0}, {"date": "2019-07-05", "close": 15.33, "volume": 14003.0}, {"date": "2019-07-08", "close": 15.3, "volume": 20383.0}, {"date": "2019-07-09", "close": 15.31, "volume": 25587.0}, {"date": "2019-07-10", "close": 15.36, "volume": 15558.0}, {"date": "2019-07-11", "close": 15.38, "volume": 17742.0}, {"date": "2019-07-12", "close": 15.35, "volume": 17473.0}, {"date": "2019-07-15", "close": 15.36, "volume": 24149.0}, {"date": "2019-07-16", "close": 15.395, "volume": 44443.0}, {"date": "2019-07-17", "close": 15.36, "volume": 17987.0}, {"date": "2019-07-18", "close": 15.34, "volume": 17859.0}, {"date": "2019-07-19", "close": 15.39, "volume": 30121.0}, {"date": "2019-07-22", "close": 15.43, "volume": 30822.0}, {"date": "2019-07-23", "close": 15.37, "volume": 21263.0}, {"date": "2019-07-24", "close": 15.41, "volume": 28518.0}, {"date": "2019-07-25", "close": 15.36, "volume": 21629.0}, {"date": "2019-07-26", "close": 15.44, "volume": 37392.0}, {"date": "2019-07-29", "close": 15.43, "volume": 26052.0}, {"date": "2019-07-30", "close": 15.43, "volume": 34972.0}, {"date": "2019-07-31", "close": 15.48, "volume": 20693.0}, {"date": "2019-08-01", "close": 15.56, "volume": 29069.0}, {"date": "2019-08-02", "close": 15.62, "volume": 28855.0}, {"date": "2019-08-05", "close": 15.67, "volume": 36710.0}, {"date": "2019-08-06", "close": 15.7, "volume": 34309.0}, {"date": "2019-08-07", "close": 15.58, "volume": 87954.0}, {"date": "2019-08-08", "close": 15.58, "volume": 28493.0}, {"date": "2019-08-09", "close": 15.6511, "volume": 21849.0}, {"date": "2019-08-12", "close": 15.7152, "volume": 30742.0}, {"date": "2019-08-13", "close": 15.73, "volume": 20945.0}, {"date": "2019-08-14", "close": 15.7, "volume": 46042.0}, {"date": "2019-08-15", "close": 15.73, "volume": 29015.0}, {"date": "2019-08-16", "close": 15.79, "volume": 22671.0}, {"date": "2019-08-19", "close": 15.77, "volume": 34199.0}, {"date": "2019-08-20", "close": 15.76, "volume": 38652.0}, {"date": "2019-08-21", "close": 15.75, "volume": 33164.0}, {"date": "2019-08-22", "close": 15.72, "volume": 21068.0}, {"date": "2019-08-23", "close": 15.72, "volume": 58149.0}, {"date": "2019-08-26", "close": 15.7, "volume": 40403.0}, {"date": "2019-08-27", "close": 15.67, "volume": 39486.0}, {"date": "2019-08-28", "close": 15.69, "volume": 27060.0}, {"date": "2019-08-29", "close": 15.77, "volume": 40858.0}, {"date": "2019-08-30", "close": 15.86, "volume": 66433.0}, {"date": "2019-09-03", "close": 15.81, "volume": 63006.0}, {"date": "2019-09-04", "close": 16.0, "volume": 72808.0}, {"date": "2019-09-05", "close": 15.9, "volume": 46653.0}, {"date": "2019-09-06", "close": 15.93, "volume": 19909.0}, {"date": "2019-09-09", "close": 15.98, "volume": 35884.0}, {"date": "2019-09-10", "close": 15.95, "volume": 69783.0}, {"date": "2019-09-11", "close": 16.1, "volume": 103006.0}, {"date": "2019-09-12", "close": 15.72, "volume": 78452.0}, {"date": "2019-09-13", "close": 15.73, "volume": 48182.0}, {"date": "2019-09-16", "close": 15.73, "volume": 28610.0}, {"date": "2019-09-17", "close": 15.78, "volume": 23977.0}, {"date": "2019-09-18", "close": 15.65, "volume": 42645.0}, {"date": "2019-09-19", "close": 15.73, "volume": 49357.0}, {"date": "2019-09-20", "close": 15.72, "volume": 54361.0}, {"date": "2019-09-23", "close": 15.79, "volume": 66941.0}, {"date": "2019-09-24", "close": 15.52, "volume": 64744.0}, {"date": "2019-09-25", "close": 15.49, "volume": 23841.0}, {"date": "2019-09-26", "close": 15.53, "volume": 24406.0}, {"date": "2019-09-27", "close": 15.68, "volume": 26666.0}, {"date": "2019-09-30", "close": 15.72, "volume": 34667.0}, {"date": "2019-10-01", "close": 15.84, "volume": 30363.0}, {"date": "2019-10-02", "close": 15.86, "volume": 21158.0}, {"date": "2019-10-03", "close": 15.8981, "volume": 50484.0}, {"date": "2019-10-04", "close": 16.0409, "volume": 28617.0}, {"date": "2019-10-07", "close": 16.1065, "volume": 20111.0}, {"date": "2019-10-08", "close": 16.13, "volume": 69193.0}, {"date": "2019-10-09", "close": 16.18, "volume": 27806.0}, {"date": "2019-10-10", "close": 16.18, "volume": 32280.0}, {"date": "2019-10-11", "close": 16.05, "volume": 35093.0}, {"date": "2019-10-14", "close": 16.19, "volume": 42631.0}, {"date": "2019-10-15", "close": 16.08, "volume": 32422.0}, {"date": "2019-10-16", "close": 16.14, "volume": 69455.0}, {"date": "2019-10-17", "close": 16.16, "volume": 22052.0}, {"date": "2019-10-18", "close": 16.0, "volume": 34294.0}, {"date": "2019-10-21", "close": 15.88, "volume": 43802.0}, {"date": "2019-10-22", "close": 15.95, "volume": 16399.0}, {"date": "2019-10-23", "close": 16.08, "volume": 21397.0}, {"date": "2019-10-24", "close": 16.14, "volume": 14791.0}, {"date": "2019-10-25", "close": 16.1351, "volume": 17244.0}, {"date": "2019-10-28", "close": 16.0099, "volume": 55852.0}, {"date": "2019-10-29", "close": 16.08, "volume": 20044.0}, {"date": "2019-10-30", "close": 16.28, "volume": 37868.0}, {"date": "2019-10-31", "close": 16.34, "volume": 42084.0}, {"date": "2019-11-01", "close": 16.45, "volume": 30705.0}, {"date": "2019-11-04", "close": 16.45, "volume": 30121.0}, {"date": "2019-11-05", "close": 16.39, "volume": 11782.0}, {"date": "2019-11-06", "close": 16.6135, "volume": 32068.0}, {"date": "2019-11-07", "close": 16.61, "volume": 36105.0}, {"date": "2019-11-08", "close": 16.63, "volume": 26216.0}, {"date": "2019-11-11", "close": 16.39, "volume": 56146.0}, {"date": "2019-11-12", "close": 16.28, "volume": 43654.0}, {"date": "2019-11-13", "close": 16.3, "volume": 25403.0}, {"date": "2019-11-14", "close": 16.36, "volume": 16839.0}, {"date": "2019-11-15", "close": 16.45, "volume": 32993.0}, {"date": "2019-11-18", "close": 16.2938, "volume": 27542.0}, {"date": "2019-11-19", "close": 16.31, "volume": 31784.0}, {"date": "2019-11-20", "close": 16.36, "volume": 50116.0}, {"date": "2019-11-21", "close": 16.15, "volume": 51951.0}, {"date": "2019-11-22", "close": 16.17, "volume": 35015.0}, {"date": "2019-11-25", "close": 16.04, "volume": 44305.0}, {"date": "2019-11-26", "close": 16.07, "volume": 26316.0}, {"date": "2019-11-27", "close": 16.07, "volume": 17662.0}, {"date": "2019-11-29", "close": 16.11, "volume": 7251.0}, {"date": "2019-12-02", "close": 16.1, "volume": 57641.0}, {"date": "2019-12-03", "close": 16.15, "volume": 40716.0}, {"date": "2019-12-04", "close": 16.22, "volume": 23265.0}, {"date": "2019-12-05", "close": 16.307, "volume": 14926.0}, {"date": "2019-12-06", "close": 16.23, "volume": 41088.0}, {"date": "2019-12-09", "close": 16.17, "volume": 21098.0}, {"date": "2019-12-10", "close": 16.38, "volume": 16539.0}, {"date": "2019-12-11", "close": 16.44, "volume": 13730.0}, {"date": "2019-12-12", "close": 16.32, "volume": 17909.0}, {"date": "2019-12-13", "close": 16.48, "volume": 14224.0}, {"date": "2019-12-16", "close": 16.54, "volume": 28140.0}, {"date": "2019-12-17", "close": 16.65, "volume": 20537.0}, {"date": "2019-12-18", "close": 16.67, "volume": 21872.0}, {"date": "2019-12-19", "close": 16.63, "volume": 46700.0}, {"date": "2019-12-20", "close": 16.5, "volume": 22707.0}, {"date": "2019-12-23", "close": 16.52, "volume": 19028.0}, {"date": "2019-12-24", "close": 16.595, "volume": 9734.0}, {"date": "2019-12-26", "close": 16.6467, "volume": 10689.0}, {"date": "2019-12-27", "close": 16.53, "volume": 39944.0}, {"date": "2019-12-30", "close": 16.31, "volume": 59336.0}, {"date": "2019-12-31", "close": 16.42, "volume": 23061.0}, {"date": "2020-01-02", "close": 16.36, "volume": 27157.0}, {"date": "2020-01-03", "close": 16.31, "volume": 35526.0}, {"date": "2020-01-06", "close": 16.39, "volume": 31401.0}, {"date": "2020-01-07", "close": 16.49, "volume": 36382.0}, {"date": "2020-01-08", "close": 16.62, "volume": 11155.0}, {"date": "2020-01-09", "close": 16.73, "volume": 37383.0}, {"date": "2020-01-10", "close": 16.73, "volume": 18629.0}, {"date": "2020-01-13", "close": 16.79, "volume": 28858.0}, {"date": "2020-01-14", "close": 16.81, "volume": 20124.0}, {"date": "2020-01-15", "close": 16.71, "volume": 34667.0}, {"date": "2020-01-16", "close": 16.76, "volume": 44396.0}, {"date": "2020-01-17", "close": 16.725, "volume": 11397.0}, {"date": "2020-01-21", "close": 16.73, "volume": 21877.0}, {"date": "2020-01-22", "close": 16.66, "volume": 38942.0}, {"date": "2020-01-23", "close": 16.62, "volume": 21876.0}, {"date": "2020-01-24", "close": 16.73, "volume": 26467.0}, {"date": "2020-01-27", "close": 16.91, "volume": 27905.0}, {"date": "2020-01-28", "close": 16.81, "volume": 31453.0}, {"date": "2020-01-29", "close": 16.86, "volume": 23652.0}, {"date": "2020-01-30", "close": 16.83, "volume": 27767.0}, {"date": "2020-01-31", "close": 16.8207, "volume": 22163.0}, {"date": "2020-02-03", "close": 16.84, "volume": 21581.0}, {"date": "2020-02-04", "close": 16.76, "volume": 23257.0}, {"date": "2020-02-05", "close": 16.8, "volume": 19118.0}, {"date": "2020-02-06", "close": 16.85, "volume": 12150.0}, {"date": "2020-02-07", "close": 16.82, "volume": 26722.0}, {"date": "2020-02-10", "close": 16.91, "volume": 32532.0}, {"date": "2020-02-11", "close": 16.95, "volume": 9747.0}, {"date": "2020-02-12", "close": 16.92, "volume": 34746.0}, {"date": "2020-02-13", "close": 16.68, "volume": 61991.0}, {"date": "2020-02-14", "close": 16.65, "volume": 26022.0}, {"date": "2020-02-18", "close": 16.53, "volume": 42735.0}, {"date": "2020-02-19", "close": 16.48, "volume": 112395.0}, {"date": "2020-02-20", "close": 16.4, "volume": 48285.0}, {"date": "2020-02-21", "close": 16.45, "volume": 34811.0}, {"date": "2020-02-24", "close": 16.36, "volume": 41339.0}, {"date": "2020-02-25", "close": 16.24, "volume": 31332.0}, {"date": "2020-02-26", "close": 16.17, "volume": 43522.0}, {"date": "2020-02-27", "close": 16.1, "volume": 38827.0}, {"date": "2020-02-28", "close": 15.66, "volume": 103619.0}, {"date": "2020-03-02", "close": 15.93, "volume": 65353.0}, {"date": "2020-03-03", "close": 16.09, "volume": 79063.0}, {"date": "2020-03-04", "close": 16.14, "volume": 67337.0}, {"date": "2020-03-05", "close": 16.11, "volume": 32521.0}, {"date": "2020-03-06", "close": 16.06, "volume": 49719.0}, {"date": "2020-03-09", "close": 15.8, "volume": 55600.0}, {"date": "2020-03-10", "close": 15.75, "volume": 42260.0}, {"date": "2020-03-11", "close": 15.32, "volume": 79085.0}, {"date": "2020-03-12", "close": 14.31, "volume": 143127.0}, {"date": "2020-03-13", "close": 14.66, "volume": 113420.0}, {"date": "2020-03-16", "close": 13.88, "volume": 166561.0}, {"date": "2020-03-17", "close": 14.61, "volume": 135548.0}, {"date": "2020-03-18", "close": 13.27, "volume": 133224.0}, {"date": "2020-03-19", "close": 13.27, "volume": 106965.0}, {"date": "2020-03-20", "close": 13.965, "volume": 80237.0}, {"date": "2020-03-23", "close": 13.17, "volume": 156807.0}, {"date": "2020-03-24", "close": 13.88, "volume": 47892.0}, {"date": "2020-03-25", "close": 14.35, "volume": 56455.0}, {"date": "2020-03-26", "close": 15.06, "volume": 65712.0}, {"date": "2020-03-27", "close": 14.86, "volume": 30812.0}, {"date": "2020-03-30", "close": 14.99, "volume": 50465.0}, {"date": "2020-03-31", "close": 14.97, "volume": 65413.0}, {"date": "2020-04-01", "close": 14.67, "volume": 57552.0}, {"date": "2020-04-02", "close": 14.49, "volume": 26517.0}, {"date": "2020-04-03", "close": 14.36, "volume": 25017.0}, {"date": "2020-04-06", "close": 14.61, "volume": 22620.0}, {"date": "2020-04-07", "close": 14.63, "volume": 36856.0}, {"date": "2020-04-08", "close": 14.88, "volume": 10430.0}, {"date": "2020-04-09", "close": 15.25, "volume": 50336.0}, {"date": "2020-04-13", "close": 15.11, "volume": 53454.0}, {"date": "2020-04-14", "close": 15.2, "volume": 35949.0}, {"date": "2020-04-15", "close": 15.205, "volume": 23632.0}, {"date": "2020-04-16", "close": 15.19, "volume": 11312.0}, {"date": "2020-04-17", "close": 15.18, "volume": 25753.0}, {"date": "2020-04-20", "close": 15.095, "volume": 49166.0}, {"date": "2020-04-21", "close": 15.0121, "volume": 11182.0}, {"date": "2020-04-22", "close": 15.12, "volume": 59623.0}, {"date": "2020-04-23", "close": 14.91, "volume": 68182.0}, {"date": "2020-04-24", "close": 14.77, "volume": 59489.0}, {"date": "2020-04-27", "close": 14.42, "volume": 81935.0}, {"date": "2020-04-28", "close": 14.5, "volume": 62891.0}, {"date": "2020-04-29", "close": 14.65, "volume": 39440.0}, {"date": "2020-04-30", "close": 14.63, "volume": 40190.0}, {"date": "2020-05-01", "close": 14.63, "volume": 48872.0}, {"date": "2020-05-04", "close": 14.66, "volume": 43470.0}, {"date": "2020-05-05", "close": 14.79, "volume": 40429.0}, {"date": "2020-05-06", "close": 14.88, "volume": 35971.0}, {"date": "2020-05-07", "close": 14.98, "volume": 11933.0}, {"date": "2020-05-08", "close": 15.12, "volume": 37204.0}, {"date": "2020-05-11", "close": 14.98, "volume": 30523.0}, {"date": "2020-05-12", "close": 15.06, "volume": 16637.0}, {"date": "2020-05-13", "close": 14.95, "volume": 13032.0}, {"date": "2020-05-14", "close": 14.79, "volume": 27769.0}, {"date": "2020-05-15", "close": 14.79, "volume": 20281.0}, {"date": "2020-05-18", "close": 14.87, "volume": 23943.0}, {"date": "2020-05-19", "close": 14.77, "volume": 42794.0}, {"date": "2020-05-20", "close": 14.85, "volume": 38604.0}, {"date": "2020-05-21", "close": 14.95, "volume": 13657.0}, {"date": "2020-05-22", "close": 15.03, "volume": 18884.0}, {"date": "2020-05-26", "close": 15.08, "volume": 22303.0}, {"date": "2020-05-27", "close": 15.05, "volume": 34963.0}, {"date": "2020-05-28", "close": 15.201, "volume": 18709.0}, {"date": "2020-05-29", "close": 15.28, "volume": 22658.0}, {"date": "2020-06-01", "close": 15.35, "volume": 19799.0}, {"date": "2020-06-02", "close": 15.34, "volume": 20293.0}, {"date": "2020-06-03", "close": 