{"ticker": "PCQ", "overview": {"cik": "1140411", "ticker": "PCQ", "name": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000478", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000468", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-09-15", "title": "Form N-23C-2", "accession": "0001193125-26-391879", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2026-09-11", "title": "Form NPORT-P/A", "accession": "0001410368-26-091280", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-04", "title": "Form N-CSRS", "accession": "0001193125-26-382414", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0001410368-26-090202", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001050269-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-25", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-365171", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365136", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-24", "title": "Form 40-17G", "accession": "0001193125-26-363806", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001193125-26-316097", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081995", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081970", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081945", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081925", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081895", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001099263-26-007291", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-28", "title": "Form 40-APP/A", "accession": "0001193125-26-184793", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001099263-26-003218", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "Form N-CSR", "accession": "0001193125-26-094241", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001099263-26-003066", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000161", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-25", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000154", "price_sensitive": false}, {"form": "3", "date": "2026-02-02", "title": "PRIMARY DOCUMENT", "accession": "0001624137-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001621420-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 35210.725, "sell_n": 0, "sell_sum": 0, "net": 35210.725, "insiders": 1, "first_date": "2025-08-11", "last_date": "2026-10-14"}, "metrics": {"ticker": "PCQ", "has_prices": true, "as_of": "2026-10-15", "last": 7.86, "prev_close": 7.68, "change": 0.1800000000000006, "change_pct": 0.02343750000000008, "session_volume": 315853.0, "vwap_5": 7.783612062820311, "vwap_20": 7.796162749301087, "vwap_60": 8.172724297440991, "vwap_250": 8.63400527291083, "high_52w": 9.17, "low_52w": 7.58, "avg_volume_20": 327096.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000070858-26-000486", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16260.6, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $16K of PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085826000486/0000070858-26-000486-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "0000070858-26-000478", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16079.599999999999, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $16K of PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085826000478/0000070858-26-000478-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "13DG-0000070858-26-000468", "src": "13DG", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 79.4% activist stake in PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000468-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "13DG-0001193125-26-365171", "src": "13DG", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JPMorgan Chase Bank, N.A. raises a passive stake in PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/835271/0001193125-26-365171-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001193125-26-365136", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PCQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000119312526365136/0001193125-26-365136-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0000070858-26-000161", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PCQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085826000161/0000070858-26-000161-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0000070858-25-000309", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2870.525, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $3K more of PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085825000309/0000070858-25-000309-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646002}, {"id": "0001140361-25-028905", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PCQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000114036125028905/0001140361-25-028905-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660402}, {"id": "0000899243-18-024971", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PCQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000089924318024971/0000899243-18-024971-index.htm", "trade_date": "2018-09-18", "timestamp": "2018-09-18", "mins": 4273362}], "recent_buys": [{"id": "0000070858-26-000486", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16260.6, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $16K of PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085826000486/0000070858-26-000486-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "0000070858-26-000478", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16079.599999999999, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $16K of PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085826000478/0000070858-26-000478-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0000070858-25-000309", "src": "INSIDERS", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2870.525, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $3K more of PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085825000309/0000070858-25-000309-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646002}], "institutional": [{"id": "13DG-0000070858-26-000468", "src": "13DG", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 79.4% activist stake in PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000468-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "13DG-0001193125-26-365171", "src": "13DG", "ticker": "PCQ", "cik": "1140411", "company": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "company_raw": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JPMorgan Chase Bank, N.A. raises a passive stake in PCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/835271/0001193125-26-365171-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PIMCO California Municipal Income Fund Common Stock", "new_value": "PIMCO CALIFORNIA MUNICIPAL INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001140411", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001140411", "applied": 1, "detected_at": "2026-10-26T18:53:31.068934"}]}, "key_people": [{"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 35210.725, "sold": 0, "net": 35210.725, "trades": 3, "top_score": 27.3, "lean": "buying", "history": [{"action": "BUY", "amount": 16260.6, "date": "2026-10-14", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085826000486/0000070858-26-000486-index.htm"}, {"action": "BUY", "amount": 16079.599999999999, "date": "2026-10-12", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085826000478/0000070858-26-000478-index.htm"}, {"action": "BUY", "amount": 2870.525, "date": "2025-08-11", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085825000309/0000070858-25-000309-index.htm"}], "latest": {"action": "BUY", "amount": 16260.6, "date": "2026-10-14", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1140411/000007085826000486/0000070858-26-000486-index.htm"}}], "activity": [{"date": "2026-10-12", "net": 16079.599999999999}, {"date": "2026-10-14", "net": 16260.6}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000478", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000468", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-09-15", "title": "Form N-23C-2", "accession": "0001193125-26-391879", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2026-09-11", "title": "Form NPORT-P/A", "accession": "0001410368-26-091280", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-04", "title": "Form N-CSRS", "accession": "0001193125-26-382414", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0001410368-26-090202", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001050269-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-25", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-365171", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365136", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-24", "title": "Form 40-17G", "accession": "0001193125-26-363806", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001193125-26-316097", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081995", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081970", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081945", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081925", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081895", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001099263-26-007291", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-28", "title": "Form 40-APP/A", "accession": "0001193125-26-184793", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001099263-26-003218", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "Form N-CSR", "accession": "0001193125-26-094241", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001099263-26-003066", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000161", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-25", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000154", "price_sensitive": false}, {"form": "3", "date": "2026-02-02", "title": "PRIMARY DOCUMENT", "accession": "0001624137-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001621420-26-000011", "price_sensitive": false}], "performance": {"ticker": "PCQ", "has_prices": true, "summary": {"n": 3, "avg": -0.00132298078496524, "win_rate": 0.6666666666666666, "best": 0.02343750000000008, "worst": -0.0402930402930402, "as_of": "2026-10-15"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16260.6, "date": "2026-10-14", "score": 27.3, "ref_price": 7.68, "return": 0.02343750000000008}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16079.599999999999, "date": "2026-10-12", "score": 27.3, "ref_price": 7.76, "return": 0.012886597938144399}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2870.525, "date": "2025-08-11", "score": 19.6, "ref_price": 8.19, "return": -0.0402930402930402}]}, "price_series": [{"date": "2016-10-17", "close": 15.44, "volume": 104483.0}, {"date": "2016-10-18", "close": 15.62, "volume": 88255.0}, {"date": "2016-10-19", "close": 15.87, "volume": 99302.0}, {"date": "2016-10-20", "close": 15.91, "volume": 59588.0}, {"date": "2016-10-21", "close": 16.02, "volume": 24753.0}, {"date": "2016-10-24", "close": 16.05, "volume": 42187.0}, {"date": "2016-10-25", "close": 16.13, "volume": 28382.0}, {"date": "2016-10-26", "close": 16.05, "volume": 47137.0}, {"date": "2016-10-27", "close": 15.89, "volume": 85073.0}, {"date": "2016-10-28", "close": 15.85, "volume": 50364.0}, {"date": "2016-10-31", "close": 15.89, "volume": 36538.0}, {"date": "2016-11-01", "close": 15.85, "volume": 53293.0}, {"date": "2016-11-02", "close": 15.95, "volume": 28411.0}, {"date": "2016-11-03", "close": 15.96, "volume": 21659.0}, {"date": "2016-11-04", "close": 16.06, "volume": 29229.0}, {"date": "2016-11-07", "close": 16.21, "volume": 23850.0}, {"date": "2016-11-08", "close": 16.27, "volume": 103517.0}, {"date": "2016-11-09", "close": 16.02, "volume": 86788.0}, {"date": "2016-11-10", "close": 15.67, "volume": 147742.0}, {"date": "2016-11-11", "close": 15.58, "volume": 113645.0}, {"date": "2016-11-14", "close": 15.02, "volume": 163877.0}, {"date": "2016-11-15", "close": 15.4, "volume": 85853.0}, {"date": "2016-11-16", "close": 15.21, "volume": 49972.0}, {"date": "2016-11-17", "close": 15.15, "volume": 45800.0}, {"date": "2016-11-18", "close": 15.2, "volume": 42576.0}, {"date": "2016-11-21", "close": 15.35, "volume": 47461.0}, {"date": "2016-11-22", "close": 15.4, "volume": 24584.0}, {"date": "2016-11-23", "close": 15.18, "volume": 62212.0}, {"date": "2016-11-25", "close": 15.06, "volume": 60112.0}, {"date": "2016-11-28", "close": 15.19, "volume": 57153.0}, {"date": "2016-11-29", "close": 15.37, "volume": 93240.0}, {"date": "2016-11-30", "close": 15.2, "volume": 60653.0}, {"date": "2016-12-01", "close": 15.11, "volume": 90347.0}, {"date": "2016-12-02", "close": 14.99, "volume": 176603.0}, {"date": "2016-12-05", "close": 15.13, "volume": 57422.0}, {"date": "2016-12-06", "close": 15.36, "volume": 118668.0}, {"date": "2016-12-07", "close": 15.56, "volume": 78113.0}, {"date": "2016-12-08", "close": 15.3, "volume": 42929.0}, {"date": "2016-12-09", "close": 15.28, "volume": 74854.0}, {"date": "2016-12-12", "close": 15.11, "volume": 79540.0}, {"date": "2016-12-13", "close": 15.17, "volume": 72697.0}, {"date": "2016-12-14", "close": 15.17, "volume": 48559.0}, {"date": "2016-12-15", "close": 15.08, "volume": 95236.0}, {"date": "2016-12-16", "close": 15.02, "volume": 91115.0}, {"date": "2016-12-19", "close": 15.24, "volume": 90591.0}, {"date": "2016-12-20", "close": 15.39, "volume": 71295.0}, {"date": "2016-12-21", "close": 15.32, "volume": 80839.0}, {"date": "2016-12-22", "close": 15.35, "volume": 79178.0}, {"date": "2016-12-23", "close": 15.48, "volume": 71666.0}, {"date": "2016-12-27", "close": 15.48, "volume": 21197.0}, {"date": "2016-12-28", "close": 15.56, "volume": 74702.0}, {"date": "2016-12-29", "close": 15.51, "volume": 48507.0}, {"date": "2016-12-30", "close": 15.68, "volume": 61575.0}, {"date": "2017-01-03", "close": 15.67, "volume": 51783.0}, {"date": "2017-01-04", "close": 15.94, "volume": 20337.0}, {"date": "2017-01-05", "close": 16.25, "volume": 55910.0}, {"date": "2017-01-06", "close": 16.09, "volume": 63316.0}, {"date": "2017-01-09", "close": 16.2358, "volume": 43659.0}, {"date": "2017-01-10", "close": 16.4007, "volume": 89454.0}, {"date": "2017-01-11", "close": 15.93, "volume": 110454.0}, {"date": "2017-01-12", "close": 15.95, "volume": 25698.0}, {"date": "2017-01-13", "close": 15.95, "volume": 7354.0}, {"date": "2017-01-17", "close": 15.93, "volume": 51758.0}, {"date": "2017-01-18", "close": 15.88, "volume": 22118.0}, {"date": "2017-01-19", "close": 15.83, "volume": 42260.0}, {"date": "2017-01-20", "close": 15.84, "volume": 32544.0}, {"date": "2017-01-23", "close": 16.08, "volume": 40717.0}, {"date": "2017-01-24", "close": 16.02, "volume": 12644.0}, {"date": "2017-01-25", "close": 15.99, "volume": 38896.0}, {"date": "2017-01-26", "close": 16.0765, "volume": 40594.0}, {"date": "2017-01-27", "close": 16.1542, "volume": 32919.0}, {"date": "2017-01-30", "close": 16.24, "volume": 23043.0}, {"date": "2017-01-31", "close": 16.2999, "volume": 17680.0}, {"date": "2017-02-01", "close": 16.24, "volume": 18421.0}, {"date": "2017-02-02", "close": 16.19, "volume": 55663.0}, {"date": "2017-02-03", "close": 16.16, "volume": 28828.0}, {"date": "2017-02-06", "close": 16.28, "volume": 29669.0}, {"date": "2017-02-07", "close": 16.5408, "volume": 49749.0}, {"date": "2017-02-08", "close": 16.41, "volume": 40740.0}, {"date": "2017-02-09", "close": 16.46, "volume": 97898.0}, {"date": "2017-02-10", "close": 16.44, "volume": 27335.0}, {"date": "2017-02-13", "close": 16.46, "volume": 18907.0}, {"date": "2017-02-14", "close": 16.28, "volume": 37372.0}, {"date": "2017-02-15", "close": 16.1, "volume": 45557.0}, {"date": "2017-02-16", "close": 15.96, "volume": 64409.0}, {"date": "2017-02-17", "close": 16.02, "volume": 