{"ticker": "PAI", "overview": {"name": "Western Asset Investment Grade Income Fund Inc.", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 28920.0, "sell_n": 0, "sell_sum": 0, "net": 28920.0, "insiders": 1, "first_date": "2007-09-20", "last_date": "2007-09-20"}, "metrics": {"ticker": "PAI", "has_prices": true, "as_of": "2026-08-18", "last": 11.91, "prev_close": 11.94, "change": -0.02999999999999936, "change_pct": -0.0025125628140702985, "session_volume": 29364.0, "vwap_5": 11.937751863232219, "vwap_20": 11.923151301746083, "vwap_60": 12.039178192326812, "vwap_250": 12.403104579950178, "high_52w": 12.94, "low_52w": 11.84, "avg_volume_20": 15675.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003707", "src": "13DG", "ticker": "PAI", "cik": "75398", "company": "Western Asset Investment Grade Income Fund Inc.", "company_raw": "Western Asset Investment Grade Income Fund Inc.", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "1607 Capital Partners, LLC moves to a 5.87% passive stake in PAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003707-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001240501-07-000002", "src": "INSIDERS", "ticker": "PAI", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28920.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $29K of PAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000124050107000002/0001240501-07-000002-index.htm", "trade_date": "2007-09-20", "timestamp": "2007-09-20", "mins": 10056406}], "recent_buys": [{"id": "0001240501-07-000002", "src": "INSIDERS", "ticker": "PAI", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28920.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $29K of PAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000124050107000002/0001240501-07-000002-index.htm", "trade_date": "2007-09-20", "timestamp": "2007-09-20", "mins": 10056406}], "institutional": [{"id": "13DG-0001172661-26-003707", "src": "13DG", "ticker": "PAI", "cik": "75398", "company": "Western Asset Investment Grade Income Fund Inc.", "company_raw": "Western Asset Investment Grade Income Fund Inc.", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "1607 Capital Partners, LLC moves to a 5.87% passive stake in PAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003707-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 28920.0, "sold": 0, "net": 28920.0, "trades": 1, "top_score": 37.7, "lean": "buying", "history": [{"action": "BUY", "amount": 28920.0, "date": "2007-09-20", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000124050107000002/0001240501-07-000002-index.htm"}], "latest": {"action": "BUY", "amount": 28920.0, "date": "2007-09-20", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000124050107000002/0001240501-07-000002-index.htm"}}], "activity": [], "announcements": [], "performance": {"ticker": "PAI", "has_prices": true, "summary": {"n": 1, "avg": -0.22054973821989524, "win_rate": 0.0, "best": -0.22054973821989524, "worst": -0.22054973821989524, "as_of": "2026-08-18"}, "buys": [{"who": "GERKEN R JAY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 28920.0, "date": "2007-09-20", "score": 37.7, "ref_price": 15.28, "return": -0.22054973821989524}]}, "price_series": [{"date": "2016-08-18", "close": 15.28, "volume": 30191.0}, {"date": "2016-08-19", "close": 15.42, "volume": 39565.0}, {"date": "2016-08-22", "close": 15.42, "volume": 22231.0}, {"date": "2016-08-23", "close": 15.84, "volume": 47748.0}, {"date": "2016-08-24", "close": 15.67, "volume": 21757.0}, {"date": "2016-08-25", "close": 15.73, "volume": 31214.0}, {"date": "2016-08-26", "close": 15.622, "volume": 35723.0}, {"date": "2016-08-29", "close": 15.8, "volume": 25837.0}, {"date": "2016-08-30", "close": 15.9, "volume": 40474.0}, {"date": "2016-08-31", "close": 15.58, "volume": 74373.0}, {"date": "2016-09-01", "close": 15.0301, "volume": 118808.0}, {"date": "2016-09-02", "close": 15.13, "volume": 38886.0}, {"date": "2016-09-06", "close": 15.11, "volume": 25213.0}, {"date": "2016-09-07", "close": 15.13, "volume": 39404.0}, {"date": "2016-09-08", "close": 15.1099, "volume": 64377.0}, {"date": "2016-09-09", "close": 15.09, "volume": 27512.0}, {"date": "2016-09-12", "close": 15.12, "volume": 31634.0}, {"date": "2016-09-13", "close": 15.18, "volume": 31712.0}, {"date": "2016-09-14", "close": 15.14, "volume": 15447.0}, {"date": "2016-09-15", "close": 14.76, "volume": 24440.0}, {"date": "2016-09-16", "close": 14.98, "volume": 23837.0}, {"date": "2016-09-19", "close": 15.12, "volume": 15754.0}, {"date": "2016-09-20", "close": 15.25, "volume": 24794.0}, {"date": "2016-09-21", "close": 15.09, "volume": 23897.0}, {"date": "2016-09-22", "close": 15.2, "volume": 32060.0}, {"date": "2016-09-23", "close": 15.2, "volume": 25934.0}, {"date": "2016-09-26", "close": 15.29, "volume": 36923.0}, {"date": "2016-09-27", "close": 15.28, "volume": 41664.0}, {"date": "2016-09-28", "close": 15.31, "volume": 76847.0}, {"date": "2016-09-29", "close": 15.48, "volume": 83707.0}, {"date": "2016-09-30", "close": 15.36, "volume": 108829.0}, {"date": "2016-10-03", "close": 15.29, "volume": 25058.0}, {"date": "2016-10-04", "close": 15.27, "volume": 17525.0}, {"date": "2016-10-05", "close": 15.24, "volume": 85376.0}, {"date": "2016-10-06", "close": 15.04, "volume": 38490.0}, {"date": "2016-10-07", "close": 14.96, "volume": 13605.0}, {"date": "2016-10-10", "close": 14.95, "volume": 31727.0}, {"date": "2016-10-11", "close": 14.7617, "volume": 32075.0}, {"date": "2016-10-12", "close": 14.79, "volume": 31585.0}, {"date": "2016-10-13", "close": 14.63, "volume": 37348.0}, {"date": "2016-10-14", "close": 14.53, "volume": 43066.0}, {"date": "2016-10-17", "close": 14.25, "volume": 38654.0}, {"date": "2016-10-18", "close": 14.5, "volume": 57270.0}, {"date": "2016-10-19", "close": 14.58, "volume": 55147.0}, {"date": "2016-10-20", "close": 14.49, "volume": 50026.0}, {"date": "2016-10-21", "close": 14.59, "volume": 78200.0}, {"date": "2016-10-24", "close": 14.51, "volume": 25704.0}, {"date": "2016-10-25", "close": 14.6, "volume": 19321.0}, {"date": "2016-10-26", "close": 14.68, "volume": 17013.0}, {"date": "2016-10-27", "close": 14.52, "volume": 24827.0}, {"date": "2016-10-28", "close": 14.56, "volume": 9299.0}, {"date": "2016-10-31", "close": 14.5582, "volume": 23285.0}, {"date": "2016-11-01", "close": 14.81, "volume": 38037.0}, {"date": "2016-11-02", "close": 14.8, "volume": 27663.0}, {"date": "2016-11-03", "close": 14.59, "volume": 27151.0}, {"date": "2016-11-04", "close": 14.6, "volume": 30457.0}, {"date": "2016-11-07", "close": 14.27, "volume": 34064.0}, {"date": "2016-11-08", "close": 14.26, "volume": 33313.0}, {"date": "2016-11-09", "close": 14.0701, "volume": 36936.0}, {"date": "2016-11-10", "close": 13.81, "volume": 57805.0}, {"date": "2016-11-11", "close": 13.65, "volume": 54451.0}, {"date": "2016-11-14", "close": 13.91, "volume": 80047.0}, {"date": "2016-11-15", "close": 14.03, "volume": 43382.0}, {"date": "2016-11-16", "close": 14.12, "volume": 136679.0}, {"date": "2016-11-17", "close": 14.48, "volume": 37113.0}, {"date": "2016-11-18", "close": 14.43, "volume": 55047.0}, {"date": "2016-11-21", "close": 14.46, "volume": 26791.0}, {"date": "2016-11-22", "close": 14.89, "volume": 35031.0}, {"date": "2016-11-23", "close": 14.5899, "volume": 29780.0}, {"date": "2016-11-25", "close": 14.59, "volume": 25766.0}, {"date": "2016-11-28", "close": 14.61, "volume": 18049.0}, {"date": "2016-11-29", "close": 14.57, "volume": 41793.0}, {"date": "2016-11-30", "close": 14.75, "volume": 30446.0}, {"date": "2016-12-01", "close": 14.65, "volume": 22940.0}, {"date": "2016-12-02", "close": 14.66, "volume": 30760.0}, {"date": "2016-12-05", "close": 14.63, "volume": 31633.0}, {"date": "2016-12-06", "close": 14.64, "volume": 19411.0}, {"date": "2016-12-07", "close": 14.6, "volume": 15172.0}, {"date": "2016-12-08", "close": 14.46, "volume": 13429.0}, {"date": "2016-12-09", "close": 14.46, "volume": 12477.0}, {"date": "2016-12-12", "close": 14.4601, "volume": 12142.0}, {"date": "2016-12-13", "close": 14.58, "volume": 15001.0}, {"date": "2016-12-14", "close": 14.43, "volume": 17408.0}, {"date": "2016-12-15", "close": 14.36, "volume": 19251.0}, {"date": "2016-12-16", "close": 14.34, "volume": 18379.0}, {"date": "2016-12-19", "close": 14.27, "volume": 20731.0}, {"date": "2016-12-20", "close": 14.31, "volume": 13688.0}, {"date": "2016-12-21", "close": 14.28, "volume": 27657.0}, {"date": "2016-12-22", "close": 14.29, "volume": 12324.0}, {"date": "2016-12-23", "close": 14.37, "volume": 23660.0}, {"date": "2016-12-27", "close": 14.29, "volume": 11877.0}, {"date": "2016-12-28", "close": 14.25, "volume": 14788.0}, {"date": "2016-12-29", "close": 14.3, "volume": 17628.0}, {"date": "2016-12-30", "close": 14.31, "volume": 16852.0}, {"date": "2017-01-03", "close": 14.19, "volume": 56797.0}, {"date": "2017-01-04", "close": 14.15, "volume": 112148.0}, {"date": "2017-01-05", "close": 14.2061, "volume": 48916.0}, {"date": "2017-01-06", "close": 14.2192, "volume": 23275.0}, {"date": "2017-01-09", "close": 14.23, "volume": 12590.0}, {"date": "2017-01-10", "close": 14.18, "volume": 23056.0}, {"date": "2017-01-11", "close": 14.1401, "volume": 23967.0}, {"date": "2017-01-12", "close": 14.14, "volume": 12805.0}, {"date": "2017-01-13", "close": 14.17, "volume": 9581.0}, {"date": "2017-01-17", "close": 14.27, "volume": 42668.0}, {"date": "2017-01-18", "close": 14.17, "volume": 31307.0}, {"date": "2017-01-19", "close": 14.11, "volume": 25900.0}, {"date": "2017-01-20", "close": 14.1, "volume": 27557.0}, {"date": "2017-01-23", "close": 14.24, "volume": 19752.0}, {"date": "2017-01-24", "close": 14.13, "volume": 35009.0}, {"date": "2017-01-25", "close": 14.09, "volume": 34086.0}, {"date": "2017-01-26", "close": 14.11, "volume": 25725.0}, {"date": "2017-01-27", "close": 14.0924, "volume": 23487.0}, {"date": "2017-01-30", "close": 14.069, "volume": 26580.0}, {"date": "2017-01-31", "close": 14.09, "volume": 15662.0}, {"date": "2017-02-01", "close": 14.11, "volume": 21173.0}, {"date": "2017-02-02", "close": 14.08, "volume": 22834.0}, {"date": "2017-02-03", "close": 14.09, "volume": 19954.0}, {"date": "2017-02-06", "close": 14.1, "volume": 23633.0}, {"date": "2017-02-07", "close": 14.14, "volume": 35587.0}, {"date": "2017-02-08", "close": 14.23, "volume": 27060.0}, {"date": "2017-02-09", "close": 14.16, "volume": 26015.0}, {"date": "2017-02-10", "close": 14.22, "volume": 19953.0}, {"date": "2017-02-13", "close": 14.281, "volume": 39324.0}, {"date": "2017-02-14", "close": 14.34, "volume": 32868.0}, {"date": "2017-02-15", "close": 14.3608, "volume": 27397.0}, {"date": "2017-02-16", "close": 14.65, "volume": 24276.0}, {"date": "2017-02-17", "close": 14.6, "volume": 19678.0}, {"date": "2017-02-21", "close": 14.697, "volume": 24074.0}, {"date": "2017-02-22", "close": 14.74, "volume": 11614.0}, {"date": "2017-02-23", "close": 14.64, "volume": 26429.0}, {"date": "2017-02-24", "close": 14.61, "volume": 18543.0}, {"date": "2017-02-27", "close": 14.7, "volume": 19585.0}, {"date": "2017-02-28", "close": 14.73, "volume": 17705.0}, {"date": "2017-03-01", "close": 14.47, "volume": 27329.0}, {"date": "2017-03-02", "close": 14.5397, "volume": 11023.0}, {"date": "2017-03-03", "close": 14.5375, "volume": 15359.0}, {"date": "2017-03-06", "close": 14.61, "volume": 29666.0}, {"date": "2017-03-07", "close": 14.46, "volume": 11016.0}, {"date": "2017-03-08", "close": 14.36, "volume": 14768.0}, {"date": "2017-03-09", "close": 14.06, "volume": 37966.0}, {"date": "2017-03-10", "close": 14.0463, "volume": 39136.0}, {"date": "2017-03-13", "close": 14.04, "volume": 11226.0}, {"date": "2017-03-14", "close": 14.04, "volume": 13025.0}, {"date": "2017-03-15", "close": 14.19, "volume": 40510.0}, {"date": "2017-03-16", "close": 14.16, "volume": 20343.0}, {"date": "2017-03-17", "close": 14.13, "volume": 31699.0}, {"date": "2017-03-20", "close": 14.19, "volume": 8776.0}, {"date": "2017-03-21", "close": 14.24, "volume": 14853.0}, {"date": "2017-03-22", "close": 14.17, "volume": 14089.0}, {"date": "2017-03-23", "close": 14.25, "volume": 29721.0}, {"date": "2017-03-24", "close": 14.2, "volume": 18486.0}, {"date": "2017-03-27", "close": 14.2788, "volume": 17723.0}, {"date": "2017-03-28", "close": 14.26, "volume": 8278.0}, {"date": "2017-03-29", "close": 14.31, "volume": 18298.0}, {"date": "2017-03-30", "close": 14.39, "volume": 30097.0}, {"date": "2017-03-31", "close": 14.49, "volume": 34231.0}, {"date": "2017-04-03", "close": 14.595, "volume": 20917.0}, {"date": "2017-04-04", "close": 14.5, "volume": 46889.0}, {"date": "2017-04-05", "close": 14.39, "volume": 14404.0}, {"date": "2017-04-06", "close": 14.43, "volume": 7722.0}, {"date": "2017-04-07", "close": 14.46, "volume": 20292.0}, {"date": "2017-04-10", "close": 14.4798, "volume": 5199.0}, {"date": "2017-04-11", "close": 14.46, "volume": 21897.0}, {"date": "2017-04-12", "close": 14.52, "volume": 11338.0}, {"date": "2017-04-13", "close": 14.49, "volume": 11921.0}, {"date": "2017-04-17", "close": 14.5, "volume": 24146.0}, {"date": "2017-04-18", "close": 14.48, "volume": 13360.0}, {"date": "2017-04-19", "close": 14.47, "volume": 9733.0}, {"date": "2017-04-20", "close": 14.46, "volume": 5921.0}, {"date": "2017-04-21", "close": 14.5458, "volume": 18806.0}, {"date": "2017-04-24", "close": 14.61, "volume": 14125.0}, {"date": "2017-04-25", "close": 14.635, "volume": 17437.0}, {"date": "2017-04-26", "close": 14.65, "volume": 24189.0}, {"date": "2017-04-27", "close": 14.686, "volume": 10901.0}, {"date": "2017-04-28", "close": 14.65, "volume": 12821.0}, {"date": "2017-05-01", "close": 14.59, "volume": 23164.0}, {"date": "2017-05-02", "close": 14.71, "volume": 7946.0}, {"date": "2017-05-03", "close": 14.7718, "volume": 10678.0}, {"date": "2017-05-04", "close": 14.51, "volume": 32081.0}, {"date": "2017-05-05", "close": 14.67, "volume": 12255.0}, {"date": "2017-05-08", "close": 14.6857, "volume": 3129.0}, {"date": "2017-05-09", "close": 14.53, "volume": 22144.0}, {"date": "2017-05-10", "close": 14.545, "volume": 10691.0}, {"date": "2017-05-11", "close": 14.5, "volume": 22397.0}, {"date": "2017-05-12", "close": 14.39, "volume": 57486.0}, {"date": "2017-05-15", "close": 14.54, "volume": 12569.0}, {"date": "2017-05-16", "close": 14.54, "volume": 12597.0}, {"date": "2017-05-17", "close": 14.61, "volume": 13108.0}, {"date": "2017-05-18", "close": 14.53, "volume": 12412.0}, {"date": "2017-05-19", "close": 14.53, "volume": 21933.0}, {"date": "2017-05-22", "close": 14.53, "volume": 18174.0}, {"date": "2017-05-23", "close": 14.63, "volume": 17220.0}, {"date": "2017-05-24", "close": 14.66, "volume": 19143.0}, {"date": "2017-05-25", "close": 14.7165, "volume": 18214.0}, {"date": "2017-05-26", "close": 14.68, "volume": 26481.0}, {"date": "2017-05-30", "close": 14.65, "volume": 14980.0}, {"date": "2017-05-31", "close": 14.7099, "volume": 32488.0}, {"date": "2017-06-01", "close": 14.59, "volume": 19099.0}, {"date": "2017-06-02", "close": 14.72, "volume": 19558.0}, {"date": "2017-06-05", "close": 14.73, "volume": 21988.0}, {"date": "2017-06-06", "close": 14.76, "volume": 13460.0}, {"date": "2017-06-07", "close": 14.819, "volume": 15851.0}, {"date": "2017-06-08", "close": 14.88, "volume": 10745.0}, {"date": "2017-06-09", "close": 14.93, "volume": 9904.0}, {"date": "2017-06-12", "close": 15.04, "volume": 19896.0}, {"date": "2017-06-13", "close": 14.95, "volume": 22813.0}, {"date": "2017-06-14", "close": 14.92, "volume": 17900.0}, {"date": "2017-06-15", "close": 14.93, "volume": 14643.0}, {"date": "2017-06-16", "close": 15.12, "volume": 26569.0}, {"date": "2017-06-19", "close": 15.46, "volume": 29153.0}, {"date": "2017-06-20", "close": 15.35, "volume": 18490.0}, {"date": "2017-06-21", "close": 15.34, "volume": 28326.0}, {"date": "2017-06-22", "close": 15.28, "volume": 27351.0}, {"date": "2017-06-23", "close": 15.4, "volume": 32278.0}, {"date": "2017-06-26", "close": 15.25, "volume": 20554.0}, {"date": "2017-06-27", "close": 15.09, "volume": 44970.0}, {"date": "2017-06-28", "close": 15.3, "volume": 27190.0}, {"date": "2017-06-29", "close": 15.44, "volume": 16339.0}, {"date": "2017-06-30", "close": 14.91, "volume": 108125.0}, {"date": "2017-07-03", "close": 14.98, "volume": 12164.0}, {"date": "2017-07-05", "close": 15.06, "volume": 18238.0}, {"date": "2017-07-06", "close": 14.91, "volume": 19929.0}, {"date": "2017-07-07", "close": 15.1134, "volume": 11854.0}, {"date": "2017-07-10", "close": 14.94, "volume": 26553.0}, {"date": "2017-07-11", "close": 14.99, "volume": 16591.0}, {"date": "2017-07-12", "close": 14.98, "volume": 18200.0}, {"date": "2017-07-13", "close": 14.98, "volume": 16152.0}, {"date": "2017-07-14", "close": 15.144, "volume": 15165.0}, {"date": "2017-07-17", "close": 15.22, "volume": 18358.0}, {"date": "2017-07-18", "close": 15.36, "volume": 7599.0}, {"date": "2017-07-19", "close": 15.361, "volume": 12834.0}, {"date": "2017-07-20", "close": 15.54, "volume": 15947.0}, {"date": "2017-07-21", "close": 15.5, "volume": 19863.0}, {"date": "2017-07-24", "close": 15.63, "volume": 17469.0}, {"date": "2017-07-25", "close": 15.72, "volume": 63089.0}, {"date": "2017-07-26", "close": 15.71, "volume": 36007.0}, {"date": "2017-07-27", "close": 15.5, "volume": 31412.0}, {"date": "2017-07-28", "close": 15.51, "volume": 14570.0}, {"date": "2017-07-31", "close": 15.45, "volume": 51414.0}, {"date": "2017-08-01", "close": 15.36, "volume": 66887.0}, {"date": "2017-08-02", "close": 15.42, "volume": 32616.0}, {"date": "2017-08-03", "close": 15.3, "volume": 38641.0}, {"date": "2017-08-04", "close": 15.34, "volume": 16963.0}, {"date": "2017-08-07", "close": 15.43, "volume": 12327.0}, {"date": "2017-08-08", "close": 15.29, "volume": 21851.0}, {"date": "2017-08-09", "close": 15.32, "volume": 32415.0}, {"date": "2017-08-10", "close": 15.11, "volume": 23774.0}, {"date": "2017-08-11", "close": 15.35, "volume": 24356.0}, {"date": "2017-08-14", "close": 15.34, "volume": 14290.0}, {"date": "2017-08-15", "close": 15.54, "volume": 19775.0}, {"date": "2017-08-16", "close": 15.66, "volume": 23915.0}, {"date": "2017-08-17", "close": 15.57, "volume": 11417.0}, {"date": "2017-08-18", "close": 15.64, "volume": 16316.0}, {"date": "2017-08-21", "close": 16.14, "volume": 8431.0}, {"date": "2017-08-22", "close": 16.13, "volume": 18465.0}, {"date": "2017-08-23", "close": 15.95, "volume": 24619.0}, {"date": "2017-08-24", "close": 15.92, "volume": 11318.0}, {"date": "2017-08-25", "close": 16.04, "volume": 9049.0}, {"date": "2017-08-28", "close": 16.1728, "volume": 18882.0}, {"date": "2017-08-29", "close": 16.38, "volume": 26019.0}, {"date": "2017-08-30", "close": 16.41, "volume": 16464.0}, {"date": "2017-08-31", "close": 16.14, "volume": 32219.0}, {"date": "2017-09-01", "close": 16.04, "volume": 21245.0}, {"date": "2017-09-05", "close": 15.97, "volume": 17626.0}, {"date": "2017-09-06", "close": 15.82, "volume": 21450.0}, {"date": "2017-09-07", "close": 