15.37, "volume": 39609.0}, {"date": "2020-06-04", "close": 15.38, "volume": 15694.0}, {"date": "2020-06-05", "close": 15.47, "volume": 47222.0}, {"date": "2020-06-08", "close": 15.45, "volume": 31945.0}, {"date": "2020-06-09", "close": 15.47, "volume": 13591.0}, {"date": "2020-06-10", "close": 15.56, "volume": 50979.0}, {"date": "2020-06-11", "close": 15.54, "volume": 63125.0}, {"date": "2020-06-12", "close": 15.53, "volume": 30675.0}, {"date": "2020-06-15", "close": 15.55, "volume": 18575.0}, {"date": "2020-06-16", "close": 15.648, "volume": 26814.0}, {"date": "2020-06-17", "close": 15.6, "volume": 18501.0}, {"date": "2020-06-18", "close": 15.61, "volume": 16005.0}, {"date": "2020-06-19", "close": 15.71, "volume": 58465.0}, {"date": "2020-06-22", "close": 15.69, "volume": 15837.0}, {"date": "2020-06-23", "close": 15.74, "volume": 13953.0}, {"date": "2020-06-24", "close": 15.76, "volume": 23688.0}, {"date": "2020-06-25", "close": 15.63, "volume": 30076.0}, {"date": "2020-06-26", "close": 15.58, "volume": 24389.0}, {"date": "2020-06-29", "close": 15.61, "volume": 31515.0}, {"date": "2020-06-30", "close": 15.68, "volume": 49459.0}, {"date": "2020-07-01", "close": 15.77, "volume": 24992.0}, {"date": "2020-07-02", "close": 15.71, "volume": 9482.0}, {"date": "2020-07-06", "close": 15.9, "volume": 15117.0}, {"date": "2020-07-07", "close": 15.84, "volume": 30394.0}, {"date": "2020-07-08", "close": 15.9, "volume": 21575.0}, {"date": "2020-07-09", "close": 15.94, "volume": 20556.0}, {"date": "2020-07-10", "close": 16.02, "volume": 31691.0}, {"date": "2020-07-13", "close": 16.01, "volume": 16677.0}, {"date": "2020-07-14", "close": 16.0, "volume": 34740.0}, {"date": "2020-07-15", "close": 16.14, "volume": 29402.0}, {"date": "2020-07-16", "close": 16.19, "volume": 31604.0}, {"date": "2020-07-17", "close": 16.31, "volume": 47701.0}, {"date": "2020-07-20", "close": 16.23, "volume": 44791.0}, {"date": "2020-07-21", "close": 16.27, "volume": 27141.0}, {"date": "2020-07-22", "close": 16.38, "volume": 22040.0}, {"date": "2020-07-23", "close": 15.96, "volume": 82703.0}, {"date": "2020-07-24", "close": 16.01, "volume": 18868.0}, {"date": "2020-07-27", "close": 16.01, "volume": 33983.0}, {"date": "2020-07-28", "close": 16.02, "volume": 24652.0}, {"date": "2020-07-29", "close": 15.97, "volume": 24962.0}, {"date": "2020-07-30", "close": 15.99, "volume": 24336.0}, {"date": "2020-07-31", "close": 16.16, "volume": 27226.0}, {"date": "2020-08-03", "close": 16.21, "volume": 60232.0}, {"date": "2020-08-04", "close": 16.29, "volume": 47662.0}, {"date": "2020-08-05", "close": 16.38, "volume": 25337.0}, {"date": "2020-08-06", "close": 16.49, "volume": 31901.0}, {"date": "2020-08-07", "close": 16.5, "volume": 24003.0}, {"date": "2020-08-10", "close": 16.545, "volume": 45475.0}, {"date": "2020-08-11", "close": 16.575, "volume": 30569.0}, {"date": "2020-08-12", "close": 16.65, "volume": 21950.0}, {"date": "2020-08-13", "close": 16.85, "volume": 45437.0}, {"date": "2020-08-14", "close": 16.81, "volume": 27815.0}, {"date": "2020-08-17", "close": 16.7433, "volume": 32959.0}, {"date": "2020-08-18", "close": 16.74, "volume": 28123.0}, {"date": "2020-08-19", "close": 16.73, "volume": 50520.0}, {"date": "2020-08-20", "close": 16.71, "volume": 17842.0}, {"date": "2020-08-21", "close": 16.66, "volume": 72036.0}, {"date": "2020-08-24", "close": 16.65, "volume": 25932.0}, {"date": "2020-08-25", "close": 16.53, "volume": 37749.0}, {"date": "2020-08-26", "close": 16.48, "volume": 48547.0}, {"date": "2020-08-27", "close": 16.57, "volume": 33403.0}, {"date": "2020-08-28", "close": 16.73, "volume": 33224.0}, {"date": "2020-08-31", "close": 16.76, "volume": 18174.0}, {"date": "2020-09-01", "close": 16.85, "volume": 58270.0}, {"date": "2020-09-02", "close": 17.01, "volume": 36728.0}, {"date": "2020-09-03", "close": 16.8, "volume": 41605.0}, {"date": "2020-09-04", "close": 16.91, "volume": 23029.0}, {"date": "2020-09-08", "close": 17.47, "volume": 32070.0}, {"date": "2020-09-09", "close": 17.13, "volume": 23878.0}, {"date": "2020-09-10", "close": 17.12, "volume": 32307.0}, {"date": "2020-09-11", "close": 17.46, "volume": 38779.0}, {"date": "2020-09-14", "close": 17.24, "volume": 30416.0}, {"date": "2020-09-15", "close": 16.83, "volume": 48296.0}, {"date": "2020-09-16", "close": 16.94, "volume": 24046.0}, {"date": "2020-09-17", "close": 16.69, "volume": 19258.0}, {"date": "2020-09-18", "close": 16.65, "volume": 9194.0}, {"date": "2020-09-21", "close": 16.8114, "volume": 20773.0}, {"date": "2020-09-22", "close": 16.92, "volume": 17004.0}, {"date": "2020-09-23", "close": 16.955, "volume": 20524.0}, {"date": "2020-09-24", "close": 16.98, "volume": 17158.0}, {"date": "2020-09-25", "close": 16.83, "volume": 13712.0}, {"date": "2020-09-28", "close": 16.79, "volume": 24801.0}, {"date": "2020-09-29", "close": 16.57, "volume": 33542.0}, {"date": "2020-09-30", "close": 16.69, "volume": 24642.0}, {"date": "2020-10-01", "close": 16.945, "volume": 25259.0}, {"date": "2020-10-02", "close": 16.95, "volume": 16514.0}, {"date": "2020-10-05", "close": 16.99, "volume": 39911.0}, {"date": "2020-10-06", "close": 17.0, "volume": 14230.0}, {"date": "2020-10-07", "close": 16.95, "volume": 22980.0}, {"date": "2020-10-08", "close": 16.98, "volume": 13226.0}, {"date": "2020-10-09", "close": 16.91, "volume": 16056.0}, {"date": "2020-10-12", "close": 17.07, "volume": 37601.0}, {"date": "2020-10-13", "close": 16.91, "volume": 17382.0}, {"date": "2020-10-14", "close": 16.9, "volume": 39565.0}, {"date": "2020-10-15", "close": 16.66, "volume": 16459.0}, {"date": "2020-10-16", "close": 16.55, "volume": 32348.0}, {"date": "2020-10-19", "close": 16.36, "volume": 37962.0}, {"date": "2020-10-20", "close": 16.575, "volume": 19707.0}, {"date": "2020-10-21", "close": 16.35, "volume": 26208.0}, {"date": "2020-10-22", "close": 16.28, "volume": 22875.0}, {"date": "2020-10-23", "close": 16.28, "volume": 34561.0}, {"date": "2020-10-26", "close": 16.3, "volume": 33755.0}, {"date": "2020-10-27", "close": 16.29, "volume": 23054.0}, {"date": "2020-10-28", "close": 16.28, "volume": 18066.0}, {"date": "2020-10-29", "close": 16.83, "volume": 39813.0}, {"date": "2020-10-30", "close": 16.84, "volume": 21046.0}, {"date": "2020-11-02", "close": 16.9, "volume": 39071.0}, {"date": "2020-11-03", "close": 16.82, "volume": 45600.0}, {"date": "2020-11-04", "close": 16.9, "volume": 37562.0}, {"date": "2020-11-05", "close": 16.87, "volume": 11967.0}, {"date": "2020-11-06", "close": 16.76, "volume": 21423.0}, {"date": "2020-11-09", "close": 16.73, "volume": 25843.0}, {"date": "2020-11-10", "close": 16.46, "volume": 24054.0}, {"date": "2020-11-11", "close": 16.6, "volume": 17745.0}, {"date": "2020-11-12", "close": 16.6, "volume": 12100.0}, {"date": "2020-11-13", "close": 16.65, "volume": 14797.0}, {"date": "2020-11-16", "close": 16.74, "volume": 24107.0}, {"date": "2020-11-17", "close": 16.915, "volume": 40002.0}, {"date": "2020-11-18", "close": 16.79, "volume": 15362.0}, {"date": "2020-11-19", "close": 16.84, "volume": 9117.0}, {"date": "2020-11-20", "close": 16.9, "volume": 11218.0}, {"date": "2020-11-23", "close": 16.68, "volume": 28078.0}, {"date": "2020-11-24", "close": 16.6, "volume": 38168.0}, {"date": "2020-11-25", "close": 16.62, "volume": 19600.0}, {"date": "2020-11-27", "close": 16.67, "volume": 14629.0}, {"date": "2020-11-30", "close": 16.64, "volume": 31844.0}, {"date": "2020-12-01", "close": 16.74, "volume": 35971.0}, {"date": "2020-12-02", "close": 16.53, "volume": 47978.0}, {"date": "2020-12-03", "close": 16.51, "volume": 22581.0}, {"date": "2020-12-04", "close": 16.57, "volume": 36183.0}, {"date": "2020-12-07", "close": 16.53, "volume": 32202.0}, {"date": "2020-12-08", "close": 16.48, "volume": 50379.0}, {"date": "2020-12-09", "close": 16.85, "volume": 46987.0}, {"date": "2020-12-10", "close": 16.85, "volume": 38932.0}, {"date": "2020-12-11", "close": 16.92, "volume": 11699.0}, {"date": "2020-12-14", "close": 16.83, "volume": 17891.0}, {"date": "2020-12-15", "close": 16.9, "volume": 18021.0}, {"date": "2020-12-16", "close": 16.93, "volume": 20422.0}, {"date": "2020-12-17", "close": 17.25, "volume": 44632.0}, {"date": "2020-12-18", "close": 17.06, "volume": 19150.0}, {"date": "2020-12-21", "close": 17.2, "volume": 19258.0}, {"date": "2020-12-22", "close": 17.5, "volume": 18867.0}, {"date": "2020-12-23", "close": 17.5, "volume": 44045.0}, {"date": "2020-12-24", "close": 17.46, "volume": 6030.0}, {"date": "2020-12-28", "close": 17.296, "volume": 16362.0}, {"date": "2020-12-29", "close": 17.355, "volume": 28452.0}, {"date": "2020-12-30", "close": 17.64, "volume": 42165.0}, {"date": "2020-12-31", "close": 17.8, "volume": 27080.0}, {"date": "2021-01-04", "close": 17.98, "volume": 27468.0}, {"date": "2021-01-05", "close": 17.95, "volume": 18420.0}, {"date": "2021-01-06", "close": 17.85, "volume": 21880.0}, {"date": "2021-01-07", "close": 17.79, "volume": 24670.0}, {"date": "2021-01-08", "close": 17.83, "volume": 18568.0}, {"date": "2021-01-11", "close": 17.68, "volume": 39307.0}, {"date": "2021-01-12", "close": 17.63, "volume": 44502.0}, {"date": "2021-01-13", "close": 17.5, "volume": 29416.0}, {"date": "2021-01-14", "close": 17.26, "volume": 25845.0}, {"date": "2021-01-15", "close": 17.38, "volume": 20314.0}, {"date": "2021-01-19", "close": 17.158, "volume": 18159.0}, {"date": "2021-01-20", "close": 16.98, "volume": 25737.0}, {"date": "2021-01-21", "close": 17.07, "volume": 26858.0}, {"date": "2021-01-22", "close": 17.13, "volume": 10965.0}, {"date": "2021-01-25", "close": 17.22, "volume": 31428.0}, {"date": "2021-01-26", "close": 17.37, "volume": 19963.0}, {"date": "2021-01-27", "close": 17.41, "volume": 25473.0}, {"date": "2021-01-28", "close": 17.6, "volume": 17201.0}, {"date": "2021-01-29", "close": 17.44, "volume": 22605.0}, {"date": "2021-02-01", "close": 17.68, "volume": 20931.0}, {"date": "2021-02-02", "close": 17.65, "volume": 68056.0}, {"date": "2021-02-03", "close": 17.6, "volume": 19742.0}, {"date": "2021-02-04", "close": 17.51, "volume": 36798.0}, {"date": "2021-02-05", "close": 17.85, "volume": 52363.0}, {"date": "2021-02-08", "close": 18.05, "volume": 34612.0}, {"date": "2021-02-09", "close": 18.16, "volume": 43100.0}, {"date": "2021-02-10", "close": 18.49, "volume": 57563.0}, {"date": "2021-02-11", "close": 18.41, "volume": 44087.0}, {"date": "2021-02-12", "close": 18.21, "volume": 43317.0}, {"date": "2021-02-16", "close": 18.21, "volume": 33374.0}, {"date": "2021-02-17", "close": 18.3, "volume": 31469.0}, {"date": "2021-02-18", "close": 17.76, "volume": 43723.0}, {"date": "2021-02-19", "close": 17.51, "volume": 36966.0}, {"date": "2021-02-22", "close": 17.35, "volume": 36039.0}, {"date": "2021-02-23", "close": 16.93, "volume": 43648.0}, {"date": "2021-02-24", "close": 17.04, "volume": 36003.0}, {"date": "2021-02-25", "close": 16.63, "volume": 68089.0}, {"date": "2021-02-26", "close": 16.91, "volume": 52653.0}, {"date": "2021-03-01", "close": 16.73, "volume": 48871.0}, {"date": "2021-03-02", "close": 16.6095, "volume": 35017.0}, {"date": "2021-03-03", "close": 16.54, "volume": 27890.0}, {"date": "2021-03-04", "close": 16.5, "volume": 30130.0}, {"date": "2021-03-05", "close": 16.51, "volume": 49035.0}, {"date": "2021-03-08", "close": 16.52, "volume": 14233.0}, {"date": "2021-03-09", "close": 16.65, "volume": 25749.0}, {"date": "2021-03-10", "close": 16.78, "volume": 21483.0}, {"date": "2021-03-11", "close": 17.01, "volume": 27326.0}, {"date": "2021-03-12", "close": 16.95, "volume": 19673.0}, {"date": "2021-03-15", "close": 17.81, "volume": 77665.0}, {"date": "2021-03-16", "close": 17.46, "volume": 41397.0}, {"date": "2021-03-17", "close": 17.3, "volume": 21056.0}, {"date": "2021-03-18", "close": 17.39, "volume": 28049.0}, {"date": "2021-03-19", "close": 17.46, "volume": 7756.0}, {"date": "2021-03-22", "close": 17.44, "volume": 19463.0}, {"date": "2021-03-23", "close": 17.22, "volume": 10493.0}, {"date": "2021-03-24", "close": 17.17, "volume": 9862.0}, {"date": "2021-03-25", "close": 17.3, "volume": 10634.0}, {"date": "2021-03-26", "close": 17.3, "volume": 13229.0}, {"date": "2021-03-29", "close": 17.36, "volume": 10308.0}, {"date": "2021-03-30", "close": 17.45, "volume": 15327.0}, {"date": "2021-03-31", "close": 17.39, "volume": 16480.0}, {"date": "2021-04-01", "close": 17.72, "volume": 21516.0}, {"date": "2021-04-05", "close": 17.64, "volume": 11689.0}, {"date": "2021-04-06", "close": 17.8, "volume": 19741.0}, {"date": "2021-04-07", "close": 17.82, "volume": 14739.0}, {"date": "2021-04-08", "close": 18.01, "volume": 10309.0}, {"date": "2021-04-09", "close": 18.34, "volume": 16234.0}, {"date": "2021-04-12", "close": 18.45, "volume": 19731.0}, {"date": "2021-04-13", "close": 18.02, "volume": 21211.0}, {"date": "2021-04-14", "close": 18.23, "volume": 14681.0}, {"date": "2021-04-15", "close": 18.0, "volume": 42530.0}, {"date": "2021-04-16", "close": 17.7, "volume": 31127.0}, {"date": "2021-04-19", "close": 17.66, "volume": 27660.0}, {"date": "2021-04-20", "close": 17.7, "volume": 14642.0}, {"date": "2021-04-21", "close": 17.675, "volume": 33270.0}, {"date": "2021-04-22", "close": 17.53, "volume": 16769.0}, {"date": "2021-04-23", "close": 17.67, "volume": 29938.0}, {"date": "2021-04-26", "close": 17.51, "volume": 29386.0}, {"date": "2021-04-27", "close": 17.45, "volume": 28430.0}, {"date": "2021-04-28", "close": 17.25, "volume": 32438.0}, {"date": "2021-04-29", "close": 17.12, "volume": 24020.0}, {"date": "2021-04-30", "close": 16.99, "volume": 42497.0}, {"date": "2021-05-03", "close": 16.95, "volume": 34248.0}, {"date": "2021-05-04", "close": 