15795.0}, {"date": "2017-02-21", "close": 16.04, "volume": 33782.0}, {"date": "2017-02-22", "close": 16.14, "volume": 33179.0}, {"date": "2017-02-23", "close": 16.11, "volume": 45331.0}, {"date": "2017-02-24", "close": 16.28, "volume": 23406.0}, {"date": "2017-02-27", "close": 16.15, "volume": 28180.0}, {"date": "2017-02-28", "close": 16.1199, "volume": 105322.0}, {"date": "2017-03-01", "close": 15.98, "volume": 45757.0}, {"date": "2017-03-02", "close": 16.16, "volume": 50740.0}, {"date": "2017-03-03", "close": 16.18, "volume": 43268.0}, {"date": "2017-03-06", "close": 16.3, "volume": 61294.0}, {"date": "2017-03-07", "close": 16.2957, "volume": 17677.0}, {"date": "2017-03-08", "close": 16.33, "volume": 92788.0}, {"date": "2017-03-09", "close": 15.87, "volume": 72905.0}, {"date": "2017-03-10", "close": 15.9, "volume": 17098.0}, {"date": "2017-03-13", "close": 15.81, "volume": 61749.0}, {"date": "2017-03-14", "close": 15.9, "volume": 46969.0}, {"date": "2017-03-15", "close": 16.15, "volume": 26679.0}, {"date": "2017-03-16", "close": 16.07, "volume": 27821.0}, {"date": "2017-03-17", "close": 16.0, "volume": 22631.0}, {"date": "2017-03-20", "close": 16.09, "volume": 45644.0}, {"date": "2017-03-21", "close": 16.11, "volume": 11452.0}, {"date": "2017-03-22", "close": 16.18, "volume": 59287.0}, {"date": "2017-03-23", "close": 16.19, "volume": 30270.0}, {"date": "2017-03-24", "close": 16.2275, "volume": 21484.0}, {"date": "2017-03-27", "close": 16.26, "volume": 26970.0}, {"date": "2017-03-28", "close": 16.19, "volume": 13784.0}, {"date": "2017-03-29", "close": 16.27, "volume": 13286.0}, {"date": "2017-03-30", "close": 16.24, "volume": 37584.0}, {"date": "2017-03-31", "close": 16.29, "volume": 28434.0}, {"date": "2017-04-03", "close": 16.26, "volume": 34983.0}, {"date": "2017-04-04", "close": 16.31, "volume": 13540.0}, {"date": "2017-04-05", "close": 16.43, "volume": 52231.0}, {"date": "2017-04-06", "close": 16.5, "volume": 20730.0}, {"date": "2017-04-07", "close": 16.57, "volume": 18024.0}, {"date": "2017-04-10", "close": 16.61, "volume": 18446.0}, {"date": "2017-04-11", "close": 16.74, "volume": 46731.0}, {"date": "2017-04-12", "close": 16.5835, "volume": 9140.0}, {"date": "2017-04-13", "close": 16.65, "volume": 24576.0}, {"date": "2017-04-17", "close": 16.76, "volume": 16342.0}, {"date": "2017-04-18", "close": 16.8, "volume": 20370.0}, {"date": "2017-04-19", "close": 16.73, "volume": 18446.0}, {"date": "2017-04-20", "close": 16.63, "volume": 45601.0}, {"date": "2017-04-21", "close": 16.59, "volume": 26568.0}, {"date": "2017-04-24", "close": 16.47, "volume": 50178.0}, {"date": "2017-04-25", "close": 16.36, "volume": 47233.0}, {"date": "2017-04-26", "close": 16.36, "volume": 35137.0}, {"date": "2017-04-27", "close": 16.57, "volume": 33124.0}, {"date": "2017-04-28", "close": 16.71, "volume": 14823.0}, {"date": "2017-05-01", "close": 16.67, "volume": 27000.0}, {"date": "2017-05-02", "close": 16.76, "volume": 22930.0}, {"date": "2017-05-03", "close": 16.83, "volume": 39591.0}, {"date": "2017-05-04", "close": 16.81, "volume": 27738.0}, {"date": "2017-05-05", "close": 16.82, "volume": 21494.0}, {"date": "2017-05-08", "close": 16.85, "volume": 29995.0}, {"date": "2017-05-09", "close": 16.67, "volume": 18255.0}, {"date": "2017-05-10", "close": 16.55, "volume": 17898.0}, {"date": "2017-05-11", "close": 16.5799, "volume": 20044.0}, {"date": "2017-05-12", "close": 16.76, "volume": 16816.0}, {"date": "2017-05-15", "close": 16.79, "volume": 12900.0}, {"date": "2017-05-16", "close": 16.79, "volume": 7697.0}, {"date": "2017-05-17", "close": 16.85, "volume": 20466.0}, {"date": "2017-05-18", "close": 16.77, "volume": 14313.0}, {"date": "2017-05-19", "close": 16.76, "volume": 21097.0}, {"date": "2017-05-22", "close": 16.79, "volume": 9491.0}, {"date": "2017-05-23", "close": 16.8978, "volume": 16898.0}, {"date": "2017-05-24", "close": 16.91, "volume": 24953.0}, {"date": "2017-05-25", "close": 16.8098, "volume": 22455.0}, {"date": "2017-05-26", "close": 16.84, "volume": 30581.0}, {"date": "2017-05-30", "close": 16.81, "volume": 35139.0}, {"date": "2017-05-31", "close": 16.76, "volume": 51480.0}, {"date": "2017-06-01", "close": 16.96, "volume": 31832.0}, {"date": "2017-06-02", "close": 16.96, "volume": 21638.0}, {"date": "2017-06-05", "close": 16.99, "volume": 53267.0}, {"date": "2017-06-06", "close": 17.06, "volume": 24104.0}, {"date": "2017-06-07", "close": 17.03, "volume": 31950.0}, {"date": "2017-06-08", "close": 16.93, "volume": 25482.0}, {"date": "2017-06-09", "close": 16.9203, "volume": 15081.0}, {"date": "2017-06-12", "close": 16.82, "volume": 26278.0}, {"date": "2017-06-13", "close": 16.77, "volume": 17050.0}, {"date": "2017-06-14", "close": 16.7798, "volume": 38311.0}, {"date": "2017-06-15", "close": 16.78, "volume": 29925.0}, {"date": "2017-06-16", "close": 16.86, "volume": 22753.0}, {"date": "2017-06-19", "close": 16.83, "volume": 34083.0}, {"date": "2017-06-20", "close": 16.91, "volume": 31007.0}, {"date": "2017-06-21", "close": 16.83, "volume": 50211.0}, {"date": "2017-06-22", "close": 16.93, "volume": 27115.0}, {"date": "2017-06-23", "close": 17.1, "volume": 33069.0}, {"date": "2017-06-26", "close": 17.01, "volume": 24624.0}, {"date": "2017-06-27", "close": 17.0, "volume": 30951.0}, {"date": "2017-06-28", "close": 17.01, "volume": 42570.0}, {"date": "2017-06-29", "close": 16.96, "volume": 47509.0}, {"date": "2017-06-30", "close": 16.98, "volume": 28627.0}, {"date": "2017-07-03", "close": 17.01, "volume": 24561.0}, {"date": "2017-07-05", "close": 16.85, "volume": 73366.0}, {"date": "2017-07-06", "close": 16.89, "volume": 77564.0}, {"date": "2017-07-07", "close": 16.8, "volume": 38760.0}, {"date": "2017-07-10", "close": 16.86, "volume": 36303.0}, {"date": "2017-07-11", "close": 16.98, "volume": 32473.0}, {"date": "2017-07-12", "close": 16.8, "volume": 33326.0}, {"date": "2017-07-13", "close": 16.85, "volume": 32526.0}, {"date": "2017-07-14", "close": 16.87, "volume": 44891.0}, {"date": "2017-07-17", "close": 16.87, "volume": 18338.0}, {"date": "2017-07-18", "close": 16.85, "volume": 51860.0}, {"date": "2017-07-19", "close": 17.02, "volume": 51475.0}, {"date": "2017-07-20", "close": 16.91, "volume": 23051.0}, {"date": "2017-07-21", "close": 16.89, "volume": 30747.0}, {"date": "2017-07-24", "close": 16.85, "volume": 39182.0}, {"date": "2017-07-25", "close": 16.88, "volume": 64269.0}, {"date": "2017-07-26", "close": 16.89, "volume": 28139.0}, {"date": "2017-07-27", "close": 16.91, "volume": 39852.0}, {"date": "2017-07-28", "close": 17.02, "volume": 27643.0}, {"date": "2017-07-31", "close": 17.08, "volume": 30279.0}, {"date": "2017-08-01", "close": 17.14, "volume": 47797.0}, {"date": "2017-08-02", "close": 17.23, "volume": 41912.0}, {"date": "2017-08-03", "close": 17.24, "volume": 27869.0}, {"date": "2017-08-04", "close": 17.16, "volume": 38526.0}, {"date": "2017-08-07", "close": 17.25, "volume": 16969.0}, {"date": "2017-08-08", "close": 17.26, "volume": 37887.0}, {"date": "2017-08-09", "close": 17.1086, "volume": 19346.0}, {"date": "2017-08-10", "close": 16.87, "volume": 78166.0}, {"date": "2017-08-11", "close": 17.11, "volume": 130647.0}, {"date": "2017-08-14", "close": 16.955, "volume": 41640.0}, {"date": "2017-08-15", "close": 16.8301, "volume": 37979.0}, {"date": "2017-08-16", "close": 16.87, "volume": 29082.0}, {"date": "2017-08-17", "close": 16.81, "volume": 37355.0}, {"date": "2017-08-18", "close": 16.86, "volume": 36684.0}, {"date": "2017-08-21", "close": 16.82, "volume": 24823.0}, {"date": "2017-08-22", "close": 16.83, "volume": 43053.0}, {"date": "2017-08-23", "close": 16.97, "volume": 50217.0}, {"date": "2017-08-24", "close": 16.9146, "volume": 27708.0}, {"date": "2017-08-25", "close": 16.87, "volume": 22602.0}, {"date": "2017-08-28", "close": 16.99, "volume": 40722.0}, {"date": "2017-08-29", "close": 17.17, "volume": 36565.0}, {"date": "2017-08-30", "close": 17.14, "volume": 18458.0}, {"date": "2017-08-31", "close": 17.2, "volume": 24173.0}, {"date": "2017-09-01", "close": 17.24, "volume": 27234.0}, {"date": "2017-09-05", "close": 17.32, "volume": 58952.0}, {"date": "2017-09-06", "close": 17.29, "volume": 56684.0}, {"date": "2017-09-07", "close": 17.26, "volume": 24275.0}, {"date": "2017-09-08", "close": 17.13, "volume": 41694.0}, {"date": "2017-09-11", "close": 17.15, "volume": 39362.0}, {"date": "2017-09-12", "close": 17.12, "volume": 28318.0}, {"date": "2017-09-13", "close": 17.12, "volume": 29170.0}, {"date": "2017-09-14", "close": 17.1, "volume": 22863.0}, {"date": "2017-09-15", "close": 17.18, "volume": 25997.0}, {"date": "2017-09-18", "close": 17.2, "volume": 77527.0}, {"date": "2017-09-19", "close": 17.18, "volume": 44172.0}, {"date": "2017-09-20", "close": 17.2799, "volume": 46944.0}, {"date": "2017-09-21", "close": 17.3, "volume": 48508.0}, {"date": "2017-09-22", "close": 17.35, "volume": 35806.0}, {"date": "2017-09-25", "close": 17.36, "volume": 27543.0}, {"date": "2017-09-26", "close": 17.35, "volume": 32803.0}, {"date": "2017-09-27", "close": 17.18, "volume": 63421.0}, {"date": "2017-09-28", "close": 17.2, "volume": 31882.0}, {"date": "2017-09-29", "close": 17.19, "volume": 44652.0}, {"date": "2017-10-02", "close": 17.1788, "volume": 39318.0}, {"date": "2017-10-03", "close": 17.32, "volume": 53664.0}, {"date": "2017-10-04", "close": 17.31, "volume": 51320.0}, {"date": "2017-10-05", "close": 17.2956, "volume": 37610.0}, {"date": "2017-10-06", "close": 17.24, "volume": 32935.0}, {"date": "2017-10-09", "close": 17.39, "volume": 22880.0}, {"date": "2017-10-10", "close": 17.29, "volume": 24354.0}, {"date": "2017-10-11", "close": 17.33, "volume": 11270.0}, {"date": "2017-10-12", "close": 17.24, "volume": 16943.0}, {"date": "2017-10-13", "close": 17.258, "volume": 36044.0}, {"date": "2017-10-16", "close": 17.24, "volume": 10209.0}, {"date": "2017-10-17", "close": 17.2, "volume": 46925.0}, {"date": "2017-10-18", "close": 17.31, "volume": 53235.0}, {"date": "2017-10-19", "close": 17.31, "volume": 12626.0}, {"date": "2017-10-20", "close": 17.23, "volume": 40092.0}, {"date": "2017-10-23", "close": 17.2, "volume": 47972.0}, {"date": "2017-10-24", "close": 17.35, "volume": 30569.0}, {"date": "2017-10-25", "close": 17.18, "volume": 41068.0}, {"date": "2017-10-26", "close": 17.13, "volume": 41923.0}, {"date": "2017-10-27", "close": 17.1, "volume": 41697.0}, {"date": "2017-10-30", "close": 17.21, "volume": 12437.0}, {"date": "2017-10-31", "close": 17.14, "volume": 34755.0}, {"date": "2017-11-01", "close": 17.05, "volume": 100429.0}, {"date": "2017-11-02", "close": 17.13, "volume": 40658.0}, {"date": "2017-11-03", "close": 17.18, "volume": 48016.0}, {"date": "2017-11-06", "close": 17.1672, "volume": 74671.0}, {"date": "2017-11-07", "close": 17.24, "volume": 41979.0}, {"date": "2017-11-08", "close": 17.2365, "volume": 53055.0}, {"date": "2017-11-09", "close": 17.2, "volume": 27254.0}, {"date": "2017-11-10", "close": 17.22, "volume": 26361.0}, {"date": "2017-11-13", "close": 17.1347, "volume": 28807.0}, {"date": "2017-11-14", "close": 17.13, "volume": 41595.0}, {"date": "2017-11-15", "close": 17.13, "volume": 19310.0}, {"date": "2017-11-16", "close": 17.21, "volume": 17184.0}, {"date": "2017-11-17", "close": 17.16, "volume": 18292.0}, {"date": "2017-11-20", "close": 17.1261, "volume": 12152.0}, {"date": "2017-11-21", "close": 17.2179, "volume": 23079.0}, {"date": "2017-11-22", "close": 17.18, "volume": 12494.0}, {"date": "2017-11-24", "close": 17.18, "volume": 10243.0}, {"date": "2017-11-27", "close": 17.15, "volume": 37509.0}, {"date": "2017-11-28", "close": 17.22, "volume": 63730.0}, {"date": "2017-11-29", "close": 17.18, "volume": 27243.0}, {"date": "2017-11-30", "close": 17.15, "volume": 27068.0}, {"date": "2017-12-01", "close": 17.11, "volume": 36329.0}, {"date": "2017-12-04", "close": 17.2792, "volume": 43470.0}, {"date": "2017-12-05", "close": 17.27, "volume": 20529.0}, {"date": "2017-12-06", "close": 17.35, "volume": 26039.0}, {"date": "2017-12-07", "close": 17.43, "volume": 51071.0}, {"date": "2017-12-08", "close": 17.4, "volume": 54759.0}, {"date": "2017-12-11", "close": 17.58, "volume": 27166.0}, {"date": "2017-12-12", "close": 17.34, "volume": 50637.0}, {"date": "2017-12-13", "close": 17.38, "volume": 25893.0}, {"date": "2017-12-14", "close": 17.34, "volume": 51438.0}, {"date": "2017-12-15", "close": 17.31, "volume": 40427.0}, {"date": "2017-12-18", "close": 17.44, "volume": 51941.0}, {"date": "2017-12-19", "close": 17.3438, "volume": 12507.0}, {"date": "2017-12-20", "close": 17.28, "volume": 52651.0}, {"date": "2017-12-21", "close": 17.3, "volume": 26834.0}, {"date": "2017-12-22", "close": 17.28, "volume": 122903.0}, {"date": "2017-12-26", "close": 17.3, "volume": 25600.0}, {"date": "2017-12-27", "close": 17.3, "volume": 33757.0}, {"date": "2017-12-28", "close": 17.27, "volume": 70230.0}, {"date": "2017-12-29", "close": 17.27, "volume": 65840.0}, {"date": "2018-01-02", "close": 17.3, "volume": 120865.0}, {"date": "2018-01-03", "close": 17.39, "volume": 47756.0}, {"date": "2018-01-04", "close": 17.43, "volume": 76659.0}, {"date": "2018-01-05", "close": 17.3894, "volume": 62739.0}, {"date": "2018-01-08", "close": 17.51, "volume": 43100.0}, {"date": "2018-01-09", "close": 17.405, "volume": 38583.0}, {"date": "2018-01-10", "close": 17.32, "volume": 30680.0}, {"date": "2018-01-11", "close": 17.22, "volume": 12509.0}, {"date": "2018-01-12", "close": 17.262, "volume": 33626.0}, {"date": "2018-01-16", "close": 17.36, "volume": 67943.0}, {"date": "2018-01-17", "close": 17.2, "volume": 33062.0}, {"date": "2018-01-18", "close": 17.19, "volume": 60241.0}, {"date": "2018-01-19", "close": 17.3, "volume": 38125.0}, {"date": "2018-01-22", "close": 17.15, "volume": 36690.0}, {"date": "2018-01-23", "close": 17.1499, "volume": 37079.0}, {"date": "2018-01-24", "close": 17.1, "volume": 37093.0}, {"date": "2018-01-25", "close": 17.05, "volume": 36388.0}, {"date": "2018-01-26", "close": 16.67, "volume": 153492.0}, {"date": "2018-01-29", "close": 15.92, "volume": 314428.0}, {"date": "2018-01-30", "close": 16.01, "volume": 101852.0}, {"date": "2018-01-31", "close": 16.12, "volume": 88927.0}, {"date": "2018-02-01", "close": 16.05, "volume": 83027.0}, {"date": "2018-02-02", "close": 15.89, "volume": 94600.0}, {"date": "2018-02-05", "close": 15.68, "volume": 156260.0}, {"date": "2018-02-06", "close": 15.84, "volume": 71381.0}, {"date": "2018-02-07", "close": 15.89, "volume": 45099.0}, {"date": "2018-02-08", "close": 15.83, "volume": 35100.0}, {"date": "2018-02-09", "close": 15.6, "volume": 67859.0}, {"date": "2018-02-12", "close": 15.78, "volume": 61722.0}, {"date": "2018-02-13", "close": 15.7, "volume": 71600.0}, {"date": "2018-02-14", "close": 15.62, "volume": 36354.0}, {"date": "2018-02-15", "close": 15.35, "volume": 161037.0}, {"date": "2018-02-16", "close": 15.33, "volume": 122988.0}, {"date": "2018-02-20", "close": 14.7, "volume": 229340.0}, {"date": "2018-02-21", "close": 14.64, "volume": 115795.0}, {"date": "2018-02-22", "close": 14.44, "volume": 113412.0}, {"date": "2018-02-23", "close": 14.8, "volume": 101886.0}, {"date": "2018-02-26", "close": 14.75, "volume": 103989.0}, {"date": "2018-02-27", "close": 14.69, "volume": 70405.0}, {"date": "2018-02-28", "close": 14.65, "volume": 69434.0}, {"date": "2018-03-01", "close": 14.82, "volume": 140103.0}, {"date": "2018-03-02", "close": 14.95, "volume": 88389.0}, {"date": "2018-03-05", "close": 15.05, "volume": 83310.0}, {"date": "2018-03-06", "close": 14.99, "volume": 87678.0}, {"date": "2018-03-07", "close": 15.03, "volume": 41991.0}, {"date": "2018-03-08", "close": 15.05, "volume": 37386.0}, {"date": "2018-03-09", "close": 14.95, "volume": 101540.0}, {"date": "2018-03-12", "close": 14.75, "volume": 101837.0}, {"date": "2018-03-13", "close": 14.75, "volume": 59463.0}, {"date": "2018-03-14", "close": 14.77, "volume": 55871.0}, {"date": "2018-03-15", "close": 