16.06, "volume": 31216.0}, {"date": "2017-09-08", "close": 16.12, "volume": 21932.0}, {"date": "2017-09-11", "close": 15.94, "volume": 23079.0}, {"date": "2017-09-12", "close": 15.789, "volume": 28588.0}, {"date": "2017-09-13", "close": 15.93, "volume": 9042.0}, {"date": "2017-09-14", "close": 15.99, "volume": 10129.0}, {"date": "2017-09-15", "close": 16.1401, "volume": 16875.0}, {"date": "2017-09-18", "close": 16.33, "volume": 21081.0}, {"date": "2017-09-19", "close": 16.5708, "volume": 33307.0}, {"date": "2017-09-20", "close": 16.65, "volume": 33362.0}, {"date": "2017-09-21", "close": 16.69, "volume": 13749.0}, {"date": "2017-09-22", "close": 16.8, "volume": 19371.0}, {"date": "2017-09-25", "close": 16.61, "volume": 29808.0}, {"date": "2017-09-26", "close": 17.0, "volume": 30505.0}, {"date": "2017-09-27", "close": 16.989, "volume": 26702.0}, {"date": "2017-09-28", "close": 17.06, "volume": 29660.0}, {"date": "2017-09-29", "close": 16.4182, "volume": 17162.0}, {"date": "2017-10-02", "close": 16.43, "volume": 10010.0}, {"date": "2017-10-03", "close": 16.33, "volume": 16665.0}, {"date": "2017-10-04", "close": 16.25, "volume": 6729.0}, {"date": "2017-10-05", "close": 16.06, "volume": 13004.0}, {"date": "2017-10-06", "close": 16.2, "volume": 11731.0}, {"date": "2017-10-09", "close": 16.31, "volume": 4008.0}, {"date": "2017-10-10", "close": 16.2796, "volume": 6410.0}, {"date": "2017-10-11", "close": 16.5, "volume": 14007.0}, {"date": "2017-10-12", "close": 16.44, "volume": 7248.0}, {"date": "2017-10-13", "close": 16.44, "volume": 4321.0}, {"date": "2017-10-16", "close": 16.35, "volume": 5767.0}, {"date": "2017-10-17", "close": 16.38, "volume": 22224.0}, {"date": "2017-10-18", "close": 16.38, "volume": 12747.0}, {"date": "2017-10-19", "close": 16.15, "volume": 8914.0}, {"date": "2017-10-20", "close": 15.81, "volume": 35998.0}, {"date": "2017-10-23", "close": 15.9205, "volume": 11777.0}, {"date": "2017-10-24", "close": 16.06, "volume": 11892.0}, {"date": "2017-10-25", "close": 15.88, "volume": 10877.0}, {"date": "2017-10-26", "close": 15.71, "volume": 25487.0}, {"date": "2017-10-27", "close": 15.71, "volume": 8595.0}, {"date": "2017-10-30", "close": 15.61, "volume": 15494.0}, {"date": "2017-10-31", "close": 15.9, "volume": 11327.0}, {"date": "2017-11-01", "close": 15.94, "volume": 10805.0}, {"date": "2017-11-02", "close": 15.8886, "volume": 9673.0}, {"date": "2017-11-03", "close": 15.81, "volume": 15721.0}, {"date": "2017-11-06", "close": 15.84, "volume": 11908.0}, {"date": "2017-11-07", "close": 15.76, "volume": 9113.0}, {"date": "2017-11-08", "close": 15.59, "volume": 7689.0}, {"date": "2017-11-09", "close": 15.47, "volume": 8334.0}, {"date": "2017-11-10", "close": 15.16, "volume": 8154.0}, {"date": "2017-11-13", "close": 15.28, "volume": 14748.0}, {"date": "2017-11-14", "close": 15.19, "volume": 18707.0}, {"date": "2017-11-15", "close": 15.37, "volume": 20183.0}, {"date": "2017-11-16", "close": 15.22, "volume": 20654.0}, {"date": "2017-11-17", "close": 15.38, "volume": 14767.0}, {"date": "2017-11-20", "close": 15.65, "volume": 11530.0}, {"date": "2017-11-21", "close": 15.73, "volume": 11860.0}, {"date": "2017-11-22", "close": 15.7178, "volume": 4622.0}, {"date": "2017-11-24", "close": 15.79, "volume": 4076.0}, {"date": "2017-11-27", "close": 15.76, "volume": 5853.0}, {"date": "2017-11-28", "close": 15.629, "volume": 15997.0}, {"date": "2017-11-29", "close": 15.67, "volume": 12224.0}, {"date": "2017-11-30", "close": 15.65, "volume": 12973.0}, {"date": "2017-12-01", "close": 15.53, "volume": 7561.0}, {"date": "2017-12-04", "close": 15.5114, "volume": 7297.0}, {"date": "2017-12-05", "close": 15.48, "volume": 7981.0}, {"date": "2017-12-06", "close": 15.67, "volume": 10965.0}, {"date": "2017-12-07", "close": 15.51, "volume": 7929.0}, {"date": "2017-12-08", "close": 15.4471, "volume": 10776.0}, {"date": "2017-12-11", "close": 15.3858, "volume": 16914.0}, {"date": "2017-12-12", "close": 15.4548, "volume": 6912.0}, {"date": "2017-12-13", "close": 15.38, "volume": 5124.0}, {"date": "2017-12-14", "close": 15.4199, "volume": 14982.0}, {"date": "2017-12-15", "close": 15.54, "volume": 16355.0}, {"date": "2017-12-18", "close": 15.58, "volume": 16511.0}, {"date": "2017-12-19", "close": 15.59, "volume": 6894.0}, {"date": "2017-12-20", "close": 15.74, "volume": 12356.0}, {"date": "2017-12-21", "close": 15.58, "volume": 12716.0}, {"date": "2017-12-22", "close": 15.62, "volume": 4409.0}, {"date": "2017-12-26", "close": 15.67, "volume": 10457.0}, {"date": "2017-12-27", "close": 15.8199, "volume": 15036.0}, {"date": "2017-12-28", "close": 15.84, "volume": 3727.0}, {"date": "2017-12-29", "close": 15.8299, "volume": 10626.0}, {"date": "2018-01-02", "close": 15.731, "volume": 11326.0}, {"date": "2018-01-03", "close": 15.58, "volume": 31467.0}, {"date": "2018-01-04", "close": 15.55, "volume": 9197.0}, {"date": "2018-01-05", "close": 15.47, "volume": 14114.0}, {"date": "2018-01-08", "close": 15.7, "volume": 64000.0}, {"date": "2018-01-09", "close": 15.62, "volume": 16328.0}, {"date": "2018-01-10", "close": 15.46, "volume": 15082.0}, {"date": "2018-01-11", "close": 15.37, "volume": 5980.0}, {"date": "2018-01-12", "close": 15.34, "volume": 6657.0}, {"date": "2018-01-16", "close": 15.4, "volume": 10846.0}, {"date": "2018-01-17", "close": 15.4, "volume": 19705.0}, {"date": "2018-01-18", "close": 15.22, "volume": 8481.0}, {"date": "2018-01-19", "close": 15.22, "volume": 7549.0}, {"date": "2018-01-22", "close": 15.08, "volume": 24567.0}, {"date": "2018-01-23", "close": 15.0888, "volume": 19668.0}, {"date": "2018-01-24", "close": 15.18, "volume": 15103.0}, {"date": "2018-01-25", "close": 15.0689, "volume": 12372.0}, {"date": "2018-01-26", "close": 15.09, "volume": 7894.0}, {"date": "2018-01-29", "close": 14.97, "volume": 14222.0}, {"date": "2018-01-30", "close": 14.89, "volume": 25795.0}, {"date": "2018-01-31", "close": 14.88, "volume": 25636.0}, {"date": "2018-02-01", "close": 14.8799, "volume": 7633.0}, {"date": "2018-02-02", "close": 14.81, "volume": 21363.0}, {"date": "2018-02-05", "close": 14.3, "volume": 47627.0}, {"date": "2018-02-06", "close": 14.6, "volume": 47874.0}, {"date": "2018-02-07", "close": 14.56, "volume": 20226.0}, {"date": "2018-02-08", "close": 14.5, "volume": 12712.0}, {"date": "2018-02-09", "close": 14.43, "volume": 25031.0}, {"date": "2018-02-12", "close": 14.3658, "volume": 6125.0}, {"date": "2018-02-13", "close": 14.37, "volume": 18939.0}, {"date": "2018-02-14", "close": 14.32, "volume": 15142.0}, {"date": "2018-02-15", "close": 14.21, "volume": 24427.0}, {"date": "2018-02-16", "close": 14.191, "volume": 15942.0}, {"date": "2018-02-20", "close": 14.2, "volume": 14984.0}, {"date": "2018-02-21", "close": 14.16, "volume": 18342.0}, {"date": "2018-02-22", "close": 14.1, "volume": 16205.0}, {"date": "2018-02-23", "close": 14.17, "volume": 16159.0}, {"date": "2018-02-26", "close": 14.17, "volume": 26836.0}, {"date": "2018-02-27", "close": 14.17, "volume": 25901.0}, {"date": "2018-02-28", "close": 14.13, "volume": 23247.0}, {"date": "2018-03-01", "close": 14.12, "volume": 12702.0}, {"date": "2018-03-02", "close": 14.03, "volume": 24212.0}, {"date": "2018-03-05", "close": 14.0, "volume": 16286.0}, {"date": "2018-03-06", "close": 14.05, "volume": 20204.0}, {"date": "2018-03-07", "close": 14.05, "volume": 19582.0}, {"date": "2018-03-08", "close": 14.09, "volume": 18416.0}, {"date": "2018-03-09", "close": 14.17, "volume": 30911.0}, {"date": "2018-03-12", "close": 14.02, "volume": 56567.0}, {"date": "2018-03-13", "close": 14.09, "volume": 16047.0}, {"date": "2018-03-14", "close": 14.09, "volume": 17434.0}, {"date": "2018-03-15", "close": 14.07, "volume": 6758.0}, {"date": "2018-03-16", "close": 13.97, "volume": 25008.0}, {"date": "2018-03-19", "close": 13.96, "volume": 18734.0}, {"date": "2018-03-20", "close": 13.93, "volume": 26766.0}, {"date": "2018-03-21", "close": 13.89, "volume": 20746.0}, {"date": "2018-03-22", "close": 13.83, "volume": 30487.0}, {"date": "2018-03-23", "close": 13.82, "volume": 22471.0}, {"date": "2018-03-26", "close": 13.6999, "volume": 25623.0}, {"date": "2018-03-27", "close": 13.74, "volume": 26392.0}, {"date": "2018-03-28", "close": 13.72, "volume": 21050.0}, {"date": "2018-03-29", "close": 13.85, "volume": 16398.0}, {"date": "2018-04-02", "close": 13.88, "volume": 19387.0}, {"date": "2018-04-03", "close": 13.86, "volume": 26141.0}, {"date": "2018-04-04", "close": 13.84, "volume": 14891.0}, {"date": "2018-04-05", "close": 13.91, "volume": 28515.0}, {"date": "2018-04-06", "close": 13.8, "volume": 48744.0}, {"date": "2018-04-09", "close": 13.89, "volume": 22731.0}, {"date": "2018-04-10", "close": 13.85, "volume": 30965.0}, {"date": "2018-04-11", "close": 13.89, "volume": 26030.0}, {"date": "2018-04-12", "close": 13.8, "volume": 23083.0}, {"date": "2018-04-13", "close": 13.84, "volume": 57307.0}, {"date": "2018-04-16", "close": 13.87, "volume": 27934.0}, {"date": "2018-04-17", "close": 13.8, "volume": 36960.0}, {"date": "2018-04-18", "close": 13.82, "volume": 31937.0}, {"date": "2018-04-19", "close": 13.7, "volume": 31558.0}, {"date": "2018-04-20", "close": 13.63, "volume": 27288.0}, {"date": "2018-04-23", "close": 13.72, "volume": 24276.0}, {"date": "2018-04-24", "close": 13.72, "volume": 33567.0}, {"date": "2018-04-25", "close": 13.75, "volume": 22073.0}, {"date": "2018-04-26", "close": 13.78, "volume": 35571.0}, {"date": "2018-04-27", "close": 13.85, "volume": 23773.0}, {"date": "2018-04-30", "close": 13.89, "volume": 18867.0}, {"date": "2018-05-01", "close": 13.95, "volume": 27496.0}, {"date": "2018-05-02", "close": 13.9101, "volume": 35722.0}, {"date": "2018-05-03", "close": 13.92, "volume": 13308.0}, {"date": "2018-05-04", "close": 13.99, "volume": 30207.0}, {"date": "2018-05-07", "close": 13.97, "volume": 17370.0}, {"date": "2018-05-08", "close": 13.93, "volume": 16701.0}, {"date": "2018-05-09", "close": 13.88, "volume": 16327.0}, {"date": "2018-05-10", "close": 13.92, "volume": 12171.0}, {"date": "2018-05-11", "close": 13.81, "volume": 37744.0}, {"date": "2018-05-14", "close": 13.81, "volume": 12795.0}, {"date": "2018-05-15", "close": 13.71, "volume": 55706.0}, {"date": "2018-05-16", "close": 13.7, "volume": 14825.0}, {"date": "2018-05-17", "close": 13.66, "volume": 26496.0}, {"date": "2018-05-18", "close": 13.65, "volume": 28253.0}, {"date": "2018-05-21", "close": 13.75, "volume": 32295.0}, {"date": "2018-05-22", "close": 13.62, "volume": 28439.0}, {"date": "2018-05-23", "close": 13.68, "volume": 21778.0}, {"date": "2018-05-24", "close": 13.58, "volume": 29520.0}, {"date": "2018-05-25", "close": 13.52, "volume": 42368.0}, {"date": "2018-05-29", "close": 13.62, "volume": 23706.0}, {"date": "2018-05-30", "close": 13.62, "volume": 35258.0}, {"date": "2018-05-31", "close": 13.62, "volume": 22943.0}, {"date": "2018-06-01", "close": 13.53, "volume": 29330.0}, {"date": "2018-06-04", "close": 13.58, "volume": 21465.0}, {"date": "2018-06-05", "close": 13.61, "volume": 18748.0}, {"date": "2018-06-06", "close": 13.6, "volume": 25300.0}, {"date": "2018-06-07", "close": 13.55, "volume": 11630.0}, {"date": "2018-06-08", "close": 13.51, "volume": 16426.0}, {"date": "2018-06-11", "close": 13.44, "volume": 26974.0}, {"date": "2018-06-12", "close": 13.43, "volume": 31724.0}, {"date": "2018-06-13", "close": 13.4445, "volume": 14158.0}, {"date": "2018-06-14", "close": 13.49, "volume": 22118.0}, {"date": "2018-06-15", "close": 13.52, "volume": 23074.0}, {"date": "2018-06-18", "close": 13.57, "volume": 40847.0}, {"date": "2018-06-19", "close": 13.59, "volume": 34080.0}, {"date": "2018-06-20", "close": 13.55, "volume": 14584.0}, {"date": "2018-06-21", "close": 13.47, "volume": 11642.0}, {"date": "2018-06-22", "close": 13.51, "volume": 17840.0}, {"date": "2018-06-25", "close": 13.56, "volume": 19401.0}, {"date": "2018-06-26", "close": 13.58, "volume": 14676.0}, {"date": "2018-06-27", "close": 13.6, "volume": 10402.0}, {"date": "2018-06-28", "close": 13.641, "volume": 13964.0}, {"date": "2018-06-29", "close": 13.7401, "volume": 22525.0}, {"date": "2018-07-02", "close": 13.7, "volume": 22610.0}, {"date": "2018-07-03", "close": 13.77, "volume": 13990.0}, {"date": "2018-07-05", "close": 13.751, "volume": 14656.0}, {"date": "2018-07-06", "close": 13.71, "volume": 12161.0}, {"date": "2018-07-09", "close": 13.69, "volume": 16048.0}, {"date": "2018-07-10", "close": 13.59, "volume": 26033.0}, {"date": "2018-07-11", "close": 13.63, "volume": 15614.0}, {"date": "2018-07-12", "close": 13.62, "volume": 18307.0}, {"date": "2018-07-13", "close": 13.63, "volume": 23898.0}, {"date": "2018-07-16", "close": 13.56, "volume": 28854.0}, {"date": "2018-07-17", "close": 13.58, "volume": 23927.0}, {"date": "2018-07-18", "close": 13.56, "volume": 23036.0}, {"date": "2018-07-19", "close": 13.51, "volume": 19152.0}, {"date": "2018-07-20", "close": 13.53, "volume": 15869.0}, {"date": "2018-07-23", "close": 13.42, "volume": 30409.0}, {"date": "2018-07-24", "close": 13.41, "volume": 37778.0}, {"date": "2018-07-25", "close": 13.42, "volume": 27128.0}, {"date": "2018-07-26", "close": 13.39, "volume": 36136.0}, {"date": "2018-07-27", "close": 13.39, "volume": 19139.0}, {"date": "2018-07-30", "close": 13.38, "volume": 25524.0}, {"date": "2018-07-31", "close": 13.47, "volume": 17518.0}, {"date": "2018-08-01", "close": 13.54, "volume": 26391.0}, {"date": "2018-08-02", "close": 13.48, "volume": 20362.0}, {"date": "2018-08-03", "close": 13.49, "volume": 9371.0}, {"date": "2018-08-06", "close": 13.58, "volume": 15295.0}, {"date": "2018-08-07", "close": 13.67, "volume": 21266.0}, {"date": "2018-08-08", "close": 13.6985, "volume": 12752.0}, {"date": "2018-08-09", "close": 13.73, "volume": 10897.0}, {"date": "2018-08-10", "close": 13.74, "volume": 11565.0}, {"date": "2018-08-13", "close": 13.84, "volume": 21298.0}, {"date": "2018-08-14", "close": 13.92, "volume": 25404.0}, {"date": "2018-08-15", "close": 13.85, "volume": 11500.0}, {"date": "2018-08-16", "close": 13.8, "volume": 13127.0}, {"date": "2018-08-17", "close": 13.8, "volume": 8434.0}, {"date": "2018-08-20", "close": 13.92, "volume": 18369.0}, {"date": "2018-08-21", "close": 13.95, "volume": 9161.0}, {"date": "2018-08-22", "close": 13.94, "volume": 17547.0}, {"date": "2018-08-23", "close": 13.8438, "volume": 6526.0}, {"date": "2018-08-24", "close": 13.94, "volume": 13442.0}, {"date": "2018-08-27", "close": 13.9, "volume": 10115.0}, {"date": "2018-08-28", "close": 13.9, "volume": 19342.0}, {"date": "2018-08-29", "close": 13.91, "volume": 17285.0}, {"date": "2018-08-30", "close": 13.98, "volume": 19378.0}, {"date": "2018-08-31", "close": 14.04, "volume": 33204.0}, {"date": "2018-09-04", "close": 14.05, "volume": 14239.0}, {"date": "2018-09-05", "close": 13.98, "volume": 18656.0}, {"date": "2018-09-06", "close": 13.95, "volume": 19798.0}, {"date": "2018-09-07", "close": 13.93, "volume": 11608.0}, {"date": "2018-09-10", "close": 13.87, "volume": 18823.0}, {"date": "2018-09-11", "close": 13.88, "volume": 12811.0}, {"date": "2018-09-12", "close": 13.91, "volume": 20608.0}, {"date": "2018-09-13", "close": 13.83, "volume": 17761.0}, {"date": "2018-09-14", "close": 13.67, "volume": 25680.0}, {"date": "2018-09-17", "close": 13.56, "volume": 22271.0}, {"date": "2018-09-18", "close": 13.55, "volume": 31501.0}, {"date": "2018-09-19", "close": 13.54, "volume": 16092.0}, {"date": "2018-09-20", "close": 13.56, "volume": 26143.0}, {"date": "2018-09-21", "close": 13.57, "volume": 17888.0}, {"date": "2018-09-24", "close": 13.61, "volume": 18724.0}, {"date": "2018-09-25", "close": 13.6, "volume": 8033.0}, {"date": "2018-09-26", "close": 13.62, "volume": 18122.0}, {"date": "2018-09-27", "close": 13.55, "volume": 15648.0}, {"date": "2018-09-28", "close": 13.49, "volume": 12062.0}, {"date": "2018-10-01", "close": 13.5, "volume": 29107.0}, {"date": "2018-10-02", "close": 13.52, "volume": 22639.0}, {"date": "2018-10-03", "close": 13.51, "volume": 28702.0}, {"date": "2018-10-04", "close": 13.29, "volume": 21749.0}, {"date": "2018-10-05", "close": 13.12, "volume": 26365.0}, {"date": "2018-10-08", "close": 13.06, "volume": 16219.0}, {"date": "2018-10-09", "close": 13.06, "volume": 23775.0}, {"date": "2018-10-10", "close": 13.08, "volume": 28876.0}, {"date": "2018-10-11", "close": 13.05, "volume": 23121.0}, {"date": "2018-10-12", "close": 13.08, "volume": 19786.0}, {"date": "2018-10-15", "close": 13.13, "volume": 10830.0}, {"date": "2018-10-16", "close": 13.17, "volume": 19834.0}, {"date": "2018-10-17", "close": 13.26, "volume": 40593.0}, {"date": "2018-10-18", "close": 13.23, "volume": 28966.0}, {"date": "2018-10-19", "close": 13.17, "volume": 23091.0}, {"date": "2018-10-22", "close": 13.24, "volume": 34586.0}, {"date": "2018-10-23", "close": 13.52, "volume": 39808.0}, {"date": "2018-10-24", "close": 13.41, "volume": 32429.0}, {"date": "2018-10-25", "close": 13.18, "volume": 30277.0}, {"date": "2018-10-26", "close": 13.01, "volume": 29745.0}, {"date": "2018-10-29", "close": 12.98, "volume": 22116.0}, {"date": "2018-10-30", "close": 12.99, "volume": 20983.0}, {"date": "2018-10-31", "close": 12.9969, "volume": 37734.0}, {"date": "2018-11-01", "close": 13.02, "volume": 25948.0}, {"date": "2018-11-02", "close": 13.07, "volume": 47037.0}, {"date": "2018-11-05", "close": 13.06, "volume": 26845.0}, {"date": "2018-11-06", "close": 13.1, "volume": 19981.0}, {"date": "2018-11-07", "close": 13.21, "volume": 14456.0}, {"date": "2018-11-08", "close": 13.23, "volume": 22364.0}, {"date": "2018-11-09", "close": 13.29, "volume": 10505.0}, {"date": "2018-11-12", "close": 13.3, "volume": 8686.0}, {"date": "2018-11-13", "close": 13.5, "volume": 21196.0}, {"date": "2018-11-14", "close": 13.4, "volume": 29323.0}, {"date": "2018-11-15", "close": 13.32, "volume": 16489.0}, {"date": "2018-11-16", "close": 13.15, "volume": 15950.0}, {"date": "2018-11-19", "close": 13.49, "volume": 25835.0}, {"date": "2018-11-20", "close": 13.56, "volume": 33531.0}, {"date": "2018-11-21", "close": 13.52, "volume": 11117.0}, {"date": "2018-11-23", "close": 13.37, "volume": 17907.0}, {"date": "2018-11-26", "close": 13.39, "volume": 16289.0}, {"date": "2018-11-27", "close": 13.3, "volume": 31417.0}, {"date": "2018-11-28", "close": 13.2, "volume": 26393.0}, {"date": "2018-11-29", "close": 13.58, "volume": 27603.0}, {"date": "2018-11-30", "close": 13.66, "volume": 28257.0}, {"date": "2018-12-03", "close": 13.835, "volume": 63512.0}, {"date": "2018-12-04", "close": 13.83, "volume": 25913.0}, {"date": "2018-12-06", "close": 14.0, "volume": 30115.0}, {"date": "2018-12-07", "close": 14.33, "volume": 23910.0}, {"date": "2018-12-10", "close": 14.2928, "volume": 29232.0}, {"date": "2018-12-11", "close": 14.3, "volume": 25759.0}, {"date": "2018-12-12", "close": 14.3, "volume": 28328.0}, {"date": "2018-12-13", "close": 13.97, "volume": 49036.0}, {"date": "2018-12-14", "close": 14.0628, "volume": 