16.95, "volume": 30406.0}, {"date": "2021-05-05", "close": 17.2, "volume": 23221.0}, {"date": "2021-05-06", "close": 17.12, "volume": 45457.0}, {"date": "2021-05-07", "close": 17.24, "volume": 28254.0}, {"date": "2021-05-10", "close": 17.23, "volume": 13807.0}, {"date": "2021-05-11", "close": 17.47, "volume": 49433.0}, {"date": "2021-05-12", "close": 17.27, "volume": 26135.0}, {"date": "2021-05-13", "close": 17.33, "volume": 21122.0}, {"date": "2021-05-14", "close": 17.43, "volume": 18390.0}, {"date": "2021-05-17", "close": 17.52, "volume": 24995.0}, {"date": "2021-05-18", "close": 17.56, "volume": 13922.0}, {"date": "2021-05-19", "close": 17.99, "volume": 22809.0}, {"date": "2021-05-20", "close": 17.79, "volume": 33031.0}, {"date": "2021-05-21", "close": 17.95, "volume": 11257.0}, {"date": "2021-05-24", "close": 18.17, "volume": 20489.0}, {"date": "2021-05-25", "close": 18.38, "volume": 22515.0}, {"date": "2021-05-26", "close": 18.55, "volume": 34753.0}, {"date": "2021-05-27", "close": 18.31, "volume": 41135.0}, {"date": "2021-05-28", "close": 18.4, "volume": 22632.0}, {"date": "2021-06-01", "close": 18.18, "volume": 25308.0}, {"date": "2021-06-02", "close": 18.18, "volume": 29547.0}, {"date": "2021-06-03", "close": 18.28, "volume": 20032.0}, {"date": "2021-06-04", "close": 18.36, "volume": 7085.0}, {"date": "2021-06-07", "close": 18.23, "volume": 5556.0}, {"date": "2021-06-08", "close": 18.3, "volume": 34511.0}, {"date": "2021-06-09", "close": 18.285, "volume": 8306.0}, {"date": "2021-06-10", "close": 18.4, "volume": 11440.0}, {"date": "2021-06-11", "close": 18.41, "volume": 9990.0}, {"date": "2021-06-14", "close": 18.4, "volume": 9747.0}, {"date": "2021-06-15", "close": 18.32, "volume": 14057.0}, {"date": "2021-06-16", "close": 18.41, "volume": 15993.0}, {"date": "2021-06-17", "close": 18.4, "volume": 19293.0}, {"date": "2021-06-18", "close": 18.29, "volume": 15424.0}, {"date": "2021-06-21", "close": 18.2518, "volume": 13968.0}, {"date": "2021-06-22", "close": 18.27, "volume": 25308.0}, {"date": "2021-06-23", "close": 18.12, "volume": 15626.0}, {"date": "2021-06-24", "close": 18.51, "volume": 20564.0}, {"date": "2021-06-25", "close": 18.49, "volume": 8844.0}, {"date": "2021-06-28", "close": 18.4, "volume": 6266.0}, {"date": "2021-06-29", "close": 18.41, "volume": 14167.0}, {"date": "2021-06-30", "close": 18.29, "volume": 18104.0}, {"date": "2021-07-01", "close": 18.6, "volume": 18640.0}, {"date": "2021-07-02", "close": 18.46, "volume": 7881.0}, {"date": "2021-07-06", "close": 18.32, "volume": 16803.0}, {"date": "2021-07-07", "close": 18.72, "volume": 23027.0}, {"date": "2021-07-08", "close": 18.5, "volume": 24995.0}, {"date": "2021-07-09", "close": 18.32, "volume": 26414.0}, {"date": "2021-07-12", "close": 18.26, "volume": 30464.0}, {"date": "2021-07-13", "close": 18.09, "volume": 21662.0}, {"date": "2021-07-14", "close": 18.1, "volume": 27047.0}, {"date": "2021-07-15", "close": 17.73, "volume": 14084.0}, {"date": "2021-07-16", "close": 17.85, "volume": 17538.0}, {"date": "2021-07-19", "close": 17.73, "volume": 15925.0}, {"date": "2021-07-20", "close": 17.66, "volume": 17460.0}, {"date": "2021-07-21", "close": 17.28, "volume": 46213.0}, {"date": "2021-07-22", "close": 17.15, "volume": 58250.0}, {"date": "2021-07-23", "close": 17.19, "volume": 30001.0}, {"date": "2021-07-26", "close": 17.34, "volume": 28196.0}, {"date": "2021-07-27", "close": 17.39, "volume": 26448.0}, {"date": "2021-07-28", "close": 17.47, "volume": 17195.0}, {"date": "2021-07-29", "close": 17.56, "volume": 32386.0}, {"date": "2021-07-30", "close": 17.59, "volume": 23240.0}, {"date": "2021-08-02", "close": 17.6, "volume": 18037.0}, {"date": "2021-08-03", "close": 17.57, "volume": 19241.0}, {"date": "2021-08-04", "close": 17.47, "volume": 24618.0}, {"date": "2021-08-05", "close": 17.48, "volume": 9775.0}, {"date": "2021-08-06", "close": 17.48, "volume": 11241.0}, {"date": "2021-08-09", "close": 17.5, "volume": 14423.0}, {"date": "2021-08-10", "close": 17.5, "volume": 7951.0}, {"date": "2021-08-11", "close": 17.5, "volume": 13407.0}, {"date": "2021-08-12", "close": 17.46, "volume": 23926.0}, {"date": "2021-08-13", "close": 17.48, "volume": 21422.0}, {"date": "2021-08-16", "close": 17.45, "volume": 28015.0}, {"date": "2021-08-17", "close": 17.44, "volume": 17326.0}, {"date": "2021-08-18", "close": 17.37, "volume": 11045.0}, {"date": "2021-08-19", "close": 17.45, "volume": 19868.0}, {"date": "2021-08-20", "close": 17.44, "volume": 11712.0}, {"date": "2021-08-23", "close": 17.43, "volume": 24443.0}, {"date": "2021-08-24", "close": 17.47, "volume": 18986.0}, {"date": "2021-08-25", "close": 17.48, "volume": 27829.0}, {"date": "2021-08-26", "close": 17.5, "volume": 12963.0}, {"date": "2021-08-27", "close": 17.49, "volume": 32265.0}, {"date": "2021-08-30", "close": 17.43, "volume": 25511.0}, {"date": "2021-08-31", "close": 17.37, "volume": 28051.0}, {"date": "2021-09-01", "close": 17.35, "volume": 26348.0}, {"date": "2021-09-02", "close": 17.19, "volume": 32472.0}, {"date": "2021-09-03", "close": 17.09, "volume": 37551.0}, {"date": "2021-09-07", "close": 16.89, "volume": 29928.0}, {"date": "2021-09-08", "close": 16.86, "volume": 40551.0}, {"date": "2021-09-09", "close": 16.82, "volume": 34698.0}, {"date": "2021-09-10", "close": 16.75, "volume": 27956.0}, {"date": "2021-09-13", "close": 16.9, "volume": 18368.0}, {"date": "2021-09-14", "close": 16.95, "volume": 21756.0}, {"date": "2021-09-15", "close": 17.06, "volume": 30708.0}, {"date": "2021-09-16", "close": 17.12, "volume": 35217.0}, {"date": "2021-09-17", "close": 17.21, "volume": 30924.0}, {"date": "2021-09-20", "close": 17.19, "volume": 17667.0}, {"date": "2021-09-21", "close": 17.22, "volume": 11899.0}, {"date": "2021-09-22", "close": 17.29, "volume": 18911.0}, {"date": "2021-09-23", "close": 17.21, "volume": 17168.0}, {"date": "2021-09-24", "close": 17.22, "volume": 9487.0}, {"date": "2021-09-27", "close": 17.2, "volume": 18295.0}, {"date": "2021-09-28", "close": 17.031, "volume": 21309.0}, {"date": "2021-09-29", "close": 17.16, "volume": 29201.0}, {"date": "2021-09-30", "close": 17.38, "volume": 19150.0}, {"date": "2021-10-01", "close": 17.11, "volume": 8251.0}, {"date": "2021-10-04", "close": 17.15, "volume": 37011.0}, {"date": "2021-10-05", "close": 17.32, "volume": 25742.0}, {"date": "2021-10-06", "close": 17.2059, "volume": 31427.0}, {"date": "2021-10-07", "close": 17.215, "volume": 7616.0}, {"date": "2021-10-08", "close": 17.1653, "volume": 9962.0}, {"date": "2021-10-11", "close": 17.15, "volume": 12601.0}, {"date": "2021-10-12", "close": 17.29, "volume": 22567.0}, {"date": "2021-10-13", "close": 17.27, "volume": 21113.0}, {"date": "2021-10-14", "close": 17.23, "volume": 12611.0}, {"date": "2021-10-15", "close": 17.22, "volume": 21836.0}, {"date": "2021-10-18", "close": 17.13, "volume": 18858.0}, {"date": "2021-10-19", "close": 17.13, "volume": 5701.0}, {"date": "2021-10-20", "close": 17.12, "volume": 7512.0}, {"date": "2021-10-21", "close": 17.045, "volume": 9746.0}, {"date": "2021-10-22", "close": 17.065, "volume": 17313.0}, {"date": "2021-10-25", "close": 17.0, "volume": 11789.0}, {"date": "2021-10-26", "close": 16.91, "volume": 19122.0}, {"date": "2021-10-27", "close": 16.9281, "volume": 10706.0}, {"date": "2021-10-28", "close": 16.87, "volume": 29342.0}, {"date": "2021-10-29", "close": 16.88, "volume": 16872.0}, {"date": "2021-11-01", "close": 16.93, "volume": 31788.0}, {"date": "2021-11-02", "close": 16.91, "volume": 49902.0}, {"date": "2021-11-03", "close": 16.83, "volume": 26290.0}, {"date": "2021-11-04", "close": 16.65, "volume": 36985.0}, {"date": "2021-11-05", "close": 16.7, "volume": 33889.0}, {"date": "2021-11-08", "close": 16.58, "volume": 49945.0}, {"date": "2021-11-09", "close": 16.62, "volume": 33233.0}, {"date": "2021-11-10", "close": 16.57, "volume": 28707.0}, {"date": "2021-11-11", "close": 16.53, "volume": 40791.0}, {"date": "2021-11-12", "close": 16.45, "volume": 35876.0}, {"date": "2021-11-15", "close": 16.48, "volume": 36694.0}, {"date": "2021-11-16", "close": 16.46, "volume": 29785.0}, {"date": "2021-11-17", "close": 16.45, "volume": 37917.0}, {"date": "2021-11-18", "close": 16.45, "volume": 28703.0}, {"date": "2021-11-19", "close": 16.45, "volume": 26130.0}, {"date": "2021-11-22", "close": 16.44, "volume": 31543.0}, {"date": "2021-11-23", "close": 16.35, "volume": 35967.0}, {"date": "2021-11-24", "close": 16.22, "volume": 41082.0}, {"date": "2021-11-26", "close": 16.11, "volume": 11443.0}, {"date": "2021-11-29", "close": 16.25, "volume": 45391.0}, {"date": "2021-11-30", "close": 16.25, "volume": 56410.0}, {"date": "2021-12-01", "close": 16.15, "volume": 46595.0}, {"date": "2021-12-02", "close": 16.12, "volume": 28142.0}, {"date": "2021-12-03", "close": 15.97, "volume": 45616.0}, {"date": "2021-12-06", "close": 15.94, "volume": 39571.0}, {"date": "2021-12-07", "close": 16.0, "volume": 52190.0}, {"date": "2021-12-08", "close": 15.86, "volume": 128970.0}, {"date": "2021-12-09", "close": 15.87, "volume": 112707.0}, {"date": "2021-12-10", "close": 15.9099, "volume": 72979.0}, {"date": "2021-12-13", "close": 15.94, "volume": 72938.0}, {"date": "2021-12-14", "close": 15.87, "volume": 106080.0}, {"date": "2021-12-15", "close": 15.92, "volume": 109723.0}, {"date": "2021-12-16", "close": 15.85, "volume": 77992.0}, {"date": "2021-12-17", "close": 15.74, "volume": 183423.0}, {"date": "2021-12-20", "close": 15.73, "volume": 115199.0}, {"date": "2021-12-21", "close": 15.82, "volume": 113897.0}, {"date": "2021-12-22", "close": 15.88, "volume": 132195.0}, {"date": "2021-12-23", "close": 15.93, "volume": 104283.0}, {"date": "2021-12-27", "close": 15.95, "volume": 123841.0}, {"date": "2021-12-28", "close": 15.92, "volume": 162587.0}, {"date": "2021-12-29", "close": 15.98, "volume": 178405.0}, {"date": "2021-12-30", "close": 16.06, "volume": 135198.0}, {"date": "2021-12-31", "close": 15.98, "volume": 246796.0}, {"date": "2022-01-03", "close": 15.88, "volume": 84404.0}, {"date": "2022-01-04", "close": 15.72, "volume": 162131.0}, {"date": "2022-01-05", "close": 15.63, "volume": 208452.0}, {"date": "2022-01-06", "close": 15.61, "volume": 66906.0}, {"date": "2022-01-07", "close": 15.62, "volume": 123447.0}, {"date": "2022-01-10", "close": 15.6466, "volume": 55617.0}, {"date": "2022-01-11", "close": 15.71, "volume": 89108.0}, {"date": "2022-01-12", "close": 15.72, "volume": 59376.0}, {"date": "2022-01-13", "close": 15.72, "volume": 58389.0}, {"date": "2022-01-14", "close": 15.58, "volume": 103327.0}, {"date": "2022-01-18", "close": 15.39, "volume": 128250.0}, {"date": "2022-01-19", "close": 15.36, "volume": 187563.0}, {"date": "2022-01-20", "close": 15.31, "volume": 109403.0}, {"date": "2022-01-21", "close": 15.15, "volume": 142478.0}, {"date": "2022-01-24", "close": 15.21, "volume": 238553.0}, {"date": "2022-01-25", "close": 15.2, "volume": 92459.0}, {"date": "2022-01-26", "close": 15.1895, "volume": 83421.0}, {"date": "2022-01-27", "close": 15.19, "volume": 101668.0}, {"date": "2022-01-28", "close": 15.08, "volume": 75281.0}, {"date": "2022-01-31", "close": 15.12, "volume": 63050.0}, {"date": "2022-02-01", "close": 15.21, "volume": 112262.0}, {"date": "2022-02-02", "close": 15.19, "volume": 116051.0}, {"date": "2022-02-03", "close": 15.1, "volume": 92781.0}, {"date": "2022-02-04", "close": 15.01, "volume": 164598.0}, {"date": "2022-02-07", "close": 15.06, "volume": 63915.0}, {"date": "2022-02-08", "close": 15.08, "volume": 73411.0}, {"date": "2022-02-09", "close": 15.04, "volume": 66554.0}, {"date": "2022-02-10", "close": 14.99, "volume": 120483.0}, {"date": "2022-02-11", "close": 14.89, "volume": 111638.0}, {"date": "2022-02-14", "close": 14.71, "volume": 169832.0}, {"date": "2022-02-15", "close": 14.7, "volume": 148252.0}, {"date": "2022-02-16", "close": 14.98, "volume": 231456.0}, {"date": "2022-02-17", "close": 14.92, "volume": 77716.0}, {"date": "2022-02-18", "close": 14.79, "volume": 162463.0}, {"date": "2022-02-22", "close": 14.7, "volume": 124076.0}, {"date": "2022-02-23", "close": 14.67, "volume": 82210.0}, {"date": "2022-02-24", "close": 14.76, "volume": 52637.0}, {"date": "2022-02-25", "close": 14.84, "volume": 135603.0}, {"date": "2022-02-28", "close": 14.86, "volume": 101354.0}, {"date": "2022-03-01", "close": 14.98, "volume": 107999.0}, {"date": "2022-03-02", "close": 14.94, "volume": 59346.0}, {"date": "2022-03-03", "close": 14.96, "volume": 79399.0}, {"date": "2022-03-04", "close": 14.87, "volume": 65352.0}, {"date": "2022-03-07", "close": 14.79, "volume": 69826.0}, {"date": "2022-03-08", "close": 14.8, "volume": 67441.0}, {"date": "2022-03-09", "close": 14.78, "volume": 71794.0}, {"date": "2022-03-10", "close": 14.67, "volume": 256055.0}, {"date": "2022-03-11", "close": 14.71, "volume": 46146.0}, {"date": "2022-03-14", "close": 14.57, "volume": 49007.0}, {"date": "2022-03-15", "close": 14.52, "volume": 39992.0}, {"date": "2022-03-16", "close": 14.48, "volume": 147770.0}, {"date": "2022-03-17", "close": 14.52, "volume": 50916.0}, {"date": "2022-03-18", "close": 14.57, "volume": 121392.0}, {"date": "2022-03-21", "close": 14.53, "volume": 82810.0}, {"date": "2022-03-22", "close": 14.5, "volume": 76866.0}, {"date": "2022-03-23", "close": 14.45, "volume": 69346.0}, {"date": "2022-03-24", "close": 14.29, "volume": 94505.0}, {"date": "2022-03-25", "close": 14.2, "volume": 144347.0}, {"date": "2022-03-28", "close": 14.17, "volume": 114304.0}, {"date": "2022-03-29", "close": 14.23, "volume": 113428.0}, {"date": "2022-03-30", "close": 14.27, "volume": 104693.0}, {"date": "2022-03-31", "close": 14.43, "volume": 