14.74, "volume": 36034.0}, {"date": "2018-03-16", "close": 14.72, "volume": 27190.0}, {"date": "2018-03-19", "close": 14.7, "volume": 52575.0}, {"date": "2018-03-20", "close": 14.7, "volume": 25851.0}, {"date": "2018-03-21", "close": 14.7, "volume": 51921.0}, {"date": "2018-03-22", "close": 14.62, "volume": 52826.0}, {"date": "2018-03-23", "close": 14.58, "volume": 36039.0}, {"date": "2018-03-26", "close": 14.63, "volume": 42284.0}, {"date": "2018-03-27", "close": 14.67, "volume": 54224.0}, {"date": "2018-03-28", "close": 14.78, "volume": 89791.0}, {"date": "2018-03-29", "close": 14.72, "volume": 60150.0}, {"date": "2018-04-02", "close": 14.69, "volume": 107673.0}, {"date": "2018-04-03", "close": 14.79, "volume": 69036.0}, {"date": "2018-04-04", "close": 14.76, "volume": 62947.0}, {"date": "2018-04-05", "close": 14.8, "volume": 60280.0}, {"date": "2018-04-06", "close": 14.8, "volume": 65039.0}, {"date": "2018-04-09", "close": 14.88, "volume": 47411.0}, {"date": "2018-04-10", "close": 14.838, "volume": 85082.0}, {"date": "2018-04-11", "close": 14.79, "volume": 35388.0}, {"date": "2018-04-12", "close": 14.74, "volume": 96261.0}, {"date": "2018-04-13", "close": 14.75, "volume": 48112.0}, {"date": "2018-04-16", "close": 14.77, "volume": 48630.0}, {"date": "2018-04-17", "close": 14.769, "volume": 86231.0}, {"date": "2018-04-18", "close": 14.71, "volume": 83057.0}, {"date": "2018-04-19", "close": 14.708, "volume": 61742.0}, {"date": "2018-04-20", "close": 14.74, "volume": 95771.0}, {"date": "2018-04-23", "close": 14.72, "volume": 89384.0}, {"date": "2018-04-24", "close": 14.72, "volume": 37330.0}, {"date": "2018-04-25", "close": 14.67, "volume": 61786.0}, {"date": "2018-04-26", "close": 14.73, "volume": 65717.0}, {"date": "2018-04-27", "close": 14.82, "volume": 16428.0}, {"date": "2018-04-30", "close": 14.85, "volume": 59223.0}, {"date": "2018-05-01", "close": 14.9, "volume": 67421.0}, {"date": "2018-05-02", "close": 15.093, "volume": 60420.0}, {"date": "2018-05-03", "close": 15.07, "volume": 50390.0}, {"date": "2018-05-04", "close": 15.13, "volume": 50165.0}, {"date": "2018-05-07", "close": 15.61, "volume": 50968.0}, {"date": "2018-05-08", "close": 16.25, "volume": 74075.0}, {"date": "2018-05-09", "close": 16.1467, "volume": 59364.0}, {"date": "2018-05-10", "close": 16.4, "volume": 36035.0}, {"date": "2018-05-11", "close": 16.29, "volume": 47004.0}, {"date": "2018-05-14", "close": 16.07, "volume": 48414.0}, {"date": "2018-05-15", "close": 15.87, "volume": 64277.0}, {"date": "2018-05-16", "close": 15.8, "volume": 38465.0}, {"date": "2018-05-17", "close": 15.86, "volume": 25864.0}, {"date": "2018-05-18", "close": 15.89, "volume": 12584.0}, {"date": "2018-05-21", "close": 15.83, "volume": 70285.0}, {"date": "2018-05-22", "close": 15.75, "volume": 52441.0}, {"date": "2018-05-23", "close": 15.95, "volume": 63879.0}, {"date": "2018-05-24", "close": 15.99, "volume": 50879.0}, {"date": "2018-05-25", "close": 16.0562, "volume": 18723.0}, {"date": "2018-05-29", "close": 16.1, "volume": 67803.0}, {"date": "2018-05-30", "close": 16.07, "volume": 70507.0}, {"date": "2018-05-31", "close": 16.13, "volume": 19579.0}, {"date": "2018-06-01", "close": 16.21, "volume": 77007.0}, {"date": "2018-06-04", "close": 16.35, "volume": 31057.0}, {"date": "2018-06-05", "close": 16.46, "volume": 27939.0}, {"date": "2018-06-06", "close": 16.43, "volume": 56535.0}, {"date": "2018-06-07", "close": 16.28, "volume": 45209.0}, {"date": "2018-06-08", "close": 16.16, "volume": 36830.0}, {"date": "2018-06-11", "close": 16.2, "volume": 35444.0}, {"date": "2018-06-12", "close": 16.31, "volume": 193442.0}, {"date": "2018-06-13", "close": 16.3109, "volume": 58481.0}, {"date": "2018-06-14", "close": 16.4101, "volume": 40155.0}, {"date": "2018-06-15", "close": 16.56, "volume": 40190.0}, {"date": "2018-06-18", "close": 16.69, "volume": 40759.0}, {"date": "2018-06-19", "close": 16.62, "volume": 62259.0}, {"date": "2018-06-20", "close": 16.72, "volume": 10688.0}, {"date": "2018-06-21", "close": 16.64, "volume": 31952.0}, {"date": "2018-06-22", "close": 16.63, "volume": 10350.0}, {"date": "2018-06-25", "close": 16.68, "volume": 46503.0}, {"date": "2018-06-26", "close": 16.77, "volume": 19986.0}, {"date": "2018-06-27", "close": 16.83, "volume": 33390.0}, {"date": "2018-06-28", "close": 16.93, "volume": 18938.0}, {"date": "2018-06-29", "close": 16.96, "volume": 35649.0}, {"date": "2018-07-02", "close": 17.01, "volume": 33985.0}, {"date": "2018-07-03", "close": 16.98, "volume": 47499.0}, {"date": "2018-07-05", "close": 16.94, "volume": 55867.0}, {"date": "2018-07-06", "close": 16.9902, "volume": 18224.0}, {"date": "2018-07-09", "close": 17.11, "volume": 51049.0}, {"date": "2018-07-10", "close": 17.1, "volume": 36990.0}, {"date": "2018-07-11", "close": 17.12, "volume": 38122.0}, {"date": "2018-07-12", "close": 17.01, "volume": 28299.0}, {"date": "2018-07-13", "close": 17.08, "volume": 29631.0}, {"date": "2018-07-16", "close": 17.18, "volume": 25908.0}, {"date": "2018-07-17", "close": 17.27, "volume": 145507.0}, {"date": "2018-07-18", "close": 17.13, "volume": 279518.0}, {"date": "2018-07-19", "close": 17.15, "volume": 75251.0}, {"date": "2018-07-20", "close": 17.13, "volume": 29574.0}, {"date": "2018-07-23", "close": 17.15, "volume": 21389.0}, {"date": "2018-07-24", "close": 17.03, "volume": 25568.0}, {"date": "2018-07-25", "close": 17.04, "volume": 13697.0}, {"date": "2018-07-26", "close": 17.0, "volume": 23850.0}, {"date": "2018-07-27", "close": 16.92, "volume": 42142.0}, {"date": "2018-07-30", "close": 16.93, "volume": 36184.0}, {"date": "2018-07-31", "close": 16.9, "volume": 23799.0}, {"date": "2018-08-01", "close": 16.86, "volume": 42461.0}, {"date": "2018-08-02", "close": 16.9, "volume": 31041.0}, {"date": "2018-08-03", "close": 16.9, "volume": 28325.0}, {"date": "2018-08-06", "close": 17.04, "volume": 26308.0}, {"date": "2018-08-07", "close": 16.97, "volume": 71961.0}, {"date": "2018-08-08", "close": 17.15, "volume": 25132.0}, {"date": "2018-08-09", "close": 17.28, "volume": 54120.0}, {"date": "2018-08-10", "close": 17.01, "volume": 34756.0}, {"date": "2018-08-13", "close": 17.24, "volume": 55857.0}, {"date": "2018-08-14", "close": 17.1, "volume": 26276.0}, {"date": "2018-08-15", "close": 16.99, "volume": 75553.0}, {"date": "2018-08-16", "close": 16.991, "volume": 23730.0}, {"date": "2018-08-17", "close": 16.93, "volume": 15197.0}, {"date": "2018-08-20", "close": 16.9, "volume": 37698.0}, {"date": "2018-08-21", "close": 16.89, "volume": 25729.0}, {"date": "2018-08-22", "close": 17.09, "volume": 20413.0}, {"date": "2018-08-23", "close": 17.03, "volume": 13454.0}, {"date": "2018-08-24", "close": 17.095, "volume": 15731.0}, {"date": "2018-08-27", "close": 16.95, "volume": 32250.0}, {"date": "2018-08-28", "close": 17.0, "volume": 30825.0}, {"date": "2018-08-29", "close": 16.98, "volume": 43465.0}, {"date": "2018-08-30", "close": 16.996, "volume": 26434.0}, {"date": "2018-08-31", "close": 16.9, "volume": 64230.0}, {"date": "2018-09-04", "close": 16.86, "volume": 25503.0}, {"date": "2018-09-05", "close": 16.975, "volume": 68404.0}, {"date": "2018-09-06", "close": 17.09, "volume": 39340.0}, {"date": "2018-09-07", "close": 17.02, "volume": 19887.0}, {"date": "2018-09-10", "close": 17.13, "volume": 121103.0}, {"date": "2018-09-11", "close": 17.0, "volume": 38688.0}, {"date": "2018-09-12", "close": 16.95, "volume": 35016.0}, {"date": "2018-09-13", "close": 16.95, "volume": 16508.0}, {"date": "2018-09-14", "close": 16.81, "volume": 32776.0}, {"date": "2018-09-17", "close": 16.61, "volume": 47202.0}, {"date": "2018-09-18", "close": 16.51, "volume": 55289.0}, {"date": "2018-09-19", "close": 16.35, "volume": 41408.0}, {"date": "2018-09-20", "close": 16.22, "volume": 68648.0}, {"date": "2018-09-21", "close": 16.06, "volume": 70349.0}, {"date": "2018-09-24", "close": 16.12, "volume": 63586.0}, {"date": "2018-09-25", "close": 16.35, "volume": 26555.0}, {"date": "2018-09-26", "close": 16.13, "volume": 59208.0}, {"date": "2018-09-27", "close": 16.0, "volume": 34097.0}, {"date": "2018-09-28", "close": 15.93, "volume": 87590.0}, {"date": "2018-10-01", "close": 16.11, "volume": 55007.0}, {"date": "2018-10-02", "close": 16.1, "volume": 39491.0}, {"date": "2018-10-03", "close": 16.07, "volume": 31979.0}, {"date": "2018-10-04", "close": 15.94, "volume": 57114.0}, {"date": "2018-10-05", "close": 15.81, "volume": 45540.0}, {"date": "2018-10-08", "close": 15.21, "volume": 151661.0}, {"date": "2018-10-09", "close": 15.1772, "volume": 127429.0}, {"date": "2018-10-10", "close": 15.1, "volume": 97178.0}, {"date": "2018-10-11", "close": 14.66, "volume": 214985.0}, {"date": "2018-10-12", "close": 14.93, "volume": 104215.0}, {"date": "2018-10-15", "close": 14.9, "volume": 101004.0}, {"date": "2018-10-16", "close": 14.9, "volume": 43517.0}, {"date": "2018-10-17", "close": 14.93, "volume": 41606.0}, {"date": "2018-10-18", "close": 14.9799, "volume": 55247.0}, {"date": "2018-10-19", "close": 14.95, "volume": 45799.0}, {"date": "2018-10-22", "close": 14.69, "volume": 139000.0}, {"date": "2018-10-23", "close": 14.67, "volume": 95000.0}, {"date": "2018-10-24", "close": 14.82, "volume": 56171.0}, {"date": "2018-10-25", "close": 15.2, "volume": 64088.0}, {"date": "2018-10-26", "close": 15.37, "volume": 91868.0}, {"date": "2018-10-29", "close": 15.18, "volume": 77808.0}, {"date": "2018-10-30", "close": 14.9, "volume": 111414.0}, {"date": "2018-10-31", "close": 15.04, "volume": 51649.0}, {"date": "2018-11-01", "close": 15.19, "volume": 66875.0}, {"date": "2018-11-02", "close": 15.15, "volume": 58738.0}, {"date": "2018-11-05", "close": 15.28, "volume": 32888.0}, {"date": "2018-11-06", "close": 15.26, "volume": 24980.0}, {"date": "2018-11-07", "close": 15.65, "volume": 49150.0}, {"date": "2018-11-08", "close": 15.68, "volume": 35636.0}, {"date": "2018-11-09", "close": 15.46, "volume": 15868.0}, {"date": "2018-11-12", "close": 15.84, "volume": 38787.0}, {"date": "2018-11-13", "close": 15.76, "volume": 23604.0}, {"date": "2018-11-14", "close": 15.7, "volume": 14405.0}, {"date": "2018-11-15", "close": 15.4, "volume": 49385.0}, {"date": "2018-11-16", "close": 15.38, "volume": 23907.0}, {"date": "2018-11-19", "close": 15.42, "volume": 26380.0}, {"date": "2018-11-20", "close": 15.44, "volume": 28639.0}, {"date": "2018-11-21", "close": 15.42, "volume": 12252.0}, {"date": "2018-11-23", "close": 15.44, "volume": 4475.0}, {"date": "2018-11-26", "close": 15.51, "volume": 39130.0}, {"date": "2018-11-27", "close": 15.6, "volume": 42913.0}, {"date": "2018-11-28", "close": 15.75, "volume": 22421.0}, {"date": "2018-11-29", "close": 15.73, "volume": 23788.0}, {"date": "2018-11-30", "close": 15.99, "volume": 64968.0}, {"date": "2018-12-03", "close": 16.02, "volume": 55424.0}, {"date": "2018-12-04", "close": 16.08, "volume": 54948.0}, {"date": "2018-12-06", "close": 16.23, "volume": 72386.0}, {"date": "2018-12-07", "close": 16.55, "volume": 47756.0}, {"date": "2018-12-10", "close": 16.36, "volume": 39072.0}, {"date": "2018-12-11", "close": 16.56, "volume": 59163.0}, {"date": "2018-12-12", "close": 16.08, "volume": 11868.0}, {"date": "2018-12-13", "close": 16.12, "volume": 21338.0}, {"date": "2018-12-14", "close": 16.31, "volume": 39818.0}, {"date": "2018-12-17", "close": 15.98, "volume": 46155.0}, {"date": "2018-12-18", "close": 16.46, "volume": 62657.0}, {"date": "2018-12-19", "close": 16.37, "volume": 29455.0}, {"date": "2018-12-20", "close": 16.5, "volume": 70594.0}, {"date": "2018-12-21", "close": 16.0, "volume": 45549.0}, {"date": "2018-12-24", "close": 16.2, "volume": 20452.0}, {"date": "2018-12-26", "close": 16.42, "volume": 37953.0}, {"date": "2018-12-27", "close": 16.3, "volume": 40662.0}, {"date": "2018-12-28", "close": 16.12, "volume": 40111.0}, {"date": "2018-12-31", "close": 16.15, "volume": 14134.0}, {"date": "2019-01-02", "close": 16.54, "volume": 26330.0}, {"date": "2019-01-03", "close": 16.45, "volume": 36588.0}, {"date": "2019-01-04", "close": 16.5, "volume": 51624.0}, {"date": "2019-01-07", "close": 16.33, "volume": 48524.0}, {"date": "2019-01-08", "close": 16.27, "volume": 41403.0}, {"date": "2019-01-09", "close": 16.55, "volume": 36184.0}, {"date": "2019-01-10", "close": 16.62, "volume": 19292.0}, {"date": "2019-01-11", "close": 16.56, "volume": 15061.0}, {"date": "2019-01-14", "close": 16.44, "volume": 28626.0}, {"date": "2019-01-15", "close": 16.42, "volume": 17556.0}, {"date": "2019-01-16", "close": 16.5, "volume": 12469.0}, {"date": "2019-01-17", "close": 16.5, "volume": 34907.0}, {"date": "2019-01-18", "close": 16.43, "volume": 13364.0}, {"date": "2019-01-22", "close": 16.5, "volume": 24709.0}, {"date": "2019-01-23", "close": 16.63, "volume": 25246.0}, {"date": "2019-01-24", "close": 16.63, "volume": 26108.0}, {"date": "2019-01-25", "close": 16.7, "volume": 33544.0}, {"date": "2019-01-28", "close": 17.04, "volume": 21388.0}, {"date": "2019-01-29", "close": 16.88, "volume": 37042.0}, {"date": "2019-01-30", "close": 16.9658, "volume": 35092.0}, {"date": "2019-01-31", "close": 17.04, "volume": 10355.0}, {"date": "2019-02-01", "close": 17.1, "volume": 27004.0}, {"date": "2019-02-04", "close": 17.16, "volume": 43520.0}, {"date": "2019-02-05", "close": 17.22, "volume": 11568.0}, {"date": "2019-02-06", "close": 17.17, "volume": 10117.0}, {"date": "2019-02-07", "close": 17.19, "volume": 11509.0}, {"date": "2019-02-08", "close": 17.19, "volume": 17612.0}, {"date": "2019-02-11", "close": 17.2387, "volume": 19420.0}, {"date": "2019-02-12", "close": 17.12, "volume": 19462.0}, {"date": "2019-02-13", "close": 17.17, "volume": 8829.0}, {"date": "2019-02-14", "close": 17.14, "volume": 11006.0}, {"date": "2019-02-15", "close": 17.11, "volume": 10515.0}, {"date": "2019-02-19", "close": 17.15, "volume": 22568.0}, {"date": "2019-02-20", "close": 17.23, "volume": 10259.0}, {"date": "2019-02-21", "close": 17.22, "volume": 13586.0}, {"date": "2019-02-22", "close": 17.24, "volume": 31573.0}, {"date": "2019-02-25", "close": 17.0795, "volume": 35015.0}, {"date": "2019-02-26", "close": 17.24, "volume": 24104.0}, {"date": "2019-02-27", "close": 17.2, "volume": 8115.0}, {"date": "2019-02-28", "close": 17.2, "volume": 15669.0}, {"date": "2019-03-01", "close": 17.23, "volume": 42569.0}, {"date": "2019-03-04", "close": 17.27, "volume": 51641.0}, {"date": "2019-03-05", "close": 17.3654, "volume": 31214.0}, {"date": "2019-03-06", "close": 17.29, "volume": 24416.0}, {"date": "2019-03-07", "close": 17.3, "volume": 49630.0}, {"date": "2019-03-08", "close": 17.1, "volume": 10343.0}, {"date": "2019-03-11", "close": 17.11, "volume": 33754.0}, {"date": "2019-03-12", "close": 17.1696, "volume": 47650.0}, {"date": "2019-03-13", "close": 17.1999, "volume": 17767.0}, {"date": "2019-03-14", "close": 17.23, "volume": 84830.0}, {"date": "2019-03-15", "close": 17.38, "volume": 28111.0}, {"date": "2019-03-18", "close": 17.55, "volume": 63903.0}, {"date": "2019-03-19", "close": 17.6, "volume": 31141.0}, {"date": "2019-03-20", "close": 17.5872, "volume": 25469.0}, {"date": "2019-03-21", "close": 17.7, "volume": 56631.0}, {"date": "2019-03-22", "close": 17.73, "volume": 54283.0}, {"date": "2019-03-25", "close": 17.77, "volume": 36290.0}, {"date": "2019-03-26", "close": 17.79, "volume": 35317.0}, {"date": "2019-03-27", "close": 18.0, "volume": 94988.0}, {"date": "2019-03-28", "close": 17.96, "volume": 45877.0}, {"date": "2019-03-29", "close": 17.94, "volume": 14986.0}, {"date": "2019-04-01", "close": 17.92, "volume": 29037.0}, {"date": "2019-04-02", "close": 17.9616, "volume": 22273.0}, {"date": "2019-04-03", "close": 18.0, "volume": 42366.0}, {"date": "2019-04-04", "close": 18.07, "volume": 31138.0}, {"date": "2019-04-05", "close": 18.029, "volume": 23394.0}, {"date": "2019-04-08", "close": 18.1296, "volume": 22291.0}, {"date": "2019-04-09", "close": 18.24, "volume": 38611.0}, {"date": "2019-04-10", "close": 