18335.0}, {"date": "2018-12-17", "close": 14.02, "volume": 25596.0}, {"date": "2018-12-18", "close": 14.06, "volume": 21054.0}, {"date": "2018-12-19", "close": 13.92, "volume": 30475.0}, {"date": "2018-12-20", "close": 13.699, "volume": 37360.0}, {"date": "2018-12-21", "close": 13.62, "volume": 14061.0}, {"date": "2018-12-24", "close": 13.59, "volume": 27205.0}, {"date": "2018-12-26", "close": 13.55, "volume": 15192.0}, {"date": "2018-12-27", "close": 13.6708, "volume": 33861.0}, {"date": "2018-12-28", "close": 13.711, "volume": 23499.0}, {"date": "2018-12-31", "close": 13.2, "volume": 40800.0}, {"date": "2019-01-02", "close": 13.52, "volume": 36155.0}, {"date": "2019-01-03", "close": 13.34, "volume": 27500.0}, {"date": "2019-01-04", "close": 13.54, "volume": 34672.0}, {"date": "2019-01-07", "close": 13.79, "volume": 42850.0}, {"date": "2019-01-08", "close": 13.9, "volume": 27561.0}, {"date": "2019-01-09", "close": 13.79, "volume": 16524.0}, {"date": "2019-01-10", "close": 13.78, "volume": 11956.0}, {"date": "2019-01-11", "close": 13.831, "volume": 15028.0}, {"date": "2019-01-14", "close": 13.83, "volume": 19746.0}, {"date": "2019-01-15", "close": 13.57, "volume": 23509.0}, {"date": "2019-01-16", "close": 13.28, "volume": 31705.0}, {"date": "2019-01-17", "close": 13.22, "volume": 53030.0}, {"date": "2019-01-18", "close": 13.25, "volume": 50410.0}, {"date": "2019-01-22", "close": 13.49, "volume": 27229.0}, {"date": "2019-01-23", "close": 13.68, "volume": 28375.0}, {"date": "2019-01-24", "close": 13.74, "volume": 46601.0}, {"date": "2019-01-25", "close": 13.8, "volume": 28709.0}, {"date": "2019-01-28", "close": 13.75, "volume": 11715.0}, {"date": "2019-01-29", "close": 13.83, "volume": 20018.0}, {"date": "2019-01-30", "close": 14.25, "volume": 32246.0}, {"date": "2019-01-31", "close": 14.68, "volume": 30445.0}, {"date": "2019-02-01", "close": 14.8, "volume": 20746.0}, {"date": "2019-02-04", "close": 14.97, "volume": 27136.0}, {"date": "2019-02-05", "close": 14.71, "volume": 28846.0}, {"date": "2019-02-06", "close": 14.31, "volume": 13486.0}, {"date": "2019-02-07", "close": 14.08, "volume": 16182.0}, {"date": "2019-02-08", "close": 14.07, "volume": 18426.0}, {"date": "2019-02-11", "close": 14.01, "volume": 11617.0}, {"date": "2019-02-12", "close": 13.99, "volume": 19295.0}, {"date": "2019-02-13", "close": 13.95, "volume": 11028.0}, {"date": "2019-02-14", "close": 13.82, "volume": 14284.0}, {"date": "2019-02-15", "close": 13.951, "volume": 25448.0}, {"date": "2019-02-19", "close": 14.04, "volume": 12965.0}, {"date": "2019-02-20", "close": 14.15, "volume": 15279.0}, {"date": "2019-02-21", "close": 14.0662, "volume": 22283.0}, {"date": "2019-02-22", "close": 14.14, "volume": 13967.0}, {"date": "2019-02-25", "close": 14.22, "volume": 10363.0}, {"date": "2019-02-26", "close": 14.1, "volume": 19005.0}, {"date": "2019-02-27", "close": 14.25, "volume": 13857.0}, {"date": "2019-02-28", "close": 14.34, "volume": 15824.0}, {"date": "2019-03-01", "close": 14.49, "volume": 23312.0}, {"date": "2019-03-04", "close": 14.22, "volume": 36178.0}, {"date": "2019-03-05", "close": 14.17, "volume": 12308.0}, {"date": "2019-03-06", "close": 14.04, "volume": 19238.0}, {"date": "2019-03-07", "close": 14.04, "volume": 12150.0}, {"date": "2019-03-08", "close": 14.12, "volume": 16611.0}, {"date": "2019-03-11", "close": 14.4, "volume": 39163.0}, {"date": "2019-03-12", "close": 14.38, "volume": 9805.0}, {"date": "2019-03-13", "close": 14.7, "volume": 16604.0}, {"date": "2019-03-14", "close": 14.24, "volume": 18511.0}, {"date": "2019-03-15", "close": 14.18, "volume": 18162.0}, {"date": "2019-03-18", "close": 14.14, "volume": 15964.0}, {"date": "2019-03-19", "close": 14.2, "volume": 10168.0}, {"date": "2019-03-20", "close": 14.32, "volume": 19085.0}, {"date": "2019-03-21", "close": 14.31, "volume": 14456.0}, {"date": "2019-03-22", "close": 14.72, "volume": 21574.0}, {"date": "2019-03-25", "close": 14.58, "volume": 15627.0}, {"date": "2019-03-26", "close": 14.6, "volume": 14106.0}, {"date": "2019-03-27", "close": 14.53, "volume": 19020.0}, {"date": "2019-03-28", "close": 14.61, "volume": 24351.0}, {"date": "2019-03-29", "close": 14.75, "volume": 11782.0}, {"date": "2019-04-01", "close": 15.05, "volume": 25987.0}, {"date": "2019-04-02", "close": 14.83, "volume": 37451.0}, {"date": "2019-04-03", "close": 14.94, "volume": 37077.0}, {"date": "2019-04-04", "close": 15.15, "volume": 9106.0}, {"date": "2019-04-05", "close": 15.29, "volume": 28299.0}, {"date": "2019-04-08", "close": 15.03, "volume": 15051.0}, {"date": "2019-04-09", "close": 15.17, "volume": 8904.0}, {"date": "2019-04-10", "close": 15.08, "volume": 30435.0}, {"date": "2019-04-11", "close": 14.7773, "volume": 29128.0}, {"date": "2019-04-12", "close": 14.69, "volume": 11829.0}, {"date": "2019-04-15", "close": 14.68, "volume": 16785.0}, {"date": "2019-04-16", "close": 14.45, "volume": 15201.0}, {"date": "2019-04-17", "close": 14.28, "volume": 18022.0}, {"date": "2019-04-18", "close": 14.3, "volume": 11391.0}, {"date": "2019-04-22", "close": 14.25, "volume": 9877.0}, {"date": "2019-04-23", "close": 14.25, "volume": 23159.0}, {"date": "2019-04-24", "close": 14.46, "volume": 33610.0}, {"date": "2019-04-25", "close": 14.6, "volume": 12951.0}, {"date": "2019-04-26", "close": 14.47, "volume": 11950.0}, {"date": "2019-04-29", "close": 14.5, "volume": 20761.0}, {"date": "2019-04-30", "close": 14.65, "volume": 9822.0}, {"date": "2019-05-01", "close": 14.91, "volume": 10266.0}, {"date": "2019-05-02", "close": 15.21, "volume": 23666.0}, {"date": "2019-05-03", "close": 15.26, "volume": 30960.0}, {"date": "2019-05-06", "close": 15.35, "volume": 15569.0}, {"date": "2019-05-07", "close": 15.25, "volume": 10658.0}, {"date": "2019-05-08", "close": 15.44, "volume": 22707.0}, {"date": "2019-05-09", "close": 15.11, "volume": 16809.0}, {"date": "2019-05-10", "close": 14.75, "volume": 17604.0}, {"date": "2019-05-13", "close": 14.71, "volume": 10257.0}, {"date": "2019-05-14", "close": 14.51, "volume": 12225.0}, {"date": "2019-05-15", "close": 14.42, "volume": 16308.0}, {"date": "2019-05-16", "close": 14.67, "volume": 20052.0}, {"date": "2019-05-17", "close": 14.47, "volume": 25423.0}, {"date": "2019-05-20", "close": 14.52, "volume": 16007.0}, {"date": "2019-05-21", "close": 14.32, "volume": 23175.0}, {"date": "2019-05-22", "close": 14.3, "volume": 21106.0}, {"date": "2019-05-23", "close": 14.35, "volume": 19745.0}, {"date": "2019-05-24", "close": 14.41, "volume": 18597.0}, {"date": "2019-05-28", "close": 14.5, "volume": 21648.0}, {"date": "2019-05-29", "close": 14.51, "volume": 15876.0}, {"date": "2019-05-30", "close": 14.44, "volume": 23215.0}, {"date": "2019-05-31", "close": 14.8, "volume": 23707.0}, {"date": "2019-06-03", "close": 14.73, "volume": 42241.0}, {"date": "2019-06-04", "close": 14.85, "volume": 26718.0}, {"date": "2019-06-05", "close": 15.0, "volume": 24006.0}, {"date": "2019-06-06", "close": 15.1, "volume": 16403.0}, {"date": "2019-06-07", "close": 15.43, "volume": 13572.0}, {"date": "2019-06-10", "close": 15.43, "volume": 24586.0}, {"date": "2019-06-11", "close": 15.8, "volume": 28470.0}, {"date": "2019-06-12", "close": 15.77, "volume": 17018.0}, {"date": "2019-06-13", "close": 15.8499, "volume": 19729.0}, {"date": "2019-06-14", "close": 15.7, "volume": 4961.0}, {"date": "2019-06-17", "close": 15.23, "volume": 28790.0}, {"date": "2019-06-18", "close": 14.89, "volume": 27128.0}, {"date": "2019-06-19", "close": 14.9, "volume": 22252.0}, {"date": "2019-06-20", "close": 14.89, "volume": 20738.0}, {"date": "2019-06-21", "close": 14.81, "volume": 14293.0}, {"date": "2019-06-24", "close": 14.81, "volume": 17958.0}, {"date": "2019-06-25", "close": 14.71, "volume": 19308.0}, {"date": "2019-06-26", "close": 14.66, "volume": 26602.0}, {"date": "2019-06-27", "close": 14.71, "volume": 32167.0}, {"date": "2019-06-28", "close": 14.87, "volume": 20547.0}, {"date": "2019-07-01", "close": 14.95, "volume": 15259.0}, {"date": "2019-07-02", "close": 15.31, "volume": 41473.0}, {"date": "2019-07-03", "close": 15.38, "volume": 13517.0}, {"date": "2019-07-05", "close": 15.2, "volume": 19477.0}, {"date": "2019-07-08", "close": 15.04, "volume": 24771.0}, {"date": "2019-07-09", "close": 14.89, "volume": 25047.0}, {"date": "2019-07-10", "close": 15.0, "volume": 18623.0}, {"date": "2019-07-11", "close": 15.03, "volume": 22315.0}, {"date": "2019-07-12", "close": 14.89, "volume": 23065.0}, {"date": "2019-07-15", "close": 14.93, "volume": 19593.0}, {"date": "2019-07-16", "close": 14.95, "volume": 17041.0}, {"date": "2019-07-17", "close": 15.13, "volume": 25432.0}, {"date": "2019-07-18", "close": 15.41, "volume": 23800.0}, {"date": "2019-07-19", "close": 15.46, "volume": 11876.0}, {"date": "2019-07-22", "close": 15.38, "volume": 22869.0}, {"date": "2019-07-23", "close": 15.56, "volume": 20349.0}, {"date": "2019-07-24", "close": 15.54, "volume": 19205.0}, {"date": "2019-07-25", "close": 15.43, "volume": 14152.0}, {"date": "2019-07-26", "close": 15.53, "volume": 8016.0}, {"date": "2019-07-29", "close": 15.33, "volume": 19068.0}, {"date": "2019-07-30", "close": 15.47, "volume": 22621.0}, {"date": "2019-07-31", "close": 15.56, "volume": 13786.0}, {"date": "2019-08-01", "close": 15.25, "volume": 20481.0}, {"date": "2019-08-02", "close": 15.57, "volume": 24408.0}, {"date": "2019-08-05", "close": 15.62, "volume": 13351.0}, {"date": "2019-08-06", "close": 15.27, "volume": 28538.0}, {"date": "2019-08-07", "close": 14.98, "volume": 58144.0}, {"date": "2019-08-08", "close": 14.99, "volume": 35932.0}, {"date": "2019-08-09", "close": 14.91, "volume": 47155.0}, {"date": "2019-08-12", "close": 15.22, "volume": 55915.0}, {"date": "2019-08-13", "close": 15.19, "volume": 25320.0}, {"date": "2019-08-14", "close": 15.08, "volume": 16108.0}, {"date": "2019-08-15", "close": 15.01, "volume": 19372.0}, {"date": "2019-08-16", "close": 15.05, "volume": 24982.0}, {"date": "2019-08-19", "close": 14.98, "volume": 21256.0}, {"date": "2019-08-20", "close": 15.16, "volume": 22866.0}, {"date": "2019-08-21", "close": 15.12, "volume": 29494.0}, {"date": "2019-08-22", "close": 15.11, "volume": 13782.0}, {"date": "2019-08-23", "close": 15.25, "volume": 16223.0}, {"date": "2019-08-26", "close": 15.24, "volume": 25959.0}, {"date": "2019-08-27", "close": 15.32, "volume": 20831.0}, {"date": "2019-08-28", "close": 15.36, "volume": 17232.0}, {"date": "2019-08-29", "close": 15.38, "volume": 24109.0}, {"date": "2019-08-30", "close": 15.35, "volume": 14344.0}, {"date": "2019-09-03", "close": 15.39, "volume": 14808.0}, {"date": "2019-09-04", "close": 15.41, "volume": 17499.0}, {"date": "2019-09-05", "close": 15.28, "volume": 37132.0}, {"date": "2019-09-06", "close": 15.49, "volume": 19561.0}, {"date": "2019-09-09", "close": 15.49, "volume": 9733.0}, {"date": "2019-09-10", "close": 15.49, "volume": 15707.0}, {"date": "2019-09-11", "close": 15.64, "volume": 67584.0}, {"date": "2019-09-12", "close": 15.66, "volume": 20534.0}, {"date": "2019-09-13", "close": 15.44, "volume": 21497.0}, {"date": "2019-09-16", "close": 15.59, "volume": 33877.0}, {"date": "2019-09-17", "close": 15.75, "volume": 16519.0}, {"date": "2019-09-18", "close": 15.64, "volume": 23156.0}, {"date": "2019-09-19", "close": 15.64, "volume": 20447.0}, {"date": "2019-09-20", "close": 15.42, "volume": 13556.0}, {"date": "2019-09-23", "close": 15.415, "volume": 23444.0}, {"date": "2019-09-24", "close": 15.82, "volume": 29966.0}, {"date": "2019-09-25", "close": 16.05, "volume": 47827.0}, {"date": "2019-09-26", "close": 16.28, "volume": 17367.0}, {"date": "2019-09-27", "close": 16.6, "volume": 53467.0}, {"date": "2019-09-30", "close": 16.23, "volume": 63400.0}, {"date": "2019-10-01", "close": 15.51, "volume": 56609.0}, {"date": "2019-10-02", "close": 15.74, "volume": 38097.0}, {"date": "2019-10-03", "close": 15.73, "volume": 18261.0}, {"date": "2019-10-04", "close": 15.73, "volume": 22867.0}, {"date": "2019-10-07", "close": 15.88, "volume": 20832.0}, {"date": "2019-10-08", "close": 15.95, "volume": 10696.0}, {"date": "2019-10-09", "close": 16.06, "volume": 20807.0}, {"date": "2019-10-10", "close": 16.09, "volume": 18839.0}, {"date": "2019-10-11", "close": 16.14, "volume": 17396.0}, {"date": "2019-10-14", "close": 15.92, "volume": 10182.0}, {"date": "2019-10-15", "close": 15.66, "volume": 14833.0}, {"date": "2019-10-16", "close": 15.59, "volume": 27734.0}, {"date": "2019-10-17", "close": 15.585, "volume": 12054.0}, {"date": "2019-10-18", "close": 15.77, "volume": 8565.0}, {"date": "2019-10-21", "close": 15.59, "volume": 26218.0}, {"date": "2019-10-22", "close": 15.95, "volume": 17626.0}, {"date": "2019-10-23", "close": 16.09, "volume": 22073.0}, {"date": "2019-10-24", "close": 16.21, "volume": 16221.0}, {"date": "2019-10-25", "close": 16.36, "volume": 8852.0}, {"date": "2019-10-28", "close": 16.2928, "volume": 1894.0}, {"date": "2019-10-29", "close": 16.41, "volume": 12625.0}, {"date": "2019-10-30", "close": 16.41, "volume": 10930.0}, {"date": "2019-10-31", "close": 16.3421, "volume": 5448.0}, {"date": "2019-11-01", "close": 16.47, "volume": 6783.0}, {"date": "2019-11-04", "close": 16.1, "volume": 28471.0}, {"date": "2019-11-05", "close": 16.18, "volume": 21371.0}, {"date": "2019-11-06", "close": 16.1748, "volume": 15534.0}, {"date": "2019-11-07", "close": 16.19, "volume": 6187.0}, {"date": "2019-11-08", "close": 16.35, "volume": 8676.0}, {"date": "2019-11-11", "close": 16.125, "volume": 19281.0}, {"date": "2019-11-12", "close": 16.26, "volume": 14806.0}, {"date": "2019-11-13", "close": 16.12, "volume": 16945.0}, {"date": "2019-11-14", "close": 16.48, "volume": 22179.0}, {"date": "2019-11-15", "close": 16.65, "volume": 10215.0}, {"date": "2019-11-18", "close": 16.54, "volume": 10444.0}, {"date": "2019-11-19", "close": 16.29, "volume": 5783.0}, {"date": "2019-11-20", "close": 16.3377, "volume": 9799.0}, {"date": "2019-11-21", "close": 16.233, "volume": 12062.0}, {"date": "2019-11-22", "close": 16.58, "volume": 9147.0}, {"date": "2019-11-25", "close": 16.22, "volume": 22717.0}, {"date": "2019-11-26", "close": 16.1301, "volume": 8897.0}, {"date": "2019-11-27", "close": 16.16, "volume": 9586.0}, {"date": "2019-11-29", "close": 16.2242, "volume": 3425.0}, {"date": "2019-12-02", "close": 16.1, "volume": 5417.0}, {"date": "2019-12-03", "close": 16.12, "volume": 15109.0}, {"date": "2019-12-04", "close": 15.94, "volume": 17361.0}, {"date": "2019-12-05", "close": 15.9, "volume": 5781.0}, {"date": "2019-12-06", "close": 15.59, "volume": 14168.0}, {"date": "2019-12-09", "close": 15.66, "volume": 7447.0}, {"date": "2019-12-10", "close": 15.65, "volume": 18717.0}, {"date": "2019-12-11", "close": 15.52, "volume": 11752.0}, {"date": "2019-12-12", "close": 15.51, "volume": 11027.0}, {"date": "2019-12-13", "close": 15.64, "volume": 7575.0}, {"date": "2019-12-16", "close": 15.57, "volume": 28633.0}, {"date": "2019-12-17", "close": 15.7, "volume": 3481.0}, {"date": "2019-12-18", "close": 15.65, "volume": 18704.0}, {"date": "2019-12-19", "close": 15.54, "volume": 9055.0}, {"date": "2019-12-20", "close": 15.62, "volume": 13799.0}, {"date": "2019-12-23", "close": 15.55, "volume": 7445.0}, {"date": "2019-12-24", "close": 15.58, "volume": 12102.0}, {"date": "2019-12-26", "close": 15.5, "volume": 9864.0}, {"date": "2019-12-27", "close": 15.59, "volume": 10592.0}, {"date": "2019-12-30", "close": 15.59, "volume": 12464.0}, {"date": "2019-12-31", "close": 15.52, "volume": 22053.0}, {"date": "2020-01-02", "close": 15.6, "volume": 22158.0}, {"date": "2020-01-03", "close": 15.51, "volume": 14976.0}, {"date": "2020-01-06", "close": 15.49, "volume": 15523.0}, {"date": "2020-01-07", "close": 15.47, "volume": 14285.0}, {"date": "2020-01-08", "close": 15.42, "volume": 19380.0}, {"date": "2020-01-09", "close": 15.55, "volume": 21398.0}, {"date": "2020-01-10", "close": 16.22, "volume": 66940.0}, {"date": "2020-01-13", "close": 15.96, "volume": 19528.0}, {"date": "2020-01-14", "close": 15.85, "volume": 4928.0}, {"date": "2020-01-15", "close": 15.9902, "volume": 18546.0}, {"date": "2020-01-16", "close": 15.97, "volume": 7836.0}, {"date": "2020-01-17", "close": 16.1, "volume": 5514.0}, {"date": "2020-01-21", "close": 16.1, "volume": 9149.0}, {"date": "2020-01-22", "close": 15.96, "volume": 20866.0}, {"date": "2020-01-23", "close": 15.88, "volume": 9660.0}, {"date": "2020-01-24", "close": 15.81, "volume": 12642.0}, {"date": "2020-01-27", "close": 15.84, "volume": 12097.0}, {"date": "2020-01-28", "close": 15.95, "volume": 21363.0}, {"date": "2020-01-29", "close": 16.05, "volume": 16309.0}, {"date": "2020-01-30", "close": 16.35, "volume": 24282.0}, {"date": "2020-01-31", "close": 15.8, "volume": 50622.0}, {"date": "2020-02-03", "close": 15.8806, "volume": 9304.0}, {"date": "2020-02-04", "close": 15.85, "volume": 9940.0}, {"date": "2020-02-05", "close": 15.85, "volume": 12404.0}, {"date": "2020-02-06", "close": 15.86, "volume": 10151.0}, {"date": "2020-02-07", "close": 15.93, "volume": 10870.0}, {"date": "2020-02-10", "close": 16.04, "volume": 10151.0}, {"date": "2020-02-11", "close": 16.02, "volume": 6189.0}, {"date": "2020-02-12", "close": 15.98, "volume": 7838.0}, {"date": "2020-02-13", "close": 15.9, "volume": 11995.0}, {"date": "2020-02-14", "close": 15.89, "volume": 3754.0}, {"date": "2020-02-18", "close": 15.8, "volume": 20800.0}, {"date": "2020-02-19", "close": 15.8, "volume": 19454.0}, {"date": "2020-02-20", "close": 15.74, "volume": 29658.0}, {"date": "2020-02-21", "close": 15.76, "volume": 19275.0}, {"date": "2020-02-24", "close": 15.65, "volume": 24993.0}, {"date": "2020-02-25", "close": 15.61, "volume": 28145.0}, {"date": "2020-02-26", "close": 15.41, "volume": 63026.0}, {"date": "2020-02-27", "close": 15.1, "volume": 42418.0}, {"date": "2020-02-28", "close": 14.48, "volume": 36397.0}, {"date": "2020-03-02", "close": 14.95, "volume": 37768.0}, {"date": "2020-03-03", "close": 15.15, "volume": 26642.0}, {"date": "2020-03-04", "close": 15.21, "volume": 43001.0}, {"date": "2020-03-05", "close": 15.36, "volume": 50392.0}, {"date": "2020-03-06", "close": 15.47, "volume": 21192.0}, {"date": "2020-03-09", "close": 14.92, "volume": 43305.0}, {"date": "2020-03-10", "close": 14.73, "volume": 40049.0}, {"date": "2020-03-11", "close": 14.16, "volume": 23354.0}, {"date": "2020-03-12", "close": 12.94, "volume": 37652.0}, {"date": "2020-03-13", "close": 13.32, "volume": 47714.0}, {"date": "2020-03-16", "close": 12.94, "volume": 32841.0}, {"date": "2020-03-17", "close": 12.64, "volume": 86677.0}, {"date": "2020-03-18", "close": 11.3601, "volume": 96772.0}, {"date": "2020-03-19", "close": 12.41, "volume": 58388.0}, {"date": "2020-03-20", "close": 11.55, "volume": 43850.0}, {"date": "2020-03-23", "close": 11.275, "volume": 128077.0}, {"date": "2020-03-24", "close": 12.18, "volume": 11498.0}, {"date": "2020-03-25", "close": 12.78, "volume": 22793.0}, {"date": "2020-03-26", "close": 12.82, "volume": 