133601.0}, {"date": "2022-04-01", "close": 14.45, "volume": 64131.0}, {"date": "2022-04-04", "close": 14.44, "volume": 68194.0}, {"date": "2022-04-05", "close": 14.32, "volume": 120063.0}, {"date": "2022-04-06", "close": 14.14, "volume": 110364.0}, {"date": "2022-04-07", "close": 14.19, "volume": 168423.0}, {"date": "2022-04-08", "close": 14.13, "volume": 63935.0}, {"date": "2022-04-11", "close": 14.13, "volume": 84905.0}, {"date": "2022-04-12", "close": 14.07, "volume": 83834.0}, {"date": "2022-04-13", "close": 14.0599, "volume": 117870.0}, {"date": "2022-04-14", "close": 14.0, "volume": 136370.0}, {"date": "2022-04-18", "close": 13.94, "volume": 101570.0}, {"date": "2022-04-19", "close": 13.865, "volume": 148460.0}, {"date": "2022-04-20", "close": 13.98, "volume": 78184.0}, {"date": "2022-04-21", "close": 13.86, "volume": 88592.0}, {"date": "2022-04-22", "close": 13.85, "volume": 101731.0}, {"date": "2022-04-25", "close": 13.8, "volume": 134990.0}, {"date": "2022-04-26", "close": 13.76, "volume": 180275.0}, {"date": "2022-04-27", "close": 13.72, "volume": 93531.0}, {"date": "2022-04-28", "close": 13.92, "volume": 125993.0}, {"date": "2022-04-29", "close": 13.7, "volume": 111944.0}, {"date": "2022-05-02", "close": 13.7, "volume": 86110.0}, {"date": "2022-05-03", "close": 13.72, "volume": 112805.0}, {"date": "2022-05-04", "close": 13.77, "volume": 141390.0}, {"date": "2022-05-05", "close": 13.68, "volume": 149984.0}, {"date": "2022-05-06", "close": 13.75, "volume": 125135.0}, {"date": "2022-05-09", "close": 13.67, "volume": 99656.0}, {"date": "2022-05-10", "close": 13.86, "volume": 119970.0}, {"date": "2022-05-11", "close": 13.835, "volume": 57622.0}, {"date": "2022-05-12", "close": 13.78, "volume": 178938.0}, {"date": "2022-05-13", "close": 13.73, "volume": 97661.0}, {"date": "2022-05-16", "close": 13.59, "volume": 115133.0}, {"date": "2022-05-17", "close": 13.54, "volume": 119762.0}, {"date": "2022-05-18", "close": 13.54, "volume": 108578.0}, {"date": "2022-05-19", "close": 13.58, "volume": 174718.0}, {"date": "2022-05-20", "close": 13.63, "volume": 271175.0}, {"date": "2022-05-23", "close": 13.64, "volume": 149226.0}, {"date": "2022-05-24", "close": 13.76, "volume": 195740.0}, {"date": "2022-05-25", "close": 14.01, "volume": 150794.0}, {"date": "2022-05-26", "close": 14.07, "volume": 189767.0}, {"date": "2022-05-27", "close": 14.42, "volume": 249908.0}, {"date": "2022-05-31", "close": 14.29, "volume": 96978.0}, {"date": "2022-06-01", "close": 14.16, "volume": 101857.0}, {"date": "2022-06-02", "close": 14.13, "volume": 123218.0}, {"date": "2022-06-03", "close": 14.03, "volume": 156291.0}, {"date": "2022-06-06", "close": 14.03, "volume": 94087.0}, {"date": "2022-06-07", "close": 14.09, "volume": 170995.0}, {"date": "2022-06-08", "close": 14.2, "volume": 119179.0}, {"date": "2022-06-09", "close": 13.9, "volume": 133807.0}, {"date": "2022-06-10", "close": 13.82, "volume": 139444.0}, {"date": "2022-06-13", "close": 13.69, "volume": 105179.0}, {"date": "2022-06-14", "close": 13.41, "volume": 128614.0}, {"date": "2022-06-15", "close": 13.37, "volume": 122956.0}, {"date": "2022-06-16", "close": 13.24, "volume": 158933.0}, {"date": "2022-06-17", "close": 13.27, "volume": 97608.0}, {"date": "2022-06-21", "close": 13.25, "volume": 118148.0}, {"date": "2022-06-22", "close": 13.31, "volume": 214173.0}, {"date": "2022-06-23", "close": 13.46, "volume": 123529.0}, {"date": "2022-06-24", "close": 13.49, "volume": 61638.0}, {"date": "2022-06-27", "close": 13.54, "volume": 162183.0}, {"date": "2022-06-28", "close": 13.68, "volume": 134624.0}, {"date": "2022-06-29", "close": 13.76, "volume": 115262.0}, {"date": "2022-06-30", "close": 13.69, "volume": 160982.0}, {"date": "2022-07-01", "close": 13.91, "volume": 101695.0}, {"date": "2022-07-05", "close": 14.21, "volume": 99832.0}, {"date": "2022-07-06", "close": 14.2, "volume": 195983.0}, {"date": "2022-07-07", "close": 14.08, "volume": 94643.0}, {"date": "2022-07-08", "close": 14.07, "volume": 38044.0}, {"date": "2022-07-11", "close": 14.24, "volume": 63316.0}, {"date": "2022-07-12", "close": 14.33, "volume": 53428.0}, {"date": "2022-07-13", "close": 14.25, "volume": 107733.0}, {"date": "2022-07-14", "close": 14.15, "volume": 72968.0}, {"date": "2022-07-15", "close": 14.18, "volume": 73559.0}, {"date": "2022-07-18", "close": 14.02, "volume": 61040.0}, {"date": "2022-07-19", "close": 14.1, "volume": 91632.0}, {"date": "2022-07-20", "close": 14.02, "volume": 96967.0}, {"date": "2022-07-21", "close": 13.87, "volume": 77195.0}, {"date": "2022-07-22", "close": 13.86, "volume": 94244.0}, {"date": "2022-07-25", "close": 13.97, "volume": 109937.0}, {"date": "2022-07-26", "close": 14.0, "volume": 94922.0}, {"date": "2022-07-27", "close": 14.04, "volume": 63755.0}, {"date": "2022-07-28", "close": 14.32, "volume": 126268.0}, {"date": "2022-07-29", "close": 14.36, "volume": 69455.0}, {"date": "2022-08-01", "close": 14.41, "volume": 171465.0}, {"date": "2022-08-02", "close": 14.33, "volume": 177204.0}, {"date": "2022-08-03", "close": 14.3, "volume": 156613.0}, {"date": "2022-08-04", "close": 14.29, "volume": 63396.0}, {"date": "2022-08-05", "close": 14.13, "volume": 69460.0}, {"date": "2022-08-08", "close": 14.22, "volume": 63707.0}, {"date": "2022-08-09", "close": 14.18, "volume": 73482.0}, {"date": "2022-08-10", "close": 14.3, "volume": 86736.0}, {"date": "2022-08-11", "close": 14.2, "volume": 85273.0}, {"date": "2022-08-12", "close": 14.19, "volume": 53945.0}, {"date": "2022-08-15", "close": 14.13, "volume": 129333.0}, {"date": "2022-08-16", "close": 14.12, "volume": 123345.0}, {"date": "2022-08-17", "close": 13.95, "volume": 80999.0}, {"date": "2022-08-18", "close": 13.94, "volume": 83984.0}, {"date": "2022-08-19", "close": 13.77, "volume": 76418.0}, {"date": "2022-08-22", "close": 13.8, "volume": 91606.0}, {"date": "2022-08-23", "close": 13.9, "volume": 128907.0}, {"date": "2022-08-24", "close": 13.96, "volume": 69840.0}, {"date": "2022-08-25", "close": 13.99, "volume": 103768.0}, {"date": "2022-08-26", "close": 13.97, "volume": 57370.0}, {"date": "2022-08-29", "close": 13.93, "volume": 144060.0}, {"date": "2022-08-30", "close": 14.03, "volume": 168965.0}, {"date": "2022-08-31", "close": 13.99, "volume": 61255.0}, {"date": "2022-09-01", "close": 13.95, "volume": 109263.0}, {"date": "2022-09-02", "close": 13.9, "volume": 59471.0}, {"date": "2022-09-06", "close": 13.84, "volume": 101640.0}, {"date": "2022-09-07", "close": 13.91, "volume": 90970.0}, {"date": "2022-09-08", "close": 14.11, "volume": 132230.0}, {"date": "2022-09-09", "close": 14.08, "volume": 95392.0}, {"date": "2022-09-12", "close": 14.11, "volume": 125319.0}, {"date": "2022-09-13", "close": 14.03, "volume": 107841.0}, {"date": "2022-09-14", "close": 13.54, "volume": 309273.0}, {"date": "2022-09-15", "close": 13.51, "volume": 119665.0}, {"date": "2022-09-16", "close": 13.56, "volume": 89394.0}, {"date": "2022-09-19", "close": 13.46, "volume": 119931.0}, {"date": "2022-09-20", "close": 13.49, "volume": 154138.0}, {"date": "2022-09-21", "close": 13.53, "volume": 107139.0}, {"date": "2022-09-22", "close": 13.5, "volume": 206427.0}, {"date": "2022-09-23", "close": 13.49, "volume": 101104.0}, {"date": "2022-09-26", "close": 13.13, "volume": 229929.0}, {"date": "2022-09-27", "close": 12.96, "volume": 117962.0}, {"date": "2022-09-28", "close": 13.31, "volume": 127133.0}, {"date": "2022-09-29", "close": 13.24, "volume": 118468.0}, {"date": "2022-09-30", "close": 13.04, "volume": 64940.0}, {"date": "2022-10-03", "close": 13.31, "volume": 119202.0}, {"date": "2022-10-04", "close": 13.55, "volume": 83493.0}, {"date": "2022-10-05", "close": 13.35, "volume": 93663.0}, {"date": "2022-10-06", "close": 13.18, "volume": 109370.0}, {"date": "2022-10-07", "close": 13.14, "volume": 72682.0}, {"date": "2022-10-10", "close": 13.02, "volume": 73519.0}, {"date": "2022-10-11", "close": 13.02, "volume": 118409.0}, {"date": "2022-10-12", "close": 13.04, "volume": 173255.0}, {"date": "2022-10-13", "close": 12.98, "volume": 139880.0}, {"date": "2022-10-14", "close": 12.91, "volume": 120939.0}, {"date": "2022-10-17", "close": 13.16, "volume": 112720.0}, {"date": "2022-10-18", "close": 13.13, "volume": 74903.0}, {"date": "2022-10-19", "close": 12.94, "volume": 80886.0}, {"date": "2022-10-20", "close": 13.05, "volume": 72821.0}, {"date": "2022-10-21", "close": 13.08, "volume": 102225.0}, {"date": "2022-10-24", "close": 13.05, "volume": 104034.0}, {"date": "2022-10-25", "close": 13.08, "volume": 147880.0}, {"date": "2022-10-26", "close": 13.1, "volume": 84983.0}, {"date": "2022-10-27", "close": 12.98, "volume": 171040.0}, {"date": "2022-10-28", "close": 13.14, "volume": 103913.0}, {"date": "2022-10-31", "close": 13.01, "volume": 120792.0}, {"date": "2022-11-01", "close": 13.0, "volume": 131273.0}, {"date": "2022-11-02", "close": 12.98, "volume": 105259.0}, {"date": "2022-11-03", "close": 13.04, "volume": 136732.0}, {"date": "2022-11-04", "close": 12.98, "volume": 135439.0}, {"date": "2022-11-07", "close": 13.05, "volume": 93979.0}, {"date": "2022-11-08", "close": 12.96, "volume": 119249.0}, {"date": "2022-11-09", "close": 13.0, "volume": 83346.0}, {"date": "2022-11-10", "close": 13.34, "volume": 131490.0}, {"date": "2022-11-11", "close": 13.33, "volume": 84740.0}, {"date": "2022-11-14", "close": 13.17, "volume": 152754.0}, {"date": "2022-11-15", "close": 13.49, "volume": 140265.0}, {"date": "2022-11-16", "close": 13.5, "volume": 142150.0}, {"date": "2022-11-17", "close": 13.45, "volume": 73890.0}, {"date": "2022-11-18", "close": 13.42, "volume": 122103.0}, {"date": "2022-11-21", "close": 13.66, "volume": 155640.0}, {"date": "2022-11-22", "close": 13.72, "volume": 102295.0}, {"date": "2022-11-23", "close": 13.63, "volume": 61829.0}, {"date": "2022-11-25", "close": 13.58, "volume": 42576.0}, {"date": "2022-11-28", "close": 13.55, "volume": 144809.0}, {"date": "2022-11-29", "close": 13.43, "volume": 193879.0}, {"date": "2022-11-30", "close": 13.61, "volume": 129315.0}, {"date": "2022-12-01", "close": 13.66, "volume": 190410.0}, {"date": "2022-12-02", "close": 13.54, "volume": 149468.0}, {"date": "2022-12-05", "close": 13.54, "volume": 113211.0}, {"date": "2022-12-06", "close": 13.58, "volume": 144231.0}, {"date": "2022-12-07", "close": 13.69, "volume": 179639.0}, {"date": "2022-12-08", "close": 13.67, "volume": 196145.0}, {"date": "2022-12-09", "close": 13.53, "volume": 184878.0}, {"date": "2022-12-12", "close": 13.66, "volume": 101522.0}, {"date": "2022-12-13", "close": 13.75, "volume": 183420.0}, {"date": "2022-12-14", "close": 13.77, "volume": 162215.0}, {"date": "2022-12-15", "close": 13.88, "volume": 197066.0}, {"date": "2022-12-16", "close": 13.85, "volume": 212991.0}, {"date": "2022-12-19", "close": 13.84, "volume": 159661.0}, {"date": "2022-12-20", "close": 14.06, "volume": 273966.0}, {"date": "2022-12-21", "close": 13.57, "volume": 642155.0}, {"date": "2022-12-22", "close": 13.7, "volume": 162671.0}, {"date": "2022-12-23", "close": 13.64, "volume": 170917.0}, {"date": "2022-12-27", "close": 13.74, "volume": 181223.0}, {"date": "2022-12-28", "close": 13.86, "volume": 231068.0}, {"date": "2022-12-29", "close": 13.91, "volume": 227531.0}, {"date": "2022-12-30", "close": 13.91, "volume": 187313.0}, {"date": "2023-01-03", "close": 13.99, "volume": 139989.0}, {"date": "2023-01-04", "close": 14.09, "volume": 113029.0}, {"date": "2023-01-05", "close": 14.09, "volume": 73861.0}, {"date": "2023-01-06", "close": 14.21, "volume": 140701.0}, {"date": "2023-01-09", "close": 14.45, "volume": 244147.0}, {"date": "2023-01-10", "close": 14.38, "volume": 91193.0}, {"date": "2023-01-11", "close": 14.37, "volume": 227313.0}, {"date": "2023-01-12", "close": 14.53, "volume": 120599.0}, {"date": "2023-01-13", "close": 14.37, "volume": 152448.0}, {"date": "2023-01-17", "close": 14.26, "volume": 120837.0}, {"date": "2023-01-18", "close": 14.36, "volume": 141228.0}, {"date": "2023-01-19", "close": 14.28, "volume": 130947.0}, {"date": "2023-01-20", "close": 14.32, "volume": 164518.0}, {"date": "2023-01-23", "close": 14.3, "volume": 141689.0}, {"date": "2023-01-24", "close": 14.18, "volume": 192781.0}, {"date": "2023-01-25", "close": 14.21, "volume": 173674.0}, {"date": "2023-01-26", "close": 14.32, "volume": 141999.0}, {"date": "2023-01-27", "close": 14.54, "volume": 140846.0}, {"date": "2023-01-30", "close": 14.66, "volume": 180366.0}, {"date": "2023-01-31", "close": 14.67, "volume": 88478.0}, {"date": "2023-02-01", "close": 14.77, "volume": 79100.0}, {"date": "2023-02-02", "close": 14.81, "volume": 104591.0}, {"date": "2023-02-03", "close": 14.82, "volume": 195666.0}, {"date": "2023-02-06", "close": 14.8, "volume": 91594.0}, {"date": "2023-02-07", "close": 14.85, "volume": 115900.0}, {"date": "2023-02-08", "close": 14.84, "volume": 69729.0}, {"date": "2023-02-09", "close": 14.68, "volume": 57264.0}, {"date": "2023-02-10", "close": 14.67, "volume": 47606.0}, {"date": "2023-02-13", "close": 14.69, "volume": 52630.0}, {"date": "2023-02-14", "close": 14.62, "volume": 70802.0}, {"date": "2023-02-15", "close": 14.72, "volume": 70199.0}, {"date": "2023-02-16", "close": 14.55, "volume": 99838.0}, {"date": "2023-02-17", "close": 14.59, "volume": 86050.0}, {"date": "2023-02-21", "close": 14.51, "volume": 109571.0}, {"date": "2023-02-22", "close": 14.43, "volume": 102846.0}, {"date": "2023-02-23", "close": 14.53, "volume": 43687.0}, {"date": "2023-02-24", "close": 14.56, "volume": 86155.0}, {"date": "2023-02-27", "close": 14.6, "volume": 60440.0}, {"date": "2023-02-28", "close": 14.6, "volume": 68720.0}, {"date": "2023-03-01", "close": 14.57, "volume": 