18.13, "volume": 41391.0}, {"date": "2019-04-11", "close": 18.1111, "volume": 23810.0}, {"date": "2019-04-12", "close": 18.06, "volume": 5965.0}, {"date": "2019-04-15", "close": 18.05, "volume": 11802.0}, {"date": "2019-04-16", "close": 18.06, "volume": 46776.0}, {"date": "2019-04-17", "close": 18.08, "volume": 50225.0}, {"date": "2019-04-18", "close": 18.17, "volume": 45220.0}, {"date": "2019-04-22", "close": 18.07, "volume": 41981.0}, {"date": "2019-04-23", "close": 17.95, "volume": 47848.0}, {"date": "2019-04-24", "close": 17.95, "volume": 25468.0}, {"date": "2019-04-25", "close": 18.09, "volume": 33730.0}, {"date": "2019-04-26", "close": 18.0896, "volume": 22515.0}, {"date": "2019-04-29", "close": 18.01, "volume": 24732.0}, {"date": "2019-04-30", "close": 17.99, "volume": 64822.0}, {"date": "2019-05-01", "close": 17.99, "volume": 20481.0}, {"date": "2019-05-02", "close": 17.98, "volume": 37458.0}, {"date": "2019-05-03", "close": 18.05, "volume": 11041.0}, {"date": "2019-05-06", "close": 18.23, "volume": 65968.0}, {"date": "2019-05-07", "close": 18.1983, "volume": 17645.0}, {"date": "2019-05-08", "close": 18.24, "volume": 26127.0}, {"date": "2019-05-09", "close": 18.97, "volume": 53028.0}, {"date": "2019-05-10", "close": 18.4, "volume": 69298.0}, {"date": "2019-05-13", "close": 18.37, "volume": 17317.0}, {"date": "2019-05-14", "close": 18.4, "volume": 13657.0}, {"date": "2019-05-15", "close": 18.47, "volume": 16095.0}, {"date": "2019-05-16", "close": 18.56, "volume": 50234.0}, {"date": "2019-05-17", "close": 18.57, "volume": 22226.0}, {"date": "2019-05-20", "close": 18.58, "volume": 3785.0}, {"date": "2019-05-21", "close": 18.6173, "volume": 20612.0}, {"date": "2019-05-22", "close": 18.7, "volume": 29370.0}, {"date": "2019-05-23", "close": 18.77, "volume": 8919.0}, {"date": "2019-05-24", "close": 18.69, "volume": 3766.0}, {"date": "2019-05-28", "close": 18.76, "volume": 10150.0}, {"date": "2019-05-29", "close": 18.78, "volume": 25365.0}, {"date": "2019-05-30", "close": 18.82, "volume": 22291.0}, {"date": "2019-05-31", "close": 18.5801, "volume": 31619.0}, {"date": "2019-06-03", "close": 18.69, "volume": 58247.0}, {"date": "2019-06-04", "close": 18.73, "volume": 25697.0}, {"date": "2019-06-05", "close": 18.8, "volume": 21334.0}, {"date": "2019-06-06", "close": 18.95, "volume": 29969.0}, {"date": "2019-06-07", "close": 18.89, "volume": 48242.0}, {"date": "2019-06-10", "close": 19.08, "volume": 37625.0}, {"date": "2019-06-11", "close": 19.11, "volume": 34689.0}, {"date": "2019-06-12", "close": 19.25, "volume": 19715.0}, {"date": "2019-06-13", "close": 19.37, "volume": 26640.0}, {"date": "2019-06-14", "close": 19.1, "volume": 7539.0}, {"date": "2019-06-17", "close": 18.68, "volume": 63651.0}, {"date": "2019-06-18", "close": 18.66, "volume": 48873.0}, {"date": "2019-06-19", "close": 18.64, "volume": 35705.0}, {"date": "2019-06-20", "close": 18.86, "volume": 6121.0}, {"date": "2019-06-21", "close": 18.8, "volume": 10289.0}, {"date": "2019-06-24", "close": 18.72, "volume": 12437.0}, {"date": "2019-06-25", "close": 18.63, "volume": 37119.0}, {"date": "2019-06-26", "close": 18.89, "volume": 67036.0}, {"date": "2019-06-27", "close": 18.7, "volume": 18876.0}, {"date": "2019-06-28", "close": 18.67, "volume": 13604.0}, {"date": "2019-07-01", "close": 18.69, "volume": 18567.0}, {"date": "2019-07-02", "close": 19.05, "volume": 23947.0}, {"date": "2019-07-03", "close": 19.2, "volume": 11262.0}, {"date": "2019-07-05", "close": 19.47, "volume": 28802.0}, {"date": "2019-07-08", "close": 19.41, "volume": 27885.0}, {"date": "2019-07-09", "close": 19.21, "volume": 30904.0}, {"date": "2019-07-10", "close": 19.31, "volume": 12090.0}, {"date": "2019-07-11", "close": 19.12, "volume": 25967.0}, {"date": "2019-07-12", "close": 18.88, "volume": 29258.0}, {"date": "2019-07-15", "close": 19.09, "volume": 12102.0}, {"date": "2019-07-16", "close": 19.18, "volume": 13387.0}, {"date": "2019-07-17", "close": 19.1, "volume": 18532.0}, {"date": "2019-07-18", "close": 19.01, "volume": 13048.0}, {"date": "2019-07-19", "close": 19.15, "volume": 15001.0}, {"date": "2019-07-22", "close": 19.065, "volume": 14154.0}, {"date": "2019-07-23", "close": 19.2, "volume": 13777.0}, {"date": "2019-07-24", "close": 19.29, "volume": 20555.0}, {"date": "2019-07-25", "close": 19.22, "volume": 11464.0}, {"date": "2019-07-26", "close": 19.15, "volume": 16851.0}, {"date": "2019-07-29", "close": 19.24, "volume": 10017.0}, {"date": "2019-07-30", "close": 19.35, "volume": 32209.0}, {"date": "2019-07-31", "close": 19.19, "volume": 20152.0}, {"date": "2019-08-01", "close": 19.42, "volume": 22507.0}, {"date": "2019-08-02", "close": 19.6, "volume": 72803.0}, {"date": "2019-08-05", "close": 19.85, "volume": 38341.0}, {"date": "2019-08-06", "close": 19.76, "volume": 38667.0}, {"date": "2019-08-07", "close": 19.52, "volume": 19387.0}, {"date": "2019-08-08", "close": 19.61, "volume": 62628.0}, {"date": "2019-08-09", "close": 19.64, "volume": 36692.0}, {"date": "2019-08-12", "close": 19.63, "volume": 21636.0}, {"date": "2019-08-13", "close": 19.6108, "volume": 13697.0}, {"date": "2019-08-14", "close": 19.63, "volume": 15887.0}, {"date": "2019-08-15", "close": 19.5, "volume": 14990.0}, {"date": "2019-08-16", "close": 19.5, "volume": 18010.0}, {"date": "2019-08-19", "close": 19.0, "volume": 122175.0}, {"date": "2019-08-20", "close": 19.11, "volume": 18702.0}, {"date": "2019-08-21", "close": 19.05, "volume": 37666.0}, {"date": "2019-08-22", "close": 19.38, "volume": 17150.0}, {"date": "2019-08-23", "close": 19.62, "volume": 19765.0}, {"date": "2019-08-26", "close": 19.7, "volume": 12430.0}, {"date": "2019-08-27", "close": 19.68, "volume": 12271.0}, {"date": "2019-08-28", "close": 19.61, "volume": 19312.0}, {"date": "2019-08-29", "close": 19.56, "volume": 28699.0}, {"date": "2019-08-30", "close": 19.56, "volume": 30583.0}, {"date": "2019-09-03", "close": 19.8, "volume": 59940.0}, {"date": "2019-09-04", "close": 19.99, "volume": 42898.0}, {"date": "2019-09-05", "close": 19.92, "volume": 53720.0}, {"date": "2019-09-06", "close": 19.9, "volume": 30436.0}, {"date": "2019-09-09", "close": 19.82, "volume": 33277.0}, {"date": "2019-09-10", "close": 19.8, "volume": 6072.0}, {"date": "2019-09-11", "close": 19.71, "volume": 21199.0}, {"date": "2019-09-12", "close": 19.48, "volume": 35689.0}, {"date": "2019-09-13", "close": 19.28, "volume": 74788.0}, {"date": "2019-09-16", "close": 19.31, "volume": 56775.0}, {"date": "2019-09-17", "close": 19.62, "volume": 37703.0}, {"date": "2019-09-18", "close": 19.73, "volume": 15745.0}, {"date": "2019-09-19", "close": 19.56, "volume": 9625.0}, {"date": "2019-09-20", "close": 19.72, "volume": 10683.0}, {"date": "2019-09-23", "close": 19.705, "volume": 13650.0}, {"date": "2019-09-24", "close": 19.67, "volume": 4696.0}, {"date": "2019-09-25", "close": 19.6, "volume": 7622.0}, {"date": "2019-09-26", "close": 19.8, "volume": 8984.0}, {"date": "2019-09-27", "close": 19.75, "volume": 5463.0}, {"date": "2019-09-30", "close": 19.68, "volume": 22967.0}, {"date": "2019-10-01", "close": 19.7, "volume": 23710.0}, {"date": "2019-10-02", "close": 19.8, "volume": 14288.0}, {"date": "2019-10-03", "close": 19.98, "volume": 32339.0}, {"date": "2019-10-04", "close": 20.0, "volume": 27096.0}, {"date": "2019-10-07", "close": 20.02, "volume": 32326.0}, {"date": "2019-10-08", "close": 20.0692, "volume": 37713.0}, {"date": "2019-10-09", "close": 19.92, "volume": 46590.0}, {"date": "2019-10-10", "close": 19.71, "volume": 27637.0}, {"date": "2019-10-11", "close": 19.62, "volume": 16874.0}, {"date": "2019-10-14", "close": 19.6931, "volume": 9652.0}, {"date": "2019-10-15", "close": 19.82, "volume": 10753.0}, {"date": "2019-10-16", "close": 19.8, "volume": 19892.0}, {"date": "2019-10-17", "close": 19.72, "volume": 13480.0}, {"date": "2019-10-18", "close": 19.7, "volume": 17646.0}, {"date": "2019-10-21", "close": 19.67, "volume": 21712.0}, {"date": "2019-10-22", "close": 19.7319, "volume": 26761.0}, {"date": "2019-10-23", "close": 19.68, "volume": 33108.0}, {"date": "2019-10-24", "close": 19.76, "volume": 16104.0}, {"date": "2019-10-25", "close": 19.73, "volume": 11680.0}, {"date": "2019-10-28", "close": 19.73, "volume": 37598.0}, {"date": "2019-10-29", "close": 19.74, "volume": 7289.0}, {"date": "2019-10-30", "close": 19.81, "volume": 14484.0}, {"date": "2019-10-31", "close": 19.87, "volume": 17728.0}, {"date": "2019-11-01", "close": 20.0, "volume": 47301.0}, {"date": "2019-11-04", "close": 20.08, "volume": 22059.0}, {"date": "2019-11-05", "close": 20.07, "volume": 7317.0}, {"date": "2019-11-06", "close": 20.13, "volume": 16309.0}, {"date": "2019-11-07", "close": 20.25, "volume": 46472.0}, {"date": "2019-11-08", "close": 20.058, "volume": 20270.0}, {"date": "2019-11-11", "close": 20.03, "volume": 21443.0}, {"date": "2019-11-12", "close": 20.0174, "volume": 6915.0}, {"date": "2019-11-13", "close": 19.92, "volume": 47848.0}, {"date": "2019-11-14", "close": 20.21, "volume": 21640.0}, {"date": "2019-11-15", "close": 20.2, "volume": 22280.0}, {"date": "2019-11-18", "close": 20.32, "volume": 30513.0}, {"date": "2019-11-19", "close": 20.32, "volume": 11351.0}, {"date": "2019-11-20", "close": 20.45, "volume": 36032.0}, {"date": "2019-11-21", "close": 20.23, "volume": 17828.0}, {"date": "2019-11-22", "close": 20.29, "volume": 23387.0}, {"date": "2019-11-25", "close": 20.1, "volume": 30360.0}, {"date": "2019-11-26", "close": 20.14, "volume": 30155.0}, {"date": "2019-11-27", "close": 20.09, "volume": 18903.0}, {"date": "2019-11-29", "close": 20.08, "volume": 5037.0}, {"date": "2019-12-02", "close": 20.25, "volume": 36605.0}, {"date": "2019-12-03", "close": 20.48, "volume": 30202.0}, {"date": "2019-12-04", "close": 20.34, "volume": 17319.0}, {"date": "2019-12-05", "close": 20.35, "volume": 16910.0}, {"date": "2019-12-06", "close": 20.45, "volume": 24656.0}, {"date": "2019-12-09", "close": 20.66, "volume": 38925.0}, {"date": "2019-12-10", "close": 20.38, "volume": 64497.0}, {"date": "2019-12-11", "close": 20.37, "volume": 50654.0}, {"date": "2019-12-12", "close": 20.095, "volume": 37152.0}, {"date": "2019-12-13", "close": 20.23, "volume": 40862.0}, {"date": "2019-12-16", "close": 20.26, "volume": 15232.0}, {"date": "2019-12-17", "close": 20.21, "volume": 19079.0}, {"date": "2019-12-18", "close": 20.15, "volume": 14435.0}, {"date": "2019-12-19", "close": 19.94, "volume": 66371.0}, {"date": "2019-12-20", "close": 19.96, "volume": 54335.0}, {"date": "2019-12-23", "close": 20.16, "volume": 22121.0}, {"date": "2019-12-24", "close": 20.1, "volume": 4582.0}, {"date": "2019-12-26", "close": 19.98, "volume": 30583.0}, {"date": "2019-12-27", "close": 19.75, "volume": 40649.0}, {"date": "2019-12-30", "close": 19.82, "volume": 68393.0}, {"date": "2019-12-31", "close": 19.86, "volume": 18142.0}, {"date": "2020-01-02", "close": 20.06, "volume": 92984.0}, {"date": "2020-01-03", "close": 19.74, "volume": 154341.0}, {"date": "2020-01-06", "close": 19.36, "volume": 63063.0}, {"date": "2020-01-07", "close": 19.26, "volume": 133813.0}, {"date": "2020-01-08", "close": 19.16, "volume": 75769.0}, {"date": "2020-01-09", "close": 19.09, "volume": 88683.0}, {"date": "2020-01-10", "close": 19.05, "volume": 39102.0}, {"date": "2020-01-13", "close": 19.05, "volume": 33632.0}, {"date": "2020-01-14", "close": 19.04, "volume": 47305.0}, {"date": "2020-01-15", "close": 19.12, "volume": 71957.0}, {"date": "2020-01-16", "close": 19.17, "volume": 35077.0}, {"date": "2020-01-17", "close": 19.09, "volume": 81394.0}, {"date": "2020-01-21", "close": 19.0, "volume": 33298.0}, {"date": "2020-01-22", "close": 18.92, "volume": 49847.0}, {"date": "2020-01-23", "close": 18.9, "volume": 22669.0}, {"date": "2020-01-24", "close": 18.89, "volume": 22767.0}, {"date": "2020-01-27", "close": 18.87, "volume": 29452.0}, {"date": "2020-01-28", "close": 18.9499, "volume": 10641.0}, {"date": "2020-01-29", "close": 18.8619, "volume": 80522.0}, {"date": "2020-01-30", "close": 18.85, "volume": 24341.0}, {"date": "2020-01-31", "close": 18.899, "volume": 18150.0}, {"date": "2020-02-03", "close": 18.84, "volume": 29997.0}, {"date": "2020-02-04", "close": 18.9125, "volume": 67391.0}, {"date": "2020-02-05", "close": 19.2, "volume": 31771.0}, {"date": "2020-02-06", "close": 19.12, "volume": 37302.0}, {"date": "2020-02-07", "close": 19.18, "volume": 26502.0}, {"date": "2020-02-10", "close": 19.19, "volume": 26168.0}, {"date": "2020-02-11", "close": 19.155, "volume": 45590.0}, {"date": "2020-02-12", "close": 19.2, "volume": 14758.0}, {"date": "2020-02-13", "close": 19.0368, "volume": 24315.0}, {"date": "2020-02-14", "close": 19.01, "volume": 19318.0}, {"date": "2020-02-18", "close": 18.95, "volume": 62978.0}, {"date": "2020-02-19", "close": 19.09, "volume": 10182.0}, {"date": "2020-02-20", "close": 19.06, "volume": 23008.0}, {"date": "2020-02-21", "close": 19.08, "volume": 27008.0}, {"date": "2020-02-24", "close": 19.09, "volume": 39873.0}, {"date": "2020-02-25", "close": 19.08, "volume": 21462.0}, {"date": "2020-02-26", "close": 19.34, "volume": 34225.0}, {"date": "2020-02-27", "close": 18.73, "volume": 49056.0}, {"date": "2020-02-28", "close": 18.82, "volume": 31359.0}, {"date": "2020-03-02", "close": 18.6, "volume": 65488.0}, {"date": "2020-03-03", "close": 18.65, "volume": 17838.0}, {"date": "2020-03-04", "close": 18.73, "volume": 35319.0}, {"date": "2020-03-05", "close": 17.95, "volume": 134190.0}, {"date": "2020-03-06", "close": 17.78, "volume": 80277.0}, {"date": "2020-03-09", "close": 16.85, "volume": 152292.0}, {"date": "2020-03-10", "close": 16.68, "volume": 82893.0}, {"date": "2020-03-11", "close": 16.26, "volume": 91876.0}, {"date": "2020-03-12", "close": 15.92, "volume": 240926.0}, {"date": "2020-03-13", "close": 16.24, "volume": 49279.0}, {"date": "2020-03-16", "close": 14.55, "volume": 98297.0}, {"date": "2020-03-17", "close": 14.81, "volume": 60108.0}, {"date": "2020-03-18", "close": 13.4, "volume": 152907.0}, {"date": "2020-03-19", "close": 13.99, "volume": 98421.0}, {"date": "2020-03-20", "close": 13.97, "volume": 210108.0}, {"date": "2020-03-23", "close": 12.66, "volume": 210428.0}, {"date": "2020-03-24", "close": 13.1, "volume": 205512.0}, {"date": "2020-03-25", "close": 13.75, "volume": 123587.0}, {"date": "2020-03-26", "close": 14.77, "volume": 135533.0}, {"date": "2020-03-27", "close": 14.13, "volume": 112768.0}, {"date": "2020-03-30", "close": 15.32, "volume": 171828.0}, {"date": "2020-03-31", "close": 15.625, "volume": 77091.0}, {"date": "2020-04-01", "close": 14.835, "volume": 51264.0}, {"date": "2020-04-02", "close": 15.14, "volume": 26424.0}, {"date": "2020-04-03", "close": 14.795, "volume": 48533.0}, {"date": "2020-04-06", "close": 14.965, "volume": 56865.0}, {"date": "2020-04-07", "close": 15.61, "volume": 58115.0}, {"date": "2020-04-08", "close": 15.76, "volume": 23051.0}, {"date": "2020-04-09", "close": 16.0715, "volume": 53083.0}, {"date": "2020-04-13", "close": 15.66, "volume": 50112.0}, {"date": "2020-04-14", "close": 16.3, "volume": 147140.0}, {"date": "2020-04-15", "close": 16.5, "volume": 25218.0}, {"date": "2020-04-16", "close": 16.85, "volume": 67627.0}, {"date": "2020-04-17", "close": 17.0, "volume": 46492.0}, {"date": "2020-04-20", "close": 16.6, "volume": 11920.0}, {"date": "2020-04-21", "close": 16.62, "volume": 27483.0}, {"date": "2020-04-22", "close": 16.79, "volume": 26454.0}, {"date": "2020-04-23", "close": 16.26, "volume": 39123.0}, {"date": "2020-04-24", "close": 15.86, "volume": 39409.0}, {"date": "2020-04-27", "close": 15.33, "volume": 61492.0}, {"date": "2020-04-28", "close": 15.38, "volume": 23521.0}, {"date": "2020-04-29", "close": 15.7, "volume": 24516.0}, {"date": "2020-04-30", "close": 15.58, "volume": 14101.0}, {"date": "2020-05-01", "close": 15.47, "volume": 28764.0}, {"date": "2020-05-04", "close": 15.67, "volume": 14442.0}, {"date": "2020-05-05", "close": 15.75, "volume": 