22614.0}, {"date": "2020-03-27", "close": 12.85, "volume": 4799.0}, {"date": "2020-03-30", "close": 13.05, "volume": 15711.0}, {"date": "2020-03-31", "close": 13.34, "volume": 17135.0}, {"date": "2020-04-01", "close": 13.18, "volume": 33870.0}, {"date": "2020-04-02", "close": 12.76, "volume": 45219.0}, {"date": "2020-04-03", "close": 12.3, "volume": 21775.0}, {"date": "2020-04-06", "close": 12.66, "volume": 41270.0}, {"date": "2020-04-07", "close": 13.13, "volume": 35228.0}, {"date": "2020-04-08", "close": 13.23, "volume": 25916.0}, {"date": "2020-04-09", "close": 13.73, "volume": 35178.0}, {"date": "2020-04-13", "close": 13.52, "volume": 24455.0}, {"date": "2020-04-14", "close": 13.67, "volume": 23748.0}, {"date": "2020-04-15", "close": 13.88, "volume": 15486.0}, {"date": "2020-04-16", "close": 13.95, "volume": 18511.0}, {"date": "2020-04-17", "close": 14.0, "volume": 11602.0}, {"date": "2020-04-20", "close": 13.88, "volume": 16622.0}, {"date": "2020-04-21", "close": 13.99, "volume": 25021.0}, {"date": "2020-04-22", "close": 13.9, "volume": 24419.0}, {"date": "2020-04-23", "close": 13.87, "volume": 23116.0}, {"date": "2020-04-24", "close": 13.75, "volume": 39133.0}, {"date": "2020-04-27", "close": 13.55, "volume": 28070.0}, {"date": "2020-04-28", "close": 13.63, "volume": 45401.0}, {"date": "2020-04-29", "close": 13.65, "volume": 38992.0}, {"date": "2020-04-30", "close": 13.73, "volume": 39256.0}, {"date": "2020-05-01", "close": 13.78, "volume": 28738.0}, {"date": "2020-05-04", "close": 14.25, "volume": 52170.0}, {"date": "2020-05-05", "close": 14.04, "volume": 21718.0}, {"date": "2020-05-06", "close": 14.17, "volume": 31961.0}, {"date": "2020-05-07", "close": 14.02, "volume": 32334.0}, {"date": "2020-05-08", "close": 14.17, "volume": 66922.0}, {"date": "2020-05-11", "close": 14.14, "volume": 30090.0}, {"date": "2020-05-12", "close": 14.3, "volume": 30781.0}, {"date": "2020-05-13", "close": 14.0, "volume": 49336.0}, {"date": "2020-05-14", "close": 13.76, "volume": 44864.0}, {"date": "2020-05-15", "close": 13.81, "volume": 19688.0}, {"date": "2020-05-18", "close": 14.01, "volume": 34846.0}, {"date": "2020-05-19", "close": 14.05, "volume": 30436.0}, {"date": "2020-05-20", "close": 14.16, "volume": 49873.0}, {"date": "2020-05-21", "close": 14.16, "volume": 25754.0}, {"date": "2020-05-22", "close": 14.36, "volume": 17022.0}, {"date": "2020-05-26", "close": 14.55, "volume": 19208.0}, {"date": "2020-05-27", "close": 14.63, "volume": 19599.0}, {"date": "2020-05-28", "close": 14.51, "volume": 25815.0}, {"date": "2020-05-29", "close": 14.993, "volume": 28978.0}, {"date": "2020-06-01", "close": 15.0, "volume": 29282.0}, {"date": "2020-06-02", "close": 15.16, "volume": 6937.0}, {"date": "2020-06-03", "close": 14.76, "volume": 27876.0}, {"date": "2020-06-04", "close": 14.74, "volume": 11719.0}, {"date": "2020-06-05", "close": 14.8, "volume": 24763.0}, {"date": "2020-06-08", "close": 15.0865, "volume": 27744.0}, {"date": "2020-06-09", "close": 15.22, "volume": 29941.0}, {"date": "2020-06-10", "close": 15.42, "volume": 50674.0}, {"date": "2020-06-11", "close": 15.13, "volume": 25725.0}, {"date": "2020-06-12", "close": 15.5306, "volume": 38576.0}, {"date": "2020-06-15", "close": 15.4435, "volume": 13918.0}, {"date": "2020-06-16", "close": 16.0, "volume": 13971.0}, {"date": "2020-06-17", "close": 15.72, "volume": 73138.0}, {"date": "2020-06-18", "close": 15.9499, "volume": 23576.0}, {"date": "2020-06-19", "close": 15.45, "volume": 30383.0}, {"date": "2020-06-22", "close": 15.36, "volume": 16916.0}, {"date": "2020-06-23", "close": 15.5798, "volume": 19431.0}, {"date": "2020-06-24", "close": 15.58, "volume": 14885.0}, {"date": "2020-06-25", "close": 15.39, "volume": 17052.0}, {"date": "2020-06-26", "close": 15.28, "volume": 8920.0}, {"date": "2020-06-29", "close": 15.17, "volume": 24744.0}, {"date": "2020-06-30", "close": 14.97, "volume": 14065.0}, {"date": "2020-07-01", "close": 15.17, "volume": 23518.0}, {"date": "2020-07-02", "close": 15.19, "volume": 29926.0}, {"date": "2020-07-06", "close": 15.25, "volume": 16443.0}, {"date": "2020-07-07", "close": 15.21, "volume": 21791.0}, {"date": "2020-07-08", "close": 15.13, "volume": 13475.0}, {"date": "2020-07-09", "close": 15.08, "volume": 35340.0}, {"date": "2020-07-10", "close": 15.18, "volume": 26418.0}, {"date": "2020-07-13", "close": 15.2, "volume": 16980.0}, {"date": "2020-07-14", "close": 15.77, "volume": 25965.0}, {"date": "2020-07-15", "close": 16.23, "volume": 43248.0}, {"date": "2020-07-16", "close": 15.85, "volume": 30382.0}, {"date": "2020-07-17", "close": 15.7, "volume": 24115.0}, {"date": "2020-07-20", "close": 15.67, "volume": 31671.0}, {"date": "2020-07-21", "close": 15.66, "volume": 22423.0}, {"date": "2020-07-22", "close": 15.73, "volume": 53933.0}, {"date": "2020-07-23", "close": 15.845, "volume": 8711.0}, {"date": "2020-07-24", "close": 15.8, "volume": 19228.0}, {"date": "2020-07-27", "close": 15.61, "volume": 24183.0}, {"date": "2020-07-28", "close": 15.73, "volume": 14914.0}, {"date": "2020-07-29", "close": 15.79, "volume": 21757.0}, {"date": "2020-07-30", "close": 15.77, "volume": 26591.0}, {"date": "2020-07-31", "close": 15.9, "volume": 7238.0}, {"date": "2020-08-03", "close": 15.87, "volume": 20981.0}, {"date": "2020-08-04", "close": 15.86, "volume": 8779.0}, {"date": "2020-08-05", "close": 15.82, "volume": 9229.0}, {"date": "2020-08-06", "close": 15.88, "volume": 13720.0}, {"date": "2020-08-07", "close": 15.66, "volume": 51681.0}, {"date": "2020-08-10", "close": 15.65, "volume": 23879.0}, {"date": "2020-08-11", "close": 15.7, "volume": 13387.0}, {"date": "2020-08-12", "close": 15.71, "volume": 7445.0}, {"date": "2020-08-13", "close": 15.61, "volume": 25405.0}, {"date": "2020-08-14", "close": 15.74, "volume": 23700.0}, {"date": "2020-08-17", "close": 15.656, "volume": 25550.0}, {"date": "2020-08-18", "close": 15.6723, "volume": 6636.0}, {"date": "2020-08-19", "close": 15.6343, "volume": 17992.0}, {"date": "2020-08-20", "close": 15.55, "volume": 9436.0}, {"date": "2020-08-21", "close": 15.41, "volume": 9806.0}, {"date": "2020-08-24", "close": 15.52, "volume": 7589.0}, {"date": "2020-08-25", "close": 15.67, "volume": 26758.0}, {"date": "2020-08-26", "close": 15.6027, "volume": 20721.0}, {"date": "2020-08-27", "close": 15.5, "volume": 12404.0}, {"date": "2020-08-28", "close": 15.53, "volume": 19398.0}, {"date": "2020-08-31", "close": 15.55, "volume": 18504.0}, {"date": "2020-09-01", "close": 15.66, "volume": 16576.0}, {"date": "2020-09-02", "close": 15.78, "volume": 14298.0}, {"date": "2020-09-03", "close": 15.5, "volume": 14120.0}, {"date": "2020-09-04", "close": 15.57, "volume": 10758.0}, {"date": "2020-09-08", "close": 15.57, "volume": 22639.0}, {"date": "2020-09-09", "close": 15.56, "volume": 11404.0}, {"date": "2020-09-10", "close": 15.97, "volume": 36990.0}, {"date": "2020-09-11", "close": 16.02, "volume": 26709.0}, {"date": "2020-09-14", "close": 16.38, "volume": 11615.0}, {"date": "2020-09-15", "close": 16.2, "volume": 29157.0}, {"date": "2020-09-16", "close": 16.27, "volume": 48213.0}, {"date": "2020-09-17", "close": 16.27, "volume": 11267.0}, {"date": "2020-09-18", "close": 16.29, "volume": 14271.0}, {"date": "2020-09-21", "close": 16.05, "volume": 18204.0}, {"date": "2020-09-22", "close": 16.19, "volume": 12931.0}, {"date": "2020-09-23", "close": 16.11, "volume": 14343.0}, {"date": "2020-09-24", "close": 16.44, "volume": 10660.0}, {"date": "2020-09-25", "close": 16.45, "volume": 15720.0}, {"date": "2020-09-28", "close": 16.4894, "volume": 7026.0}, {"date": "2020-09-29", "close": 16.075, "volume": 24302.0}, {"date": "2020-09-30", "close": 16.1, "volume": 14062.0}, {"date": "2020-10-01", "close": 16.02, "volume": 14072.0}, {"date": "2020-10-02", "close": 16.11, "volume": 24565.0}, {"date": "2020-10-05", "close": 15.65, "volume": 15933.0}, {"date": "2020-10-06", "close": 15.71, "volume": 15590.0}, {"date": "2020-10-07", "close": 15.56, "volume": 20086.0}, {"date": "2020-10-08", "close": 15.41, "volume": 25376.0}, {"date": "2020-10-09", "close": 15.46, "volume": 34280.0}, {"date": "2020-10-12", "close": 15.5, "volume": 15946.0}, {"date": "2020-10-13", "close": 15.43, "volume": 12927.0}, {"date": "2020-10-14", "close": 15.58, "volume": 21730.0}, {"date": "2020-10-15", "close": 15.34, "volume": 25263.0}, {"date": "2020-10-16", "close": 15.4, "volume": 16501.0}, {"date": "2020-10-19", "close": 15.26, "volume": 9926.0}, {"date": "2020-10-20", "close": 15.31, "volume": 6414.0}, {"date": "2020-10-21", "close": 15.4567, "volume": 22533.0}, {"date": "2020-10-22", "close": 15.3, "volume": 12278.0}, {"date": "2020-10-23", "close": 15.32, "volume": 10990.0}, {"date": "2020-10-26", "close": 15.31, "volume": 13857.0}, {"date": "2020-10-27", "close": 15.27, "volume": 8534.0}, {"date": "2020-10-28", "close": 15.09, "volume": 19784.0}, {"date": "2020-10-29", "close": 15.0665, "volume": 9696.0}, {"date": "2020-10-30", "close": 14.87, "volume": 12720.0}, {"date": "2020-11-02", "close": 14.92, "volume": 11323.0}, {"date": "2020-11-03", "close": 15.0, "volume": 4456.0}, {"date": "2020-11-04", "close": 15.05, "volume": 13721.0}, {"date": "2020-11-05", "close": 15.24, "volume": 8742.0}, {"date": "2020-11-06", "close": 15.21, "volume": 15687.0}, {"date": "2020-11-09", "close": 15.17, "volume": 14841.0}, {"date": "2020-11-10", "close": 15.17, "volume": 16315.0}, {"date": "2020-11-11", "close": 15.13, "volume": 10126.0}, {"date": "2020-11-12", "close": 15.09, "volume": 20516.0}, {"date": "2020-11-13", "close": 15.1, "volume": 19072.0}, {"date": "2020-11-16", "close": 15.1582, "volume": 35208.0}, {"date": "2020-11-17", "close": 15.21, "volume": 23461.0}, {"date": "2020-11-18", "close": 15.23, "volume": 24250.0}, {"date": "2020-11-19", "close": 15.26, "volume": 16626.0}, {"date": "2020-11-20", "close": 15.28, "volume": 6867.0}, {"date": "2020-11-23", "close": 15.26, "volume": 9350.0}, {"date": "2020-11-24", "close": 15.33, "volume": 12800.0}, {"date": "2020-11-25", "close": 15.33, "volume": 11095.0}, {"date": "2020-11-27", "close": 15.47, "volume": 10838.0}, {"date": "2020-11-30", "close": 15.47, "volume": 7073.0}, {"date": "2020-12-01", "close": 15.38, "volume": 12125.0}, {"date": "2020-12-02", "close": 15.4, "volume": 9815.0}, {"date": "2020-12-03", "close": 15.3951, "volume": 19715.0}, {"date": "2020-12-04", "close": 15.41, "volume": 9089.0}, {"date": "2020-12-07", "close": 15.34, "volume": 10566.0}, {"date": "2020-12-08", "close": 15.3655, "volume": 30803.0}, {"date": "2020-12-09", "close": 15.33, "volume": 8971.0}, {"date": "2020-12-10", "close": 15.33, "volume": 16215.0}, {"date": "2020-12-11", "close": 15.395, "volume": 25962.0}, {"date": "2020-12-14", "close": 15.4471, "volume": 10450.0}, {"date": "2020-12-15", "close": 15.59, "volume": 11768.0}, {"date": "2020-12-16", "close": 15.74, "volume": 19121.0}, {"date": "2020-12-17", "close": 15.8965, "volume": 25388.0}, {"date": "2020-12-18", "close": 15.91, "volume": 16565.0}, {"date": "2020-12-21", "close": 15.78, "volume": 12454.0}, {"date": "2020-12-22", "close": 15.87, "volume": 8381.0}, {"date": "2020-12-23", "close": 15.83, "volume": 5845.0}, {"date": "2020-12-24", "close": 16.0, "volume": 5538.0}, {"date": "2020-12-28", "close": 15.88, "volume": 13395.0}, {"date": "2020-12-29", "close": 15.89, "volume": 16858.0}, {"date": "2020-12-30", "close": 15.855, "volume": 9732.0}, {"date": "2020-12-31", "close": 15.9, "volume": 10527.0}, {"date": "2021-01-04", "close": 15.9, "volume": 8380.0}, {"date": "2021-01-05", "close": 15.81, "volume": 3857.0}, {"date": "2021-01-06", "close": 15.695, "volume": 4367.0}, {"date": "2021-01-07", "close": 15.6569, "volume": 4906.0}, {"date": "2021-01-08", "close": 15.69, "volume": 3978.0}, {"date": "2021-01-11", "close": 15.55, "volume": 8898.0}, {"date": "2021-01-12", "close": 15.48, "volume": 6638.0}, {"date": "2021-01-13", "close": 15.61, "volume": 6942.0}, {"date": "2021-01-14", "close": 15.52, "volume": 4587.0}, {"date": "2021-01-15", "close": 15.57, "volume": 11684.0}, {"date": "2021-01-19", "close": 15.75, "volume": 27062.0}, {"date": "2021-01-20", "close": 15.69, "volume": 5278.0}, {"date": "2021-01-21", "close": 15.62, "volume": 6824.0}, {"date": "2021-01-22", "close": 15.6566, "volume": 4840.0}, {"date": "2021-01-25", "close": 15.6802, "volume": 8006.0}, {"date": "2021-01-26", "close": 15.6404, "volume": 10635.0}, {"date": "2021-01-27", "close": 15.57, "volume": 5191.0}, {"date": "2021-01-28", "close": 15.6, "volume": 8266.0}, {"date": "2021-01-29", "close": 15.62, "volume": 7983.0}, {"date": "2021-02-01", "close": 15.77, "volume": 12165.0}, {"date": "2021-02-02", "close": 15.705, "volume": 10352.0}, {"date": "2021-02-03", "close": 15.72, "volume": 8709.0}, {"date": "2021-02-04", "close": 15.8, "volume": 14439.0}, {"date": "2021-02-05", "close": 15.78, "volume": 6680.0}, {"date": "2021-02-08", "close": 15.7515, "volume": 8820.0}, {"date": "2021-02-09", "close": 15.9, "volume": 9315.0}, {"date": "2021-02-10", "close": 16.12, "volume": 9290.0}, {"date": "2021-02-11", "close": 16.12, "volume": 15197.0}, {"date": "2021-02-12", "close": 16.05, "volume": 10586.0}, {"date": "2021-02-16", "close": 15.7, "volume": 19135.0}, {"date": "2021-02-17", "close": 15.66, "volume": 12897.0}, {"date": "2021-02-18", "close": 15.61, "volume": 19954.0}, {"date": "2021-02-19", "close": 15.54, "volume": 13653.0}, {"date": "2021-02-22", "close": 15.37, "volume": 17249.0}, {"date": "2021-02-23", "close": 15.13, "volume": 31782.0}, {"date": "2021-02-24", "close": 15.09, "volume": 21630.0}, {"date": "2021-02-25", "close": 14.9, "volume": 24968.0}, {"date": "2021-02-26", "close": 15.0, "volume": 17704.0}, {"date": "2021-03-01", "close": 15.21, "volume": 24913.0}, {"date": "2021-03-02", "close": 15.18, "volume": 12998.0}, {"date": "2021-03-03", "close": 15.17, "volume": 15259.0}, {"date": "2021-03-04", "close": 15.055, "volume": 8486.0}, {"date": "2021-03-05", "close": 15.0634, "volume": 7879.0}, {"date": "2021-03-08", "close": 15.01, "volume": 11121.0}, {"date": "2021-03-09", "close": 15.0178, "volume": 14796.0}, {"date": "2021-03-10", "close": 15.0372, "volume": 19907.0}, {"date": "2021-03-11", "close": 15.075, "volume": 22113.0}, {"date": "2021-03-12", "close": 14.96, "volume": 7583.0}, {"date": "2021-03-15", "close": 14.94, "volume": 10410.0}, {"date": "2021-03-16", "close": 14.854, "volume": 17336.0}, {"date": "2021-03-17", "close": 14.94, "volume": 14453.0}, {"date": "2021-03-18", "close": 14.8301, "volume": 20366.0}, {"date": "2021-03-19", "close": 14.9041, "volume": 11060.0}, {"date": "2021-03-22", "close": 14.94, "volume": 4013.0}, {"date": "2021-03-23", "close": 14.89, "volume": 11175.0}, {"date": "2021-03-24", "close": 15.03, "volume": 9515.0}, {"date": "2021-03-25", "close": 15.22, "volume": 20474.0}, {"date": "2021-03-26", "close": 15.2, "volume": 29044.0}, {"date": "2021-03-29", "close": 15.03, "volume": 16418.0}, {"date": "2021-03-30", "close": 15.11, "volume": 12739.0}, {"date": "2021-03-31", "close": 15.17, "volume": 12293.0}, {"date": "2021-04-01", "close": 15.2, "volume": 6536.0}, {"date": "2021-04-05", "close": 15.15, "volume": 13023.0}, {"date": "2021-04-06", "close": 15.06, "volume": 35095.0}, {"date": "2021-04-07", "close": 14.86, "volume": 38761.0}, {"date": "2021-04-08", "close": 14.91, "volume": 40351.0}, {"date": "2021-04-09", "close": 14.77, "volume": 49445.0}, {"date": "2021-04-12", "close": 14.87, "volume": 25117.0}, {"date": "2021-04-13", "close": 14.94, "volume": 23566.0}, {"date": "2021-04-14", "close": 14.8926, "volume": 9859.0}, {"date": "2021-04-15", "close": 15.08, "volume": 33117.0}, {"date": "2021-04-16", "close": 14.94, "volume": 25858.0}, {"date": "2021-04-19", "close": 14.96, "volume": 44152.0}, {"date": "2021-04-20", "close": 15.02, "volume": 9555.0}, {"date": "2021-04-21", "close": 15.07, "volume": 12852.0}, {"date": "2021-04-22", "close": 15.05, "volume": 14389.0}, {"date": "2021-04-23", "close": 15.12, "volume": 20302.0}, {"date": "2021-04-26", "close": 15.16, "volume": 7013.0}, {"date": "2021-04-27", "close": 15.09, "volume": 21189.0}, {"date": "2021-04-28", "close": 15.0719, "volume": 18254.0}, {"date": "2021-04-29", "close": 15.08, "volume": 39574.0}, {"date": "2021-04-30", "close": 15.09, "volume": 8689.0}, {"date": "2021-05-03", "close": 15.26, "volume": 15297.0}, {"date": "2021-05-04", "close": 15.49, "volume": 26051.0}, {"date": "2021-05-05", "close": 15.485, "volume": 17398.0}, {"date": "2021-05-06", "close": 15.41, "volume": 8104.0}, {"date": "2021-05-07", "close": 15.44, "volume": 4319.0}, {"date": "2021-05-10", "close": 15.38, "volume": 9779.0}, {"date": "2021-05-11", "close": 15.3, "volume": 15779.0}, {"date": "2021-05-12", "close": 15.11, "volume": 14257.0}, {"date": "2021-05-13", "close": 15.09, "volume": 12994.0}, {"date": "2021-05-14", "close": 15.14, "volume": 5806.0}, {"date": "2021-05-17", "close": 15.16, "volume": 9025.0}, {"date": "2021-05-18", "close": 15.15, "volume": 15358.0}, {"date": "2021-05-19", "close": 15.21, "volume": 16960.0}, {"date": "2021-05-20", "close": 15.22, "volume": 17877.0}, {"date": "2021-05-21", "close": 15.35, "volume": 31183.0}, {"date": "2021-05-24", "close": 15.57, "volume": 38777.0}, {"date": "2021-05-25", "close": 15.475, "volume": 11094.0}, {"date": "2021-05-26", "close": 15.3, "volume": 15297.0}, {"date": "2021-05-27", "close": 15.3, "volume": 21943.0}, {"date": "2021-05-28", "close": 15.28, "volume": 25789.0}, {"date": "2021-06-01", "close": 15.24, "volume": 18740.0}, {"date": "2021-06-02", "close": 15.15, "volume": 16852.0}, {"date": "2021-06-03", "close": 15.21, "volume": 16552.0}, {"date": "2021-06-04", "close": 15.27, "volume": 25575.0}, {"date": "2021-06-07", "close": 15.22, "volume": 22365.0}, {"date": "2021-06-08", "close": 15.24, "volume": 29470.0}, {"date": "2021-06-09", "close": 15.25, "volume": 16641.0}, {"date": "2021-06-10", "close": 15.27, "volume": 27212.0}, {"date": "2021-06-11", "close": 15.28, "volume": 44115.0}, {"date": "2021-06-14", "close": 15.23, "volume": 21411.0}, {"date": "2021-06-15", "close": 15.19, "volume": 22830.0}, {"date": "2021-06-16", "close": 15.22, "volume": 34850.0}, {"date": "2021-06-17", "close": 15.26, "volume": 31738.0}, {"date": "2021-06-18", "close": 15.23, "volume": 20542.0}, {"date": "2021-06-21", "close": 15.27, "volume": 19767.0}, {"date": "2021-06-22", "close": 15.23, "volume": 29572.0}, {"date": "2021-06-23", "close": 15.21, "volume": 16324.0}, {"date": "2021-06-24", "close": 15.24, "volume": 24550.0}, {"date": "2021-06-25", "close": 15.26, "volume": 26171.0}, {"date": "2021-06-28", "close": 15.3436, "volume": 16226.0}, {"date": "2021-06-29", "close": 15.63, "volume": 72970.0}, {"date": "2021-06-30", "close": 15.65, "volume": 11068.0}, {"date": "2021-07-01", "close": 15.62, "volume": 20935.0}, {"date": "2021-07-02", "close": 15.67, "volume": 10292.0}, {"date": "2021-07-06", "close": 15.67, "volume": 