111815.0}, {"date": "2023-03-02", "close": 14.41, "volume": 98788.0}, {"date": "2023-03-03", "close": 14.51, "volume": 72699.0}, {"date": "2023-03-06", "close": 14.45, "volume": 106774.0}, {"date": "2023-03-07", "close": 14.12, "volume": 309986.0}, {"date": "2023-03-08", "close": 14.11, "volume": 115781.0}, {"date": "2023-03-09", "close": 14.07, "volume": 106485.0}, {"date": "2023-03-10", "close": 14.03, "volume": 128107.0}, {"date": "2023-03-13", "close": 14.04, "volume": 75423.0}, {"date": "2023-03-14", "close": 14.05, "volume": 47985.0}, {"date": "2023-03-15", "close": 14.13, "volume": 51541.0}, {"date": "2023-03-16", "close": 14.09, "volume": 36349.0}, {"date": "2023-03-17", "close": 14.11, "volume": 95550.0}, {"date": "2023-03-20", "close": 14.12, "volume": 41686.0}, {"date": "2023-03-21", "close": 14.14, "volume": 63583.0}, {"date": "2023-03-22", "close": 14.27, "volume": 88829.0}, {"date": "2023-03-23", "close": 14.05, "volume": 269977.0}, {"date": "2023-03-24", "close": 14.19, "volume": 81609.0}, {"date": "2023-03-27", "close": 14.15, "volume": 47677.0}, {"date": "2023-03-28", "close": 14.11, "volume": 113848.0}, {"date": "2023-03-29", "close": 14.14, "volume": 31387.0}, {"date": "2023-03-30", "close": 14.25, "volume": 106596.0}, {"date": "2023-03-31", "close": 14.31, "volume": 107325.0}, {"date": "2023-04-03", "close": 14.36, "volume": 63794.0}, {"date": "2023-04-04", "close": 14.41, "volume": 85581.0}, {"date": "2023-04-05", "close": 14.55, "volume": 117518.0}, {"date": "2023-04-06", "close": 14.43, "volume": 171925.0}, {"date": "2023-04-10", "close": 14.29, "volume": 108248.0}, {"date": "2023-04-11", "close": 14.5, "volume": 52374.0}, {"date": "2023-04-12", "close": 14.65, "volume": 113847.0}, {"date": "2023-04-13", "close": 14.6, "volume": 47337.0}, {"date": "2023-04-14", "close": 14.57, "volume": 34778.0}, {"date": "2023-04-17", "close": 14.64, "volume": 64762.0}, {"date": "2023-04-18", "close": 14.58, "volume": 115173.0}, {"date": "2023-04-19", "close": 14.35, "volume": 104509.0}, {"date": "2023-04-20", "close": 14.5, "volume": 51740.0}, {"date": "2023-04-21", "close": 14.52, "volume": 66844.0}, {"date": "2023-04-24", "close": 14.275, "volume": 107902.0}, {"date": "2023-04-25", "close": 14.25, "volume": 68817.0}, {"date": "2023-04-26", "close": 14.53, "volume": 201735.0}, {"date": "2023-04-27", "close": 14.59, "volume": 89000.0}, {"date": "2023-04-28", "close": 14.55, "volume": 86439.0}, {"date": "2023-05-01", "close": 14.29, "volume": 83904.0}, {"date": "2023-05-02", "close": 14.2, "volume": 89451.0}, {"date": "2023-05-03", "close": 14.53, "volume": 112368.0}, {"date": "2023-05-04", "close": 14.405, "volume": 65313.0}, {"date": "2023-05-05", "close": 14.45, "volume": 79960.0}, {"date": "2023-05-08", "close": 14.54, "volume": 43445.0}, {"date": "2023-05-09", "close": 14.58, "volume": 52160.0}, {"date": "2023-05-10", "close": 14.585, "volume": 45289.0}, {"date": "2023-05-11", "close": 14.36, "volume": 38243.0}, {"date": "2023-05-12", "close": 14.5, "volume": 27494.0}, {"date": "2023-05-15", "close": 14.45, "volume": 57653.0}, {"date": "2023-05-16", "close": 14.51, "volume": 41601.0}, {"date": "2023-05-17", "close": 14.49, "volume": 56423.0}, {"date": "2023-05-18", "close": 14.39, "volume": 42655.0}, {"date": "2023-05-19", "close": 14.4, "volume": 52586.0}, {"date": "2023-05-22", "close": 14.37, "volume": 37937.0}, {"date": "2023-05-23", "close": 14.35, "volume": 41530.0}, {"date": "2023-05-24", "close": 14.32, "volume": 160239.0}, {"date": "2023-05-25", "close": 14.34, "volume": 24686.0}, {"date": "2023-05-26", "close": 14.25, "volume": 112920.0}, {"date": "2023-05-30", "close": 14.39, "volume": 81165.0}, {"date": "2023-05-31", "close": 14.48, "volume": 72216.0}, {"date": "2023-06-01", "close": 14.46, "volume": 54082.0}, {"date": "2023-06-02", "close": 14.45, "volume": 160042.0}, {"date": "2023-06-05", "close": 14.415, "volume": 91556.0}, {"date": "2023-06-06", "close": 14.28, "volume": 74089.0}, {"date": "2023-06-07", "close": 14.48, "volume": 71962.0}, {"date": "2023-06-08", "close": 14.52, "volume": 36674.0}, {"date": "2023-06-09", "close": 14.47, "volume": 24207.0}, {"date": "2023-06-12", "close": 14.46, "volume": 58620.0}, {"date": "2023-06-13", "close": 14.53, "volume": 57792.0}, {"date": "2023-06-14", "close": 14.45, "volume": 74044.0}, {"date": "2023-06-15", "close": 14.48, "volume": 36128.0}, {"date": "2023-06-16", "close": 14.4, "volume": 62780.0}, {"date": "2023-06-20", "close": 14.32, "volume": 40569.0}, {"date": "2023-06-21", "close": 14.44, "volume": 67044.0}, {"date": "2023-06-22", "close": 14.43, "volume": 58776.0}, {"date": "2023-06-23", "close": 14.55, "volume": 74567.0}, {"date": "2023-06-26", "close": 14.31, "volume": 93489.0}, {"date": "2023-06-27", "close": 14.49, "volume": 89703.0}, {"date": "2023-06-28", "close": 14.47, "volume": 56641.0}, {"date": "2023-06-29", "close": 14.47, "volume": 59205.0}, {"date": "2023-06-30", "close": 14.41, "volume": 45370.0}, {"date": "2023-07-03", "close": 14.46, "volume": 26617.0}, {"date": "2023-07-05", "close": 14.47, "volume": 46649.0}, {"date": "2023-07-06", "close": 14.4, "volume": 64248.0}, {"date": "2023-07-07", "close": 14.39, "volume": 41315.0}, {"date": "2023-07-10", "close": 14.44, "volume": 41847.0}, {"date": "2023-07-11", "close": 14.39, "volume": 107111.0}, {"date": "2023-07-12", "close": 14.4, "volume": 42096.0}, {"date": "2023-07-13", "close": 14.39, "volume": 56605.0}, {"date": "2023-07-14", "close": 14.37, "volume": 34002.0}, {"date": "2023-07-17", "close": 14.4, "volume": 30289.0}, {"date": "2023-07-18", "close": 14.44, "volume": 69995.0}, {"date": "2023-07-19", "close": 14.44, "volume": 44094.0}, {"date": "2023-07-20", "close": 14.44, "volume": 73673.0}, {"date": "2023-07-21", "close": 14.5, "volume": 54334.0}, {"date": "2023-07-24", "close": 14.52, "volume": 77109.0}, {"date": "2023-07-25", "close": 14.51, "volume": 89076.0}, {"date": "2023-07-26", "close": 14.65, "volume": 93191.0}, {"date": "2023-07-27", "close": 14.5, "volume": 82699.0}, {"date": "2023-07-28", "close": 14.58, "volume": 108590.0}, {"date": "2023-07-31", "close": 14.53, "volume": 126146.0}, {"date": "2023-08-01", "close": 14.48, "volume": 56281.0}, {"date": "2023-08-02", "close": 14.47, "volume": 49663.0}, {"date": "2023-08-03", "close": 14.4, "volume": 74278.0}, {"date": "2023-08-04", "close": 14.45, "volume": 93755.0}, {"date": "2023-08-07", "close": 14.52, "volume": 146116.0}, {"date": "2023-08-08", "close": 14.36, "volume": 47574.0}, {"date": "2023-08-09", "close": 14.3, "volume": 63650.0}, {"date": "2023-08-10", "close": 14.25, "volume": 107283.0}, {"date": "2023-08-11", "close": 14.24, "volume": 53929.0}, {"date": "2023-08-14", "close": 14.37, "volume": 66211.0}, {"date": "2023-08-15", "close": 14.28, "volume": 43879.0}, {"date": "2023-08-16", "close": 14.31, "volume": 48601.0}, {"date": "2023-08-17", "close": 14.28, "volume": 70761.0}, {"date": "2023-08-18", "close": 14.28, "volume": 36869.0}, {"date": "2023-08-21", "close": 14.09, "volume": 80624.0}, {"date": "2023-08-22", "close": 14.07, "volume": 79014.0}, {"date": "2023-08-23", "close": 14.08, "volume": 116690.0}, {"date": "2023-08-24", "close": 14.22, "volume": 118190.0}, {"date": "2023-08-25", "close": 14.15, "volume": 62305.0}, {"date": "2023-08-28", "close": 14.09, "volume": 75311.0}, {"date": "2023-08-29", "close": 14.21, "volume": 69859.0}, {"date": "2023-08-30", "close": 14.14, "volume": 93324.0}, {"date": "2023-08-31", "close": 14.15, "volume": 61432.0}, {"date": "2023-09-01", "close": 14.2, "volume": 63743.0}, {"date": "2023-09-05", "close": 14.14, "volume": 64678.0}, {"date": "2023-09-06", "close": 14.1, "volume": 45636.0}, {"date": "2023-09-07", "close": 14.02, "volume": 55160.0}, {"date": "2023-09-08", "close": 14.07, "volume": 39026.0}, {"date": "2023-09-11", "close": 14.12, "volume": 38636.0}, {"date": "2023-09-12", "close": 14.19, "volume": 59674.0}, {"date": "2023-09-13", "close": 14.12, "volume": 61173.0}, {"date": "2023-09-14", "close": 14.02, "volume": 47465.0}, {"date": "2023-09-15", "close": 14.0, "volume": 42506.0}, {"date": "2023-09-18", "close": 14.04, "volume": 61406.0}, {"date": "2023-09-19", "close": 14.05, "volume": 35632.0}, {"date": "2023-09-20", "close": 14.05, "volume": 80277.0}, {"date": "2023-09-21", "close": 13.98, "volume": 77444.0}, {"date": "2023-09-22", "close": 14.11, "volume": 70284.0}, {"date": "2023-09-25", "close": 13.92, "volume": 49296.0}, {"date": "2023-09-26", "close": 13.29, "volume": 302395.0}, {"date": "2023-09-27", "close": 13.27, "volume": 222377.0}, {"date": "2023-09-28", "close": 13.22, "volume": 169184.0}, {"date": "2023-09-29", "close": 13.3, "volume": 166332.0}, {"date": "2023-10-02", "close": 13.54, "volume": 196380.0}, {"date": "2023-10-03", "close": 13.61, "volume": 130858.0}, {"date": "2023-10-04", "close": 13.64, "volume": 115757.0}, {"date": "2023-10-05", "close": 13.65, "volume": 88455.0}, {"date": "2023-10-06", "close": 13.72, "volume": 60163.0}, {"date": "2023-10-09", "close": 13.79, "volume": 30372.0}, {"date": "2023-10-10", "close": 13.73, "volume": 63765.0}, {"date": "2023-10-11", "close": 13.76, "volume": 50412.0}, {"date": "2023-10-12", "close": 13.56, "volume": 89543.0}, {"date": "2023-10-13", "close": 13.49, "volume": 111553.0}, {"date": "2023-10-16", "close": 13.42, "volume": 148024.0}, {"date": "2023-10-17", "close": 13.52, "volume": 74701.0}, {"date": "2023-10-18", "close": 13.26, "volume": 88155.0}, {"date": "2023-10-19", "close": 13.31, "volume": 84010.0}, {"date": "2023-10-20", "close": 13.01, "volume": 162887.0}, {"date": "2023-10-23", "close": 12.95, "volume": 205669.0}, {"date": "2023-10-24", "close": 13.14, "volume": 53337.0}, {"date": "2023-10-25", "close": 13.22, "volume": 94126.0}, {"date": "2023-10-26", "close": 13.39, "volume": 59653.0}, {"date": "2023-10-27", "close": 13.2, "volume": 130581.0}, {"date": "2023-10-30", "close": 13.35, "volume": 99919.0}, {"date": "2023-10-31", "close": 13.21, "volume": 133041.0}, {"date": "2023-11-01", "close": 13.29, "volume": 244369.0}, {"date": "2023-11-02", "close": 13.35, "volume": 171700.0}, {"date": "2023-11-03", "close": 13.61, "volume": 106125.0}, {"date": "2023-11-06", "close": 13.53, "volume": 64960.0}, {"date": "2023-11-07", "close": 13.63, "volume": 120827.0}, {"date": "2023-11-08", "close": 13.67, "volume": 78354.0}, {"date": "2023-11-09", "close": 13.39, "volume": 135751.0}, {"date": "2023-11-10", "close": 13.58, "volume": 208245.0}, {"date": "2023-11-13", "close": 13.47, "volume": 63613.0}, {"date": "2023-11-14", "close": 13.65, "volume": 130480.0}, {"date": "2023-11-15", "close": 13.69, "volume": 188900.0}, {"date": "2023-11-16", "close": 13.97, "volume": 116281.0}, {"date": "2023-11-17", "close": 14.06, "volume": 100350.0}, {"date": "2023-11-20", "close": 14.08, "volume": 143268.0}, {"date": "2023-11-21", "close": 14.09, "volume": 71674.0}, {"date": "2023-11-22", "close": 14.08, "volume": 47216.0}, {"date": "2023-11-24", "close": 14.09, "volume": 31300.0}, {"date": "2023-11-27", "close": 14.25, "volume": 83855.0}, {"date": "2023-11-28", "close": 14.2, "volume": 55123.0}, {"date": "2023-11-29", "close": 14.2, "volume": 106662.0}, {"date": "2023-11-30", "close": 14.11, "volume": 112418.0}, {"date": "2023-12-01", "close": 14.15, "volume": 111919.0}, {"date": "2023-12-04", "close": 14.43, "volume": 152995.0}, {"date": "2023-12-05", "close": 14.32, "volume": 344628.0}, {"date": "2023-12-06", "close": 14.22, "volume": 79895.0}, {"date": "2023-12-07", "close": 14.36, "volume": 81453.0}, {"date": "2023-12-08", "close": 14.61, "volume": 105643.0}, {"date": "2023-12-11", "close": 14.65, "volume": 85524.0}, {"date": "2023-12-12", "close": 14.65, "volume": 65212.0}, {"date": "2023-12-13", "close": 14.75, "volume": 156143.0}, {"date": "2023-12-14", "close": 14.73, "volume": 167085.0}, {"date": "2023-12-15", "close": 14.72, "volume": 67204.0}, {"date": "2023-12-18", "close": 14.73, "volume": 99402.0}, {"date": "2023-12-19", "close": 14.73, "volume": 57044.0}, {"date": "2023-12-20", "close": 14.65, "volume": 51669.0}, {"date": "2023-12-21", "close": 14.73, "volume": 114095.0}, {"date": "2023-12-22", "close": 14.8, "volume": 93110.0}, {"date": "2023-12-26", "close": 14.74, "volume": 54022.0}, {"date": "2023-12-27", "close": 14.78, "volume": 103183.0}, {"date": "2023-12-28", "close": 14.79, "volume": 84202.0}, {"date": "2023-12-29", "close": 14.78, "volume": 84697.0}, {"date": "2024-01-02", "close": 14.8, "volume": 56998.0}, {"date": "2024-01-03", "close": 14.87, "volume": 65334.0}, {"date": "2024-01-04", "close": 14.84, "volume": 46864.0}, {"date": "2024-01-05", "close": 14.88, "volume": 43818.0}, {"date": "2024-01-08", "close": 14.81, "volume": 79034.0}, {"date": "2024-01-09", "close": 14.81, "volume": 34247.0}, {"date": "2024-01-10", "close": 14.73, "volume": 40666.0}, {"date": "2024-01-11", "close": 14.669, "volume": 52768.0}, {"date": "2024-01-12", "close": 14.69, "volume": 32051.0}, {"date": "2024-01-16", "close": 14.6, "volume": 62477.0}, {"date": "2024-01-17", "close": 14.57, "volume": 38574.0}, {"date": "2024-01-18", "close": 14.6, "volume": 38819.0}, {"date": "2024-01-19", "close": 14.64, "volume": 32957.0}, {"date": "2024-01-22", "close": 14.52, "volume": 104053.0}, {"date": "2024-01-23", "close": 14.46, "volume": 81018.0}, {"date": "2024-01-24", "close": 14.43, "volume": 55980.0}, {"date": "2024-01-25", "close": 14.49, "volume": 123266.0}, {"date": "2024-01-26", "close": 14.38, "volume": 114715.0}, {"date": "2024-01-29", "close": 14.48, "volume": 96877.0}, {"date": "2024-01-30", "close": 14.48, "volume": 