20640.0}, {"date": "2020-05-06", "close": 15.75, "volume": 5885.0}, {"date": "2020-05-07", "close": 15.68, "volume": 18153.0}, {"date": "2020-05-08", "close": 15.72, "volume": 48183.0}, {"date": "2020-05-11", "close": 15.65, "volume": 12181.0}, {"date": "2020-05-12", "close": 15.5, "volume": 16973.0}, {"date": "2020-05-13", "close": 15.16, "volume": 36055.0}, {"date": "2020-05-14", "close": 15.07, "volume": 27846.0}, {"date": "2020-05-15", "close": 15.14, "volume": 17788.0}, {"date": "2020-05-18", "close": 15.16, "volume": 52487.0}, {"date": "2020-05-19", "close": 15.29, "volume": 40775.0}, {"date": "2020-05-20", "close": 15.3764, "volume": 7483.0}, {"date": "2020-05-21", "close": 15.5264, "volume": 26785.0}, {"date": "2020-05-22", "close": 15.779, "volume": 29125.0}, {"date": "2020-05-26", "close": 15.8, "volume": 46868.0}, {"date": "2020-05-27", "close": 15.9064, "volume": 4728.0}, {"date": "2020-05-28", "close": 16.0, "volume": 16966.0}, {"date": "2020-05-29", "close": 16.1, "volume": 18590.0}, {"date": "2020-06-01", "close": 16.25, "volume": 25784.0}, {"date": "2020-06-02", "close": 16.52, "volume": 11279.0}, {"date": "2020-06-03", "close": 16.54, "volume": 17080.0}, {"date": "2020-06-04", "close": 16.345, "volume": 75526.0}, {"date": "2020-06-05", "close": 16.45, "volume": 33824.0}, {"date": "2020-06-08", "close": 16.55, "volume": 14140.0}, {"date": "2020-06-09", "close": 16.52, "volume": 35077.0}, {"date": "2020-06-10", "close": 16.375, "volume": 36674.0}, {"date": "2020-06-11", "close": 16.1, "volume": 24476.0}, {"date": "2020-06-12", "close": 16.14, "volume": 41857.0}, {"date": "2020-06-15", "close": 16.02, "volume": 20887.0}, {"date": "2020-06-16", "close": 16.24, "volume": 22333.0}, {"date": "2020-06-17", "close": 16.29, "volume": 14122.0}, {"date": "2020-06-18", "close": 16.32, "volume": 13615.0}, {"date": "2020-06-19", "close": 16.03, "volume": 49757.0}, {"date": "2020-06-22", "close": 16.19, "volume": 13838.0}, {"date": "2020-06-23", "close": 16.24, "volume": 24506.0}, {"date": "2020-06-24", "close": 16.27, "volume": 30409.0}, {"date": "2020-06-25", "close": 16.22, "volume": 4971.0}, {"date": "2020-06-26", "close": 16.2553, "volume": 10855.0}, {"date": "2020-06-29", "close": 16.11, "volume": 13952.0}, {"date": "2020-06-30", "close": 16.0, "volume": 20403.0}, {"date": "2020-07-01", "close": 15.85, "volume": 72343.0}, {"date": "2020-07-02", "close": 15.97, "volume": 40751.0}, {"date": "2020-07-06", "close": 15.9, "volume": 42696.0}, {"date": "2020-07-07", "close": 16.1, "volume": 67907.0}, {"date": "2020-07-08", "close": 16.26, "volume": 14957.0}, {"date": "2020-07-09", "close": 16.28, "volume": 19034.0}, {"date": "2020-07-10", "close": 16.42, "volume": 24610.0}, {"date": "2020-07-13", "close": 16.26, "volume": 17633.0}, {"date": "2020-07-14", "close": 16.4, "volume": 28320.0}, {"date": "2020-07-15", "close": 16.49, "volume": 15191.0}, {"date": "2020-07-16", "close": 16.53, "volume": 13178.0}, {"date": "2020-07-17", "close": 16.56, "volume": 10975.0}, {"date": "2020-07-20", "close": 16.52, "volume": 23248.0}, {"date": "2020-07-21", "close": 16.6, "volume": 9887.0}, {"date": "2020-07-22", "close": 16.69, "volume": 15167.0}, {"date": "2020-07-23", "close": 16.6727, "volume": 8182.0}, {"date": "2020-07-24", "close": 16.58, "volume": 9718.0}, {"date": "2020-07-27", "close": 16.64, "volume": 10749.0}, {"date": "2020-07-28", "close": 16.625, "volume": 6520.0}, {"date": "2020-07-29", "close": 16.63, "volume": 9690.0}, {"date": "2020-07-30", "close": 16.58, "volume": 13457.0}, {"date": "2020-07-31", "close": 16.55, "volume": 32722.0}, {"date": "2020-08-03", "close": 16.59, "volume": 21978.0}, {"date": "2020-08-04", "close": 17.02, "volume": 36199.0}, {"date": "2020-08-05", "close": 17.3, "volume": 80415.0}, {"date": "2020-08-06", "close": 17.55, "volume": 24310.0}, {"date": "2020-08-07", "close": 17.63, "volume": 37431.0}, {"date": "2020-08-10", "close": 17.64, "volume": 16941.0}, {"date": "2020-08-11", "close": 17.96, "volume": 37802.0}, {"date": "2020-08-12", "close": 18.03, "volume": 11442.0}, {"date": "2020-08-13", "close": 17.78, "volume": 43520.0}, {"date": "2020-08-14", "close": 17.66, "volume": 12891.0}, {"date": "2020-08-17", "close": 17.76, "volume": 15149.0}, {"date": "2020-08-18", "close": 17.77, "volume": 15538.0}, {"date": "2020-08-19", "close": 17.77, "volume": 13061.0}, {"date": "2020-08-20", "close": 17.87, "volume": 15734.0}, {"date": "2020-08-21", "close": 17.68, "volume": 13404.0}, {"date": "2020-08-24", "close": 17.76, "volume": 21613.0}, {"date": "2020-08-25", "close": 17.8, "volume": 22991.0}, {"date": "2020-08-26", "close": 17.76, "volume": 17944.0}, {"date": "2020-08-27", "close": 17.65, "volume": 26777.0}, {"date": "2020-08-28", "close": 17.68, "volume": 19504.0}, {"date": "2020-08-31", "close": 17.66, "volume": 26453.0}, {"date": "2020-09-01", "close": 17.6599, "volume": 35387.0}, {"date": "2020-09-02", "close": 17.8, "volume": 51383.0}, {"date": "2020-09-03", "close": 17.63, "volume": 8576.0}, {"date": "2020-09-04", "close": 17.42, "volume": 17741.0}, {"date": "2020-09-08", "close": 17.3477, "volume": 12615.0}, {"date": "2020-09-09", "close": 17.68, "volume": 17497.0}, {"date": "2020-09-10", "close": 17.6, "volume": 19911.0}, {"date": "2020-09-11", "close": 17.68, "volume": 6219.0}, {"date": "2020-09-14", "close": 18.01, "volume": 43761.0}, {"date": "2020-09-15", "close": 18.12, "volume": 30819.0}, {"date": "2020-09-16", "close": 18.1535, "volume": 12086.0}, {"date": "2020-09-17", "close": 18.01, "volume": 7625.0}, {"date": "2020-09-18", "close": 18.11, "volume": 8399.0}, {"date": "2020-09-21", "close": 17.66, "volume": 36743.0}, {"date": "2020-09-22", "close": 17.68, "volume": 20259.0}, {"date": "2020-09-23", "close": 17.76, "volume": 6606.0}, {"date": "2020-09-24", "close": 17.93, "volume": 33051.0}, {"date": "2020-09-25", "close": 17.7987, "volume": 14776.0}, {"date": "2020-09-28", "close": 17.68, "volume": 13528.0}, {"date": "2020-09-29", "close": 17.61, "volume": 12324.0}, {"date": "2020-09-30", "close": 17.7, "volume": 11575.0}, {"date": "2020-10-01", "close": 17.7526, "volume": 32844.0}, {"date": "2020-10-02", "close": 17.8225, "volume": 15025.0}, {"date": "2020-10-05", "close": 17.98, "volume": 16515.0}, {"date": "2020-10-06", "close": 18.01, "volume": 15677.0}, {"date": "2020-10-07", "close": 18.025, "volume": 20668.0}, {"date": "2020-10-08", "close": 17.9, "volume": 12733.0}, {"date": "2020-10-09", "close": 17.84, "volume": 16401.0}, {"date": "2020-10-12", "close": 17.9, "volume": 9152.0}, {"date": "2020-10-13", "close": 17.8518, "volume": 22551.0}, {"date": "2020-10-14", "close": 17.835, "volume": 12612.0}, {"date": "2020-10-15", "close": 17.905, "volume": 10050.0}, {"date": "2020-10-16", "close": 17.905, "volume": 5202.0}, {"date": "2020-10-19", "close": 17.8, "volume": 12285.0}, {"date": "2020-10-20", "close": 17.8, "volume": 5747.0}, {"date": "2020-10-21", "close": 17.7234, "volume": 4414.0}, {"date": "2020-10-22", "close": 17.64, "volume": 16236.0}, {"date": "2020-10-23", "close": 17.64, "volume": 3276.0}, {"date": "2020-10-26", "close": 17.8, "volume": 3461.0}, {"date": "2020-10-27", "close": 17.64, "volume": 5584.0}, {"date": "2020-10-28", "close": 17.4, "volume": 29503.0}, {"date": "2020-10-29", "close": 17.45, "volume": 14007.0}, {"date": "2020-10-30", "close": 17.41, "volume": 12029.0}, {"date": "2020-11-02", "close": 17.58, "volume": 30762.0}, {"date": "2020-11-03", "close": 16.87, "volume": 114060.0}, {"date": "2020-11-04", "close": 17.02, "volume": 26240.0}, {"date": "2020-11-05", "close": 17.15, "volume": 17001.0}, {"date": "2020-11-06", "close": 17.14, "volume": 9549.0}, {"date": "2020-11-09", "close": 17.4, "volume": 28435.0}, {"date": "2020-11-10", "close": 17.16, "volume": 21525.0}, {"date": "2020-11-11", "close": 17.1, "volume": 14648.0}, {"date": "2020-11-12", "close": 17.12, "volume": 21152.0}, {"date": "2020-11-13", "close": 17.365, "volume": 8334.0}, {"date": "2020-11-16", "close": 17.28, "volume": 27075.0}, {"date": "2020-11-17", "close": 17.21, "volume": 49445.0}, {"date": "2020-11-18", "close": 17.35, "volume": 10968.0}, {"date": "2020-11-19", "close": 17.37, "volume": 12276.0}, {"date": "2020-11-20", "close": 17.36, "volume": 30777.0}, {"date": "2020-11-23", "close": 17.32, "volume": 36832.0}, {"date": "2020-11-24", "close": 17.3, "volume": 16798.0}, {"date": "2020-11-25", "close": 17.42, "volume": 17616.0}, {"date": "2020-11-27", "close": 17.44, "volume": 10795.0}, {"date": "2020-11-30", "close": 17.54, "volume": 14434.0}, {"date": "2020-12-01", "close": 17.72, "volume": 39888.0}, {"date": "2020-12-02", "close": 17.85, "volume": 21009.0}, {"date": "2020-12-03", "close": 18.05, "volume": 29019.0}, {"date": "2020-12-04", "close": 18.07, "volume": 20288.0}, {"date": "2020-12-07", "close": 18.1, "volume": 14246.0}, {"date": "2020-12-08", "close": 18.2, "volume": 16007.0}, {"date": "2020-12-09", "close": 18.18, "volume": 15792.0}, {"date": "2020-12-10", "close": 18.43, "volume": 22534.0}, {"date": "2020-12-11", "close": 18.34, "volume": 11498.0}, {"date": "2020-12-14", "close": 18.28, "volume": 15766.0}, {"date": "2020-12-15", "close": 18.21, "volume": 19509.0}, {"date": "2020-12-16", "close": 18.075, "volume": 24688.0}, {"date": "2020-12-17", "close": 18.1, "volume": 9661.0}, {"date": "2020-12-18", "close": 18.31, "volume": 9646.0}, {"date": "2020-12-21", "close": 18.1692, "volume": 9717.0}, {"date": "2020-12-22", "close": 18.1302, "volume": 8604.0}, {"date": "2020-12-23", "close": 18.19, "volume": 9858.0}, {"date": "2020-12-24", "close": 18.191, "volume": 13388.0}, {"date": "2020-12-28", "close": 17.87, "volume": 55881.0}, {"date": "2020-12-29", "close": 17.95, "volume": 19168.0}, {"date": "2020-12-30", "close": 17.86, "volume": 38617.0}, {"date": "2020-12-31", "close": 17.9793, "volume": 28926.0}, {"date": "2021-01-04", "close": 17.9573, "volume": 18631.0}, {"date": "2021-01-05", "close": 18.108, "volume": 16649.0}, {"date": "2021-01-06", "close": 17.998, "volume": 20999.0}, {"date": "2021-01-07", "close": 18.0, "volume": 20622.0}, {"date": "2021-01-08", "close": 18.1, "volume": 10342.0}, {"date": "2021-01-11", "close": 17.99, "volume": 14420.0}, {"date": "2021-01-12", "close": 18.0, "volume": 20024.0}, {"date": "2021-01-13", "close": 17.9701, "volume": 16770.0}, {"date": "2021-01-14", "close": 18.0339, "volume": 7685.0}, {"date": "2021-01-15", "close": 17.99, "volume": 21811.0}, {"date": "2021-01-19", "close": 18.005, "volume": 33523.0}, {"date": "2021-01-20", "close": 18.01, "volume": 8293.0}, {"date": "2021-01-21", "close": 18.1057, "volume": 8777.0}, {"date": "2021-01-22", "close": 18.0, "volume": 12213.0}, {"date": "2021-01-25", "close": 17.81, "volume": 43687.0}, {"date": "2021-01-26", "close": 17.97, "volume": 26867.0}, {"date": "2021-01-27", "close": 17.73, "volume": 16131.0}, {"date": "2021-01-28", "close": 17.8813, "volume": 14209.0}, {"date": "2021-01-29", "close": 18.04, "volume": 16352.0}, {"date": "2021-02-01", "close": 18.25, "volume": 13765.0}, {"date": "2021-02-02", "close": 18.36, "volume": 20598.0}, {"date": "2021-02-03", "close": 18.65, "volume": 42390.0}, {"date": "2021-02-04", "close": 18.89, "volume": 45851.0}, {"date": "2021-02-05", "close": 19.1, "volume": 15862.0}, {"date": "2021-02-08", "close": 18.78, "volume": 40703.0}, {"date": "2021-02-09", "close": 18.87, "volume": 8797.0}, {"date": "2021-02-10", "close": 18.6, "volume": 12621.0}, {"date": "2021-02-11", "close": 18.67, "volume": 9743.0}, {"date": "2021-02-12", "close": 18.63, "volume": 19238.0}, {"date": "2021-02-16", "close": 18.47, "volume": 16544.0}, {"date": "2021-02-17", "close": 18.62, "volume": 15299.0}, {"date": "2021-02-18", "close": 18.19, "volume": 18763.0}, {"date": "2021-02-19", "close": 18.15, "volume": 18196.0}, {"date": "2021-02-22", "close": 18.11, "volume": 11760.0}, {"date": "2021-02-23", "close": 18.0, "volume": 16839.0}, {"date": "2021-02-24", "close": 18.05, "volume": 14954.0}, {"date": "2021-02-25", "close": 17.69, "volume": 56023.0}, {"date": "2021-02-26", "close": 17.78, "volume": 11726.0}, {"date": "2021-03-01", "close": 17.89, "volume": 16449.0}, {"date": "2021-03-02", "close": 17.91, "volume": 16413.0}, {"date": "2021-03-03", "close": 17.91, "volume": 11082.0}, {"date": "2021-03-04", "close": 17.97, "volume": 13891.0}, {"date": "2021-03-05", "close": 17.86, "volume": 15049.0}, {"date": "2021-03-08", "close": 17.9837, "volume": 6100.0}, {"date": "2021-03-09", "close": 18.1306, "volume": 13873.0}, {"date": "2021-03-10", "close": 17.99, "volume": 13897.0}, {"date": "2021-03-11", "close": 18.0, "volume": 13388.0}, {"date": "2021-03-12", "close": 17.98, "volume": 7668.0}, {"date": "2021-03-15", "close": 17.8742, "volume": 9353.0}, {"date": "2021-03-16", "close": 17.8601, "volume": 22708.0}, {"date": "2021-03-17", "close": 17.95, "volume": 31812.0}, {"date": "2021-03-18", "close": 17.83, "volume": 14137.0}, {"date": "2021-03-19", "close": 17.92, "volume": 8144.0}, {"date": "2021-03-22", "close": 17.88, "volume": 9660.0}, {"date": "2021-03-23", "close": 17.9127, "volume": 9385.0}, {"date": "2021-03-24", "close": 17.893, "volume": 8870.0}, {"date": "2021-03-25", "close": 17.87, "volume": 9811.0}, {"date": "2021-03-26", "close": 17.88, "volume": 24737.0}, {"date": "2021-03-29", "close": 17.86, "volume": 7850.0}, {"date": "2021-03-30", "close": 17.81, "volume": 30363.0}, {"date": "2021-03-31", "close": 17.81, "volume": 12742.0}, {"date": "2021-04-01", "close": 18.0, "volume": 18860.0}, {"date": "2021-04-05", "close": 18.08, "volume": 23140.0}, {"date": "2021-04-06", "close": 18.15, "volume": 26391.0}, {"date": "2021-04-07", "close": 18.13, "volume": 15287.0}, {"date": "2021-04-08", "close": 18.28, "volume": 23459.0}, {"date": "2021-04-09", "close": 18.19, "volume": 12860.0}, {"date": "2021-04-12", "close": 18.14, "volume": 10919.0}, {"date": "2021-04-13", "close": 17.92, "volume": 65815.0}, {"date": "2021-04-14", "close": 17.93, "volume": 18079.0}, {"date": "2021-04-15", "close": 18.01, "volume": 16033.0}, {"date": "2021-04-16", "close": 18.13, "volume": 30968.0}, {"date": "2021-04-19", "close": 17.98, "volume": 34742.0}, {"date": "2021-04-20", "close": 18.05, "volume": 12089.0}, {"date": "2021-04-21", "close": 17.97, "volume": 7501.0}, {"date": "2021-04-22", "close": 17.9201, "volume": 14776.0}, {"date": "2021-04-23", "close": 17.92, "volume": 13839.0}, {"date": "2021-04-26", "close": 18.0674, "volume": 18981.0}, {"date": "2021-04-27", "close": 18.0192, "volume": 14695.0}, {"date": "2021-04-28", "close": 18.04, "volume": 4035.0}, {"date": "2021-04-29", "close": 18.0, "volume": 13442.0}, {"date": "2021-04-30", "close": 18.02, "volume": 5768.0}, {"date": "2021-05-03", "close": 18.1, "volume": 15454.0}, {"date": "2021-05-04", "close": 18.125, "volume": 14769.0}, {"date": "2021-05-05", "close": 18.29, "volume": 33587.0}, {"date": "2021-05-06", "close": 18.33, "volume": 15632.0}, {"date": "2021-05-07", "close": 18.7, "volume": 26168.0}, {"date": "2021-05-10", "close": 18.58, "volume": 22418.0}, {"date": "2021-05-11", "close": 18.5897, "volume": 8093.0}, {"date": "2021-05-12", "close": 18.5, "volume": 18919.0}, {"date": "2021-05-13", "close": 18.48, "volume": 7673.0}, {"date": "2021-05-14", "close": 18.41, "volume": 40596.0}, {"date": "2021-05-17", "close": 18.42, "volume": 9102.0}, {"date": "2021-05-18", "close": 18.44, "volume": 5461.0}, {"date": "2021-05-19", "close": 18.41, "volume": 10663.0}, {"date": "2021-05-20", "close": 18.43, "volume": 6050.0}, {"date": "2021-05-21", "close": 18.51, "volume": 4462.0}, {"date": "2021-05-24", "close": 18.5745, "volume": 29213.0}, {"date": "2021-05-25", "close": 18.56, "volume": 10705.0}, {"date": "2021-05-26", "close": 18.55, "volume": 14815.0}, {"date": "2021-05-27", "close": 18.47, "volume": 14329.0}, {"date": "2021-05-28", "close": 18.44, "volume": 18541.0}, {"date": "2021-06-01", "close": 