32585.0}, {"date": "2021-07-07", "close": 15.69, "volume": 12173.0}, {"date": "2021-07-08", "close": 15.69, "volume": 19331.0}, {"date": "2021-07-09", "close": 15.58, "volume": 25991.0}, {"date": "2021-07-12", "close": 15.68, "volume": 9325.0}, {"date": "2021-07-13", "close": 15.64, "volume": 15039.0}, {"date": "2021-07-14", "close": 15.76, "volume": 17082.0}, {"date": "2021-07-15", "close": 15.73, "volume": 18278.0}, {"date": "2021-07-16", "close": 15.64, "volume": 9404.0}, {"date": "2021-07-19", "close": 15.57, "volume": 24985.0}, {"date": "2021-07-20", "close": 15.59, "volume": 9432.0}, {"date": "2021-07-21", "close": 15.53, "volume": 23232.0}, {"date": "2021-07-22", "close": 15.52, "volume": 11024.0}, {"date": "2021-07-23", "close": 15.6, "volume": 15932.0}, {"date": "2021-07-26", "close": 15.47, "volume": 16081.0}, {"date": "2021-07-27", "close": 15.55, "volume": 10782.0}, {"date": "2021-07-28", "close": 15.72, "volume": 25153.0}, {"date": "2021-07-29", "close": 15.8293, "volume": 18897.0}, {"date": "2021-07-30", "close": 15.69, "volume": 16965.0}, {"date": "2021-08-02", "close": 15.8, "volume": 11115.0}, {"date": "2021-08-03", "close": 15.8, "volume": 11757.0}, {"date": "2021-08-04", "close": 15.98, "volume": 19539.0}, {"date": "2021-08-05", "close": 15.88, "volume": 14121.0}, {"date": "2021-08-06", "close": 15.8, "volume": 19059.0}, {"date": "2021-08-09", "close": 15.74, "volume": 20814.0}, {"date": "2021-08-10", "close": 15.78, "volume": 18869.0}, {"date": "2021-08-11", "close": 15.75, "volume": 25622.0}, {"date": "2021-08-12", "close": 15.71, "volume": 11757.0}, {"date": "2021-08-13", "close": 15.86, "volume": 13705.0}, {"date": "2021-08-16", "close": 15.95, "volume": 11720.0}, {"date": "2021-08-17", "close": 15.9, "volume": 11116.0}, {"date": "2021-08-18", "close": 15.99, "volume": 16310.0}, {"date": "2021-08-19", "close": 15.985, "volume": 12122.0}, {"date": "2021-08-20", "close": 16.01, "volume": 10837.0}, {"date": "2021-08-23", "close": 15.75, "volume": 20344.0}, {"date": "2021-08-24", "close": 15.9, "volume": 18577.0}, {"date": "2021-08-25", "close": 15.87, "volume": 21722.0}, {"date": "2021-08-26", "close": 15.94, "volume": 26860.0}, {"date": "2021-08-27", "close": 15.76, "volume": 12160.0}, {"date": "2021-08-30", "close": 15.77, "volume": 22297.0}, {"date": "2021-08-31", "close": 15.86, "volume": 13563.0}, {"date": "2021-09-01", "close": 15.89, "volume": 32777.0}, {"date": "2021-09-02", "close": 15.91, "volume": 16993.0}, {"date": "2021-09-03", "close": 15.8, "volume": 23191.0}, {"date": "2021-09-07", "close": 15.85, "volume": 17640.0}, {"date": "2021-09-08", "close": 15.86, "volume": 14145.0}, {"date": "2021-09-09", "close": 16.02, "volume": 43367.0}, {"date": "2021-09-10", "close": 16.16, "volume": 16159.0}, {"date": "2021-09-13", "close": 16.63, "volume": 44929.0}, {"date": "2021-09-14", "close": 16.73, "volume": 56756.0}, {"date": "2021-09-15", "close": 16.915, "volume": 18497.0}, {"date": "2021-09-16", "close": 16.56, "volume": 42581.0}, {"date": "2021-09-17", "close": 16.25, "volume": 17668.0}, {"date": "2021-09-20", "close": 16.56, "volume": 14499.0}, {"date": "2021-09-21", "close": 16.58, "volume": 24604.0}, {"date": "2021-09-22", "close": 16.62, "volume": 11854.0}, {"date": "2021-09-23", "close": 16.58, "volume": 11969.0}, {"date": "2021-09-24", "close": 16.55, "volume": 14495.0}, {"date": "2021-09-27", "close": 15.82, "volume": 28783.0}, {"date": "2021-09-28", "close": 15.47, "volume": 59663.0}, {"date": "2021-09-29", "close": 15.55, "volume": 19190.0}, {"date": "2021-09-30", "close": 15.67, "volume": 7402.0}, {"date": "2021-10-01", "close": 15.69, "volume": 6389.0}, {"date": "2021-10-04", "close": 15.85, "volume": 13954.0}, {"date": "2021-10-05", "close": 15.85, "volume": 10340.0}, {"date": "2021-10-06", "close": 15.73, "volume": 5752.0}, {"date": "2021-10-07", "close": 15.86, "volume": 10738.0}, {"date": "2021-10-08", "close": 15.78, "volume": 9090.0}, {"date": "2021-10-11", "close": 15.73, "volume": 12853.0}, {"date": "2021-10-12", "close": 15.68, "volume": 6417.0}, {"date": "2021-10-13", "close": 15.61, "volume": 22502.0}, {"date": "2021-10-14", "close": 15.675, "volume": 7102.0}, {"date": "2021-10-15", "close": 15.52, "volume": 24227.0}, {"date": "2021-10-18", "close": 15.5546, "volume": 14652.0}, {"date": "2021-10-19", "close": 15.6, "volume": 12656.0}, {"date": "2021-10-20", "close": 15.65, "volume": 6396.0}, {"date": "2021-10-21", "close": 15.6328, "volume": 22202.0}, {"date": "2021-10-22", "close": 15.5, "volume": 25165.0}, {"date": "2021-10-25", "close": 15.47, "volume": 17132.0}, {"date": "2021-10-26", "close": 15.45, "volume": 16104.0}, {"date": "2021-10-27", "close": 15.52, "volume": 10513.0}, {"date": "2021-10-28", "close": 15.49, "volume": 12970.0}, {"date": "2021-10-29", "close": 15.54, "volume": 8068.0}, {"date": "2021-11-01", "close": 15.47, "volume": 16195.0}, {"date": "2021-11-02", "close": 15.55, "volume": 16079.0}, {"date": "2021-11-03", "close": 15.6, "volume": 12526.0}, {"date": "2021-11-04", "close": 15.5, "volume": 21428.0}, {"date": "2021-11-05", "close": 15.55, "volume": 26471.0}, {"date": "2021-11-08", "close": 15.64, "volume": 11512.0}, {"date": "2021-11-09", "close": 15.75, "volume": 16987.0}, {"date": "2021-11-10", "close": 15.99, "volume": 27396.0}, {"date": "2021-11-11", "close": 16.0, "volume": 55035.0}, {"date": "2021-11-12", "close": 16.29, "volume": 10121.0}, {"date": "2021-11-15", "close": 16.265, "volume": 20125.0}, {"date": "2021-11-16", "close": 16.39, "volume": 7844.0}, {"date": "2021-11-17", "close": 16.6, "volume": 16143.0}, {"date": "2021-11-18", "close": 16.746, "volume": 14702.0}, {"date": "2021-11-19", "close": 16.88, "volume": 11571.0}, {"date": "2021-11-22", "close": 16.5972, "volume": 8334.0}, {"date": "2021-11-23", "close": 16.2428, "volume": 10394.0}, {"date": "2021-11-24", "close": 16.57, "volume": 6327.0}, {"date": "2021-11-26", "close": 16.59, "volume": 6371.0}, {"date": "2021-11-29", "close": 16.57, "volume": 12761.0}, {"date": "2021-11-30", "close": 16.582, "volume": 6400.0}, {"date": "2021-12-01", "close": 16.6844, "volume": 12815.0}, {"date": "2021-12-02", "close": 16.98, "volume": 10047.0}, {"date": "2021-12-03", "close": 15.96, "volume": 16921.0}, {"date": "2021-12-06", "close": 15.99, "volume": 3644.0}, {"date": "2021-12-07", "close": 15.99, "volume": 7918.0}, {"date": "2021-12-08", "close": 15.94, "volume": 12417.0}, {"date": "2021-12-09", "close": 15.8521, "volume": 11696.0}, {"date": "2021-12-10", "close": 15.28, "volume": 18137.0}, {"date": "2021-12-13", "close": 15.3, "volume": 17654.0}, {"date": "2021-12-14", "close": 15.4689, "volume": 13237.0}, {"date": "2021-12-15", "close": 15.65, "volume": 9567.0}, {"date": "2021-12-16", "close": 15.5, "volume": 17018.0}, {"date": "2021-12-17", "close": 15.55, "volume": 6651.0}, {"date": "2021-12-20", "close": 15.41, "volume": 5185.0}, {"date": "2021-12-21", "close": 15.5, "volume": 13563.0}, {"date": "2021-12-22", "close": 15.4795, "volume": 11582.0}, {"date": "2021-12-23", "close": 15.7, "volume": 8893.0}, {"date": "2021-12-27", "close": 15.57, "volume": 4226.0}, {"date": "2021-12-28", "close": 15.64, "volume": 5610.0}, {"date": "2021-12-29", "close": 15.57, "volume": 8238.0}, {"date": "2021-12-30", "close": 15.57, "volume": 5759.0}, {"date": "2021-12-31", "close": 15.631, "volume": 6922.0}, {"date": "2022-01-03", "close": 15.34, "volume": 8946.0}, {"date": "2022-01-04", "close": 15.23, "volume": 24604.0}, {"date": "2022-01-05", "close": 15.14, "volume": 27547.0}, {"date": "2022-01-06", "close": 15.05, "volume": 14911.0}, {"date": "2022-01-07", "close": 15.05, "volume": 20754.0}, {"date": "2022-01-10", "close": 14.93, "volume": 13334.0}, {"date": "2022-01-11", "close": 15.01, "volume": 15111.0}, {"date": "2022-01-12", "close": 15.0, "volume": 7602.0}, {"date": "2022-01-13", "close": 14.99, "volume": 15556.0}, {"date": "2022-01-14", "close": 14.71, "volume": 21398.0}, {"date": "2022-01-18", "close": 14.55, "volume": 22443.0}, {"date": "2022-01-19", "close": 14.614, "volume": 17038.0}, {"date": "2022-01-20", "close": 14.6, "volume": 11664.0}, {"date": "2022-01-21", "close": 14.53, "volume": 24178.0}, {"date": "2022-01-24", "close": 14.18, "volume": 19826.0}, {"date": "2022-01-25", "close": 14.18, "volume": 18292.0}, {"date": "2022-01-26", "close": 14.12, "volume": 9614.0}, {"date": "2022-01-27", "close": 14.2059, "volume": 9651.0}, {"date": "2022-01-28", "close": 14.21, "volume": 12062.0}, {"date": "2022-01-31", "close": 14.258, "volume": 4726.0}, {"date": "2022-02-01", "close": 14.38, "volume": 17430.0}, {"date": "2022-02-02", "close": 14.38, "volume": 17265.0}, {"date": "2022-02-03", "close": 14.235, "volume": 11126.0}, {"date": "2022-02-04", "close": 14.06, "volume": 11427.0}, {"date": "2022-02-07", "close": 14.04, "volume": 21659.0}, {"date": "2022-02-08", "close": 14.02, "volume": 14696.0}, {"date": "2022-02-09", "close": 14.015, "volume": 24161.0}, {"date": "2022-02-10", "close": 13.7601, "volume": 24241.0}, {"date": "2022-02-11", "close": 13.79, "volume": 18388.0}, {"date": "2022-02-14", "close": 13.78, "volume": 29423.0}, {"date": "2022-02-15", "close": 13.8, "volume": 5454.0}, {"date": "2022-02-16", "close": 13.85, "volume": 29055.0}, {"date": "2022-02-17", "close": 13.77, "volume": 26253.0}, {"date": "2022-02-18", "close": 13.72, "volume": 19823.0}, {"date": "2022-02-22", "close": 13.64, "volume": 12286.0}, {"date": "2022-02-23", "close": 13.68, "volume": 31556.0}, {"date": "2022-02-24", "close": 13.73, "volume": 11646.0}, {"date": "2022-02-25", "close": 13.7, "volume": 22674.0}, {"date": "2022-02-28", "close": 13.8, "volume": 11240.0}, {"date": "2022-03-01", "close": 13.77, "volume": 19036.0}, {"date": "2022-03-02", "close": 13.7, "volume": 22652.0}, {"date": "2022-03-03", "close": 13.72, "volume": 25059.0}, {"date": "2022-03-04", "close": 13.72, "volume": 13485.0}, {"date": "2022-03-07", "close": 13.57, "volume": 80501.0}, {"date": "2022-03-08", "close": 13.5, "volume": 30905.0}, {"date": "2022-03-09", "close": 13.5, "volume": 17828.0}, {"date": "2022-03-10", "close": 13.38, "volume": 18324.0}, {"date": "2022-03-11", "close": 13.45, "volume": 43327.0}, {"date": "2022-03-14", "close": 13.35, "volume": 33328.0}, {"date": "2022-03-15", "close": 13.335, "volume": 32953.0}, {"date": "2022-03-16", "close": 13.26, "volume": 28612.0}, {"date": "2022-03-17", "close": 13.54, "volume": 37463.0}, {"date": "2022-03-18", "close": 13.44, "volume": 18676.0}, {"date": "2022-03-21", "close": 13.41, "volume": 18155.0}, {"date": "2022-03-22", "close": 13.41, "volume": 34395.0}, {"date": "2022-03-23", "close": 13.37, "volume": 24123.0}, {"date": "2022-03-24", "close": 13.4, "volume": 27795.0}, {"date": "2022-03-25", "close": 13.34, "volume": 24868.0}, {"date": "2022-03-28", "close": 13.37, "volume": 8828.0}, {"date": "2022-03-29", "close": 13.47, "volume": 13387.0}, {"date": "2022-03-30", "close": 13.59, "volume": 12745.0}, {"date": "2022-03-31", "close": 13.63, "volume": 4705.0}, {"date": "2022-04-01", "close": 13.66, "volume": 13774.0}, {"date": "2022-04-04", "close": 13.62, "volume": 19176.0}, {"date": "2022-04-05", "close": 13.42, "volume": 50534.0}, {"date": "2022-04-06", "close": 13.34, "volume": 38710.0}, {"date": "2022-04-07", "close": 13.35, "volume": 23785.0}, {"date": "2022-04-08", "close": 13.24, "volume": 11383.0}, {"date": "2022-04-11", "close": 13.12, "volume": 23884.0}, {"date": "2022-04-12", "close": 13.12, "volume": 29277.0}, {"date": "2022-04-13", "close": 13.13, "volume": 17073.0}, {"date": "2022-04-14", "close": 12.99, "volume": 16844.0}, {"date": "2022-04-18", "close": 12.96, "volume": 55870.0}, {"date": "2022-04-19", "close": 12.94, "volume": 19016.0}, {"date": "2022-04-20", "close": 13.08, "volume": 5675.0}, {"date": "2022-04-21", "close": 13.0, "volume": 18443.0}, {"date": "2022-04-22", "close": 12.94, "volume": 10844.0}, {"date": "2022-04-25", "close": 12.87, "volume": 7893.0}, {"date": "2022-04-26", "close": 12.85, "volume": 7033.0}, {"date": "2022-04-27", "close": 12.87, "volume": 30207.0}, {"date": "2022-04-28", "close": 12.87, "volume": 21200.0}, {"date": "2022-04-29", "close": 12.65, "volume": 15284.0}, {"date": "2022-05-02", "close": 12.65, "volume": 10970.0}, {"date": "2022-05-03", "close": 12.72, "volume": 14297.0}, {"date": "2022-05-04", "close": 12.79, "volume": 33742.0}, {"date": "2022-05-05", "close": 12.52, "volume": 30615.0}, {"date": "2022-05-06", "close": 12.53, "volume": 8959.0}, {"date": "2022-05-09", "close": 12.49, "volume": 25303.0}, {"date": "2022-05-10", "close": 12.5, "volume": 14717.0}, {"date": "2022-05-11", "close": 12.48, "volume": 44645.0}, {"date": "2022-05-12", "close": 12.37, "volume": 43979.0}, {"date": "2022-05-13", "close": 12.33, "volume": 36636.0}, {"date": "2022-05-16", "close": 12.3405, "volume": 22362.0}, {"date": "2022-05-17", "close": 12.36, "volume": 6348.0}, {"date": "2022-05-18", "close": 12.43, "volume": 6936.0}, {"date": "2022-05-19", "close": 12.38, "volume": 6563.0}, {"date": "2022-05-20", "close": 12.37, "volume": 7268.0}, {"date": "2022-05-23", "close": 12.36, "volume": 19403.0}, {"date": "2022-05-24", "close": 12.33, "volume": 17223.0}, {"date": "2022-05-25", "close": 12.46, "volume": 16724.0}, {"date": "2022-05-26", "close": 12.47, "volume": 28582.0}, {"date": "2022-05-27", "close": 12.62, "volume": 49539.0}, {"date": "2022-05-31", "close": 12.62, "volume": 40997.0}, {"date": "2022-06-01", "close": 12.49, "volume": 26456.0}, {"date": "2022-06-02", "close": 12.58, "volume": 23092.0}, {"date": "2022-06-03", "close": 12.47, "volume": 25834.0}, {"date": "2022-06-06", "close": 12.37, "volume": 22187.0}, {"date": "2022-06-07", "close": 12.41, "volume": 29778.0}, {"date": "2022-06-08", "close": 12.35, "volume": 29942.0}, {"date": "2022-06-09", "close": 12.35, "volume": 55704.0}, {"date": "2022-06-10", "close": 12.25, "volume": 31724.0}, {"date": "2022-06-13", "close": 12.12, "volume": 22495.0}, {"date": "2022-06-14", "close": 12.0, "volume": 18985.0}, {"date": "2022-06-15", "close": 11.96, "volume": 19776.0}, {"date": "2022-06-16", "close": 11.72, "volume": 25001.0}, {"date": "2022-06-17", "close": 11.76, "volume": 22488.0}, {"date": "2022-06-21", "close": 11.68, "volume": 66352.0}, {"date": "2022-06-22", "close": 11.71, "volume": 32630.0}, {"date": "2022-06-23", "close": 11.79, "volume": 13495.0}, {"date": "2022-06-24", "close": 11.84, "volume": 26705.0}, {"date": "2022-06-27", "close": 11.8, "volume": 17034.0}, {"date": "2022-06-28", "close": 11.81, "volume": 14628.0}, {"date": "2022-06-29", "close": 12.04, "volume": 71608.0}, {"date": "2022-06-30", "close": 12.07, "volume": 27279.0}, {"date": "2022-07-01", "close": 12.2, "volume": 9322.0}, {"date": "2022-07-05", "close": 12.21, "volume": 25973.0}, {"date": "2022-07-06", "close": 12.24, "volume": 21392.0}, {"date": "2022-07-07", "close": 12.3, "volume": 18227.0}, {"date": "2022-07-08", "close": 12.17, "volume": 27872.0}, {"date": "2022-07-11", "close": 12.13, "volume": 17397.0}, {"date": "2022-07-12", "close": 12.26, "volume": 16998.0}, {"date": "2022-07-13", "close": 12.07, "volume": 23709.0}, {"date": "2022-07-14", "close": 12.07, "volume": 6657.0}, {"date": "2022-07-15", "close": 12.13, "volume": 12302.0}, {"date": "2022-07-18", "close": 12.3, "volume": 2705.0}, {"date": "2022-07-19", "close": 12.26, "volume": 6372.0}, {"date": "2022-07-20", "close": 12.37, "volume": 13764.0}, {"date": "2022-07-21", "close": 12.4, "volume": 13497.0}, {"date": "2022-07-22", "close": 12.42, "volume": 13150.0}, {"date": "2022-07-25", "close": 12.5, "volume": 4533.0}, {"date": "2022-07-26", "close": 12.41, "volume": 30207.0}, {"date": "2022-07-27", "close": 12.41, "volume": 8787.0}, {"date": "2022-07-28", "close": 12.47, "volume": 16203.0}, {"date": "2022-07-29", "close": 12.6, "volume": 2821.0}, {"date": "2022-08-01", "close": 12.86, "volume": 23214.0}, {"date": "2022-08-02", "close": 13.18, "volume": 5024.0}, {"date": "2022-08-03", "close": 12.89, "volume": 38118.0}, {"date": "2022-08-04", "close": 12.9, "volume": 4644.0}, {"date": "2022-08-05", "close": 12.7502, "volume": 7988.0}, {"date": "2022-08-08", "close": 12.77, "volume": 19617.0}, {"date": "2022-08-09", "close": 12.73, "volume": 22177.0}, {"date": "2022-08-10", "close": 12.75, "volume": 24753.0}, {"date": "2022-08-11", "close": 12.69, "volume": 35640.0}, {"date": "2022-08-12", "close": 12.67, "volume": 29532.0}, {"date": "2022-08-15", "close": 12.64, "volume": 47352.0}, {"date": "2022-08-16", "close": 12.56, "volume": 28039.0}, {"date": "2022-08-17", "close": 12.44, "volume": 53576.0}, {"date": "2022-08-18", "close": 12.42, "volume": 20778.0}, {"date": "2022-08-19", "close": 12.32, "volume": 24497.0}, {"date": "2022-08-22", "close": 12.26, "volume": 13854.0}, {"date": "2022-08-23", "close": 12.31, "volume": 14375.0}, {"date": "2022-08-24", "close": 12.22, "volume": 23362.0}, {"date": "2022-08-25", "close": 12.27, "volume": 27756.0}, {"date": "2022-08-26", "close": 12.2, "volume": 20618.0}, {"date": "2022-08-29", "close": 12.18, "volume": 18820.0}, {"date": "2022-08-30", "close": 12.15, "volume": 32044.0}, {"date": "2022-08-31", "close": 12.15, "volume": 43056.0}, {"date": "2022-09-01", "close": 12.036, "volume": 14341.0}, {"date": "2022-09-02", "close": 12.09, "volume": 8589.0}, {"date": "2022-09-06", "close": 11.97, "volume": 12121.0}, {"date": "2022-09-07", "close": 12.0, "volume": 25940.0}, {"date": "2022-09-08", "close": 11.9837, "volume": 4993.0}, {"date": "2022-09-09", "close": 12.0299, "volume": 12684.0}, {"date": "2022-09-12", "close": 11.975, "volume": 13765.0}, {"date": "2022-09-13", "close": 12.0, "volume": 15708.0}, {"date": "2022-09-14", "close": 12.02, "volume": 3675.0}, {"date": "2022-09-15", "close": 11.97, "volume": 8790.0}, {"date": "2022-09-16", "close": 11.76, "volume": 8561.0}, {"date": "2022-09-19", "close": 11.76, "volume": 9595.0}, {"date": "2022-09-20", "close": 11.69, "volume": 5463.0}, {"date": "2022-09-21", "close": 11.76, "volume": 13724.0}, {"date": "2022-09-22", "close": 11.65, "volume": 5498.0}, {"date": "2022-09-23", "close": 11.3901, "volume": 28682.0}, {"date": "2022-09-26", "close": 11.3, "volume": 15052.0}, {"date": "2022-09-27", "close": 11.2, "volume": 22222.0}, {"date": "2022-09-28", "close": 11.25, "volume": 7108.0}, {"date": "2022-09-29", "close": 11.15, "volume": 21989.0}, {"date": "2022-09-30", "close": 11.19, "volume": 12429.0}, {"date": "2022-10-03", "close": 11.285, "volume": 8475.0}, {"date": "2022-10-04", "close": 11.38, "volume": 9459.0}, {"date": "2022-10-05", "close": 11.43, "volume": 10731.0}, {"date": "2022-10-06", "close": 11.42, "volume": 19946.0}, {"date": "2022-10-07", "close": 11.3075, "volume": 5034.0}, {"date": "2022-10-10", "close": 11.3274, "volume": 14212.0}, {"date": "2022-10-11", "close": 11.24, "volume": 27597.0}, {"date": "2022-10-12", "close": 11.08, "volume": 33907.0}, {"date": "2022-10-13", "close": 