74627.0}, {"date": "2024-01-31", "close": 14.5, "volume": 144361.0}, {"date": "2024-02-01", "close": 14.62, "volume": 104634.0}, {"date": "2024-02-02", "close": 14.56, "volume": 111012.0}, {"date": "2024-02-05", "close": 14.5, "volume": 68609.0}, {"date": "2024-02-06", "close": 14.53, "volume": 52046.0}, {"date": "2024-02-07", "close": 14.52, "volume": 70736.0}, {"date": "2024-02-08", "close": 14.58, "volume": 67223.0}, {"date": "2024-02-09", "close": 14.61, "volume": 30752.0}, {"date": "2024-02-12", "close": 14.58, "volume": 68189.0}, {"date": "2024-02-13", "close": 14.49, "volume": 116974.0}, {"date": "2024-02-14", "close": 14.53, "volume": 87810.0}, {"date": "2024-02-15", "close": 14.56, "volume": 57088.0}, {"date": "2024-02-16", "close": 14.62, "volume": 66802.0}, {"date": "2024-02-20", "close": 14.62, "volume": 43180.0}, {"date": "2024-02-21", "close": 14.64, "volume": 54690.0}, {"date": "2024-02-22", "close": 14.66, "volume": 123246.0}, {"date": "2024-02-23", "close": 14.64, "volume": 34503.0}, {"date": "2024-02-26", "close": 14.47, "volume": 95234.0}, {"date": "2024-02-27", "close": 14.43, "volume": 62916.0}, {"date": "2024-02-28", "close": 14.5, "volume": 123758.0}, {"date": "2024-02-29", "close": 14.51, "volume": 52172.0}, {"date": "2024-03-01", "close": 14.54, "volume": 51530.0}, {"date": "2024-03-04", "close": 14.51, "volume": 49896.0}, {"date": "2024-03-05", "close": 14.6, "volume": 88407.0}, {"date": "2024-03-06", "close": 14.64, "volume": 36247.0}, {"date": "2024-03-07", "close": 14.57, "volume": 51932.0}, {"date": "2024-03-08", "close": 14.68, "volume": 99586.0}, {"date": "2024-03-11", "close": 14.75, "volume": 60369.0}, {"date": "2024-03-12", "close": 14.7715, "volume": 52409.0}, {"date": "2024-03-13", "close": 14.81, "volume": 30686.0}, {"date": "2024-03-14", "close": 14.75, "volume": 77513.0}, {"date": "2024-03-15", "close": 14.701, "volume": 47669.0}, {"date": "2024-03-18", "close": 14.72, "volume": 30209.0}, {"date": "2024-03-19", "close": 14.58, "volume": 71193.0}, {"date": "2024-03-20", "close": 14.52, "volume": 70221.0}, {"date": "2024-03-21", "close": 14.54, "volume": 97707.0}, {"date": "2024-03-22", "close": 14.53, "volume": 76779.0}, {"date": "2024-03-25", "close": 14.48, "volume": 95634.0}, {"date": "2024-03-26", "close": 14.49, "volume": 56809.0}, {"date": "2024-03-27", "close": 14.51, "volume": 98388.0}, {"date": "2024-03-28", "close": 14.44, "volume": 103855.0}, {"date": "2024-04-01", "close": 14.43, "volume": 95389.0}, {"date": "2024-04-02", "close": 14.44, "volume": 101991.0}, {"date": "2024-04-03", "close": 14.35, "volume": 151958.0}, {"date": "2024-04-04", "close": 14.41, "volume": 65139.0}, {"date": "2024-04-05", "close": 14.345, "volume": 71987.0}, {"date": "2024-04-08", "close": 14.31, "volume": 119079.0}, {"date": "2024-04-09", "close": 14.24, "volume": 71532.0}, {"date": "2024-04-10", "close": 14.08, "volume": 116335.0}, {"date": "2024-04-11", "close": 14.14, "volume": 128476.0}, {"date": "2024-04-12", "close": 13.97, "volume": 139000.0}, {"date": "2024-04-15", "close": 13.9, "volume": 112141.0}, {"date": "2024-04-16", "close": 13.99, "volume": 94737.0}, {"date": "2024-04-17", "close": 14.04, "volume": 66429.0}, {"date": "2024-04-18", "close": 14.01, "volume": 72619.0}, {"date": "2024-04-19", "close": 14.02, "volume": 52325.0}, {"date": "2024-04-22", "close": 13.99, "volume": 77586.0}, {"date": "2024-04-23", "close": 14.03, "volume": 84350.0}, {"date": "2024-04-24", "close": 14.03, "volume": 53073.0}, {"date": "2024-04-25", "close": 13.96, "volume": 83300.0}, {"date": "2024-04-26", "close": 13.98, "volume": 45193.0}, {"date": "2024-04-29", "close": 14.04, "volume": 71011.0}, {"date": "2024-04-30", "close": 14.03, "volume": 64482.0}, {"date": "2024-05-01", "close": 14.06, "volume": 84497.0}, {"date": "2024-05-02", "close": 14.13, "volume": 68361.0}, {"date": "2024-05-03", "close": 14.21, "volume": 61608.0}, {"date": "2024-05-06", "close": 14.27, "volume": 73724.0}, {"date": "2024-05-07", "close": 14.36, "volume": 130721.0}, {"date": "2024-05-08", "close": 14.56, "volume": 105629.0}, {"date": "2024-05-09", "close": 14.52, "volume": 39046.0}, {"date": "2024-05-10", "close": 14.35, "volume": 38328.0}, {"date": "2024-05-13", "close": 14.41, "volume": 48350.0}, {"date": "2024-05-14", "close": 14.38, "volume": 30433.0}, {"date": "2024-05-15", "close": 14.43, "volume": 106883.0}, {"date": "2024-05-16", "close": 14.39, "volume": 55155.0}, {"date": "2024-05-17", "close": 14.35, "volume": 53160.0}, {"date": "2024-05-20", "close": 14.4, "volume": 43302.0}, {"date": "2024-05-21", "close": 14.31, "volume": 77880.0}, {"date": "2024-05-22", "close": 14.08, "volume": 147855.0}, {"date": "2024-05-23", "close": 13.87, "volume": 226527.0}, {"date": "2024-05-24", "close": 14.0, "volume": 73854.0}, {"date": "2024-05-28", "close": 14.02, "volume": 175775.0}, {"date": "2024-05-29", "close": 13.98, "volume": 78865.0}, {"date": "2024-05-30", "close": 14.0, "volume": 102140.0}, {"date": "2024-05-31", "close": 14.14, "volume": 49544.0}, {"date": "2024-06-03", "close": 14.2, "volume": 56248.0}, {"date": "2024-06-04", "close": 14.225, "volume": 44397.0}, {"date": "2024-06-05", "close": 14.28, "volume": 111622.0}, {"date": "2024-06-06", "close": 14.33, "volume": 112522.0}, {"date": "2024-06-07", "close": 14.36, "volume": 79351.0}, {"date": "2024-06-10", "close": 14.48, "volume": 104637.0}, {"date": "2024-06-11", "close": 14.48, "volume": 37163.0}, {"date": "2024-06-12", "close": 14.52, "volume": 62817.0}, {"date": "2024-06-13", "close": 14.5, "volume": 75563.0}, {"date": "2024-06-14", "close": 14.46, "volume": 46250.0}, {"date": "2024-06-17", "close": 14.54, "volume": 53822.0}, {"date": "2024-06-18", "close": 14.51, "volume": 49327.0}, {"date": "2024-06-20", "close": 14.51, "volume": 49484.0}, {"date": "2024-06-21", "close": 14.38, "volume": 82977.0}, {"date": "2024-06-24", "close": 14.38, "volume": 85811.0}, {"date": "2024-06-25", "close": 14.33, "volume": 67610.0}, {"date": "2024-06-26", "close": 14.34, "volume": 52683.0}, {"date": "2024-06-27", "close": 14.38, "volume": 82208.0}, {"date": "2024-06-28", "close": 14.49, "volume": 99209.0}, {"date": "2024-07-01", "close": 14.415, "volume": 71681.0}, {"date": "2024-07-02", "close": 14.34, "volume": 62244.0}, {"date": "2024-07-03", "close": 14.4899, "volume": 64362.0}, {"date": "2024-07-05", "close": 14.47, "volume": 63281.0}, {"date": "2024-07-08", "close": 14.54, "volume": 84226.0}, {"date": "2024-07-09", "close": 14.58, "volume": 42657.0}, {"date": "2024-07-10", "close": 14.58, "volume": 75423.0}, {"date": "2024-07-11", "close": 14.59, "volume": 97870.0}, {"date": "2024-07-12", "close": 14.63, "volume": 83956.0}, {"date": "2024-07-15", "close": 14.68, "volume": 127741.0}, {"date": "2024-07-16", "close": 14.72, "volume": 105631.0}, {"date": "2024-07-17", "close": 14.61, "volume": 51819.0}, {"date": "2024-07-18", "close": 14.72, "volume": 53810.0}, {"date": "2024-07-19", "close": 14.73, "volume": 34869.0}, {"date": "2024-07-22", "close": 14.73, "volume": 71321.0}, {"date": "2024-07-23", "close": 14.75, "volume": 88655.0}, {"date": "2024-07-24", "close": 14.53, "volume": 170347.0}, {"date": "2024-07-25", "close": 14.5, "volume": 111393.0}, {"date": "2024-07-26", "close": 14.56, "volume": 55080.0}, {"date": "2024-07-29", "close": 14.57, "volume": 90352.0}, {"date": "2024-07-30", "close": 14.66, "volume": 90535.0}, {"date": "2024-07-31", "close": 14.73, "volume": 84139.0}, {"date": "2024-08-01", "close": 14.82, "volume": 67387.0}, {"date": "2024-08-02", "close": 14.92, "volume": 85863.0}, {"date": "2024-08-05", "close": 14.76, "volume": 131337.0}, {"date": "2024-08-06", "close": 14.75, "volume": 66186.0}, {"date": "2024-08-07", "close": 14.79, "volume": 148905.0}, {"date": "2024-08-08", "close": 14.69, "volume": 87441.0}, {"date": "2024-08-09", "close": 14.69, "volume": 71187.0}, {"date": "2024-08-12", "close": 14.68, "volume": 39442.0}, {"date": "2024-08-13", "close": 14.72, "volume": 75652.0}, {"date": "2024-08-14", "close": 14.74, "volume": 99504.0}, {"date": "2024-08-15", "close": 14.73, "volume": 58102.0}, {"date": "2024-08-16", "close": 14.75, "volume": 173785.0}, {"date": "2024-08-19", "close": 14.88, "volume": 161530.0}, {"date": "2024-08-20", "close": 14.86, "volume": 111512.0}, {"date": "2024-08-21", "close": 14.87, "volume": 66741.0}, {"date": "2024-08-22", "close": 14.93, "volume": 56315.0}, {"date": "2024-08-23", "close": 15.02, "volume": 73320.0}, {"date": "2024-08-26", "close": 15.02, "volume": 75748.0}, {"date": "2024-08-27", "close": 15.05, "volume": 56696.0}, {"date": "2024-08-28", "close": 15.08, "volume": 75632.0}, {"date": "2024-08-29", "close": 14.92, "volume": 85781.0}, {"date": "2024-08-30", "close": 14.98, "volume": 67413.0}, {"date": "2024-09-03", "close": 15.05, "volume": 116836.0}, {"date": "2024-09-04", "close": 14.92, "volume": 203603.0}, {"date": "2024-09-05", "close": 14.93, "volume": 92622.0}, {"date": "2024-09-06", "close": 15.0, "volume": 86561.0}, {"date": "2024-09-09", "close": 15.01, "volume": 65488.0}, {"date": "2024-09-10", "close": 15.02, "volume": 100972.0}, {"date": "2024-09-11", "close": 14.99, "volume": 135344.0}, {"date": "2024-09-12", "close": 15.06, "volume": 88275.0}, {"date": "2024-09-13", "close": 15.11, "volume": 62918.0}, {"date": "2024-09-16", "close": 15.13, "volume": 102119.0}, {"date": "2024-09-17", "close": 15.17, "volume": 83325.0}, {"date": "2024-09-18", "close": 15.12, "volume": 63083.0}, {"date": "2024-09-19", "close": 15.09, "volume": 83679.0}, {"date": "2024-09-20", "close": 15.04, "volume": 46771.0}, {"date": "2024-09-23", "close": 14.92, "volume": 85479.0}, {"date": "2024-09-24", "close": 14.98, "volume": 66132.0}, {"date": "2024-09-25", "close": 15.0, "volume": 95463.0}, {"date": "2024-09-26", "close": 14.94, "volume": 108823.0}, {"date": "2024-09-27", "close": 14.95, "volume": 49275.0}, {"date": "2024-09-30", "close": 15.11, "volume": 64455.0}, {"date": "2024-10-01", "close": 15.11, "volume": 81730.0}, {"date": "2024-10-02", "close": 14.97, "volume": 88844.0}, {"date": "2024-10-03", "close": 14.97, "volume": 68757.0}, {"date": "2024-10-04", "close": 14.93, "volume": 123322.0}, {"date": "2024-10-07", "close": 14.89, "volume": 74384.0}, {"date": "2024-10-08", "close": 14.99, "volume": 40998.0}, {"date": "2024-10-09", "close": 14.93, "volume": 81002.0}, {"date": "2024-10-10", "close": 14.95, "volume": 20100.0}, {"date": "2024-10-11", "close": 14.93, "volume": 72240.0}, {"date": "2024-10-14", "close": 15.0, "volume": 97044.0}, {"date": "2024-10-15", "close": 15.0, "volume": 58834.0}, {"date": "2024-10-16", "close": 15.0, "volume": 62449.0}, {"date": "2024-10-17", "close": 14.9786, "volume": 64575.0}, {"date": "2024-10-18", "close": 15.01, "volume": 48981.0}, {"date": "2024-10-21", "close": 14.98, "volume": 30227.0}, {"date": "2024-10-22", "close": 14.95, "volume": 44403.0}, {"date": "2024-10-23", "close": 14.94, "volume": 123056.0}, {"date": "2024-10-24", "close": 14.85, "volume": 70123.0}, {"date": "2024-10-25", "close": 14.87, "volume": 62655.0}, {"date": "2024-10-28", "close": 14.82, "volume": 89387.0}, {"date": "2024-10-29", "close": 14.69, "volume": 75489.0}, {"date": "2024-10-30", "close": 14.77, "volume": 126057.0}, {"date": "2024-10-31", "close": 14.72, "volume": 174673.0}, {"date": "2024-11-01", "close": 14.74, "volume": 53276.0}, {"date": "2024-11-04", "close": 14.81, "volume": 64615.0}, {"date": "2024-11-05", "close": 14.92, "volume": 65293.0}, {"date": "2024-11-06", "close": 14.61, "volume": 139445.0}, {"date": "2024-11-07", "close": 14.65, "volume": 83380.0}, {"date": "2024-11-08", "close": 14.68, "volume": 72356.0}, {"date": "2024-11-11", "close": 14.65, "volume": 71230.0}, {"date": "2024-11-12", "close": 14.63, "volume": 64808.0}, {"date": "2024-11-13", "close": 14.62, "volume": 50871.0}, {"date": "2024-11-14", "close": 14.7, "volume": 55855.0}, {"date": "2024-11-15", "close": 14.54, "volume": 68486.0}, {"date": "2024-11-18", "close": 14.57, "volume": 91943.0}, {"date": "2024-11-19", "close": 14.63, "volume": 59275.0}, {"date": "2024-11-20", "close": 14.68, "volume": 77183.0}, {"date": "2024-11-21", "close": 14.68, "volume": 43196.0}, {"date": "2024-11-22", "close": 14.56, "volume": 119997.0}, {"date": "2024-11-25", "close": 14.62, "volume": 91246.0}, {"date": "2024-11-26", "close": 14.64, "volume": 86843.0}, {"date": "2024-11-27", "close": 14.92, "volume": 100858.0}, {"date": "2024-11-29", "close": 15.01, "volume": 70375.0}, {"date": "2024-12-02", "close": 14.99, "volume": 118918.0}, {"date": "2024-12-03", "close": 14.95, "volume": 100863.0}, {"date": "2024-12-04", "close": 14.85, "volume": 96641.0}, {"date": "2024-12-05", "close": 14.8, "volume": 87743.0}, {"date": "2024-12-06", "close": 14.83, "volume": 41913.0}, {"date": "2024-12-09", "close": 14.77, "volume": 76089.0}, {"date": "2024-12-10", "close": 14.87, "volume": 98140.0}, {"date": "2024-12-11", "close": 14.95, "volume": 116698.0}, {"date": "2024-12-12", "close": 14.97, "volume": 81934.0}, {"date": "2024-12-13", "close": 14.92, "volume": 79630.0}, {"date": "2024-12-16", "close": 14.75, "volume": 167716.0}, {"date": "2024-12-17", "close": 14.7, "volume": 101791.0}, {"date": "2024-12-18", "close": 14.67, "volume": 145004.0}, {"date": "2024-12-19", "close": 14.62, "volume": 159511.0}, {"date": "2024-12-20", "close": 14.45, "volume": 113218.0}, {"date": "2024-12-23", "close": 14.69, "volume": 202246.0}, {"date": "2024-12-24", "close": 14.74, "volume": 68754.0}, {"date": "2024-12-26", "close": 14.86, "volume": 88109.0}, {"date": "2024-12-27", "close": 14.89, "volume": 