18.66, "volume": 14493.0}, {"date": "2021-06-02", "close": 18.6252, "volume": 24332.0}, {"date": "2021-06-03", "close": 18.52, "volume": 16819.0}, {"date": "2021-06-04", "close": 18.66, "volume": 14729.0}, {"date": "2021-06-07", "close": 18.5874, "volume": 13758.0}, {"date": "2021-06-08", "close": 18.53, "volume": 14712.0}, {"date": "2021-06-09", "close": 18.49, "volume": 11450.0}, {"date": "2021-06-10", "close": 18.54, "volume": 15101.0}, {"date": "2021-06-11", "close": 18.73, "volume": 15817.0}, {"date": "2021-06-14", "close": 19.0, "volume": 18812.0}, {"date": "2021-06-15", "close": 18.96, "volume": 12701.0}, {"date": "2021-06-16", "close": 18.86, "volume": 6170.0}, {"date": "2021-06-17", "close": 18.92, "volume": 7572.0}, {"date": "2021-06-18", "close": 18.68, "volume": 27569.0}, {"date": "2021-06-21", "close": 18.92, "volume": 10031.0}, {"date": "2021-06-22", "close": 18.95, "volume": 8903.0}, {"date": "2021-06-23", "close": 18.89, "volume": 11449.0}, {"date": "2021-06-24", "close": 19.0, "volume": 25823.0}, {"date": "2021-06-25", "close": 19.08, "volume": 14569.0}, {"date": "2021-06-28", "close": 19.06, "volume": 9829.0}, {"date": "2021-06-29", "close": 19.0122, "volume": 7585.0}, {"date": "2021-06-30", "close": 19.05, "volume": 15941.0}, {"date": "2021-07-01", "close": 19.08, "volume": 15265.0}, {"date": "2021-07-02", "close": 19.11, "volume": 14064.0}, {"date": "2021-07-06", "close": 19.03, "volume": 16960.0}, {"date": "2021-07-07", "close": 19.17, "volume": 12428.0}, {"date": "2021-07-08", "close": 19.16, "volume": 7852.0}, {"date": "2021-07-09", "close": 19.14, "volume": 7465.0}, {"date": "2021-07-12", "close": 19.1414, "volume": 9174.0}, {"date": "2021-07-13", "close": 19.1518, "volume": 5574.0}, {"date": "2021-07-14", "close": 19.1007, "volume": 8611.0}, {"date": "2021-07-15", "close": 19.2383, "volume": 24441.0}, {"date": "2021-07-16", "close": 19.1376, "volume": 13110.0}, {"date": "2021-07-19", "close": 19.1058, "volume": 32727.0}, {"date": "2021-07-20", "close": 18.76, "volume": 60034.0}, {"date": "2021-07-21", "close": 18.85, "volume": 24036.0}, {"date": "2021-07-22", "close": 18.85, "volume": 6122.0}, {"date": "2021-07-23", "close": 18.89, "volume": 11030.0}, {"date": "2021-07-26", "close": 18.93, "volume": 3295.0}, {"date": "2021-07-27", "close": 18.89, "volume": 2101.0}, {"date": "2021-07-28", "close": 18.99, "volume": 5832.0}, {"date": "2021-07-29", "close": 19.1, "volume": 16938.0}, {"date": "2021-07-30", "close": 19.04, "volume": 8454.0}, {"date": "2021-08-02", "close": 19.16, "volume": 13594.0}, {"date": "2021-08-03", "close": 19.13, "volume": 13703.0}, {"date": "2021-08-04", "close": 19.02, "volume": 6149.0}, {"date": "2021-08-05", "close": 19.04, "volume": 11726.0}, {"date": "2021-08-06", "close": 19.2, "volume": 11662.0}, {"date": "2021-08-09", "close": 19.13, "volume": 10029.0}, {"date": "2021-08-10", "close": 19.02, "volume": 17515.0}, {"date": "2021-08-11", "close": 18.98, "volume": 13376.0}, {"date": "2021-08-12", "close": 19.0, "volume": 7488.0}, {"date": "2021-08-13", "close": 19.04, "volume": 6593.0}, {"date": "2021-08-16", "close": 19.05, "volume": 18436.0}, {"date": "2021-08-17", "close": 19.05, "volume": 5064.0}, {"date": "2021-08-18", "close": 19.06, "volume": 4133.0}, {"date": "2021-08-19", "close": 19.11, "volume": 10012.0}, {"date": "2021-08-20", "close": 19.09, "volume": 15279.0}, {"date": "2021-08-23", "close": 19.08, "volume": 9279.0}, {"date": "2021-08-24", "close": 19.01, "volume": 35231.0}, {"date": "2021-08-25", "close": 18.82, "volume": 14872.0}, {"date": "2021-08-26", "close": 18.85, "volume": 16643.0}, {"date": "2021-08-27", "close": 18.84, "volume": 15391.0}, {"date": "2021-08-30", "close": 18.7, "volume": 25795.0}, {"date": "2021-08-31", "close": 18.75, "volume": 8332.0}, {"date": "2021-09-01", "close": 18.76, "volume": 20525.0}, {"date": "2021-09-02", "close": 18.87, "volume": 7823.0}, {"date": "2021-09-03", "close": 18.83, "volume": 11675.0}, {"date": "2021-09-07", "close": 18.78, "volume": 6509.0}, {"date": "2021-09-08", "close": 18.89, "volume": 7945.0}, {"date": "2021-09-09", "close": 19.06, "volume": 15866.0}, {"date": "2021-09-10", "close": 18.85, "volume": 24600.0}, {"date": "2021-09-13", "close": 18.85, "volume": 8671.0}, {"date": "2021-09-14", "close": 18.6832, "volume": 13186.0}, {"date": "2021-09-15", "close": 18.74, "volume": 20223.0}, {"date": "2021-09-16", "close": 18.74, "volume": 5994.0}, {"date": "2021-09-17", "close": 18.75, "volume": 3494.0}, {"date": "2021-09-20", "close": 18.72, "volume": 10196.0}, {"date": "2021-09-21", "close": 18.81, "volume": 16262.0}, {"date": "2021-09-22", "close": 18.99, "volume": 17147.0}, {"date": "2021-09-23", "close": 18.98, "volume": 7528.0}, {"date": "2021-09-24", "close": 18.94, "volume": 12265.0}, {"date": "2021-09-27", "close": 18.95, "volume": 3625.0}, {"date": "2021-09-28", "close": 18.78, "volume": 20535.0}, {"date": "2021-09-29", "close": 18.81, "volume": 18878.0}, {"date": "2021-09-30", "close": 18.9, "volume": 4371.0}, {"date": "2021-10-01", "close": 18.77, "volume": 30067.0}, {"date": "2021-10-04", "close": 18.87, "volume": 10606.0}, {"date": "2021-10-05", "close": 18.94, "volume": 12523.0}, {"date": "2021-10-06", "close": 18.96, "volume": 11824.0}, {"date": "2021-10-07", "close": 18.855, "volume": 9723.0}, {"date": "2021-10-08", "close": 18.85, "volume": 15814.0}, {"date": "2021-10-11", "close": 18.77, "volume": 11473.0}, {"date": "2021-10-12", "close": 18.8281, "volume": 2652.0}, {"date": "2021-10-13", "close": 18.82, "volume": 7142.0}, {"date": "2021-10-14", "close": 18.76, "volume": 12176.0}, {"date": "2021-10-15", "close": 18.8, "volume": 15239.0}, {"date": "2021-10-18", "close": 19.17, "volume": 38124.0}, {"date": "2021-10-19", "close": 19.14, "volume": 16970.0}, {"date": "2021-10-20", "close": 19.1355, "volume": 22324.0}, {"date": "2021-10-21", "close": 19.05, "volume": 13828.0}, {"date": "2021-10-22", "close": 19.04, "volume": 3947.0}, {"date": "2021-10-25", "close": 18.74, "volume": 31518.0}, {"date": "2021-10-26", "close": 18.75, "volume": 8827.0}, {"date": "2021-10-27", "close": 18.84, "volume": 9465.0}, {"date": "2021-10-28", "close": 19.01, "volume": 27345.0}, {"date": "2021-10-29", "close": 18.99, "volume": 10539.0}, {"date": "2021-11-01", "close": 18.9362, "volume": 25254.0}, {"date": "2021-11-02", "close": 19.03, "volume": 17957.0}, {"date": "2021-11-03", "close": 19.1, "volume": 6000.0}, {"date": "2021-11-04", "close": 19.22, "volume": 11115.0}, {"date": "2021-11-05", "close": 19.51, "volume": 6600.0}, {"date": "2021-11-08", "close": 19.52, "volume": 10112.0}, {"date": "2021-11-09", "close": 19.89, "volume": 10927.0}, {"date": "2021-11-10", "close": 19.7, "volume": 13438.0}, {"date": "2021-11-11", "close": 19.86, "volume": 8977.0}, {"date": "2021-11-12", "close": 19.9, "volume": 10795.0}, {"date": "2021-11-15", "close": 19.81, "volume": 12887.0}, {"date": "2021-11-16", "close": 19.74, "volume": 9448.0}, {"date": "2021-11-17", "close": 19.695, "volume": 10896.0}, {"date": "2021-11-18", "close": 19.57, "volume": 6403.0}, {"date": "2021-11-19", "close": 19.31, "volume": 26210.0}, {"date": "2021-11-22", "close": 19.203, "volume": 18875.0}, {"date": "2021-11-23", "close": 18.685, "volume": 18913.0}, {"date": "2021-11-24", "close": 18.82, "volume": 16356.0}, {"date": "2021-11-26", "close": 18.7702, "volume": 3590.0}, {"date": "2021-11-29", "close": 19.13, "volume": 16541.0}, {"date": "2021-11-30", "close": 19.03, "volume": 19909.0}, {"date": "2021-12-01", "close": 19.06, "volume": 11984.0}, {"date": "2021-12-02", "close": 19.02, "volume": 9223.0}, {"date": "2021-12-03", "close": 18.96, "volume": 4296.0}, {"date": "2021-12-06", "close": 19.1, "volume": 7015.0}, {"date": "2021-12-07", "close": 19.12, "volume": 19257.0}, {"date": "2021-12-08", "close": 19.22, "volume": 38941.0}, {"date": "2021-12-09", "close": 19.31, "volume": 3471.0}, {"date": "2021-12-10", "close": 19.28, "volume": 9873.0}, {"date": "2021-12-13", "close": 19.4499, "volume": 3887.0}, {"date": "2021-12-14", "close": 19.38, "volume": 7534.0}, {"date": "2021-12-15", "close": 19.43, "volume": 8386.0}, {"date": "2021-12-16", "close": 19.52, "volume": 6838.0}, {"date": "2021-12-17", "close": 19.1772, "volume": 15018.0}, {"date": "2021-12-20", "close": 19.02, "volume": 4035.0}, {"date": "2021-12-21", "close": 18.99, "volume": 22568.0}, {"date": "2021-12-22", "close": 18.7, "volume": 56295.0}, {"date": "2021-12-23", "close": 18.74, "volume": 27930.0}, {"date": "2021-12-27", "close": 18.57, "volume": 29833.0}, {"date": "2021-12-28", "close": 18.5, "volume": 20208.0}, {"date": "2021-12-29", "close": 18.56, "volume": 5490.0}, {"date": "2021-12-30", "close": 18.64, "volume": 6431.0}, {"date": "2021-12-31", "close": 18.58, "volume": 50473.0}, {"date": "2022-01-03", "close": 18.71, "volume": 18047.0}, {"date": "2022-01-04", "close": 18.82, "volume": 27803.0}, {"date": "2022-01-05", "close": 18.86, "volume": 18375.0}, {"date": "2022-01-06", "close": 18.72, "volume": 19277.0}, {"date": "2022-01-07", "close": 18.79, "volume": 3792.0}, {"date": "2022-01-10", "close": 18.84, "volume": 10392.0}, {"date": "2022-01-11", "close": 18.8199, "volume": 14934.0}, {"date": "2022-01-12", "close": 18.71, "volume": 9361.0}, {"date": "2022-01-13", "close": 18.42, "volume": 17901.0}, {"date": "2022-01-14", "close": 17.9999, "volume": 36945.0}, {"date": "2022-01-18", "close": 17.408, "volume": 63961.0}, {"date": "2022-01-19", "close": 16.79, "volume": 105095.0}, {"date": "2022-01-20", "close": 16.84, "volume": 27350.0}, {"date": "2022-01-21", "close": 16.65, "volume": 35168.0}, {"date": "2022-01-24", "close": 16.72, "volume": 41566.0}, {"date": "2022-01-25", "close": 16.91, "volume": 6031.0}, {"date": "2022-01-26", "close": 16.82, "volume": 32535.0}, {"date": "2022-01-27", "close": 16.69, "volume": 24883.0}, {"date": "2022-01-28", "close": 16.56, "volume": 27848.0}, {"date": "2022-01-31", "close": 16.73, "volume": 20369.0}, {"date": "2022-02-01", "close": 17.0, "volume": 34151.0}, {"date": "2022-02-02", "close": 17.0, "volume": 14430.0}, {"date": "2022-02-03", "close": 16.91, "volume": 7829.0}, {"date": "2022-02-04", "close": 16.7, "volume": 14829.0}, {"date": "2022-02-07", "close": 16.6325, "volume": 21333.0}, {"date": "2022-02-08", "close": 16.67, "volume": 43282.0}, {"date": "2022-02-09", "close": 16.63, "volume": 19731.0}, {"date": "2022-02-10", "close": 16.36, "volume": 26850.0}, {"date": "2022-02-11", "close": 15.89, "volume": 38979.0}, {"date": "2022-02-14", "close": 15.75, "volume": 27053.0}, {"date": "2022-02-15", "close": 15.31, "volume": 73400.0}, {"date": "2022-02-16", "close": 15.14, "volume": 96834.0}, {"date": "2022-02-17", "close": 16.0, "volume": 85345.0}, {"date": "2022-02-18", "close": 16.07, "volume": 38564.0}, {"date": "2022-02-22", "close": 16.2, "volume": 29467.0}, {"date": "2022-02-23", "close": 16.2, "volume": 30253.0}, {"date": "2022-02-24", "close": 16.3, "volume": 36703.0}, {"date": "2022-02-25", "close": 16.33, "volume": 19170.0}, {"date": "2022-02-28", "close": 16.53, "volume": 10917.0}, {"date": "2022-03-01", "close": 16.4, "volume": 23165.0}, {"date": "2022-03-02", "close": 16.38, "volume": 22118.0}, {"date": "2022-03-03", "close": 16.4, "volume": 6182.0}, {"date": "2022-03-04", "close": 16.28, "volume": 16637.0}, {"date": "2022-03-07", "close": 16.05, "volume": 38346.0}, {"date": "2022-03-08", "close": 16.31, "volume": 40082.0}, {"date": "2022-03-09", "close": 16.63, "volume": 30345.0}, {"date": "2022-03-10", "close": 16.15, "volume": 31645.0}, {"date": "2022-03-11", "close": 15.95, "volume": 27048.0}, {"date": "2022-03-14", "close": 15.51, "volume": 58661.0}, {"date": "2022-03-15", "close": 15.32, "volume": 37211.0}, {"date": "2022-03-16", "close": 15.58, "volume": 19375.0}, {"date": "2022-03-17", "close": 15.69, "volume": 25768.0}, {"date": "2022-03-18", "close": 15.67, "volume": 12719.0}, {"date": "2022-03-21", "close": 15.53, "volume": 12687.0}, {"date": "2022-03-22", "close": 15.59, "volume": 19013.0}, {"date": "2022-03-23", "close": 15.43, "volume": 10265.0}, {"date": "2022-03-24", "close": 15.375, "volume": 20051.0}, {"date": "2022-03-25", "close": 15.1, "volume": 37767.0}, {"date": "2022-03-28", "close": 15.02, "volume": 30249.0}, {"date": "2022-03-29", "close": 15.43, "volume": 35313.0}, {"date": "2022-03-30", "close": 15.53, "volume": 10295.0}, {"date": "2022-03-31", "close": 15.7, "volume": 28195.0}, {"date": "2022-04-01", "close": 15.7, "volume": 47955.0}, {"date": "2022-04-04", "close": 15.68, "volume": 27593.0}, {"date": "2022-04-05", "close": 15.9, "volume": 55629.0}, {"date": "2022-04-06", "close": 16.16, "volume": 52093.0}, {"date": "2022-04-07", "close": 16.36, "volume": 13108.0}, {"date": "2022-04-08", "close": 16.17, "volume": 13943.0}, {"date": "2022-04-11", "close": 16.01, "volume": 28721.0}, {"date": "2022-04-12", "close": 15.51, "volume": 30353.0}, {"date": "2022-04-13", "close": 15.38, "volume": 50909.0}, {"date": "2022-04-14", "close": 15.39, "volume": 33559.0}, {"date": "2022-04-18", "close": 15.41, "volume": 15428.0}, {"date": "2022-04-19", "close": 15.47, "volume": 14911.0}, {"date": "2022-04-20", "close": 15.51, "volume": 26692.0}, {"date": "2022-04-21", "close": 15.44, "volume": 8619.0}, {"date": "2022-04-22", "close": 15.34, "volume": 24655.0}, {"date": "2022-04-25", "close": 15.28, "volume": 18724.0}, {"date": "2022-04-26", "close": 15.2, "volume": 15798.0}, {"date": "2022-04-27", "close": 15.1, "volume": 16723.0}, {"date": "2022-04-28", "close": 15.05, "volume": 72246.0}, {"date": "2022-04-29", "close": 15.08, "volume": 24805.0}, {"date": "2022-05-02", "close": 14.88, "volume": 45169.0}, {"date": "2022-05-03", "close": 14.83, "volume": 30136.0}, {"date": "2022-05-04", "close": 15.06, "volume": 53056.0}, {"date": "2022-05-05", "close": 14.96, "volume": 21925.0}, {"date": "2022-05-06", "close": 14.93, "volume": 10880.0}, {"date": "2022-05-09", "close": 14.71, "volume": 64637.0}, {"date": "2022-05-10", "close": 14.69, "volume": 28627.0}, {"date": "2022-05-11", "close": 14.79, "volume": 57567.0}, {"date": "2022-05-12", "close": 14.9, "volume": 15488.0}, {"date": "2022-05-13", "close": 14.92, "volume": 14869.0}, {"date": "2022-05-16", "close": 15.02, "volume": 9267.0}, {"date": "2022-05-17", "close": 14.71, "volume": 28367.0}, {"date": "2022-05-18", "close": 14.6, "volume": 18378.0}, {"date": "2022-05-19", "close": 14.42, "volume": 29590.0}, {"date": "2022-05-20", "close": 13.77, "volume": 316866.0}, {"date": "2022-05-23", "close": 13.85, "volume": 42630.0}, {"date": "2022-05-24", "close": 14.07, "volume": 41208.0}, {"date": "2022-05-25", "close": 14.35, "volume": 95436.0}, {"date": "2022-05-26", "close": 15.16, "volume": 55435.0}, {"date": "2022-05-27", "close": 15.63, "volume": 75530.0}, {"date": "2022-05-31", "close": 15.58, "volume": 37925.0}, {"date": "2022-06-01", "close": 15.7, "volume": 20500.0}, {"date": "2022-06-02", "close": 15.73, "volume": 25662.0}, {"date": "2022-06-03", "close": 15.64, "volume": 46951.0}, {"date": "2022-06-06", "close": 15.48, "volume": 17006.0}, {"date": "2022-06-07", "close": 15.65, "volume": 14412.0}, {"date": "2022-06-08", "close": 16.06, "volume": 61830.0}, {"date": "2022-06-09", "close": 15.82, "volume": 18719.0}, {"date": "2022-06-10", "close": 16.09, "volume": 49233.0}, {"date": "2022-06-13", "close": 15.32, "volume": 34913.0}, {"date": "2022-06-14", "close": 15.01, "volume": 47067.0}, {"date": "2022-06-15", "close": 14.76, "volume": 24219.0}, {"date": "2022-06-16", "close": 14.55, "volume": 46856.0}, {"date": "2022-06-17", "close": 15.03, "volume": 27212.0}, {"date": "2022-06-21", "close": 14.89, "volume": 69204.0}, {"date": "2022-06-22", "close": 14.83, "volume": 17230.0}, {"date": "2022-06-23", "close": 15.14, "volume": 49046.0}, {"date": "2022-06-24", "close": 15.29, "volume": 36324.0}, {"date": "2022-06-27", "close": 