10.94, "volume": 27306.0}, {"date": "2022-10-14", "close": 10.96, "volume": 34965.0}, {"date": "2022-10-17", "close": 10.95, "volume": 24855.0}, {"date": "2022-10-18", "close": 11.01, "volume": 29155.0}, {"date": "2022-10-19", "close": 10.95, "volume": 16088.0}, {"date": "2022-10-20", "close": 10.86, "volume": 26483.0}, {"date": "2022-10-21", "close": 10.82, "volume": 25218.0}, {"date": "2022-10-24", "close": 10.87, "volume": 20330.0}, {"date": "2022-10-25", "close": 11.12, "volume": 8416.0}, {"date": "2022-10-26", "close": 11.165, "volume": 5614.0}, {"date": "2022-10-27", "close": 11.18, "volume": 5035.0}, {"date": "2022-10-28", "close": 11.32, "volume": 14359.0}, {"date": "2022-10-31", "close": 11.195, "volume": 10317.0}, {"date": "2022-11-01", "close": 11.35, "volume": 10217.0}, {"date": "2022-11-02", "close": 11.41, "volume": 6495.0}, {"date": "2022-11-03", "close": 11.33, "volume": 6757.0}, {"date": "2022-11-04", "close": 11.38, "volume": 5115.0}, {"date": "2022-11-07", "close": 11.33, "volume": 14680.0}, {"date": "2022-11-08", "close": 11.2984, "volume": 14723.0}, {"date": "2022-11-09", "close": 11.3, "volume": 4194.0}, {"date": "2022-11-10", "close": 11.54, "volume": 21978.0}, {"date": "2022-11-11", "close": 11.58, "volume": 10688.0}, {"date": "2022-11-14", "close": 11.4644, "volume": 31919.0}, {"date": "2022-11-15", "close": 11.64, "volume": 16697.0}, {"date": "2022-11-16", "close": 11.72, "volume": 12950.0}, {"date": "2022-11-17", "close": 11.64, "volume": 12185.0}, {"date": "2022-11-18", "close": 11.6174, "volume": 12774.0}, {"date": "2022-11-21", "close": 11.62, "volume": 8480.0}, {"date": "2022-11-22", "close": 11.67, "volume": 20781.0}, {"date": "2022-11-23", "close": 11.76, "volume": 42875.0}, {"date": "2022-11-25", "close": 11.85, "volume": 11103.0}, {"date": "2022-11-28", "close": 11.85, "volume": 9963.0}, {"date": "2022-11-29", "close": 11.98, "volume": 82907.0}, {"date": "2022-11-30", "close": 12.09, "volume": 22690.0}, {"date": "2022-12-01", "close": 12.5, "volume": 19254.0}, {"date": "2022-12-02", "close": 12.33, "volume": 6029.0}, {"date": "2022-12-05", "close": 12.25, "volume": 18493.0}, {"date": "2022-12-06", "close": 12.27, "volume": 10356.0}, {"date": "2022-12-07", "close": 12.1401, "volume": 12185.0}, {"date": "2022-12-08", "close": 12.04, "volume": 19023.0}, {"date": "2022-12-09", "close": 11.95, "volume": 7580.0}, {"date": "2022-12-12", "close": 11.87, "volume": 19080.0}, {"date": "2022-12-13", "close": 11.92, "volume": 47888.0}, {"date": "2022-12-14", "close": 11.98, "volume": 28677.0}, {"date": "2022-12-15", "close": 12.0, "volume": 31157.0}, {"date": "2022-12-16", "close": 12.0, "volume": 45517.0}, {"date": "2022-12-19", "close": 11.87, "volume": 25516.0}, {"date": "2022-12-20", "close": 11.9, "volume": 43974.0}, {"date": "2022-12-21", "close": 11.83, "volume": 19679.0}, {"date": "2022-12-22", "close": 11.76, "volume": 18015.0}, {"date": "2022-12-23", "close": 11.8, "volume": 14161.0}, {"date": "2022-12-27", "close": 11.58, "volume": 23096.0}, {"date": "2022-12-28", "close": 11.61, "volume": 24561.0}, {"date": "2022-12-29", "close": 11.63, "volume": 12158.0}, {"date": "2022-12-30", "close": 11.58, "volume": 13507.0}, {"date": "2023-01-03", "close": 11.76, "volume": 18123.0}, {"date": "2023-01-04", "close": 11.7445, "volume": 9030.0}, {"date": "2023-01-05", "close": 11.74, "volume": 8074.0}, {"date": "2023-01-06", "close": 11.9, "volume": 10183.0}, {"date": "2023-01-09", "close": 12.02, "volume": 7425.0}, {"date": "2023-01-10", "close": 12.01, "volume": 3909.0}, {"date": "2023-01-11", "close": 12.13, "volume": 23940.0}, {"date": "2023-01-12", "close": 12.18, "volume": 8927.0}, {"date": "2023-01-13", "close": 12.22, "volume": 26093.0}, {"date": "2023-01-17", "close": 12.26, "volume": 19802.0}, {"date": "2023-01-18", "close": 12.5, "volume": 23844.0}, {"date": "2023-01-19", "close": 12.53, "volume": 13084.0}, {"date": "2023-01-20", "close": 12.42, "volume": 9528.0}, {"date": "2023-01-23", "close": 12.36, "volume": 6968.0}, {"date": "2023-01-24", "close": 12.54, "volume": 15043.0}, {"date": "2023-01-25", "close": 12.415, "volume": 9502.0}, {"date": "2023-01-26", "close": 12.34, "volume": 15180.0}, {"date": "2023-01-27", "close": 12.34, "volume": 5530.0}, {"date": "2023-01-30", "close": 12.35, "volume": 12337.0}, {"date": "2023-01-31", "close": 12.4, "volume": 13628.0}, {"date": "2023-02-01", "close": 12.59, "volume": 10299.0}, {"date": "2023-02-02", "close": 12.6895, "volume": 11676.0}, {"date": "2023-02-03", "close": 12.52, "volume": 9581.0}, {"date": "2023-02-06", "close": 12.51, "volume": 17741.0}, {"date": "2023-02-07", "close": 12.45, "volume": 9976.0}, {"date": "2023-02-08", "close": 12.4491, "volume": 8561.0}, {"date": "2023-02-09", "close": 12.36, "volume": 5742.0}, {"date": "2023-02-10", "close": 12.2406, "volume": 17547.0}, {"date": "2023-02-13", "close": 12.34, "volume": 13458.0}, {"date": "2023-02-14", "close": 12.4, "volume": 16131.0}, {"date": "2023-02-15", "close": 12.33, "volume": 5288.0}, {"date": "2023-02-16", "close": 12.26, "volume": 5575.0}, {"date": "2023-02-17", "close": 12.2998, "volume": 14219.0}, {"date": "2023-02-21", "close": 12.02, "volume": 10899.0}, {"date": "2023-02-22", "close": 12.01, "volume": 7413.0}, {"date": "2023-02-23", "close": 12.0554, "volume": 11090.0}, {"date": "2023-02-24", "close": 12.0, "volume": 6701.0}, {"date": "2023-02-27", "close": 12.03, "volume": 8959.0}, {"date": "2023-02-28", "close": 12.009, "volume": 5509.0}, {"date": "2023-03-01", "close": 12.07, "volume": 3485.0}, {"date": "2023-03-02", "close": 12.03, "volume": 8219.0}, {"date": "2023-03-03", "close": 11.96, "volume": 9375.0}, {"date": "2023-03-06", "close": 11.88, "volume": 51244.0}, {"date": "2023-03-07", "close": 11.91, "volume": 13240.0}, {"date": "2023-03-08", "close": 11.88, "volume": 7801.0}, {"date": "2023-03-09", "close": 11.85, "volume": 10440.0}, {"date": "2023-03-10", "close": 11.66, "volume": 94245.0}, {"date": "2023-03-13", "close": 11.67, "volume": 40629.0}, {"date": "2023-03-14", "close": 11.68, "volume": 30900.0}, {"date": "2023-03-15", "close": 11.66, "volume": 19925.0}, {"date": "2023-03-16", "close": 11.67, "volume": 23298.0}, {"date": "2023-03-17", "close": 11.69, "volume": 22396.0}, {"date": "2023-03-20", "close": 11.68, "volume": 21083.0}, {"date": "2023-03-21", "close": 11.7, "volume": 29866.0}, {"date": "2023-03-22", "close": 11.69, "volume": 15416.0}, {"date": "2023-03-23", "close": 11.64, "volume": 8804.0}, {"date": "2023-03-24", "close": 11.78, "volume": 15457.0}, {"date": "2023-03-27", "close": 11.69, "volume": 4679.0}, {"date": "2023-03-28", "close": 11.65, "volume": 3482.0}, {"date": "2023-03-29", "close": 11.71, "volume": 14816.0}, {"date": "2023-03-30", "close": 11.89, "volume": 25954.0}, {"date": "2023-03-31", "close": 11.94, "volume": 11433.0}, {"date": "2023-04-03", "close": 11.98, "volume": 5263.0}, {"date": "2023-04-04", "close": 11.99, "volume": 10459.0}, {"date": "2023-04-05", "close": 12.02, "volume": 3044.0}, {"date": "2023-04-06", "close": 11.9, "volume": 1526.0}, {"date": "2023-04-10", "close": 11.7914, "volume": 5940.0}, {"date": "2023-04-11", "close": 11.92, "volume": 6577.0}, {"date": "2023-04-12", "close": 11.94, "volume": 13852.0}, {"date": "2023-04-13", "close": 11.906, "volume": 11065.0}, {"date": "2023-04-14", "close": 11.92, "volume": 23352.0}, {"date": "2023-04-17", "close": 11.98, "volume": 16797.0}, {"date": "2023-04-18", "close": 11.96, "volume": 14292.0}, {"date": "2023-04-19", "close": 11.988, "volume": 2997.0}, {"date": "2023-04-20", "close": 11.98, "volume": 8986.0}, {"date": "2023-04-21", "close": 11.86, "volume": 11536.0}, {"date": "2023-04-24", "close": 11.88, "volume": 4038.0}, {"date": "2023-04-25", "close": 11.9781, "volume": 10182.0}, {"date": "2023-04-26", "close": 12.17, "volume": 17190.0}, {"date": "2023-04-27", "close": 11.91, "volume": 10784.0}, {"date": "2023-04-28", "close": 12.04, "volume": 5738.0}, {"date": "2023-05-01", "close": 12.05, "volume": 13980.0}, {"date": "2023-05-02", "close": 11.95, "volume": 14265.0}, {"date": "2023-05-03", "close": 12.03, "volume": 9102.0}, {"date": "2023-05-04", "close": 11.92, "volume": 13347.0}, {"date": "2023-05-05", "close": 11.82, "volume": 15213.0}, {"date": "2023-05-08", "close": 11.76, "volume": 10594.0}, {"date": "2023-05-09", "close": 11.69, "volume": 25816.0}, {"date": "2023-05-10", "close": 11.71, "volume": 20849.0}, {"date": "2023-05-11", "close": 11.74, "volume": 18787.0}, {"date": "2023-05-12", "close": 11.72, "volume": 14245.0}, {"date": "2023-05-15", "close": 11.67, "volume": 11813.0}, {"date": "2023-05-16", "close": 11.59, "volume": 22799.0}, {"date": "2023-05-17", "close": 11.61, "volume": 15065.0}, {"date": "2023-05-18", "close": 11.59, "volume": 5876.0}, {"date": "2023-05-19", "close": 11.61, "volume": 5321.0}, {"date": "2023-05-22", "close": 11.62, "volume": 14441.0}, {"date": "2023-05-23", "close": 11.6245, "volume": 14133.0}, {"date": "2023-05-24", "close": 11.64, "volume": 17160.0}, {"date": "2023-05-25", "close": 11.57, "volume": 16789.0}, {"date": "2023-05-26", "close": 11.6374, "volume": 7552.0}, {"date": "2023-05-30", "close": 11.6, "volume": 33678.0}, {"date": "2023-05-31", "close": 11.66, "volume": 9763.0}, {"date": "2023-06-01", "close": 11.64, "volume": 10367.0}, {"date": "2023-06-02", "close": 11.7, "volume": 8287.0}, {"date": "2023-06-05", "close": 11.63, "volume": 12752.0}, {"date": "2023-06-06", "close": 11.66, "volume": 12696.0}, {"date": "2023-06-07", "close": 11.6, "volume": 17329.0}, {"date": "2023-06-08", "close": 11.61, "volume": 11553.0}, {"date": "2023-06-09", "close": 11.5701, "volume": 8784.0}, {"date": "2023-06-12", "close": 11.63, "volume": 24992.0}, {"date": "2023-06-13", "close": 11.62, "volume": 11407.0}, {"date": "2023-06-14", "close": 11.6871, "volume": 12486.0}, {"date": "2023-06-15", "close": 11.68, "volume": 33347.0}, {"date": "2023-06-16", "close": 11.6452, "volume": 11174.0}, {"date": "2023-06-20", "close": 11.67, "volume": 18312.0}, {"date": "2023-06-21", "close": 11.66, "volume": 24625.0}, {"date": "2023-06-22", "close": 11.6, "volume": 12051.0}, {"date": "2023-06-23", "close": 11.61, "volume": 14953.0}, {"date": "2023-06-26", "close": 11.66, "volume": 24322.0}, {"date": "2023-06-27", "close": 11.67, "volume": 6416.0}, {"date": "2023-06-28", "close": 11.69, "volume": 11366.0}, {"date": "2023-06-29", "close": 11.64, "volume": 18372.0}, {"date": "2023-06-30", "close": 11.63, "volume": 11032.0}, {"date": "2023-07-03", "close": 11.63, "volume": 10779.0}, {"date": "2023-07-05", "close": 11.68, "volume": 15742.0}, {"date": "2023-07-06", "close": 11.6099, "volume": 8034.0}, {"date": "2023-07-07", "close": 11.64, "volume": 10522.0}, {"date": "2023-07-10", "close": 11.7, "volume": 7561.0}, {"date": "2023-07-11", "close": 11.658, "volume": 9971.0}, {"date": "2023-07-12", "close": 11.7636, "volume": 16074.0}, {"date": "2023-07-13", "close": 11.81, "volume": 13451.0}, {"date": "2023-07-14", "close": 11.78, "volume": 3623.0}, {"date": "2023-07-17", "close": 11.73, "volume": 5674.0}, {"date": "2023-07-18", "close": 11.82, "volume": 5553.0}, {"date": "2023-07-19", "close": 11.83, "volume": 9994.0}, {"date": "2023-07-20", "close": 11.78, "volume": 6826.0}, {"date": "2023-07-21", "close": 11.7, "volume": 36189.0}, {"date": "2023-07-24", "close": 11.72, "volume": 22716.0}, {"date": "2023-07-25", "close": 11.68, "volume": 14499.0}, {"date": "2023-07-26", "close": 11.7, "volume": 15467.0}, {"date": "2023-07-27", "close": 11.69, "volume": 63884.0}, {"date": "2023-07-28", "close": 11.73, "volume": 24864.0}, {"date": "2023-07-31", "close": 11.78, "volume": 21899.0}, {"date": "2023-08-01", "close": 11.76, "volume": 22383.0}, {"date": "2023-08-02", "close": 11.63, "volume": 25125.0}, {"date": "2023-08-03", "close": 11.53, "volume": 27385.0}, {"date": "2023-08-04", "close": 11.6, "volume": 16099.0}, {"date": "2023-08-07", "close": 11.58, "volume": 8442.0}, {"date": "2023-08-08", "close": 11.62, "volume": 34469.0}, {"date": "2023-08-09", "close": 11.64, "volume": 22288.0}, {"date": "2023-08-10", "close": 11.6786, "volume": 3660.0}, {"date": "2023-08-11", "close": 11.63, "volume": 18255.0}, {"date": "2023-08-14", "close": 11.658, "volume": 9939.0}, {"date": "2023-08-15", "close": 11.54, "volume": 12601.0}, {"date": "2023-08-16", "close": 11.54, "volume": 19028.0}, {"date": "2023-08-17", "close": 11.5, "volume": 15191.0}, {"date": "2023-08-18", "close": 11.48, "volume": 8208.0}, {"date": "2023-08-21", "close": 11.49, "volume": 12209.0}, {"date": "2023-08-22", "close": 11.48, "volume": 21992.0}, {"date": "2023-08-23", "close": 11.57, "volume": 5262.0}, {"date": "2023-08-24", "close": 11.46, "volume": 7177.0}, {"date": "2023-08-25", "close": 11.46, "volume": 10725.0}, {"date": "2023-08-28", "close": 11.48, "volume": 6514.0}, {"date": "2023-08-29", "close": 11.53, "volume": 17118.0}, {"date": "2023-08-30", "close": 11.65, "volume": 26823.0}, {"date": "2023-08-31", "close": 11.63, "volume": 13386.0}, {"date": "2023-09-01", "close": 11.53, "volume": 5927.0}, {"date": "2023-09-05", "close": 11.54, "volume": 12383.0}, {"date": "2023-09-06", "close": 11.45, "volume": 17305.0}, {"date": "2023-09-07", "close": 11.54, "volume": 10425.0}, {"date": "2023-09-08", "close": 11.43, "volume": 8709.0}, {"date": "2023-09-11", "close": 11.41, "volume": 29647.0}, {"date": "2023-09-12", "close": 11.45, "volume": 16960.0}, {"date": "2023-09-13", "close": 11.46, "volume": 19932.0}, {"date": "2023-09-14", "close": 11.44, "volume": 16109.0}, {"date": "2023-09-15", "close": 11.38, "volume": 12403.0}, {"date": "2023-09-18", "close": 11.38, "volume": 12707.0}, {"date": "2023-09-19", "close": 11.39, "volume": 9973.0}, {"date": "2023-09-20", "close": 11.41, "volume": 7916.0}, {"date": "2023-09-21", "close": 11.29, "volume": 12032.0}, {"date": "2023-09-22", "close": 11.31, "volume": 17022.0}, {"date": "2023-09-25", "close": 11.24, "volume": 22821.0}, {"date": "2023-09-26", "close": 11.19, "volume": 14705.0}, {"date": "2023-09-27", "close": 11.2, "volume": 11938.0}, {"date": "2023-09-28", "close": 11.1379, "volume": 33106.0}, {"date": "2023-09-29", "close": 11.25, "volume": 4830.0}, {"date": "2023-10-02", "close": 11.04, "volume": 6192.0}, {"date": "2023-10-03", "close": 10.95, "volume": 17312.0}, {"date": "2023-10-04", "close": 10.98, "volume": 8763.0}, {"date": "2023-10-05", "close": 10.98, "volume": 11922.0}, {"date": "2023-10-06", "close": 10.968, "volume": 22833.0}, {"date": "2023-10-09", "close": 11.19, "volume": 4189.0}, {"date": "2023-10-10", "close": 11.07, "volume": 9866.0}, {"date": "2023-10-11", "close": 11.07, "volume": 8620.0}, {"date": "2023-10-12", "close": 11.03, "volume": 14996.0}, {"date": "2023-10-13", "close": 11.11, "volume": 44997.0}, {"date": "2023-10-16", "close": 11.0346, "volume": 36535.0}, {"date": "2023-10-17", "close": 10.96, "volume": 6467.0}, {"date": "2023-10-18", "close": 10.965, "volume": 10224.0}, {"date": "2023-10-19", "close": 10.92, "volume": 23515.0}, {"date": "2023-10-20", "close": 10.89, "volume": 40156.0}, {"date": "2023-10-23", "close": 10.75, "volume": 17606.0}, {"date": "2023-10-24", "close": 10.84, "volume": 33592.0}, {"date": "2023-10-25", "close": 10.74, "volume": 25221.0}, {"date": "2023-10-26", "close": 10.69, "volume": 14243.0}, {"date": "2023-10-27", "close": 10.65, "volume": 15833.0}, {"date": "2023-10-30", "close": 10.63, "volume": 33577.0}, {"date": "2023-10-31", "close": 10.7, "volume": 30704.0}, {"date": "2023-11-01", "close": 10.81, "volume": 22407.0}, {"date": "2023-11-02", "close": 10.97, "volume": 15015.0}, {"date": "2023-11-03", "close": 11.06, "volume": 12723.0}, {"date": "2023-11-06", "close": 11.09, "volume": 50875.0}, {"date": "2023-11-07", "close": 11.16, "volume": 35100.0}, {"date": "2023-11-08", "close": 11.27, "volume": 18700.0}, {"date": "2023-11-09", "close": 11.08, "volume": 15396.0}, {"date": "2023-11-10", "close": 11.19, "volume": 24050.0}, {"date": "2023-11-13", "close": 11.15, "volume": 14746.0}, {"date": "2023-11-14", "close": 11.31, "volume": 35720.0}, {"date": "2023-11-15", "close": 11.28, "volume": 6711.0}, {"date": "2023-11-16", "close": 11.34, "volume": 14187.0}, {"date": "2023-11-17", "close": 11.39, "volume": 14670.0}, {"date": "2023-11-20", "close": 11.4301, "volume": 37392.0}, {"date": "2023-11-21", "close": 11.41, "volume": 21856.0}, {"date": "2023-11-22", "close": 11.51, "volume": 13671.0}, {"date": "2023-11-24", "close": 11.54, "volume": 4866.0}, {"date": "2023-11-27", "close": 11.57, "volume": 11552.0}, {"date": "2023-11-28", "close": 11.55, "volume": 10018.0}, {"date": "2023-11-29", "close": 11.7, "volume": 16623.0}, {"date": "2023-11-30", "close": 11.57, "volume": 18671.0}, {"date": "2023-12-01", "close": 11.82, "volume": 23345.0}, {"date": "2023-12-04", "close": 11.8, "volume": 4687.0}, {"date": "2023-12-05", "close": 11.86, "volume": 7286.0}, {"date": "2023-12-06", "close": 11.96, "volume": 32459.0}, {"date": "2023-12-07", "close": 12.01, "volume": 38628.0}, {"date": "2023-12-08", "close": 11.9, "volume": 5670.0}, {"date": "2023-12-11", "close": 11.88, "volume": 16080.0}, {"date": "2023-12-12", "close": 11.865, "volume": 41219.0}, {"date": "2023-12-13", "close": 12.0, "volume": 41205.0}, {"date": "2023-12-14", "close": 12.26, "volume": 29925.0}, {"date": "2023-12-15", "close": 12.19, "volume": 9544.0}, {"date": "2023-12-18", "close": 12.13, "volume": 14872.0}, {"date": "2023-12-19", "close": 12.13, "volume": 22188.0}, {"date": "2023-12-20", "close": 12.0401, "volume": 11718.0}, {"date": "2023-12-21", "close": 12.07, "volume": 10880.0}, {"date": "2023-12-22", "close": 12.0, "volume": 22319.0}, {"date": "2023-12-26", "close": 12.02, "volume": 73043.0}, {"date": "2023-12-27", "close": 12.04, "volume": 26201.0}, {"date": "2023-12-28", "close": 12.05, "volume": 23676.0}, {"date": "2023-12-29", "close": 12.04, "volume": 20821.0}, {"date": "2024-01-02", "close": 12.01, "volume": 19232.0}, {"date": "2024-01-03", "close": 12.05, "volume": 5361.0}, {"date": "2024-01-04", "close": 12.05, "volume": 12150.0}, {"date": "2024-01-05", "close": 12.05, "volume": 8990.0}, {"date": "2024-01-08", "close": 12.06, "volume": 14096.0}, {"date": "2024-01-09", "close": 12.1, "volume": 27698.0}, {"date": "2024-01-10", "close": 12.12, "volume": 8138.0}, {"date": "2024-01-11", "close": 12.106, "volume": 6806.0}, {"date": "2024-01-12", "close": 12.13, "volume": 32716.0}, {"date": "2024-01-16", "close": 11.99, "volume": 23768.0}, {"date": "2024-01-17", "close": 12.03, "volume": 25190.0}, {"date": "2024-01-18", "close": 12.03, "volume": 4762.0}, {"date": "2024-01-19", "close": 11.925, "volume": 73132.0}, {"date": "2024-01-22", "close": 12.01, "volume": 19776.0}, {"date": "2024-01-23", "close": 11.92, "volume": 29475.0}, {"date": "2024-01-24", "close": 11.97, "volume": 21116.0}, {"date": "2024-01-25", "close": 12.0033, "volume": 