108027.0}, {"date": "2024-12-30", "close": 14.94, "volume": 76090.0}, {"date": "2024-12-31", "close": 15.15, "volume": 82776.0}, {"date": "2025-01-02", "close": 14.95, "volume": 52065.0}, {"date": "2025-01-03", "close": 14.93, "volume": 69971.0}, {"date": "2025-01-06", "close": 15.0, "volume": 44826.0}, {"date": "2025-01-07", "close": 15.01, "volume": 80319.0}, {"date": "2025-01-08", "close": 14.94, "volume": 96906.0}, {"date": "2025-01-10", "close": 14.84, "volume": 107724.0}, {"date": "2025-01-13", "close": 14.8, "volume": 105751.0}, {"date": "2025-01-14", "close": 14.78, "volume": 96492.0}, {"date": "2025-01-15", "close": 14.82, "volume": 129833.0}, {"date": "2025-01-16", "close": 14.84, "volume": 54786.0}, {"date": "2025-01-17", "close": 14.86, "volume": 139506.0}, {"date": "2025-01-21", "close": 14.85, "volume": 86391.0}, {"date": "2025-01-22", "close": 14.91, "volume": 51709.0}, {"date": "2025-01-23", "close": 14.86, "volume": 105413.0}, {"date": "2025-01-24", "close": 14.89, "volume": 35110.0}, {"date": "2025-01-27", "close": 14.88, "volume": 71373.0}, {"date": "2025-01-28", "close": 14.89, "volume": 40842.0}, {"date": "2025-01-29", "close": 14.86, "volume": 123671.0}, {"date": "2025-01-30", "close": 14.91, "volume": 42488.0}, {"date": "2025-01-31", "close": 14.91, "volume": 129165.0}, {"date": "2025-02-03", "close": 14.9, "volume": 124461.0}, {"date": "2025-02-04", "close": 14.9, "volume": 118393.0}, {"date": "2025-02-05", "close": 15.14, "volume": 123535.0}, {"date": "2025-02-06", "close": 14.91, "volume": 185365.0}, {"date": "2025-02-07", "close": 15.0, "volume": 62593.0}, {"date": "2025-02-10", "close": 15.0, "volume": 45993.0}, {"date": "2025-02-11", "close": 15.0, "volume": 52128.0}, {"date": "2025-02-12", "close": 14.9, "volume": 80461.0}, {"date": "2025-02-13", "close": 14.88, "volume": 18657.0}, {"date": "2025-02-14", "close": 14.82, "volume": 89546.0}, {"date": "2025-02-18", "close": 14.62, "volume": 128371.0}, {"date": "2025-02-19", "close": 14.69, "volume": 111635.0}, {"date": "2025-02-20", "close": 14.67, "volume": 63293.0}, {"date": "2025-02-21", "close": 14.7, "volume": 51759.0}, {"date": "2025-02-24", "close": 14.65, "volume": 67990.0}, {"date": "2025-02-25", "close": 14.65, "volume": 72138.0}, {"date": "2025-02-26", "close": 14.64, "volume": 112635.0}, {"date": "2025-02-27", "close": 14.63, "volume": 119720.0}, {"date": "2025-02-28", "close": 14.7, "volume": 60424.0}, {"date": "2025-03-03", "close": 14.75, "volume": 66095.0}, {"date": "2025-03-04", "close": 14.69, "volume": 55737.0}, {"date": "2025-03-05", "close": 14.64, "volume": 48370.0}, {"date": "2025-03-06", "close": 14.49, "volume": 154554.0}, {"date": "2025-03-07", "close": 14.49, "volume": 105180.0}, {"date": "2025-03-10", "close": 14.55, "volume": 65595.0}, {"date": "2025-03-11", "close": 14.55, "volume": 113922.0}, {"date": "2025-03-12", "close": 14.52, "volume": 45233.0}, {"date": "2025-03-13", "close": 14.43, "volume": 40721.0}, {"date": "2025-03-14", "close": 14.45, "volume": 108631.0}, {"date": "2025-03-17", "close": 14.33, "volume": 117722.0}, {"date": "2025-03-18", "close": 14.33, "volume": 72873.0}, {"date": "2025-03-19", "close": 14.19, "volume": 240942.0}, {"date": "2025-03-20", "close": 14.29, "volume": 102460.0}, {"date": "2025-03-21", "close": 14.36, "volume": 77344.0}, {"date": "2025-03-24", "close": 14.44, "volume": 150121.0}, {"date": "2025-03-25", "close": 14.42, "volume": 63379.0}, {"date": "2025-03-26", "close": 14.35, "volume": 58982.0}, {"date": "2025-03-27", "close": 14.29, "volume": 58584.0}, {"date": "2025-03-28", "close": 14.35, "volume": 66463.0}, {"date": "2025-03-31", "close": 14.37, "volume": 146418.0}, {"date": "2025-04-01", "close": 14.4, "volume": 97010.0}, {"date": "2025-04-02", "close": 14.36, "volume": 96082.0}, {"date": "2025-04-03", "close": 14.35, "volume": 81833.0}, {"date": "2025-04-04", "close": 14.15, "volume": 150113.0}, {"date": "2025-04-07", "close": 13.96, "volume": 210144.0}, {"date": "2025-04-08", "close": 13.73, "volume": 259222.0}, {"date": "2025-04-09", "close": 13.76, "volume": 246594.0}, {"date": "2025-04-10", "close": 13.74, "volume": 178543.0}, {"date": "2025-04-11", "close": 13.66, "volume": 186533.0}, {"date": "2025-04-14", "close": 13.78, "volume": 90889.0}, {"date": "2025-04-15", "close": 13.8, "volume": 149730.0}, {"date": "2025-04-16", "close": 13.76, "volume": 140545.0}, {"date": "2025-04-17", "close": 13.77, "volume": 110236.0}, {"date": "2025-04-21", "close": 13.63, "volume": 133141.0}, {"date": "2025-04-22", "close": 13.66, "volume": 147404.0}, {"date": "2025-04-23", "close": 13.75, "volume": 259804.0}, {"date": "2025-04-24", "close": 13.83, "volume": 212513.0}, {"date": "2025-04-25", "close": 13.94, "volume": 131595.0}, {"date": "2025-04-28", "close": 13.94, "volume": 116865.0}, {"date": "2025-04-29", "close": 13.95, "volume": 177343.0}, {"date": "2025-04-30", "close": 13.99, "volume": 203685.0}, {"date": "2025-05-01", "close": 14.12, "volume": 163274.0}, {"date": "2025-05-02", "close": 14.11, "volume": 115162.0}, {"date": "2025-05-05", "close": 14.1, "volume": 51824.0}, {"date": "2025-05-06", "close": 14.19, "volume": 96746.0}, {"date": "2025-05-07", "close": 14.2, "volume": 111040.0}, {"date": "2025-05-08", "close": 14.19, "volume": 50528.0}, {"date": "2025-05-09", "close": 14.24, "volume": 80733.0}, {"date": "2025-05-12", "close": 14.2, "volume": 62819.0}, {"date": "2025-05-13", "close": 14.18, "volume": 51777.0}, {"date": "2025-05-14", "close": 14.12, "volume": 149476.0}, {"date": "2025-05-15", "close": 14.17, "volume": 83180.0}, {"date": "2025-05-16", "close": 14.1, "volume": 145748.0}, {"date": "2025-05-19", "close": 14.0867, "volume": 170256.0}, {"date": "2025-05-20", "close": 14.04, "volume": 56347.0}, {"date": "2025-05-21", "close": 13.9, "volume": 195350.0}, {"date": "2025-05-22", "close": 13.93, "volume": 65217.0}, {"date": "2025-05-23", "close": 14.0, "volume": 119255.0}, {"date": "2025-05-27", "close": 13.98, "volume": 116123.0}, {"date": "2025-05-28", "close": 14.0, "volume": 88175.0}, {"date": "2025-05-29", "close": 13.96, "volume": 107462.0}, {"date": "2025-05-30", "close": 14.07, "volume": 118460.0}, {"date": "2025-06-02", "close": 14.013, "volume": 105889.0}, {"date": "2025-06-03", "close": 14.02, "volume": 92182.0}, {"date": "2025-06-04", "close": 13.97, "volume": 76797.0}, {"date": "2025-06-05", "close": 13.98, "volume": 35902.0}, {"date": "2025-06-06", "close": 14.07, "volume": 115559.0}, {"date": "2025-06-09", "close": 13.97, "volume": 78678.0}, {"date": "2025-06-10", "close": 13.95, "volume": 131901.0}, {"date": "2025-06-11", "close": 14.0, "volume": 76756.0}, {"date": "2025-06-12", "close": 14.04, "volume": 74046.0}, {"date": "2025-06-13", "close": 14.01, "volume": 68019.0}, {"date": "2025-06-16", "close": 14.04, "volume": 159165.0}, {"date": "2025-06-17", "close": 14.01, "volume": 47183.0}, {"date": "2025-06-18", "close": 13.99, "volume": 51401.0}, {"date": "2025-06-20", "close": 13.97, "volume": 84986.0}, {"date": "2025-06-23", "close": 13.91, "volume": 89037.0}, {"date": "2025-06-24", "close": 13.93, "volume": 92013.0}, {"date": "2025-06-25", "close": 13.95, "volume": 155393.0}, {"date": "2025-06-26", "close": 13.94, "volume": 102035.0}, {"date": "2025-06-27", "close": 13.96, "volume": 73680.0}, {"date": "2025-06-30", "close": 14.05, "volume": 131881.0}, {"date": "2025-07-01", "close": 14.06, "volume": 132521.0}, {"date": "2025-07-02", "close": 14.06, "volume": 187850.0}, {"date": "2025-07-03", "close": 14.005, "volume": 80382.0}, {"date": "2025-07-07", "close": 14.0, "volume": 101941.0}, {"date": "2025-07-08", "close": 14.01, "volume": 215589.0}, {"date": "2025-07-09", "close": 13.98, "volume": 139590.0}, {"date": "2025-07-10", "close": 14.01, "volume": 121652.0}, {"date": "2025-07-11", "close": 13.93, "volume": 112311.0}, {"date": "2025-07-14", "close": 13.98, "volume": 76276.0}, {"date": "2025-07-15", "close": 13.89, "volume": 111515.0}, {"date": "2025-07-16", "close": 13.82, "volume": 119122.0}, {"date": "2025-07-17", "close": 13.79, "volume": 181549.0}, {"date": "2025-07-18", "close": 13.77, "volume": 94528.0}, {"date": "2025-07-21", "close": 13.75, "volume": 153275.0}, {"date": "2025-07-22", "close": 13.76, "volume": 140842.0}, {"date": "2025-07-23", "close": 13.77, "volume": 101236.0}, {"date": "2025-07-24", "close": 13.76, "volume": 116358.0}, {"date": "2025-07-25", "close": 13.8, "volume": 92391.0}, {"date": "2025-07-28", "close": 13.77, "volume": 134759.0}, {"date": "2025-07-29", "close": 13.78, "volume": 76433.0}, {"date": "2025-07-30", "close": 13.76, "volume": 125715.0}, {"date": "2025-07-31", "close": 13.86, "volume": 141053.0}, {"date": "2025-08-01", "close": 13.9, "volume": 211236.0}, {"date": "2025-08-04", "close": 13.94, "volume": 153133.0}, {"date": "2025-08-05", "close": 13.99, "volume": 76200.0}, {"date": "2025-08-06", "close": 14.03, "volume": 88250.0}, {"date": "2025-08-07", "close": 14.01, "volume": 100576.0}, {"date": "2025-08-08", "close": 14.0, "volume": 53914.0}, {"date": "2025-08-11", "close": 14.03, "volume": 111055.0}, {"date": "2025-08-12", "close": 14.0, "volume": 94477.0}, {"date": "2025-08-13", "close": 14.02, "volume": 108986.0}, {"date": "2025-08-14", "close": 14.01, "volume": 68905.0}, {"date": "2025-08-15", "close": 13.95, "volume": 75433.0}, {"date": "2025-08-18", "close": 13.95, "volume": 88737.0}, {"date": "2025-08-19", "close": 13.91, "volume": 51568.0}, {"date": "2025-08-20", "close": 13.94, "volume": 104624.0}, {"date": "2025-08-21", "close": 13.92, "volume": 77831.0}, {"date": "2025-08-22", "close": 13.94, "volume": 147314.0}, {"date": "2025-08-25", "close": 13.92, "volume": 89375.0}, {"date": "2025-08-26", "close": 13.94, "volume": 61460.0}, {"date": "2025-08-27", "close": 13.98, "volume": 81166.0}, {"date": "2025-08-28", "close": 13.94, "volume": 123512.0}, {"date": "2025-08-29", "close": 14.02, "volume": 78906.0}, {"date": "2025-09-02", "close": 13.98, "volume": 113632.0}, {"date": "2025-09-03", "close": 13.99, "volume": 192998.0}, {"date": "2025-09-04", "close": 14.02, "volume": 166915.0}, {"date": "2025-09-05", "close": 14.13, "volume": 179526.0}, {"date": "2025-09-08", "close": 14.23, "volume": 107425.0}, {"date": "2025-09-09", "close": 14.26, "volume": 115157.0}, {"date": "2025-09-10", "close": 14.36, "volume": 308869.0}, {"date": "2025-09-11", "close": 14.35, "volume": 183235.0}, {"date": "2025-09-12", "close": 14.35, "volume": 73888.0}, {"date": "2025-09-15", "close": 14.34, "volume": 74229.0}, {"date": "2025-09-16", "close": 14.36, "volume": 152719.0}, {"date": "2025-09-17", "close": 14.41, "volume": 140487.0}, {"date": "2025-09-18", "close": 14.44, "volume": 176433.0}, {"date": "2025-09-19", "close": 14.5, "volume": 106631.0}, {"date": "2025-09-22", "close": 14.57, "volume": 62412.0}, {"date": "2025-09-23", "close": 14.58, "volume": 100273.0}, {"date": "2025-09-24", "close": 14.53, "volume": 117603.0}, {"date": "2025-09-25", "close": 14.59, "volume": 103677.0}, {"date": "2025-09-26", "close": 14.45, "volume": 99365.0}, {"date": "2025-09-29", "close": 14.48, "volume": 101278.0}, {"date": "2025-09-30", "close": 14.46, "volume": 174376.0}, {"date": "2025-10-01", "close": 14.53, "volume": 179576.0}, {"date": "2025-10-02", "close": 14.52, "volume": 114338.0}, {"date": "2025-10-03", "close": 14.44, "volume": 105310.0}, {"date": "2025-10-06", "close": 14.4, "volume": 113311.0}, {"date": "2025-10-07", "close": 14.4, "volume": 81912.0}, {"date": "2025-10-08", "close": 14.51, "volume": 99913.0}, {"date": "2025-10-09", "close": 14.38, "volume": 75612.0}, {"date": "2025-10-10", "close": 14.44, "volume": 57737.0}, {"date": "2025-10-13", "close": 14.5, "volume": 51226.0}, {"date": "2025-10-14", "close": 14.54, "volume": 98105.0}, {"date": "2025-10-15", "close": 14.5, "volume": 107423.0}, {"date": "2025-10-16", "close": 14.57, "volume": 63386.0}, {"date": "2025-10-17", "close": 14.53, "volume": 84649.0}, {"date": "2025-10-20", "close": 14.56, "volume": 45237.0}, {"date": "2025-10-21", "close": 14.6, "volume": 177852.0}, {"date": "2025-10-22", "close": 14.42, "volume": 117767.0}, {"date": "2025-10-23", "close": 14.47, "volume": 115232.0}, {"date": "2025-10-24", "close": 14.45, "volume": 73958.0}, {"date": "2025-10-27", "close": 14.5, "volume": 109930.0}, {"date": "2025-10-28", "close": 14.47, "volume": 79530.0}, {"date": "2025-10-29", "close": 14.46, "volume": 193756.0}, {"date": "2025-10-30", "close": 14.27, "volume": 216578.0}, {"date": "2025-10-31", "close": 14.37, "volume": 216141.0}, {"date": "2025-11-03", "close": 14.38, "volume": 166047.0}, {"date": "2025-11-04", "close": 14.39, "volume": 120469.0}, {"date": "2025-11-05", "close": 14.42, "volume": 142980.0}, {"date": "2025-11-06", "close": 14.34, "volume": 152420.0}, {"date": "2025-11-07", "close": 14.34, "volume": 85465.0}, {"date": "2025-11-10", "close": 14.37, "volume": 230793.0}, {"date": "2025-11-11", "close": 14.49, "volume": 103700.0}, {"date": "2025-11-12", "close": 14.52, "volume": 125270.0}, {"date": "2025-11-13", "close": 14.46, "volume": 112147.0}, {"date": "2025-11-14", "close": 14.44, "volume": 105957.0}, {"date": "2025-11-17", "close": 14.45, "volume": 78386.0}, {"date": "2025-11-18", "close": 14.45, "volume": 46573.0}, {"date": "2025-11-19", "close": 14.37, "volume": 104476.0}, {"date": "2025-11-20", "close": 14.31, "volume": 139699.0}, {"date": "2025-11-21", "close": 14.49, "volume": 128227.0}, {"date": "2025-11-24", "close": 14.38, "volume": 96832.0}, {"date": "2025-11-25", "close": 14.33, "volume": 161570.0}, {"date": "2025-11-26", "close": 14.31, "volume": 201813.0}, {"date": "2025-11-28", "close": 