15.25, "volume": 2660.0}, {"date": "2022-06-28", "close": 15.27, "volume": 15466.0}, {"date": "2022-06-29", "close": 15.34, "volume": 19680.0}, {"date": "2022-06-30", "close": 15.41, "volume": 10051.0}, {"date": "2022-07-01", "close": 15.64, "volume": 20353.0}, {"date": "2022-07-05", "close": 15.95, "volume": 98042.0}, {"date": "2022-07-06", "close": 15.81, "volume": 24229.0}, {"date": "2022-07-07", "close": 15.68, "volume": 27417.0}, {"date": "2022-07-08", "close": 15.89, "volume": 19953.0}, {"date": "2022-07-11", "close": 15.83, "volume": 20563.0}, {"date": "2022-07-12", "close": 15.35, "volume": 44117.0}, {"date": "2022-07-13", "close": 15.49, "volume": 43371.0}, {"date": "2022-07-14", "close": 15.28, "volume": 16410.0}, {"date": "2022-07-15", "close": 15.42, "volume": 11355.0}, {"date": "2022-07-18", "close": 15.05, "volume": 17501.0}, {"date": "2022-07-19", "close": 15.1, "volume": 26198.0}, {"date": "2022-07-20", "close": 15.2, "volume": 8980.0}, {"date": "2022-07-21", "close": 15.0, "volume": 41750.0}, {"date": "2022-07-22", "close": 15.33, "volume": 13573.0}, {"date": "2022-07-25", "close": 15.22, "volume": 1604.0}, {"date": "2022-07-26", "close": 15.47, "volume": 10328.0}, {"date": "2022-07-27", "close": 15.49, "volume": 2996.0}, {"date": "2022-07-28", "close": 15.5, "volume": 28614.0}, {"date": "2022-07-29", "close": 15.09, "volume": 150444.0}, {"date": "2022-08-01", "close": 15.23, "volume": 26821.0}, {"date": "2022-08-02", "close": 15.25, "volume": 40009.0}, {"date": "2022-08-03", "close": 15.1, "volume": 30140.0}, {"date": "2022-08-04", "close": 15.25, "volume": 32233.0}, {"date": "2022-08-05", "close": 15.32, "volume": 31894.0}, {"date": "2022-08-08", "close": 15.19, "volume": 21286.0}, {"date": "2022-08-09", "close": 15.08, "volume": 52124.0}, {"date": "2022-08-10", "close": 15.01, "volume": 22452.0}, {"date": "2022-08-11", "close": 15.03, "volume": 16478.0}, {"date": "2022-08-12", "close": 15.17, "volume": 29088.0}, {"date": "2022-08-15", "close": 15.19, "volume": 22255.0}, {"date": "2022-08-16", "close": 15.11, "volume": 9929.0}, {"date": "2022-08-17", "close": 15.04, "volume": 13296.0}, {"date": "2022-08-18", "close": 15.12, "volume": 14743.0}, {"date": "2022-08-19", "close": 15.08, "volume": 18422.0}, {"date": "2022-08-22", "close": 14.96, "volume": 33537.0}, {"date": "2022-08-23", "close": 14.85, "volume": 24307.0}, {"date": "2022-08-24", "close": 14.91, "volume": 20120.0}, {"date": "2022-08-25", "close": 14.94, "volume": 13051.0}, {"date": "2022-08-26", "close": 15.04, "volume": 12090.0}, {"date": "2022-08-29", "close": 14.84, "volume": 22175.0}, {"date": "2022-08-30", "close": 14.92, "volume": 11672.0}, {"date": "2022-08-31", "close": 14.91, "volume": 9042.0}, {"date": "2022-09-01", "close": 14.75, "volume": 50289.0}, {"date": "2022-09-02", "close": 15.03, "volume": 30906.0}, {"date": "2022-09-06", "close": 14.93, "volume": 35004.0}, {"date": "2022-09-07", "close": 15.19, "volume": 12952.0}, {"date": "2022-09-08", "close": 15.0, "volume": 41345.0}, {"date": "2022-09-09", "close": 15.07, "volume": 6608.0}, {"date": "2022-09-12", "close": 15.03, "volume": 17805.0}, {"date": "2022-09-13", "close": 14.98, "volume": 25027.0}, {"date": "2022-09-14", "close": 14.96, "volume": 16909.0}, {"date": "2022-09-15", "close": 14.77, "volume": 12380.0}, {"date": "2022-09-16", "close": 14.73, "volume": 19650.0}, {"date": "2022-09-19", "close": 14.77, "volume": 21476.0}, {"date": "2022-09-20", "close": 14.7, "volume": 40294.0}, {"date": "2022-09-21", "close": 14.59, "volume": 29842.0}, {"date": "2022-09-22", "close": 14.26, "volume": 21915.0}, {"date": "2022-09-23", "close": 14.03, "volume": 71251.0}, {"date": "2022-09-26", "close": 13.5, "volume": 88820.0}, {"date": "2022-09-27", "close": 13.79, "volume": 58510.0}, {"date": "2022-09-28", "close": 14.11, "volume": 47439.0}, {"date": "2022-09-29", "close": 13.87, "volume": 29434.0}, {"date": "2022-09-30", "close": 13.85, "volume": 36521.0}, {"date": "2022-10-03", "close": 14.09, "volume": 23971.0}, {"date": "2022-10-04", "close": 14.52, "volume": 32319.0}, {"date": "2022-10-05", "close": 14.45, "volume": 19965.0}, {"date": "2022-10-06", "close": 14.59, "volume": 12182.0}, {"date": "2022-10-07", "close": 14.58, "volume": 27105.0}, {"date": "2022-10-10", "close": 14.13, "volume": 30216.0}, {"date": "2022-10-11", "close": 14.17, "volume": 16706.0}, {"date": "2022-10-12", "close": 14.05, "volume": 27382.0}, {"date": "2022-10-13", "close": 13.91, "volume": 42687.0}, {"date": "2022-10-14", "close": 14.02, "volume": 26395.0}, {"date": "2022-10-17", "close": 13.96, "volume": 41063.0}, {"date": "2022-10-18", "close": 13.98, "volume": 5370.0}, {"date": "2022-10-19", "close": 13.92, "volume": 8915.0}, {"date": "2022-10-20", "close": 13.82, "volume": 37682.0}, {"date": "2022-10-21", "close": 13.76, "volume": 26831.0}, {"date": "2022-10-24", "close": 13.8, "volume": 7996.0}, {"date": "2022-10-25", "close": 13.83, "volume": 24504.0}, {"date": "2022-10-26", "close": 13.85, "volume": 39252.0}, {"date": "2022-10-27", "close": 14.17, "volume": 51514.0}, {"date": "2022-10-28", "close": 14.15, "volume": 26601.0}, {"date": "2022-10-31", "close": 14.24, "volume": 18515.0}, {"date": "2022-11-01", "close": 14.0, "volume": 25381.0}, {"date": "2022-11-02", "close": 14.36, "volume": 41006.0}, {"date": "2022-11-03", "close": 14.54, "volume": 22529.0}, {"date": "2022-11-04", "close": 14.83, "volume": 98439.0}, {"date": "2022-11-07", "close": 14.86, "volume": 30286.0}, {"date": "2022-11-08", "close": 14.66, "volume": 35666.0}, {"date": "2022-11-09", "close": 14.7, "volume": 12369.0}, {"date": "2022-11-10", "close": 15.05, "volume": 58896.0}, {"date": "2022-11-11", "close": 15.3, "volume": 8010.0}, {"date": "2022-11-14", "close": 15.38, "volume": 35229.0}, {"date": "2022-11-15", "close": 15.13, "volume": 45371.0}, {"date": "2022-11-16", "close": 15.05, "volume": 52960.0}, {"date": "2022-11-17", "close": 15.19, "volume": 53180.0}, {"date": "2022-11-18", "close": 15.14, "volume": 27181.0}, {"date": "2022-11-21", "close": 15.28, "volume": 38164.0}, {"date": "2022-11-22", "close": 15.22, "volume": 25495.0}, {"date": "2022-11-23", "close": 15.68, "volume": 83662.0}, {"date": "2022-11-25", "close": 15.66, "volume": 5269.0}, {"date": "2022-11-28", "close": 15.34, "volume": 28180.0}, {"date": "2022-11-29", "close": 15.7, "volume": 27170.0}, {"date": "2022-11-30", "close": 16.06, "volume": 55506.0}, {"date": "2022-12-01", "close": 15.99, "volume": 36903.0}, {"date": "2022-12-02", "close": 16.55, "volume": 39012.0}, {"date": "2022-12-05", "close": 16.63, "volume": 61206.0}, {"date": "2022-12-06", "close": 16.77, "volume": 54546.0}, {"date": "2022-12-07", "close": 16.43, "volume": 65753.0}, {"date": "2022-12-08", "close": 16.03, "volume": 59392.0}, {"date": "2022-12-09", "close": 15.71, "volume": 16193.0}, {"date": "2022-12-12", "close": 15.9, "volume": 29095.0}, {"date": "2022-12-13", "close": 16.14, "volume": 56479.0}, {"date": "2022-12-14", "close": 15.84, "volume": 46546.0}, {"date": "2022-12-15", "close": 16.06, "volume": 26242.0}, {"date": "2022-12-16", "close": 15.7, "volume": 32562.0}, {"date": "2022-12-19", "close": 15.71, "volume": 24446.0}, {"date": "2022-12-20", "close": 15.68, "volume": 22233.0}, {"date": "2022-12-21", "close": 15.32, "volume": 26598.0}, {"date": "2022-12-22", "close": 15.14, "volume": 27728.0}, {"date": "2022-12-23", "close": 15.46, "volume": 19890.0}, {"date": "2022-12-27", "close": 15.07, "volume": 33239.0}, {"date": "2022-12-28", "close": 15.2, "volume": 51641.0}, {"date": "2022-12-29", "close": 15.12, "volume": 28575.0}, {"date": "2022-12-30", "close": 15.07, "volume": 36401.0}, {"date": "2023-01-03", "close": 15.32, "volume": 38924.0}, {"date": "2023-01-04", "close": 13.12, "volume": 430419.0}, {"date": "2023-01-05", "close": 12.68, "volume": 179668.0}, {"date": "2023-01-06", "close": 12.53, "volume": 158375.0}, {"date": "2023-01-09", "close": 11.03, "volume": 523763.0}, {"date": "2023-01-10", "close": 11.1, "volume": 202109.0}, {"date": "2023-01-11", "close": 11.13, "volume": 134429.0}, {"date": "2023-01-12", "close": 11.34, "volume": 121361.0}, {"date": "2023-01-13", "close": 11.25, "volume": 149641.0}, {"date": "2023-01-17", "close": 11.13, "volume": 113509.0}, {"date": "2023-01-18", "close": 11.12, "volume": 139706.0}, {"date": "2023-01-19", "close": 11.23, "volume": 91503.0}, {"date": "2023-01-20", "close": 11.43, "volume": 76467.0}, {"date": "2023-01-23", "close": 11.42, "volume": 100557.0}, {"date": "2023-01-24", "close": 11.41, "volume": 106077.0}, {"date": "2023-01-25", "close": 11.33, "volume": 66646.0}, {"date": "2023-01-26", "close": 11.26, "volume": 85742.0}, {"date": "2023-01-27", "close": 11.11, "volume": 102910.0}, {"date": "2023-01-30", "close": 11.07, "volume": 63951.0}, {"date": "2023-01-31", "close": 11.07, "volume": 60435.0}, {"date": "2023-02-01", "close": 11.13, "volume": 130454.0}, {"date": "2023-02-02", "close": 11.08, "volume": 93531.0}, {"date": "2023-02-03", "close": 10.95, "volume": 75748.0}, {"date": "2023-02-06", "close": 10.9, "volume": 118632.0}, {"date": "2023-02-07", "close": 10.95, "volume": 44537.0}, {"date": "2023-02-08", "close": 10.96, "volume": 82124.0}, {"date": "2023-02-09", "close": 10.91, "volume": 57912.0}, {"date": "2023-02-10", "close": 10.85, "volume": 26874.0}, {"date": "2023-02-13", "close": 10.8, "volume": 33991.0}, {"date": "2023-02-14", "close": 10.74, "volume": 205591.0}, {"date": "2023-02-15", "close": 10.69, "volume": 187353.0}, {"date": "2023-02-16", "close": 10.54, "volume": 84256.0}, {"date": "2023-02-17", "close": 10.47, "volume": 44833.0}, {"date": "2023-02-21", "close": 10.29, "volume": 126586.0}, {"date": "2023-02-22", "close": 10.26, "volume": 103715.0}, {"date": "2023-02-23", "close": 10.28, "volume": 55590.0}, {"date": "2023-02-24", "close": 10.23, "volume": 44595.0}, {"date": "2023-02-27", "close": 10.23, "volume": 62910.0}, {"date": "2023-02-28", "close": 10.24, "volume": 73147.0}, {"date": "2023-03-01", "close": 10.19, "volume": 51597.0}, {"date": "2023-03-02", "close": 10.18, "volume": 42178.0}, {"date": "2023-03-03", "close": 10.21, "volume": 47489.0}, {"date": "2023-03-06", "close": 10.21, "volume": 18703.0}, {"date": "2023-03-07", "close": 10.22, "volume": 42771.0}, {"date": "2023-03-08", "close": 10.19, "volume": 43291.0}, {"date": "2023-03-09", "close": 10.15, "volume": 111333.0}, {"date": "2023-03-10", "close": 10.09, "volume": 89360.0}, {"date": "2023-03-13", "close": 10.06, "volume": 53348.0}, {"date": "2023-03-14", "close": 10.01, "volume": 88760.0}, {"date": "2023-03-15", "close": 10.0, "volume": 99817.0}, {"date": "2023-03-16", "close": 10.03, "volume": 48161.0}, {"date": "2023-03-17", "close": 10.03, "volume": 50684.0}, {"date": "2023-03-20", "close": 10.03, "volume": 63290.0}, {"date": "2023-03-21", "close": 9.93, "volume": 77085.0}, {"date": "2023-03-22", "close": 9.96, "volume": 45976.0}, {"date": "2023-03-23", "close": 9.91, "volume": 32058.0}, {"date": "2023-03-24", "close": 9.91, "volume": 78184.0}, {"date": "2023-03-27", "close": 9.94, "volume": 36324.0}, {"date": "2023-03-28", "close": 9.94, "volume": 19864.0}, {"date": "2023-03-29", "close": 9.92, "volume": 74233.0}, {"date": "2023-03-30", "close": 10.0, "volume": 302558.0}, {"date": "2023-03-31", "close": 10.08, "volume": 144846.0}, {"date": "2023-04-03", "close": 9.99, "volume": 68628.0}, {"date": "2023-04-04", "close": 10.0, "volume": 82046.0}, {"date": "2023-04-05", "close": 10.16, "volume": 142985.0}, {"date": "2023-04-06", "close": 10.18, "volume": 137336.0}, {"date": "2023-04-10", "close": 10.13, "volume": 73203.0}, {"date": "2023-04-11", "close": 10.15, "volume": 52142.0}, {"date": "2023-04-12", "close": 10.1, "volume": 75146.0}, {"date": "2023-04-13", "close": 10.18, "volume": 45622.0}, {"date": "2023-04-14", "close": 10.08, "volume": 64686.0}, {"date": "2023-04-17", "close": 10.06, "volume": 47966.0}, {"date": "2023-04-18", "close": 9.95, "volume": 112699.0}, {"date": "2023-04-19", "close": 9.92, "volume": 59615.0}, {"date": "2023-04-20", "close": 9.945, "volume": 34673.0}, {"date": "2023-04-21", "close": 9.94, "volume": 35657.0}, {"date": "2023-04-24", "close": 9.91, "volume": 41050.0}, {"date": "2023-04-25", "close": 9.94, "volume": 37719.0}, {"date": "2023-04-26", "close": 9.95, "volume": 25343.0}, {"date": "2023-04-27", "close": 10.03, "volume": 40268.0}, {"date": "2023-04-28", "close": 10.01, "volume": 68802.0}, {"date": "2023-05-01", "close": 9.9, "volume": 38180.0}, {"date": "2023-05-02", "close": 9.89, "volume": 51664.0}, {"date": "2023-05-03", "close": 9.92, "volume": 26852.0}, {"date": "2023-05-04", "close": 9.95, "volume": 48595.0}, {"date": "2023-05-05", "close": 10.03, "volume": 34115.0}, {"date": "2023-05-08", "close": 10.02, "volume": 76067.0}, {"date": "2023-05-09", "close": 9.97, "volume": 48852.0}, {"date": "2023-05-10", "close": 9.95, "volume": 60151.0}, {"date": "2023-05-11", "close": 9.88, "volume": 90274.0}, {"date": "2023-05-12", "close": 9.84, "volume": 43971.0}, {"date": "2023-05-15", "close": 9.81, "volume": 15319.0}, {"date": "2023-05-16", "close": 9.79, "volume": 56684.0}, {"date": "2023-05-17", "close": 9.76, "volume": 28491.0}, {"date": "2023-05-18", "close": 9.76, "volume": 30789.0}, {"date": "2023-05-19", "close": 9.72, "volume": 19930.0}, {"date": "2023-05-22", "close": 9.63, "volume": 45272.0}, {"date": "2023-05-23", "close": 9.55, "volume": 50300.0}, {"date": "2023-05-24", "close": 9.57, "volume": 20809.0}, {"date": "2023-05-25", "close": 9.56, "volume": 39520.0}, {"date": "2023-05-26", "close": 9.56, "volume": 69973.0}, {"date": "2023-05-30", "close": 9.62, "volume": 38110.0}, {"date": "2023-05-31", "close": 9.77, "volume": 47764.0}, {"date": "2023-06-01", "close": 9.83, "volume": 76609.0}, {"date": "2023-06-02", "close": 9.82, "volume": 30633.0}, {"date": "2023-06-05", "close": 9.82, "volume": 37558.0}, {"date": "2023-06-06", "close": 9.92, "volume": 20774.0}, {"date": "2023-06-07", "close": 9.89, "volume": 29983.0}, {"date": "2023-06-08", "close": 9.92, "volume": 21171.0}, {"date": "2023-06-09", "close": 9.89, "volume": 24885.0}, {"date": "2023-06-12", "close": 9.88, "volume": 32056.0}, {"date": "2023-06-13", "close": 9.87, "volume": 29584.0}, {"date": "2023-06-14", "close": 9.89, "volume": 18955.0}, {"date": "2023-06-15", "close": 9.89, "volume": 34960.0}, {"date": "2023-06-16", "close": 9.83, "volume": 28056.0}, {"date": "2023-06-20", "close": 9.78, "volume": 106817.0}, {"date": "2023-06-21", "close": 9.8, "volume": 43168.0}, {"date": "2023-06-22", "close": 9.75, "volume": 13811.0}, {"date": "2023-06-23", "close": 9.83, "volume": 52286.0}, {"date": "2023-06-26", "close": 9.84, "volume": 43512.0}, {"date": "2023-06-27", "close": 9.9, "volume": 44862.0}, {"date": "2023-06-28", "close": 9.9, "volume": 50756.0}, {"date": "2023-06-29", "close": 9.83, "volume": 15672.0}, {"date": "2023-06-30", "close": 9.8, "volume": 30997.0}, {"date": "2023-07-03", "close": 9.92, "volume": 58102.0}, {"date": "2023-07-05", "close": 9.91, "volume": 86445.0}, {"date": "2023-07-06", "close": 9.85, "volume": 35104.0}, {"date": "2023-07-07", "close": 9.82, "volume": 42492.0}, {"date": "2023-07-10", "close": 9.86, "volume": 10407.0}, {"date": "2023-07-11", "close": 9.9, "volume": 10962.0}, {"date": "2023-07-12", "close": 9.9, "volume": 38591.0}, {"date": "2023-07-13", "close": 9.94, "volume": 23930.0}, {"date": "2023-07-14", "close": 9.95, "volume": 12739.0}, {"date": "2023-07-17", "close": 9.9155, "volume": 15927.0}, {"date": "2023-07-18", "close": 10.02, "volume": 35185.0}, {"date": "2023-07-19", "close": 10.35, "volume": 187568.0}, {"date": "2023-07-20", "close": 10.22, "volume": 72540.0}, {"date": "2023-07-21", "close": 10.22, "volume": 20415.0}, {"date": "2023-07-24", "close": 10.26, "volume": 36347.0}, {"date": "2023-07-25", "close": 10.3, "volume": 37891.0}, {"date": "2023-07-26", "close": 