11153.0}, {"date": "2024-01-26", "close": 11.99, "volume": 4183.0}, {"date": "2024-01-29", "close": 12.06, "volume": 14602.0}, {"date": "2024-01-30", "close": 12.09, "volume": 17250.0}, {"date": "2024-01-31", "close": 12.1699, "volume": 12782.0}, {"date": "2024-02-01", "close": 12.23, "volume": 23290.0}, {"date": "2024-02-02", "close": 12.12, "volume": 14480.0}, {"date": "2024-02-05", "close": 12.07, "volume": 8674.0}, {"date": "2024-02-06", "close": 12.2, "volume": 19121.0}, {"date": "2024-02-07", "close": 12.17, "volume": 33692.0}, {"date": "2024-02-08", "close": 12.07, "volume": 9958.0}, {"date": "2024-02-09", "close": 12.08, "volume": 12274.0}, {"date": "2024-02-12", "close": 12.06, "volume": 7592.0}, {"date": "2024-02-13", "close": 11.9403, "volume": 13764.0}, {"date": "2024-02-14", "close": 11.98, "volume": 14075.0}, {"date": "2024-02-15", "close": 12.06, "volume": 8314.0}, {"date": "2024-02-16", "close": 11.97, "volume": 5562.0}, {"date": "2024-02-20", "close": 12.01, "volume": 3547.0}, {"date": "2024-02-21", "close": 11.98, "volume": 7582.0}, {"date": "2024-02-22", "close": 11.93, "volume": 27711.0}, {"date": "2024-02-23", "close": 11.92, "volume": 12874.0}, {"date": "2024-02-26", "close": 11.83, "volume": 24091.0}, {"date": "2024-02-27", "close": 11.82, "volume": 25486.0}, {"date": "2024-02-28", "close": 11.8, "volume": 424732.0}, {"date": "2024-02-29", "close": 11.85, "volume": 25561.0}, {"date": "2024-03-01", "close": 11.86, "volume": 29065.0}, {"date": "2024-03-04", "close": 11.85, "volume": 26233.0}, {"date": "2024-03-05", "close": 11.9408, "volume": 14172.0}, {"date": "2024-03-06", "close": 11.9358, "volume": 7833.0}, {"date": "2024-03-07", "close": 11.92, "volume": 6953.0}, {"date": "2024-03-08", "close": 11.92, "volume": 19656.0}, {"date": "2024-03-11", "close": 11.91, "volume": 15061.0}, {"date": "2024-03-12", "close": 11.97, "volume": 37105.0}, {"date": "2024-03-13", "close": 11.99, "volume": 34908.0}, {"date": "2024-03-14", "close": 11.92, "volume": 7044.0}, {"date": "2024-03-15", "close": 11.94, "volume": 8293.0}, {"date": "2024-03-18", "close": 11.94, "volume": 11834.0}, {"date": "2024-03-19", "close": 11.96, "volume": 16901.0}, {"date": "2024-03-20", "close": 11.95, "volume": 13012.0}, {"date": "2024-03-21", "close": 11.95, "volume": 7015.0}, {"date": "2024-03-22", "close": 11.98, "volume": 8740.0}, {"date": "2024-03-25", "close": 11.9801, "volume": 19848.0}, {"date": "2024-03-26", "close": 12.03, "volume": 31411.0}, {"date": "2024-03-27", "close": 12.12, "volume": 15600.0}, {"date": "2024-03-28", "close": 12.19, "volume": 15244.0}, {"date": "2024-04-01", "close": 12.18, "volume": 13309.0}, {"date": "2024-04-02", "close": 12.1, "volume": 4566.0}, {"date": "2024-04-03", "close": 12.0, "volume": 33010.0}, {"date": "2024-04-04", "close": 12.0, "volume": 13684.0}, {"date": "2024-04-05", "close": 11.9326, "volume": 11907.0}, {"date": "2024-04-08", "close": 11.91, "volume": 7888.0}, {"date": "2024-04-09", "close": 11.975, "volume": 11924.0}, {"date": "2024-04-10", "close": 11.83, "volume": 11302.0}, {"date": "2024-04-11", "close": 11.84, "volume": 8156.0}, {"date": "2024-04-12", "close": 11.86, "volume": 14352.0}, {"date": "2024-04-15", "close": 11.7434, "volume": 12623.0}, {"date": "2024-04-16", "close": 11.7, "volume": 18642.0}, {"date": "2024-04-17", "close": 11.94, "volume": 57211.0}, {"date": "2024-04-18", "close": 12.03, "volume": 9145.0}, {"date": "2024-04-19", "close": 12.03, "volume": 5457.0}, {"date": "2024-04-22", "close": 12.14, "volume": 23558.0}, {"date": "2024-04-23", "close": 11.96, "volume": 13322.0}, {"date": "2024-04-24", "close": 12.11, "volume": 17469.0}, {"date": "2024-04-25", "close": 11.88, "volume": 23290.0}, {"date": "2024-04-26", "close": 11.9, "volume": 17061.0}, {"date": "2024-04-29", "close": 11.9, "volume": 26789.0}, {"date": "2024-04-30", "close": 11.9, "volume": 10472.0}, {"date": "2024-05-01", "close": 12.13, "volume": 15382.0}, {"date": "2024-05-02", "close": 11.945, "volume": 16620.0}, {"date": "2024-05-03", "close": 12.2, "volume": 9115.0}, {"date": "2024-05-06", "close": 12.09, "volume": 7670.0}, {"date": "2024-05-07", "close": 12.2, "volume": 13067.0}, {"date": "2024-05-08", "close": 12.07, "volume": 24440.0}, {"date": "2024-05-09", "close": 11.96, "volume": 141276.0}, {"date": "2024-05-10", "close": 11.99, "volume": 14960.0}, {"date": "2024-05-13", "close": 11.98, "volume": 8796.0}, {"date": "2024-05-14", "close": 11.99, "volume": 15461.0}, {"date": "2024-05-15", "close": 12.08, "volume": 14131.0}, {"date": "2024-05-16", "close": 12.06, "volume": 20436.0}, {"date": "2024-05-17", "close": 12.03, "volume": 16734.0}, {"date": "2024-05-20", "close": 12.03, "volume": 12858.0}, {"date": "2024-05-21", "close": 12.04, "volume": 27004.0}, {"date": "2024-05-22", "close": 12.01, "volume": 21076.0}, {"date": "2024-05-23", "close": 11.95, "volume": 20560.0}, {"date": "2024-05-24", "close": 11.9558, "volume": 36779.0}, {"date": "2024-05-28", "close": 11.88, "volume": 37375.0}, {"date": "2024-05-29", "close": 11.8, "volume": 19554.0}, {"date": "2024-05-30", "close": 11.8999, "volume": 10861.0}, {"date": "2024-05-31", "close": 11.96, "volume": 13855.0}, {"date": "2024-06-03", "close": 11.93, "volume": 35392.0}, {"date": "2024-06-04", "close": 12.03, "volume": 23911.0}, {"date": "2024-06-05", "close": 12.0283, "volume": 14357.0}, {"date": "2024-06-06", "close": 12.02, "volume": 13372.0}, {"date": "2024-06-07", "close": 11.955, "volume": 19763.0}, {"date": "2024-06-10", "close": 11.98, "volume": 18518.0}, {"date": "2024-06-11", "close": 11.9845, "volume": 9165.0}, {"date": "2024-06-12", "close": 12.13, "volume": 20043.0}, {"date": "2024-06-13", "close": 12.12, "volume": 5526.0}, {"date": "2024-06-14", "close": 12.17, "volume": 7175.0}, {"date": "2024-06-17", "close": 12.12, "volume": 14625.0}, {"date": "2024-06-18", "close": 12.09, "volume": 20262.0}, {"date": "2024-06-20", "close": 12.03, "volume": 9411.0}, {"date": "2024-06-21", "close": 12.03, "volume": 3459.0}, {"date": "2024-06-24", "close": 12.02, "volume": 5336.0}, {"date": "2024-06-25", "close": 12.04, "volume": 6837.0}, {"date": "2024-06-26", "close": 12.05, "volume": 12416.0}, {"date": "2024-06-27", "close": 12.04, "volume": 7416.0}, {"date": "2024-06-28", "close": 12.08, "volume": 19084.0}, {"date": "2024-07-01", "close": 11.99, "volume": 19121.0}, {"date": "2024-07-02", "close": 12.06, "volume": 25678.0}, {"date": "2024-07-03", "close": 12.01, "volume": 38592.0}, {"date": "2024-07-05", "close": 12.05, "volume": 31619.0}, {"date": "2024-07-08", "close": 12.07, "volume": 14181.0}, {"date": "2024-07-09", "close": 12.1, "volume": 10489.0}, {"date": "2024-07-10", "close": 12.14, "volume": 20713.0}, {"date": "2024-07-11", "close": 12.21, "volume": 9363.0}, {"date": "2024-07-12", "close": 12.279, "volume": 8361.0}, {"date": "2024-07-15", "close": 12.16, "volume": 27764.0}, {"date": "2024-07-16", "close": 12.22, "volume": 9195.0}, {"date": "2024-07-17", "close": 12.22, "volume": 7374.0}, {"date": "2024-07-18", "close": 12.18, "volume": 15103.0}, {"date": "2024-07-19", "close": 12.12, "volume": 6435.0}, {"date": "2024-07-22", "close": 12.165, "volume": 8696.0}, {"date": "2024-07-23", "close": 12.13, "volume": 14008.0}, {"date": "2024-07-24", "close": 12.07, "volume": 5774.0}, {"date": "2024-07-25", "close": 12.19, "volume": 20509.0}, {"date": "2024-07-26", "close": 12.29, "volume": 14039.0}, {"date": "2024-07-29", "close": 12.24, "volume": 12255.0}, {"date": "2024-07-30", "close": 12.32, "volume": 15000.0}, {"date": "2024-07-31", "close": 12.43, "volume": 16304.0}, {"date": "2024-08-01", "close": 12.53, "volume": 10703.0}, {"date": "2024-08-02", "close": 12.66, "volume": 7371.0}, {"date": "2024-08-05", "close": 12.38, "volume": 13219.0}, {"date": "2024-08-06", "close": 12.31, "volume": 10730.0}, {"date": "2024-08-07", "close": 12.35, "volume": 6073.0}, {"date": "2024-08-08", "close": 12.31, "volume": 8680.0}, {"date": "2024-08-09", "close": 12.368, "volume": 28651.0}, {"date": "2024-08-12", "close": 12.39, "volume": 17728.0}, {"date": "2024-08-13", "close": 12.425, "volume": 13941.0}, {"date": "2024-08-14", "close": 12.44, "volume": 15990.0}, {"date": "2024-08-15", "close": 12.52, "volume": 21715.0}, {"date": "2024-08-16", "close": 12.54, "volume": 24147.0}, {"date": "2024-08-19", "close": 12.66, "volume": 25021.0}, {"date": "2024-08-20", "close": 12.58, "volume": 14305.0}, {"date": "2024-08-21", "close": 12.56, "volume": 30298.0}, {"date": "2024-08-22", "close": 12.5108, "volume": 18381.0}, {"date": "2024-08-23", "close": 12.49, "volume": 26275.0}, {"date": "2024-08-26", "close": 12.52, "volume": 23082.0}, {"date": "2024-08-27", "close": 12.52, "volume": 27108.0}, {"date": "2024-08-28", "close": 12.56, "volume": 21008.0}, {"date": "2024-08-29", "close": 12.56, "volume": 30298.0}, {"date": "2024-08-30", "close": 12.6101, "volume": 30678.0}, {"date": "2024-09-03", "close": 12.57, "volume": 22141.0}, {"date": "2024-09-04", "close": 12.64, "volume": 13389.0}, {"date": "2024-09-05", "close": 12.65, "volume": 20576.0}, {"date": "2024-09-06", "close": 12.655, "volume": 18372.0}, {"date": "2024-09-09", "close": 12.66, "volume": 16577.0}, {"date": "2024-09-10", "close": 12.75, "volume": 51394.0}, {"date": "2024-09-11", "close": 12.73, "volume": 15521.0}, {"date": "2024-09-12", "close": 12.69, "volume": 8151.0}, {"date": "2024-09-13", "close": 12.75, "volume": 4100.0}, {"date": "2024-09-16", "close": 12.81, "volume": 10624.0}, {"date": "2024-09-17", "close": 12.823, "volume": 24447.0}, {"date": "2024-09-18", "close": 12.79, "volume": 15593.0}, {"date": "2024-09-19", "close": 12.795, "volume": 7111.0}, {"date": "2024-09-20", "close": 12.89, "volume": 19638.0}, {"date": "2024-09-23", "close": 12.83, "volume": 14365.0}, {"date": "2024-09-24", "close": 12.8358, "volume": 11052.0}, {"date": "2024-09-25", "close": 12.825, "volume": 17738.0}, {"date": "2024-09-26", "close": 12.85, "volume": 16065.0}, {"date": "2024-09-27", "close": 12.76, "volume": 9692.0}, {"date": "2024-09-30", "close": 12.86, "volume": 18799.0}, {"date": "2024-10-01", "close": 12.8285, "volume": 16033.0}, {"date": "2024-10-02", "close": 12.84, "volume": 11694.0}, {"date": "2024-10-03", "close": 12.83, "volume": 9276.0}, {"date": "2024-10-04", "close": 12.79, "volume": 4152.0}, {"date": "2024-10-07", "close": 12.81, "volume": 97328.0}, {"date": "2024-10-08", "close": 12.845, "volume": 87056.0}, {"date": "2024-10-09", "close": 12.8113, "volume": 7068.0}, {"date": "2024-10-10", "close": 12.94, "volume": 17181.0}, {"date": "2024-10-11", "close": 13.03, "volume": 9369.0}, {"date": "2024-10-14", "close": 13.03, "volume": 17842.0}, {"date": "2024-10-15", "close": 12.72, "volume": 15224.0}, {"date": "2024-10-16", "close": 12.79, "volume": 20200.0}, {"date": "2024-10-17", "close": 12.73, "volume": 30240.0}, {"date": "2024-10-18", "close": 12.67, "volume": 21702.0}, {"date": "2024-10-21", "close": 12.555, "volume": 10241.0}, {"date": "2024-10-22", "close": 12.6, "volume": 15463.0}, {"date": "2024-10-23", "close": 12.5, "volume": 5198.0}, {"date": "2024-10-24", "close": 12.49, "volume": 19902.0}, {"date": "2024-10-25", "close": 12.6441, "volume": 14016.0}, {"date": "2024-10-28", "close": 12.55, "volume": 5552.0}, {"date": "2024-10-29", "close": 12.5, "volume": 5706.0}, {"date": "2024-10-30", "close": 12.5646, "volume": 12546.0}, {"date": "2024-10-31", "close": 12.605, "volume": 16003.0}, {"date": "2024-11-01", "close": 12.65, "volume": 4997.0}, {"date": "2024-11-04", "close": 12.695, "volume": 11971.0}, {"date": "2024-11-05", "close": 12.675, "volume": 5382.0}, {"date": "2024-11-06", "close": 12.6, "volume": 9673.0}, {"date": "2024-11-07", "close": 12.795, "volume": 7999.0}, {"date": "2024-11-08", "close": 12.71, "volume": 1795.0}, {"date": "2024-11-11", "close": 12.82, "volume": 5832.0}, {"date": "2024-11-12", "close": 12.8, "volume": 7694.0}, {"date": "2024-11-13", "close": 12.7384, "volume": 4254.0}, {"date": "2024-11-14", "close": 12.6847, "volume": 7001.0}, {"date": "2024-11-15", "close": 12.52, "volume": 4864.0}, {"date": "2024-11-18", "close": 12.695, "volume": 25241.0}, {"date": "2024-11-19", "close": 12.52, "volume": 8776.0}, {"date": "2024-11-20", "close": 12.47, "volume": 7147.0}, {"date": "2024-11-21", "close": 12.4131, "volume": 6574.0}, {"date": "2024-11-22", "close": 12.45, "volume": 8133.0}, {"date": "2024-11-25", "close": 12.49, "volume": 8911.0}, {"date": "2024-11-26", "close": 12.44, "volume": 12338.0}, {"date": "2024-11-27", "close": 12.4944, "volume": 16642.0}, {"date": "2024-11-29", "close": 12.53, "volume": 13660.0}, {"date": "2024-12-02", "close": 12.5316, "volume": 12455.0}, {"date": "2024-12-03", "close": 12.6099, "volume": 12861.0}, {"date": "2024-12-04", "close": 12.67, "volume": 22509.0}, {"date": "2024-12-05", "close": 12.7, "volume": 14366.0}, {"date": "2024-12-06", "close": 13.01, "volume": 68241.0}, {"date": "2024-12-09", "close": 13.0044, "volume": 6448.0}, {"date": "2024-12-10", "close": 12.81, "volume": 9211.0}, {"date": "2024-12-11", "close": 12.65, "volume": 27365.0}, {"date": "2024-12-12", "close": 12.64, "volume": 15773.0}, {"date": "2024-12-13", "close": 12.6, "volume": 19181.0}, {"date": "2024-12-16", "close": 12.59, "volume": 5355.0}, {"date": "2024-12-17", "close": 12.53, "volume": 8109.0}, {"date": "2024-12-18", "close": 12.4, "volume": 18519.0}, {"date": "2024-12-19", "close": 12.45, "volume": 14553.0}, {"date": "2024-12-20", "close": 12.33, "volume": 21263.0}, {"date": "2024-12-23", "close": 12.307, "volume": 22037.0}, {"date": "2024-12-24", "close": 12.56, "volume": 16727.0}, {"date": "2024-12-26", "close": 12.62, "volume": 6640.0}, {"date": "2024-12-27", "close": 12.47, "volume": 16423.0}, {"date": "2024-12-30", "close": 12.46, "volume": 15059.0}, {"date": "2024-12-31", "close": 12.51, "volume": 14570.0}, {"date": "2025-01-02", "close": 12.3035, "volume": 17517.0}, {"date": "2025-01-03", "close": 12.2952, "volume": 12592.0}, {"date": "2025-01-06", "close": 12.31, "volume": 17121.0}, {"date": "2025-01-07", "close": 12.26, "volume": 8325.0}, {"date": "2025-01-08", "close": 12.305, "volume": 3674.0}, {"date": "2025-01-10", "close": 12.27, "volume": 9143.0}, {"date": "2025-01-13", "close": 12.2, "volume": 3178.0}, {"date": "2025-01-14", "close": 12.2657, "volume": 5970.0}, {"date": "2025-01-15", "close": 12.29, "volume": 23280.0}, {"date": "2025-01-16", "close": 12.35, "volume": 5204.0}, {"date": "2025-01-17", "close": 12.34, "volume": 7967.0}, {"date": "2025-01-21", "close": 12.4, "volume": 10287.0}, {"date": "2025-01-22", "close": 12.39, "volume": 4658.0}, {"date": "2025-01-23", "close": 12.34, "volume": 53247.0}, {"date": "2025-01-24", "close": 12.31, "volume": 11255.0}, {"date": "2025-01-27", "close": 12.48, "volume": 17993.0}, {"date": "2025-01-28", "close": 12.475, "volume": 20465.0}, {"date": "2025-01-29", "close": 12.62, "volume": 50944.0}, {"date": "2025-01-30", "close": 12.67, "volume": 25000.0}, {"date": "2025-01-31", "close": 12.64, "volume": 26609.0}, {"date": "2025-02-03", "close": 12.69, "volume": 16555.0}, {"date": "2025-02-04", "close": 12.7, "volume": 6805.0}, {"date": "2025-02-05", "close": 12.7018, "volume": 16222.0}, {"date": "2025-02-06", "close": 12.67, "volume": 17899.0}, {"date": "2025-02-07", "close": 12.68, "volume": 7213.0}, {"date": "2025-02-10", "close": 12.58, "volume": 11729.0}, {"date": "2025-02-11", "close": 12.67, "volume": 12131.0}, {"date": "2025-02-12", "close": 12.56, "volume": 5555.0}, {"date": "2025-02-13", "close": 12.56, "volume": 38807.0}, {"date": "2025-02-14", "close": 12.65, "volume": 30298.0}, {"date": "2025-02-18", "close": 12.65, "volume": 10702.0}, {"date": "2025-02-19", "close": 12.6, "volume": 7700.0}, {"date": "2025-02-20", "close": 12.635, "volume": 16168.0}, {"date": "2025-02-21", "close": 12.7, "volume": 55365.0}, {"date": "2025-02-24", "close": 12.74, "volume": 12487.0}, {"date": "2025-02-25", "close": 12.67, "volume": 61545.0}, {"date": "2025-02-26", "close": 12.72, "volume": 6693.0}, {"date": "2025-02-27", "close": 12.75, "volume": 33490.0}, {"date": "2025-02-28", "close": 12.83, "volume": 23215.0}, {"date": "2025-03-03", "close": 12.77, "volume": 17523.0}, {"date": "2025-03-04", "close": 12.6401, "volume": 15362.0}, {"date": "2025-03-05", "close": 12.56, "volume": 18257.0}, {"date": "2025-03-06", "close": 12.43, "volume": 20028.0}, {"date": "2025-03-07", "close": 12.4504, "volume": 15947.0}, {"date": "2025-03-10", "close": 12.4, "volume": 23235.0}, {"date": "2025-03-11", "close": 12.52, "volume": 23055.0}, {"date": "2025-03-12", "close": 12.8, "volume": 24203.0}, {"date": "2025-03-13", "close": 12.61, "volume": 16014.0}, {"date": "2025-03-14", "close": 12.57, "volume": 6833.0}, {"date": "2025-03-17", "close": 12.72, "volume": 4920.0}, {"date": "2025-03-18", "close": 12.59, "volume": 9742.0}, {"date": "2025-03-19", "close": 12.75, "volume": 18362.0}, {"date": "2025-03-20", "close": 12.7, "volume": 10793.0}, {"date": "2025-03-21", "close": 12.82, "volume": 68222.0}, {"date": "2025-03-24", "close": 12.82, "volume": 14911.0}, {"date": "2025-03-25", "close": 12.76, "volume": 7961.0}, {"date": "2025-03-26", "close": 12.97, "volume": 10061.0}, {"date": "2025-03-27", "close": 12.85, "volume": 8777.0}, {"date": "2025-03-28", "close": 12.77, "volume": 8824.0}, {"date": "2025-03-31", "close": 12.85, "volume": 12375.0}, {"date": "2025-04-01", "close": 12.9, "volume": 6056.0}, {"date": "2025-04-02", "close": 12.79, "volume": 14312.0}, {"date": "2025-04-03", "close": 12.63, "volume": 19433.0}, {"date": "2025-04-04", "close": 12.12, "volume": 30837.0}, {"date": "2025-04-07", "close": 11.87, "volume": 26357.0}, {"date": "2025-04-08", "close": 11.842, "volume": 17003.0}, {"date": "2025-04-09", "close": 12.01, "volume": 47262.0}, {"date": "2025-04-10", "close": 11.82, "volume": 7823.0}, {"date": "2025-04-11", "close": 11.841, "volume": 23736.0}, {"date": "2025-04-14", "close": 11.9495, "volume": 11562.0}, {"date": "2025-04-15", "close": 12.05, "volume": 10052.0}, {"date": "2025-04-16", "close": 12.06, "volume": 5630.0}, {"date": "2025-04-17", "close": 12.09, "volume": 24402.0}, {"date": "2025-04-21", "close": 11.9598, "volume": 8067.0}, {"date": "2025-04-22", "close": 11.97, "volume": 2593.0}, {"date": "2025-04-23", "close": 12.09, "volume": 12714.0}, {"date": "2025-04-24", "close": 12.25, "volume": 6233.0}, {"date": "2025-04-25", "close": 12.365, "volume": 13262.0}, {"date": "2025-04-28", "close": 12.4, "volume": 5423.0}, {"date": "2025-04-29", "close": 12.43, "volume": 8256.0}, {"date": "2025-04-30", "close": 12.38, "volume": 17908.0}, {"date": "2025-05-01", "close": 12.35, "volume": 49160.0}, {"date": "2025-05-02", "close": 12.37, "volume": 7549.0}, {"date": "2025-05-05", "close": 12.4, "volume": 9088.0}, {"date": "2025-05-06", "close": 12.41, "volume": 5548.0}, {"date": "2025-05-07", "close": 12.32, "volume": 