14.32, "volume": 106663.0}, {"date": "2025-12-01", "close": 14.4, "volume": 195703.0}, {"date": "2025-12-02", "close": 14.36, "volume": 191157.0}, {"date": "2025-12-03", "close": 14.47, "volume": 155484.0}, {"date": "2025-12-04", "close": 14.47, "volume": 167320.0}, {"date": "2025-12-05", "close": 14.28, "volume": 346173.0}, {"date": "2025-12-08", "close": 14.29, "volume": 118358.0}, {"date": "2025-12-09", "close": 14.28, "volume": 116679.0}, {"date": "2025-12-10", "close": 14.35, "volume": 195446.0}, {"date": "2025-12-11", "close": 14.29, "volume": 196820.0}, {"date": "2025-12-12", "close": 14.3, "volume": 100858.0}, {"date": "2025-12-15", "close": 14.27, "volume": 97730.0}, {"date": "2025-12-16", "close": 14.25, "volume": 240373.0}, {"date": "2025-12-17", "close": 14.24, "volume": 239049.0}, {"date": "2025-12-18", "close": 14.18, "volume": 177873.0}, {"date": "2025-12-19", "close": 14.14, "volume": 246188.0}, {"date": "2025-12-22", "close": 14.1, "volume": 278974.0}, {"date": "2025-12-23", "close": 14.13, "volume": 253279.0}, {"date": "2025-12-24", "close": 14.13, "volume": 123808.0}, {"date": "2025-12-26", "close": 14.08, "volume": 123009.0}, {"date": "2025-12-29", "close": 14.05, "volume": 521256.0}, {"date": "2025-12-30", "close": 14.08, "volume": 252671.0}, {"date": "2025-12-31", "close": 14.1, "volume": 286581.0}, {"date": "2026-01-02", "close": 14.06, "volume": 113448.0}, {"date": "2026-01-05", "close": 14.1, "volume": 173026.0}, {"date": "2026-01-06", "close": 14.1, "volume": 108213.0}, {"date": "2026-01-07", "close": 14.12, "volume": 116429.0}, {"date": "2026-01-08", "close": 14.14, "volume": 175855.0}, {"date": "2026-01-09", "close": 14.2, "volume": 274696.0}, {"date": "2026-01-12", "close": 14.28, "volume": 97276.0}, {"date": "2026-01-13", "close": 14.26, "volume": 152736.0}, {"date": "2026-01-14", "close": 14.21, "volume": 243129.0}, {"date": "2026-01-15", "close": 14.12, "volume": 275644.0}, {"date": "2026-01-16", "close": 14.12, "volume": 258599.0}, {"date": "2026-01-20", "close": 14.1, "volume": 260244.0}, {"date": "2026-01-21", "close": 14.1, "volume": 126981.0}, {"date": "2026-01-22", "close": 14.06, "volume": 224748.0}, {"date": "2026-01-23", "close": 14.0, "volume": 239301.0}, {"date": "2026-01-26", "close": 13.95, "volume": 254197.0}, {"date": "2026-01-27", "close": 14.01, "volume": 255106.0}, {"date": "2026-01-28", "close": 14.08, "volume": 321268.0}, {"date": "2026-01-29", "close": 14.09, "volume": 186192.0}, {"date": "2026-01-30", "close": 14.13, "volume": 211558.0}, {"date": "2026-02-02", "close": 14.12, "volume": 236236.0}, {"date": "2026-02-03", "close": 14.13, "volume": 198687.0}, {"date": "2026-02-04", "close": 14.15, "volume": 266679.0}, {"date": "2026-02-05", "close": 14.22, "volume": 309540.0}, {"date": "2026-02-06", "close": 14.23, "volume": 170790.0}, {"date": "2026-02-09", "close": 14.3, "volume": 192189.0}, {"date": "2026-02-10", "close": 14.4, "volume": 211024.0}, {"date": "2026-02-11", "close": 14.47, "volume": 143875.0}, {"date": "2026-02-12", "close": 14.5, "volume": 174171.0}, {"date": "2026-02-13", "close": 14.51, "volume": 205110.0}, {"date": "2026-02-17", "close": 14.47, "volume": 106867.0}, {"date": "2026-02-18", "close": 14.46, "volume": 65649.0}, {"date": "2026-02-19", "close": 14.48, "volume": 155821.0}, {"date": "2026-02-20", "close": 14.46, "volume": 81519.0}, {"date": "2026-02-23", "close": 14.5, "volume": 84843.0}, {"date": "2026-02-24", "close": 14.53, "volume": 178872.0}, {"date": "2026-02-25", "close": 14.42, "volume": 196405.0}, {"date": "2026-02-26", "close": 14.44, "volume": 114975.0}, {"date": "2026-02-27", "close": 14.44, "volume": 142739.0}, {"date": "2026-03-02", "close": 14.49, "volume": 108813.0}, {"date": "2026-03-03", "close": 14.51, "volume": 207871.0}, {"date": "2026-03-04", "close": 14.49, "volume": 100667.0}, {"date": "2026-03-05", "close": 14.46, "volume": 86077.0}, {"date": "2026-03-06", "close": 14.47, "volume": 88164.0}, {"date": "2026-03-09", "close": 14.49, "volume": 70339.0}, {"date": "2026-03-10", "close": 14.54, "volume": 89354.0}, {"date": "2026-03-11", "close": 14.54, "volume": 113554.0}, {"date": "2026-03-12", "close": 14.39, "volume": 81092.0}, {"date": "2026-03-13", "close": 14.37, "volume": 88670.0}, {"date": "2026-03-16", "close": 14.42, "volume": 85953.0}, {"date": "2026-03-17", "close": 14.38, "volume": 63891.0}, {"date": "2026-03-18", "close": 14.39, "volume": 70266.0}, {"date": "2026-03-19", "close": 14.46, "volume": 97936.0}, {"date": "2026-03-20", "close": 14.26, "volume": 157956.0}, {"date": "2026-03-23", "close": 14.33, "volume": 240393.0}, {"date": "2026-03-24", "close": 14.26, "volume": 173596.0}, {"date": "2026-03-25", "close": 14.35, "volume": 269780.0}, {"date": "2026-03-26", "close": 14.16, "volume": 203195.0}, {"date": "2026-03-27", "close": 14.22, "volume": 226574.0}, {"date": "2026-03-30", "close": 14.2, "volume": 166956.0}, {"date": "2026-03-31", "close": 14.35, "volume": 260793.0}, {"date": "2026-04-01", "close": 14.34, "volume": 132590.0}, {"date": "2026-04-02", "close": 14.13, "volume": 139968.0}, {"date": "2026-04-06", "close": 14.0, "volume": 162595.0}, {"date": "2026-04-07", "close": 14.19, "volume": 129091.0}, {"date": "2026-04-08", "close": 14.38, "volume": 118387.0}, {"date": "2026-04-09", "close": 14.44, "volume": 86254.0}, {"date": "2026-04-10", "close": 14.44, "volume": 129661.0}, {"date": "2026-04-13", "close": 14.36, "volume": 148798.0}, {"date": "2026-04-14", "close": 14.31, "volume": 188553.0}, {"date": "2026-04-15", "close": 14.3, "volume": 79996.0}, {"date": "2026-04-16", "close": 14.21, "volume": 90333.0}, {"date": "2026-04-17", "close": 14.28, "volume": 56025.0}, {"date": "2026-04-20", "close": 14.35, "volume": 86494.0}, {"date": "2026-04-21", "close": 14.29, "volume": 128756.0}, {"date": "2026-04-22", "close": 14.24, "volume": 98766.0}, {"date": "2026-04-23", "close": 14.215, "volume": 109365.0}, {"date": "2026-04-24", "close": 14.24, "volume": 110737.0}, {"date": "2026-04-27", "close": 14.23, "volume": 86198.0}, {"date": "2026-04-28", "close": 14.04, "volume": 847214.0}, {"date": "2026-04-29", "close": 14.07, "volume": 150875.0}, {"date": "2026-04-30", "close": 14.16, "volume": 125062.0}, {"date": "2026-05-01", "close": 14.18, "volume": 165885.0}, {"date": "2026-05-04", "close": 14.06, "volume": 175701.0}, {"date": "2026-05-05", "close": 14.18, "volume": 106578.0}, {"date": "2026-05-06", "close": 14.38, "volume": 223250.0}, {"date": "2026-05-07", "close": 14.28, "volume": 199179.0}, {"date": "2026-05-08", "close": 14.31, "volume": 103130.0}, {"date": "2026-05-11", "close": 14.35, "volume": 76845.0}, {"date": "2026-05-12", "close": 14.37, "volume": 84178.0}, {"date": "2026-05-13", "close": 14.34, "volume": 105027.0}, {"date": "2026-05-14", "close": 14.3, "volume": 75290.0}, {"date": "2026-05-15", "close": 14.24, "volume": 87304.0}, {"date": "2026-05-18", "close": 14.06, "volume": 165774.0}, {"date": "2026-05-19", "close": 14.06, "volume": 102962.0}, {"date": "2026-05-20", "close": 14.18, "volume": 63805.0}, {"date": "2026-05-21", "close": 14.16, "volume": 50890.0}, {"date": "2026-05-22", "close": 14.11, "volume": 92082.0}, {"date": "2026-05-26", "close": 14.18, "volume": 135748.0}, {"date": "2026-05-27", "close": 14.19, "volume": 123379.0}, {"date": "2026-05-28", "close": 14.23, "volume": 134477.0}, {"date": "2026-05-29", "close": 14.3, "volume": 203249.0}, {"date": "2026-06-01", "close": 14.3, "volume": 124918.0}, {"date": "2026-06-02", "close": 14.32, "volume": 121273.0}, {"date": "2026-06-03", "close": 14.23, "volume": 106769.0}, {"date": "2026-06-04", "close": 14.22, "volume": 108282.0}, {"date": "2026-06-05", "close": 14.15, "volume": 168579.0}, {"date": "2026-06-08", "close": 14.09, "volume": 106852.0}, {"date": "2026-06-09", "close": 14.28, "volume": 115754.0}, {"date": "2026-06-10", "close": 14.31, "volume": 153158.0}, {"date": "2026-06-11", "close": 14.42, "volume": 147154.0}, {"date": "2026-06-12", "close": 14.33, "volume": 138119.0}, {"date": "2026-06-15", "close": 14.34, "volume": 93400.0}, {"date": "2026-06-16", "close": 14.27, "volume": 187031.0}, {"date": "2026-06-17", "close": 14.25, "volume": 147283.0}, {"date": "2026-06-18", "close": 14.29, "volume": 100079.0}, {"date": "2026-06-22", "close": 14.26, "volume": 118471.0}, {"date": "2026-06-23", "close": 14.25, "volume": 128480.0}, {"date": "2026-06-24", "close": 14.25, "volume": 125208.0}, {"date": "2026-06-25", "close": 14.24, "volume": 134833.0}, {"date": "2026-06-26", "close": 14.29, "volume": 120824.0}, {"date": "2026-06-29", "close": 14.4, "volume": 157495.0}, {"date": "2026-06-30", "close": 14.31, "volume": 218954.0}, {"date": "2026-07-01", "close": 14.35, "volume": 161019.0}, {"date": "2026-07-02", "close": 14.41, "volume": 172711.0}, {"date": "2026-07-06", "close": 14.38, "volume": 135423.0}, {"date": "2026-07-07", "close": 14.35, "volume": 113083.0}, {"date": "2026-07-08", "close": 14.33, "volume": 111197.0}, {"date": "2026-07-09", "close": 14.35, "volume": 109041.0}, {"date": "2026-07-10", "close": 14.29, "volume": 92858.0}, {"date": "2026-07-13", "close": 14.35, "volume": 119245.0}, {"date": "2026-07-14", "close": 14.47, "volume": 166057.0}, {"date": "2026-07-15", "close": 14.44, "volume": 84616.0}, {"date": "2026-07-16", "close": 14.46, "volume": 108449.0}, {"date": "2026-07-17", "close": 14.45, "volume": 85264.0}, {"date": "2026-07-20", "close": 14.44, "volume": 82054.0}, {"date": "2026-07-21", "close": 14.41, "volume": 198295.0}, {"date": "2026-07-22", "close": 14.34, "volume": 106818.0}, {"date": "2026-07-23", "close": 14.26, "volume": 189705.0}, {"date": "2026-07-24", "close": 14.28, "volume": 193468.0}, {"date": "2026-07-27", "close": 14.23, "volume": 80740.0}, {"date": "2026-07-28", "close": 14.26, "volume": 165823.0}, {"date": "2026-07-29", "close": 14.25, "volume": 158552.0}, {"date": "2026-07-30", "close": 14.22, "volume": 149834.0}, {"date": "2026-07-31", "close": 14.13, "volume": 154587.0}, {"date": "2026-08-03", "close": 14.16, "volume": 194604.0}, {"date": "2026-08-04", "close": 14.23, "volume": 144251.0}, {"date": "2026-08-05", "close": 14.22, "volume": 91752.0}, {"date": "2026-08-06", "close": 14.2, "volume": 161814.0}, {"date": "2026-08-07", "close": 14.28, "volume": 122617.0}, {"date": "2026-08-10", "close": 14.21, "volume": 172557.0}, {"date": "2026-08-11", "close": 14.24, "volume": 125380.0}, {"date": "2026-08-12", "close": 14.25, "volume": 84585.0}, {"date": "2026-08-13", "close": 14.35, "volume": 212942.0}, {"date": "2026-08-14", "close": 14.31, "volume": 139398.0}, {"date": "2026-08-17", "close": 14.25, "volume": 128575.0}, {"date": "2026-08-18", "close": 14.19, "volume": 271967.0}, {"date": "2026-08-19", "close": 14.22, "volume": 93200.0}, {"date": "2026-08-20", "close": 14.19, "volume": 208704.0}, {"date": "2026-08-21", "close": 14.19, "volume": 104974.0}, {"date": "2026-08-24", "close": 14.17, "volume": 97902.0}, {"date": "2026-08-25", "close": 14.23, "volume": 111482.0}, {"date": "2026-08-26", "close": 14.27, "volume": 80518.0}, {"date": "2026-08-27", "close": 14.2, "volume": 126784.0}, {"date": "2026-08-28", "close": 14.21, "volume": 151415.0}, {"date": "2026-08-31", "close": 14.22, "volume": 174811.0}, {"date": "2026-09-01", "close": 14.18, "volume": 152803.0}, {"date": "2026-09-02", "close": 14.13, "volume": 191044.0}, {"date": "2026-09-03", "close": 14.1, "volume": 141413.0}, {"date": "2026-09-04", "close": 14.02, "volume": 269017.0}, {"date": "2026-09-08", "close": 14.01, "volume": 110632.0}, {"date": "2026-09-09", "close": 13.92, "volume": 213743.0}, {"date": "2026-09-10", "close": 13.83, "volume": 280703.0}, {"date": "2026-09-11", "close": 13.75, "volume": 322093.0}, {"date": "2026-09-14", "close": 13.66, "volume": 181988.0}, {"date": "2026-09-15", "close": 13.46, "volume": 304547.0}, {"date": "2026-09-16", "close": 13.53, "volume": 256578.0}, {"date": "2026-09-17", "close": 13.62, "volume": 252919.0}, {"date": "2026-09-18", "close": 13.46, "volume": 162023.0}, {"date": "2026-09-21", "close": 13.45, "volume": 239516.0}, {"date": "2026-09-22", "close": 13.48, "volume": 233426.0}, {"date": "2026-09-23", "close": 13.18, "volume": 453476.0}, {"date": "2026-09-24", "close": 12.95, "volume": 463513.0}, {"date": "2026-09-25", "close": 13.06, "volume": 508371.0}, {"date": "2026-09-28", "close": 13.01, "volume": 644022.0}, {"date": "2026-09-29", "close": 13.21, "volume": 574418.0}, {"date": "2026-09-30", "close": 13.43, "volume": 660962.0}, {"date": "2026-10-01", "close": 13.32, "volume": 395249.0}, {"date": "2026-10-02", "close": 13.29, "volume": 236943.0}, {"date": "2026-10-05", "close": 13.04, "volume": 319354.0}, {"date": "2026-10-06", "close": 13.22, "volume": 581327.0}, {"date": "2026-10-07", "close": 13.13, "volume": 330501.0}, {"date": "2026-10-08", "close": 13.02, "volume": 307965.0}, {"date": "2026-10-09", "close": 13.12, "volume": 317956.0}, {"date": "2026-10-12", "close": 13.06, "volume": 292445.0}, {"date": "2026-10-13", "close": 13.12, "volume": 339880.0}, {"date": "2026-10-14", "close": 13.0, "volume": 305272.0}, {"date": "2026-10-15", "close": 13.19, "volume": 506700.0}, {"date": "2026-10-16", "close": 13.24, "volume": 375881.0}, {"date": "2026-10-19", "close": 13.21, "volume": 404726.0}, {"date": "2026-10-20", "close": 13.4, "volume": 547908.0}, {"date": "2026-10-21", "close": 13.38, "volume": 285857.0}, {"date": "2026-10-22", "close": 13.25, "volume": 356160.0}, {"date": "2026-10-23", "close": 13.1, "volume": 295341.0}, {"date": "2026-10-26", "close": 13.23, "volume": 304719.0}], "refreshing": true}