3942.0}, {"date": "2025-05-08", "close": 12.33, "volume": 5637.0}, {"date": "2025-05-09", "close": 12.37, "volume": 5052.0}, {"date": "2025-05-12", "close": 12.37, "volume": 5982.0}, {"date": "2025-05-13", "close": 12.37, "volume": 11116.0}, {"date": "2025-05-14", "close": 12.31, "volume": 5249.0}, {"date": "2025-05-15", "close": 12.35, "volume": 5045.0}, {"date": "2025-05-16", "close": 12.61, "volume": 9014.0}, {"date": "2025-05-19", "close": 12.31, "volume": 12337.0}, {"date": "2025-05-20", "close": 12.44, "volume": 17678.0}, {"date": "2025-05-21", "close": 12.37, "volume": 6344.0}, {"date": "2025-05-22", "close": 12.35, "volume": 21292.0}, {"date": "2025-05-23", "close": 12.31, "volume": 13142.0}, {"date": "2025-05-27", "close": 12.3351, "volume": 11023.0}, {"date": "2025-05-28", "close": 12.38, "volume": 9573.0}, {"date": "2025-05-29", "close": 12.37, "volume": 23436.0}, {"date": "2025-05-30", "close": 12.4, "volume": 22491.0}, {"date": "2025-06-02", "close": 12.3777, "volume": 13276.0}, {"date": "2025-06-03", "close": 12.37, "volume": 19271.0}, {"date": "2025-06-04", "close": 12.3804, "volume": 18597.0}, {"date": "2025-06-05", "close": 12.42, "volume": 15065.0}, {"date": "2025-06-06", "close": 12.3596, "volume": 17714.0}, {"date": "2025-06-09", "close": 12.33, "volume": 11465.0}, {"date": "2025-06-10", "close": 12.37, "volume": 28280.0}, {"date": "2025-06-11", "close": 12.35, "volume": 23244.0}, {"date": "2025-06-12", "close": 12.47, "volume": 21997.0}, {"date": "2025-06-13", "close": 12.4, "volume": 6204.0}, {"date": "2025-06-16", "close": 12.43, "volume": 14547.0}, {"date": "2025-06-17", "close": 12.43, "volume": 9782.0}, {"date": "2025-06-18", "close": 12.4, "volume": 12644.0}, {"date": "2025-06-20", "close": 12.4194, "volume": 8311.0}, {"date": "2025-06-23", "close": 12.4, "volume": 14023.0}, {"date": "2025-06-24", "close": 12.47, "volume": 26009.0}, {"date": "2025-06-25", "close": 12.49, "volume": 23830.0}, {"date": "2025-06-26", "close": 12.66, "volume": 32875.0}, {"date": "2025-06-27", "close": 12.8, "volume": 8759.0}, {"date": "2025-06-30", "close": 12.98, "volume": 6825.0}, {"date": "2025-07-01", "close": 13.015, "volume": 20195.0}, {"date": "2025-07-02", "close": 13.13, "volume": 3674.0}, {"date": "2025-07-03", "close": 13.02, "volume": 9993.0}, {"date": "2025-07-07", "close": 13.06, "volume": 10952.0}, {"date": "2025-07-08", "close": 13.02, "volume": 14752.0}, {"date": "2025-07-09", "close": 13.015, "volume": 1977.0}, {"date": "2025-07-10", "close": 13.01, "volume": 6980.0}, {"date": "2025-07-11", "close": 13.01, "volume": 7375.0}, {"date": "2025-07-14", "close": 12.88, "volume": 6214.0}, {"date": "2025-07-15", "close": 12.6901, "volume": 11448.0}, {"date": "2025-07-16", "close": 12.71, "volume": 19247.0}, {"date": "2025-07-17", "close": 12.7736, "volume": 13285.0}, {"date": "2025-07-18", "close": 12.8416, "volume": 3871.0}, {"date": "2025-07-21", "close": 12.77, "volume": 4374.0}, {"date": "2025-07-22", "close": 12.78, "volume": 7470.0}, {"date": "2025-07-23", "close": 12.76, "volume": 6112.0}, {"date": "2025-07-24", "close": 12.7, "volume": 7781.0}, {"date": "2025-07-25", "close": 12.755, "volume": 7017.0}, {"date": "2025-07-28", "close": 12.75, "volume": 10683.0}, {"date": "2025-07-29", "close": 12.86, "volume": 32710.0}, {"date": "2025-07-30", "close": 12.77, "volume": 2865.0}, {"date": "2025-07-31", "close": 12.85, "volume": 11544.0}, {"date": "2025-08-01", "close": 12.96, "volume": 14827.0}, {"date": "2025-08-04", "close": 12.9134, "volume": 9573.0}, {"date": "2025-08-05", "close": 12.885, "volume": 2742.0}, {"date": "2025-08-06", "close": 12.83, "volume": 11520.0}, {"date": "2025-08-07", "close": 12.85, "volume": 9039.0}, {"date": "2025-08-08", "close": 12.841, "volume": 17555.0}, {"date": "2025-08-11", "close": 12.65, "volume": 42892.0}, {"date": "2025-08-12", "close": 12.69, "volume": 12618.0}, {"date": "2025-08-13", "close": 12.725, "volume": 15725.0}, {"date": "2025-08-14", "close": 12.68, "volume": 6200.0}, {"date": "2025-08-15", "close": 12.71, "volume": 6893.0}, {"date": "2025-08-18", "close": 12.67, "volume": 13802.0}, {"date": "2025-08-19", "close": 12.7, "volume": 8077.0}, {"date": "2025-08-20", "close": 12.68, "volume": 16776.0}, {"date": "2025-08-21", "close": 12.6979, "volume": 4384.0}, {"date": "2025-08-22", "close": 12.69, "volume": 7003.0}, {"date": "2025-08-25", "close": 12.64, "volume": 14067.0}, {"date": "2025-08-26", "close": 12.65, "volume": 8166.0}, {"date": "2025-08-27", "close": 12.61, "volume": 3630.0}, {"date": "2025-08-28", "close": 12.58, "volume": 85009.0}, {"date": "2025-08-29", "close": 12.57, "volume": 24605.0}, {"date": "2025-09-02", "close": 12.48, "volume": 22306.0}, {"date": "2025-09-03", "close": 12.55, "volume": 18463.0}, {"date": "2025-09-04", "close": 12.63, "volume": 38402.0}, {"date": "2025-09-05", "close": 12.71, "volume": 27558.0}, {"date": "2025-09-08", "close": 12.74, "volume": 30943.0}, {"date": "2025-09-09", "close": 12.74, "volume": 14252.0}, {"date": "2025-09-10", "close": 12.76, "volume": 16474.0}, {"date": "2025-09-11", "close": 12.77, "volume": 14582.0}, {"date": "2025-09-12", "close": 12.79, "volume": 8583.0}, {"date": "2025-09-15", "close": 12.8999, "volume": 29898.0}, {"date": "2025-09-16", "close": 12.93, "volume": 10604.0}, {"date": "2025-09-17", "close": 12.96, "volume": 5862.0}, {"date": "2025-09-18", "close": 12.9, "volume": 9474.0}, {"date": "2025-09-19", "close": 12.98, "volume": 3099.0}, {"date": "2025-09-22", "close": 12.91, "volume": 6939.0}, {"date": "2025-09-23", "close": 12.87, "volume": 23549.0}, {"date": "2025-09-24", "close": 12.89, "volume": 11307.0}, {"date": "2025-09-25", "close": 12.7, "volume": 75822.0}, {"date": "2025-09-26", "close": 12.72, "volume": 10666.0}, {"date": "2025-09-29", "close": 12.78, "volume": 24448.0}, {"date": "2025-09-30", "close": 12.82, "volume": 11293.0}, {"date": "2025-10-01", "close": 12.87, "volume": 10966.0}, {"date": "2025-10-02", "close": 12.89, "volume": 1365.0}, {"date": "2025-10-03", "close": 12.84, "volume": 9647.0}, {"date": "2025-10-06", "close": 12.83, "volume": 6173.0}, {"date": "2025-10-07", "close": 12.83, "volume": 7806.0}, {"date": "2025-10-08", "close": 12.81, "volume": 10289.0}, {"date": "2025-10-09", "close": 12.91, "volume": 20898.0}, {"date": "2025-10-10", "close": 12.71, "volume": 39694.0}, {"date": "2025-10-13", "close": 12.8, "volume": 14064.0}, {"date": "2025-10-14", "close": 12.77, "volume": 17564.0}, {"date": "2025-10-15", "close": 12.7, "volume": 36146.0}, {"date": "2025-10-16", "close": 12.69, "volume": 157818.0}, {"date": "2025-10-17", "close": 12.68, "volume": 7349.0}, {"date": "2025-10-20", "close": 12.65, "volume": 51590.0}, {"date": "2025-10-21", "close": 12.61, "volume": 67879.0}, {"date": "2025-10-22", "close": 12.6, "volume": 5351.0}, {"date": "2025-10-23", "close": 12.62, "volume": 98556.0}, {"date": "2025-10-24", "close": 12.66, "volume": 33406.0}, {"date": "2025-10-27", "close": 12.57, "volume": 78220.0}, {"date": "2025-10-28", "close": 12.58, "volume": 87575.0}, {"date": "2025-10-29", "close": 12.6, "volume": 57415.0}, {"date": "2025-10-30", "close": 12.54, "volume": 12463.0}, {"date": "2025-10-31", "close": 12.57, "volume": 13821.0}, {"date": "2025-11-03", "close": 12.5, "volume": 15339.0}, {"date": "2025-11-04", "close": 12.47, "volume": 45737.0}, {"date": "2025-11-05", "close": 12.46, "volume": 25380.0}, {"date": "2025-11-06", "close": 12.5, "volume": 17140.0}, {"date": "2025-11-07", "close": 12.45, "volume": 21229.0}, {"date": "2025-11-10", "close": 12.44, "volume": 7824.0}, {"date": "2025-11-11", "close": 12.49, "volume": 11590.0}, {"date": "2025-11-12", "close": 12.5237, "volume": 55465.0}, {"date": "2025-11-13", "close": 12.47, "volume": 17938.0}, {"date": "2025-11-14", "close": 12.46, "volume": 21690.0}, {"date": "2025-11-17", "close": 12.48, "volume": 14299.0}, {"date": "2025-11-18", "close": 12.44, "volume": 15420.0}, {"date": "2025-11-19", "close": 12.41, "volume": 5183.0}, {"date": "2025-11-20", "close": 12.29, "volume": 46635.0}, {"date": "2025-11-21", "close": 12.32, "volume": 28040.0}, {"date": "2025-11-24", "close": 12.37, "volume": 8763.0}, {"date": "2025-11-25", "close": 12.43, "volume": 15249.0}, {"date": "2025-11-26", "close": 12.44, "volume": 19669.0}, {"date": "2025-11-28", "close": 12.47, "volume": 16634.0}, {"date": "2025-12-01", "close": 12.43, "volume": 8428.0}, {"date": "2025-12-02", "close": 12.38, "volume": 17640.0}, {"date": "2025-12-03", "close": 12.4, "volume": 26257.0}, {"date": "2025-12-04", "close": 12.43, "volume": 34911.0}, {"date": "2025-12-05", "close": 12.43, "volume": 46435.0}, {"date": "2025-12-08", "close": 12.425, "volume": 28015.0}, {"date": "2025-12-09", "close": 12.43, "volume": 22915.0}, {"date": "2025-12-10", "close": 12.414, "volume": 21488.0}, {"date": "2025-12-11", "close": 12.42, "volume": 11234.0}, {"date": "2025-12-12", "close": 12.4, "volume": 15801.0}, {"date": "2025-12-15", "close": 12.51, "volume": 49557.0}, {"date": "2025-12-16", "close": 12.4, "volume": 20254.0}, {"date": "2025-12-17", "close": 12.42, "volume": 3172.0}, {"date": "2025-12-18", "close": 12.46, "volume": 29121.0}, {"date": "2025-12-19", "close": 12.44, "volume": 30500.0}, {"date": "2025-12-22", "close": 12.47, "volume": 16182.0}, {"date": "2025-12-23", "close": 12.48, "volume": 19078.0}, {"date": "2025-12-24", "close": 12.55, "volume": 23901.0}, {"date": "2025-12-26", "close": 12.62, "volume": 17871.0}, {"date": "2025-12-29", "close": 12.6, "volume": 3327.0}, {"date": "2025-12-30", "close": 12.57, "volume": 30949.0}, {"date": "2025-12-31", "close": 12.48, "volume": 18500.0}, {"date": "2026-01-02", "close": 12.49, "volume": 9553.0}, {"date": "2026-01-05", "close": 12.48, "volume": 6944.0}, {"date": "2026-01-06", "close": 12.49, "volume": 19224.0}, {"date": "2026-01-07", "close": 12.55, "volume": 12906.0}, {"date": "2026-01-08", "close": 12.51, "volume": 4948.0}, {"date": "2026-01-09", "close": 12.51, "volume": 12249.0}, {"date": "2026-01-12", "close": 12.53, "volume": 12232.0}, {"date": "2026-01-13", "close": 12.55, "volume": 7370.0}, {"date": "2026-01-14", "close": 12.56, "volume": 19220.0}, {"date": "2026-01-15", "close": 12.56, "volume": 22764.0}, {"date": "2026-01-16", "close": 12.56, "volume": 10093.0}, {"date": "2026-01-20", "close": 12.495, "volume": 4626.0}, {"date": "2026-01-21", "close": 12.53, "volume": 9855.0}, {"date": "2026-01-22", "close": 12.565, "volume": 17646.0}, {"date": "2026-01-23", "close": 12.5715, "volume": 5608.0}, {"date": "2026-01-26", "close": 12.62, "volume": 5686.0}, {"date": "2026-01-27", "close": 12.56, "volume": 8221.0}, {"date": "2026-01-28", "close": 12.6, "volume": 13134.0}, {"date": "2026-01-29", "close": 12.67, "volume": 10441.0}, {"date": "2026-01-30", "close": 12.645, "volume": 9079.0}, {"date": "2026-02-02", "close": 12.596, "volume": 27938.0}, {"date": "2026-02-03", "close": 12.65, "volume": 2573.0}, {"date": "2026-02-04", "close": 12.66, "volume": 5134.0}, {"date": "2026-02-05", "close": 12.68, "volume": 17311.0}, {"date": "2026-02-06", "close": 12.6, "volume": 8676.0}, {"date": "2026-02-09", "close": 12.7, "volume": 7916.0}, {"date": "2026-02-10", "close": 12.71, "volume": 8423.0}, {"date": "2026-02-11", "close": 12.76, "volume": 41152.0}, {"date": "2026-02-12", "close": 12.77, "volume": 9036.0}, {"date": "2026-02-13", "close": 12.805, "volume": 6601.0}, {"date": "2026-02-17", "close": 12.77, "volume": 7875.0}, {"date": "2026-02-18", "close": 12.73, "volume": 15852.0}, {"date": "2026-02-19", "close": 12.78, "volume": 4841.0}, {"date": "2026-02-20", "close": 12.69, "volume": 6963.0}, {"date": "2026-02-23", "close": 12.7627, "volume": 2135.0}, {"date": "2026-02-24", "close": 12.94, "volume": 30463.0}, {"date": "2026-02-25", "close": 12.77, "volume": 12747.0}, {"date": "2026-02-26", "close": 12.65, "volume": 26904.0}, {"date": "2026-02-27", "close": 12.65, "volume": 10310.0}, {"date": "2026-03-02", "close": 12.54, "volume": 49124.0}, {"date": "2026-03-03", "close": 12.47, "volume": 20206.0}, {"date": "2026-03-04", "close": 12.48, "volume": 17749.0}, {"date": "2026-03-05", "close": 12.416, "volume": 8669.0}, {"date": "2026-03-06", "close": 12.33, "volume": 15101.0}, {"date": "2026-03-09", "close": 12.25, "volume": 27137.0}, {"date": "2026-03-10", "close": 12.21, "volume": 16966.0}, {"date": "2026-03-11", "close": 12.14, "volume": 9907.0}, {"date": "2026-03-12", "close": 12.15, "volume": 10696.0}, {"date": "2026-03-13", "close": 12.13, "volume": 2948.0}, {"date": "2026-03-16", "close": 12.18, "volume": 16419.0}, {"date": "2026-03-17", "close": 12.28, "volume": 15269.0}, {"date": "2026-03-18", "close": 12.18, "volume": 7621.0}, {"date": "2026-03-19", "close": 12.18, "volume": 3524.0}, {"date": "2026-03-20", "close": 12.1199, "volume": 7623.0}, {"date": "2026-03-23", "close": 12.15, "volume": 8870.0}, {"date": "2026-03-24", "close": 12.09, "volume": 9511.0}, {"date": "2026-03-25", "close": 12.22, "volume": 11850.0}, {"date": "2026-03-26", "close": 12.01, "volume": 16678.0}, {"date": "2026-03-27", "close": 11.88, "volume": 16191.0}, {"date": "2026-03-30", "close": 11.92, "volume": 17914.0}, {"date": "2026-03-31", "close": 12.095, "volume": 6854.0}, {"date": "2026-04-01", "close": 12.24, "volume": 12680.0}, {"date": "2026-04-02", "close": 12.14, "volume": 20505.0}, {"date": "2026-04-06", "close": 12.15, "volume": 8794.0}, {"date": "2026-04-07", "close": 12.18, "volume": 9883.0}, {"date": "2026-04-08", "close": 12.25, "volume": 11711.0}, {"date": "2026-04-09", "close": 12.25, "volume": 24356.0}, {"date": "2026-04-10", "close": 12.2223, "volume": 4215.0}, {"date": "2026-04-13", "close": 12.22, "volume": 10350.0}, {"date": "2026-04-14", "close": 12.304, "volume": 12771.0}, {"date": "2026-04-15", "close": 12.28, "volume": 7852.0}, {"date": "2026-04-16", "close": 12.245, "volume": 4900.0}, {"date": "2026-04-17", "close": 12.28, "volume": 7185.0}, {"date": "2026-04-20", "close": 12.3, "volume": 6069.0}, {"date": "2026-04-21", "close": 12.254, "volume": 3112.0}, {"date": "2026-04-22", "close": 12.235, "volume": 28398.0}, {"date": "2026-04-23", "close": 12.14, "volume": 28912.0}, {"date": "2026-04-24", "close": 12.15, "volume": 18034.0}, {"date": "2026-04-27", "close": 12.17, "volume": 95326.0}, {"date": "2026-04-28", "close": 12.1201, "volume": 32221.0}, {"date": "2026-04-29", "close": 12.13, "volume": 35711.0}, {"date": "2026-04-30", "close": 12.25, "volume": 19142.0}, {"date": "2026-05-01", "close": 12.22, "volume": 13510.0}, {"date": "2026-05-04", "close": 12.16, "volume": 11189.0}, {"date": "2026-05-05", "close": 12.15, "volume": 11124.0}, {"date": "2026-05-06", "close": 12.19, "volume": 32748.0}, {"date": "2026-05-07", "close": 12.2, "volume": 44385.0}, {"date": "2026-05-08", "close": 12.23, "volume": 17256.0}, {"date": "2026-05-11", "close": 12.18, "volume": 85918.0}, {"date": "2026-05-12", "close": 12.16, "volume": 6170.0}, {"date": "2026-05-13", "close": 12.16, "volume": 7309.0}, {"date": "2026-05-14", "close": 12.16, "volume": 11589.0}, {"date": "2026-05-15", "close": 12.06, "volume": 7764.0}, {"date": "2026-05-18", "close": 12.1, "volume": 4206.0}, {"date": "2026-05-19", "close": 12.005, "volume": 53855.0}, {"date": "2026-05-20", "close": 12.05, "volume": 23348.0}, {"date": "2026-05-21", "close": 11.98, "volume": 30062.0}, {"date": "2026-05-22", "close": 12.045, "volume": 6154.0}, {"date": "2026-05-26", "close": 12.075, "volume": 14696.0}, {"date": "2026-05-27", "close": 12.11, "volume": 2560.0}, {"date": "2026-05-28", "close": 12.13, "volume": 12420.0}, {"date": "2026-05-29", "close": 12.13, "volume": 8041.0}, {"date": "2026-06-01", "close": 12.1, "volume": 18337.0}, {"date": "2026-06-02", "close": 12.14, "volume": 36140.0}, {"date": "2026-06-03", "close": 12.105, "volume": 26398.0}, {"date": "2026-06-04", "close": 12.12, "volume": 15590.0}, {"date": "2026-06-05", "close": 12.07, "volume": 30949.0}, {"date": "2026-06-08", "close": 12.07, "volume": 14460.0}, {"date": "2026-06-09", "close": 12.095, "volume": 25409.0}, {"date": "2026-06-10", "close": 12.1, "volume": 22648.0}, {"date": "2026-06-11", "close": 12.105, "volume": 15502.0}, {"date": "2026-06-12", "close": 12.11, "volume": 7696.0}, {"date": "2026-06-15", "close": 12.14, "volume": 13057.0}, {"date": "2026-06-16", "close": 12.1457, "volume": 24932.0}, {"date": "2026-06-17", "close": 12.08, "volume": 21122.0}, {"date": "2026-06-18", "close": 12.08, "volume": 7246.0}, {"date": "2026-06-22", "close": 12.11, "volume": 11890.0}, {"date": "2026-06-23", "close": 12.07, "volume": 11318.0}, {"date": "2026-06-24", "close": 12.11, "volume": 11489.0}, {"date": "2026-06-25", "close": 12.11, "volume": 10247.0}, {"date": "2026-06-26", "close": 12.11, "volume": 4464.0}, {"date": "2026-06-29", "close": 12.1614, "volume": 15859.0}, {"date": "2026-06-30", "close": 12.1201, "volume": 8404.0}, {"date": "2026-07-01", "close": 12.12, "volume": 8998.0}, {"date": "2026-07-02", "close": 12.135, "volume": 23644.0}, {"date": "2026-07-06", "close": 12.16, "volume": 28169.0}, {"date": "2026-07-07", "close": 12.145, "volume": 3714.0}, {"date": "2026-07-08", "close": 12.15, "volume": 5341.0}, {"date": "2026-07-09", "close": 12.2, "volume": 2799.0}, {"date": "2026-07-10", "close": 12.09, "volume": 14451.0}, {"date": "2026-07-13", "close": 12.06, "volume": 2118.0}, {"date": "2026-07-14", "close": 12.09, "volume": 5640.0}, {"date": "2026-07-15", "close": 12.06, "volume": 22391.0}, {"date": "2026-07-16", "close": 12.07, "volume": 11364.0}, {"date": "2026-07-17", "close": 12.0899, "volume": 7613.0}, {"date": "2026-07-20", "close": 12.02, "volume": 7668.0}, {"date": "2026-07-21", "close": 12.0, "volume": 12553.0}, {"date": "2026-07-22", "close": 11.99, "volume": 34336.0}, {"date": "2026-07-23", "close": 11.91, "volume": 3846.0}, {"date": "2026-07-24", "close": 11.86, "volume": 24706.0}, {"date": "2026-07-27", "close": 11.91, "volume": 11454.0}, {"date": "2026-07-28", "close": 11.9, "volume": 4973.0}, {"date": "2026-07-29", "close": 11.8501, "volume": 10394.0}, {"date": "2026-07-30", "close": 11.85, "volume": 12408.0}, {"date": "2026-07-31", "close": 11.84, "volume": 11771.0}, {"date": "2026-08-03", "close": 11.89, "volume": 9540.0}, {"date": "2026-08-04", "close": 11.95, "volume": 12234.0}, {"date": "2026-08-05", "close": 11.93, "volume": 28623.0}, {"date": "2026-08-06", "close": 11.93, "volume": 47193.0}, {"date": "2026-08-07", "close": 11.96, "volume": 13795.0}, {"date": "2026-08-10", "close": 11.93, "volume": 16179.0}, {"date": "2026-08-11", "close": 11.94, "volume": 10866.0}, {"date": "2026-08-12", "close": 11.97, "volume": 7063.0}, {"date": "2026-08-13", "close": 11.98, "volume": 7884.0}, {"date": "2026-08-14", "close": 11.96, "volume": 10806.0}, {"date": "2026-08-17", "close": 11.94, "volume": 6067.0}, {"date": "2026-08-18", "close": 11.91, "volume": 29364.0}], "refreshing": true}