10.33, "volume": 16021.0}, {"date": "2023-07-27", "close": 10.25, "volume": 29475.0}, {"date": "2023-07-28", "close": 10.27, "volume": 41674.0}, {"date": "2023-07-31", "close": 10.3, "volume": 19644.0}, {"date": "2023-08-01", "close": 10.29, "volume": 24590.0}, {"date": "2023-08-02", "close": 10.19, "volume": 44410.0}, {"date": "2023-08-03", "close": 9.88, "volume": 81273.0}, {"date": "2023-08-04", "close": 9.93, "volume": 53902.0}, {"date": "2023-08-07", "close": 9.9, "volume": 42329.0}, {"date": "2023-08-08", "close": 9.87, "volume": 28403.0}, {"date": "2023-08-09", "close": 9.95, "volume": 25069.0}, {"date": "2023-08-10", "close": 9.84, "volume": 56605.0}, {"date": "2023-08-11", "close": 9.82, "volume": 22483.0}, {"date": "2023-08-14", "close": 9.86, "volume": 21097.0}, {"date": "2023-08-15", "close": 9.79, "volume": 19762.0}, {"date": "2023-08-16", "close": 9.75, "volume": 15911.0}, {"date": "2023-08-17", "close": 9.63, "volume": 22518.0}, {"date": "2023-08-18", "close": 9.58, "volume": 65700.0}, {"date": "2023-08-21", "close": 9.45, "volume": 64469.0}, {"date": "2023-08-22", "close": 9.41, "volume": 14513.0}, {"date": "2023-08-23", "close": 9.49, "volume": 62296.0}, {"date": "2023-08-24", "close": 9.41, "volume": 12886.0}, {"date": "2023-08-25", "close": 9.38, "volume": 21566.0}, {"date": "2023-08-28", "close": 9.33, "volume": 67579.0}, {"date": "2023-08-29", "close": 9.38, "volume": 27421.0}, {"date": "2023-08-30", "close": 9.36, "volume": 16269.0}, {"date": "2023-08-31", "close": 9.38, "volume": 124479.0}, {"date": "2023-09-01", "close": 9.35, "volume": 38579.0}, {"date": "2023-09-05", "close": 9.25, "volume": 61370.0}, {"date": "2023-09-06", "close": 9.23, "volume": 35347.0}, {"date": "2023-09-07", "close": 9.21, "volume": 34043.0}, {"date": "2023-09-08", "close": 9.1, "volume": 44763.0}, {"date": "2023-09-11", "close": 8.97, "volume": 101542.0}, {"date": "2023-09-12", "close": 8.93, "volume": 33602.0}, {"date": "2023-09-13", "close": 8.93, "volume": 59088.0}, {"date": "2023-09-14", "close": 8.89, "volume": 51459.0}, {"date": "2023-09-15", "close": 8.83, "volume": 42771.0}, {"date": "2023-09-18", "close": 8.79, "volume": 38747.0}, {"date": "2023-09-19", "close": 8.84, "volume": 64918.0}, {"date": "2023-09-20", "close": 8.8, "volume": 38920.0}, {"date": "2023-09-21", "close": 8.6, "volume": 65316.0}, {"date": "2023-09-22", "close": 8.64, "volume": 50000.0}, {"date": "2023-09-25", "close": 8.52, "volume": 94575.0}, {"date": "2023-09-26", "close": 8.44, "volume": 73497.0}, {"date": "2023-09-27", "close": 8.36, "volume": 55372.0}, {"date": "2023-09-28", "close": 8.31, "volume": 38188.0}, {"date": "2023-09-29", "close": 8.34, "volume": 64403.0}, {"date": "2023-10-02", "close": 8.34, "volume": 74283.0}, {"date": "2023-10-03", "close": 8.3, "volume": 78571.0}, {"date": "2023-10-04", "close": 8.36, "volume": 42585.0}, {"date": "2023-10-05", "close": 8.35, "volume": 65453.0}, {"date": "2023-10-06", "close": 8.24, "volume": 80439.0}, {"date": "2023-10-09", "close": 8.3, "volume": 34283.0}, {"date": "2023-10-10", "close": 8.37, "volume": 57835.0}, {"date": "2023-10-11", "close": 8.36, "volume": 207535.0}, {"date": "2023-10-12", "close": 8.31, "volume": 112671.0}, {"date": "2023-10-13", "close": 8.34, "volume": 74558.0}, {"date": "2023-10-16", "close": 8.5, "volume": 277532.0}, {"date": "2023-10-17", "close": 8.46, "volume": 122919.0}, {"date": "2023-10-18", "close": 8.34, "volume": 57603.0}, {"date": "2023-10-19", "close": 8.29, "volume": 77206.0}, {"date": "2023-10-20", "close": 8.31, "volume": 26121.0}, {"date": "2023-10-23", "close": 8.31, "volume": 39819.0}, {"date": "2023-10-24", "close": 8.3, "volume": 66783.0}, {"date": "2023-10-25", "close": 8.22, "volume": 51964.0}, {"date": "2023-10-26", "close": 8.27, "volume": 24025.0}, {"date": "2023-10-27", "close": 8.23, "volume": 40444.0}, {"date": "2023-10-30", "close": 8.35, "volume": 80620.0}, {"date": "2023-10-31", "close": 8.33, "volume": 87739.0}, {"date": "2023-11-01", "close": 8.48, "volume": 50402.0}, {"date": "2023-11-02", "close": 8.7, "volume": 136250.0}, {"date": "2023-11-03", "close": 8.77, "volume": 105826.0}, {"date": "2023-11-06", "close": 8.89, "volume": 270129.0}, {"date": "2023-11-07", "close": 8.95, "volume": 69846.0}, {"date": "2023-11-08", "close": 9.08, "volume": 222975.0}, {"date": "2023-11-09", "close": 8.93, "volume": 37371.0}, {"date": "2023-11-10", "close": 8.98, "volume": 14791.0}, {"date": "2023-11-13", "close": 8.97, "volume": 36055.0}, {"date": "2023-11-14", "close": 9.1, "volume": 139922.0}, {"date": "2023-11-15", "close": 9.07, "volume": 75277.0}, {"date": "2023-11-16", "close": 9.17, "volume": 93297.0}, {"date": "2023-11-17", "close": 9.16, "volume": 55975.0}, {"date": "2023-11-20", "close": 9.16, "volume": 106973.0}, {"date": "2023-11-21", "close": 9.2, "volume": 37726.0}, {"date": "2023-11-22", "close": 9.1, "volume": 81076.0}, {"date": "2023-11-24", "close": 9.16, "volume": 32216.0}, {"date": "2023-11-27", "close": 9.12, "volume": 28733.0}, {"date": "2023-11-28", "close": 9.08, "volume": 179136.0}, {"date": "2023-11-29", "close": 9.22, "volume": 85800.0}, {"date": "2023-11-30", "close": 9.17, "volume": 42453.0}, {"date": "2023-12-01", "close": 9.35, "volume": 54543.0}, {"date": "2023-12-04", "close": 9.39, "volume": 108540.0}, {"date": "2023-12-05", "close": 9.37, "volume": 199677.0}, {"date": "2023-12-06", "close": 9.38, "volume": 105344.0}, {"date": "2023-12-07", "close": 9.44, "volume": 68759.0}, {"date": "2023-12-08", "close": 9.4, "volume": 63953.0}, {"date": "2023-12-11", "close": 9.41, "volume": 158619.0}, {"date": "2023-12-12", "close": 9.33, "volume": 58496.0}, {"date": "2023-12-13", "close": 9.46, "volume": 49267.0}, {"date": "2023-12-14", "close": 9.6, "volume": 86645.0}, {"date": "2023-12-15", "close": 9.63, "volume": 43505.0}, {"date": "2023-12-18", "close": 9.54, "volume": 66255.0}, {"date": "2023-12-19", "close": 9.49, "volume": 112265.0}, {"date": "2023-12-20", "close": 9.46, "volume": 160415.0}, {"date": "2023-12-21", "close": 9.42, "volume": 78691.0}, {"date": "2023-12-22", "close": 9.29, "volume": 419055.0}, {"date": "2023-12-26", "close": 9.36, "volume": 100480.0}, {"date": "2023-12-27", "close": 9.37, "volume": 157385.0}, {"date": "2023-12-28", "close": 9.29, "volume": 125790.0}, {"date": "2023-12-29", "close": 9.32, "volume": 98356.0}, {"date": "2024-01-02", "close": 9.34, "volume": 40241.0}, {"date": "2024-01-03", "close": 9.38, "volume": 75541.0}, {"date": "2024-01-04", "close": 9.36, "volume": 38751.0}, {"date": "2024-01-05", "close": 9.33, "volume": 46859.0}, {"date": "2024-01-08", "close": 9.38, "volume": 176705.0}, {"date": "2024-01-09", "close": 9.39, "volume": 140403.0}, {"date": "2024-01-10", "close": 9.36, "volume": 34907.0}, {"date": "2024-01-11", "close": 9.32, "volume": 72320.0}, {"date": "2024-01-12", "close": 9.28, "volume": 61581.0}, {"date": "2024-01-16", "close": 9.2, "volume": 73989.0}, {"date": "2024-01-17", "close": 9.14, "volume": 133826.0}, {"date": "2024-01-18", "close": 9.07, "volume": 56055.0}, {"date": "2024-01-19", "close": 9.1, "volume": 107621.0}, {"date": "2024-01-22", "close": 9.14, "volume": 82200.0}, {"date": "2024-01-23", "close": 9.11, "volume": 65283.0}, {"date": "2024-01-24", "close": 9.11, "volume": 50550.0}, {"date": "2024-01-25", "close": 9.12, "volume": 135089.0}, {"date": "2024-01-26", "close": 9.12, "volume": 56930.0}, {"date": "2024-01-29", "close": 9.28, "volume": 73019.0}, {"date": "2024-01-30", "close": 9.32, "volume": 33363.0}, {"date": "2024-01-31", "close": 9.4, "volume": 81996.0}, {"date": "2024-02-01", "close": 9.56, "volume": 112891.0}, {"date": "2024-02-02", "close": 9.49, "volume": 114559.0}, {"date": "2024-02-05", "close": 9.46, "volume": 96049.0}, {"date": "2024-02-06", "close": 9.49, "volume": 47935.0}, {"date": "2024-02-07", "close": 9.47, "volume": 78567.0}, {"date": "2024-02-08", "close": 9.48, "volume": 39616.0}, {"date": "2024-02-09", "close": 9.51, "volume": 76810.0}, {"date": "2024-02-12", "close": 9.57, "volume": 60536.0}, {"date": "2024-02-13", "close": 9.42, "volume": 63979.0}, {"date": "2024-02-14", "close": 9.46, "volume": 36037.0}, {"date": "2024-02-15", "close": 9.54, "volume": 36235.0}, {"date": "2024-02-16", "close": 9.56, "volume": 38885.0}, {"date": "2024-02-20", "close": 9.61, "volume": 21289.0}, {"date": "2024-02-21", "close": 9.57, "volume": 51210.0}, {"date": "2024-02-22", "close": 9.57, "volume": 47829.0}, {"date": "2024-02-23", "close": 9.58, "volume": 42137.0}, {"date": "2024-02-26", "close": 9.55, "volume": 54733.0}, {"date": "2024-02-27", "close": 9.51, "volume": 38656.0}, {"date": "2024-02-28", "close": 9.51, "volume": 41777.0}, {"date": "2024-02-29", "close": 9.55, "volume": 30798.0}, {"date": "2024-03-01", "close": 9.6, "volume": 31797.0}, {"date": "2024-03-04", "close": 9.56, "volume": 34106.0}, {"date": "2024-03-05", "close": 9.54, "volume": 145980.0}, {"date": "2024-03-06", "close": 9.54, "volume": 34207.0}, {"date": "2024-03-07", "close": 9.55, "volume": 38208.0}, {"date": "2024-03-08", "close": 9.56, "volume": 36645.0}, {"date": "2024-03-11", "close": 9.53, "volume": 44083.0}, {"date": "2024-03-12", "close": 9.46, "volume": 63044.0}, {"date": "2024-03-13", "close": 9.47, "volume": 61284.0}, {"date": "2024-03-14", "close": 9.33, "volume": 51498.0}, {"date": "2024-03-15", "close": 9.31, "volume": 64014.0}, {"date": "2024-03-18", "close": 9.3, "volume": 55477.0}, {"date": "2024-03-19", "close": 9.31, "volume": 37103.0}, {"date": "2024-03-20", "close": 9.28, "volume": 92111.0}, {"date": "2024-03-21", "close": 9.33, "volume": 164739.0}, {"date": "2024-03-22", "close": 9.33, "volume": 42782.0}, {"date": "2024-03-25", "close": 9.33, "volume": 53034.0}, {"date": "2024-03-26", "close": 9.32, "volume": 19665.0}, {"date": "2024-03-27", "close": 9.32, "volume": 70543.0}, {"date": "2024-03-28", "close": 9.36, "volume": 101821.0}, {"date": "2024-04-01", "close": 9.29, "volume": 78047.0}, {"date": "2024-04-02", "close": 9.31, "volume": 59631.0}, {"date": "2024-04-03", "close": 9.26, "volume": 38972.0}, {"date": "2024-04-04", "close": 9.31, "volume": 25285.0}, {"date": "2024-04-05", "close": 9.26, "volume": 42157.0}, {"date": "2024-04-08", "close": 9.22, "volume": 36547.0}, {"date": "2024-04-09", "close": 9.32, "volume": 48675.0}, {"date": "2024-04-10", "close": 9.151, "volume": 33703.0}, {"date": "2024-04-11", "close": 9.09, "volume": 56890.0}, {"date": "2024-04-12", "close": 9.07, "volume": 65716.0}, {"date": "2024-04-15", "close": 9.05, "volume": 61888.0}, {"date": "2024-04-16", "close": 9.05, "volume": 111343.0}, {"date": "2024-04-17", "close": 9.12, "volume": 25145.0}, {"date": "2024-04-18", "close": 9.23, "volume": 93302.0}, {"date": "2024-04-19", "close": 9.11, "volume": 37890.0}, {"date": "2024-04-22", "close": 9.12, "volume": 27743.0}, {"date": "2024-04-23", "close": 9.15, "volume": 36022.0}, {"date": "2024-04-24", "close": 9.14, "volume": 25426.0}, {"date": "2024-04-25", "close": 9.05, "volume": 22939.0}, {"date": "2024-04-26", "close": 9.04, "volume": 109699.0}, {"date": "2024-04-29", "close": 9.09, "volume": 72386.0}, {"date": "2024-04-30", "close": 9.08, "volume": 39947.0}, {"date": "2024-05-01", "close": 9.09, "volume": 37107.0}, {"date": "2024-05-02", "close": 9.21, "volume": 62471.0}, {"date": "2024-05-03", "close": 9.27, "volume": 41671.0}, {"date": "2024-05-06", "close": 9.31, "volume": 20380.0}, {"date": "2024-05-07", "close": 9.39, "volume": 69391.0}, {"date": "2024-05-08", "close": 9.44, "volume": 27544.0}, {"date": "2024-05-09", "close": 9.48, "volume": 128935.0}, {"date": "2024-05-10", "close": 9.34, "volume": 28465.0}, {"date": "2024-05-13", "close": 9.425, "volume": 88601.0}, {"date": "2024-05-14", "close": 9.45, "volume": 32987.0}, {"date": "2024-05-15", "close": 9.43, "volume": 15302.0}, {"date": "2024-05-16", "close": 9.42, "volume": 13265.0}, {"date": "2024-05-17", "close": 9.41, "volume": 50995.0}, {"date": "2024-05-20", "close": 9.39, "volume": 20778.0}, {"date": "2024-05-21", "close": 9.29, "volume": 124669.0}, {"date": "2024-05-22", "close": 9.25, "volume": 43680.0}, {"date": "2024-05-23", "close": 9.22, "volume": 59651.0}, {"date": "2024-05-24", "close": 9.24, "volume": 38131.0}, {"date": "2024-05-28", "close": 9.19, "volume": 16842.0}, {"date": "2024-05-29", "close": 9.07, "volume": 31298.0}, {"date": "2024-05-30", "close": 9.07, "volume": 58362.0}, {"date": "2024-05-31", "close": 9.07, "volume": 71532.0}, {"date": "2024-06-03", "close": 9.12, "volume": 58053.0}, {"date": "2024-06-04", "close": 9.17, "volume": 88174.0}, {"date": "2024-06-05", "close": 9.23, "volume": 95894.0}, {"date": "2024-06-06", "close": 9.29, "volume": 58909.0}, {"date": "2024-06-07", "close": 9.275, "volume": 96847.0}, {"date": "2024-06-10", "close": 9.36, "volume": 94817.0}, {"date": "2024-06-11", "close": 9.35, "volume": 38773.0}, {"date": "2024-06-12", "close": 9.3866, "volume": 27568.0}, {"date": "2024-06-13", "close": 9.37, "volume": 60628.0}, {"date": "2024-06-14", "close": 9.42, "volume": 28234.0}, {"date": "2024-06-17", "close": 9.36, "volume": 28827.0}, {"date": "2024-06-18", "close": 9.39, "volume": 90275.0}, {"date": "2024-06-20", "close": 9.37, "volume": 62991.0}, {"date": "2024-06-21", "close": 9.35, "volume": 5186.0}, {"date": "2024-06-24", "close": 9.34, "volume": 42230.0}, {"date": "2024-06-25", "close": 9.33, "volume": 42304.0}, {"date": "2024-06-26", "close": 9.35, "volume": 28771.0}, {"date": "2024-06-27", "close": 9.45, "volume": 50942.0}, {"date": "2024-06-28", "close": 9.42, "volume": 46529.0}, {"date": "2024-07-01", "close": 9.32, "volume": 57468.0}, {"date": "2024-07-02", "close": 9.35, "volume": 30478.0}, {"date": "2024-07-03", "close": 9.38, "volume": 14022.0}, {"date": "2024-07-05", "close": 9.43, "volume": 38147.0}, {"date": "2024-07-08", "close": 9.41, "volume": 56249.0}, {"date": "2024-07-09", "close": 9.37, "volume": 33872.0}, {"date": "2024-07-10", "close": 9.399, "volume": 51991.0}, {"date": "2024-07-11", "close": 9.45, "volume": 55014.0}, {"date": "2024-07-12", "close": 9.5181, "volume": 66728.0}, {"date": "2024-07-15", "close": 9.48, "volume": 53218.0}, {"date": "2024-07-16", "close": 9.52, "volume": 32038.0}, {"date": "2024-07-17", "close": 9.45, "volume": 41743.0}, {"date": "2024-07-18", "close": 9.41, "volume": 44176.0}, {"date": "2024-07-19", "close": 9.41, "volume": 41400.0}, {"date": "2024-07-22", "close": 9.38, "volume": 51271.0}, {"date": "2024-07-23", "close": 9.42, "volume": 48599.0}, {"date": "2024-07-24", "close": 9.36, "volume": 61038.0}, {"date": "2024-07-25", "close": 9.38, "volume": 46700.0}, {"date": "2024-07-26", "close": 9.39, "volume": 116998.0}, {"date": "2024-07-29", "close": 9.4, "volume": 32049.0}, {"date": "2024-07-30", "close": 9.36, "volume": 54466.0}, {"date": "2024-07-31", "close": 9.41, "volume": 53122.0}, {"date": "2024-08-01", "close": 9.49, "volume": 88479.0}, {"date": "2024-08-02", "close": 9.54, "volume": 101922.0}, {"date": "2024-08-05", "close": 9.44, "volume": 63520.0}, {"date": "2024-08-06", "close": 9.525, "volume": 86556.0}, {"date": "2024-08-07", "close": 9.55, "volume": 84208.0}, {"date": "2024-08-08", "close": 9.54, "volume": 79924.0}, {"date": "2024-08-09", "close": 9.52, "volume": 60219.0}, {"date": "2024-08-12", "close": 9.48, "volume": 42774.0}, {"date": "2024-08-13", "close": 9.52, "volume": 25831.0}, {"date": "2024-08-14", "close": 9.54, "volume": 25302.0}, {"date": "2024-08-15", "close": 9.5101, "volume": 35878.0}, {"date": "2024-08-16", "close": 9.5, "volume": 23211.0}, {"date": "2024-08-19", "close": 9.48, "volume": 46770.0}, {"date": "2024-08-20", "close": 9.51, "volume": 58956.0}, {"date": "2024-08-21", "close": 9.52, "volume": 47349.0}, {"date": "2024-08-22", "close": 9.57, "volume": 90255.0}, {"date": "2024-08-23", "close": 9.59, "volume": 14091.0}, {"date": "2024-08-26", "close": 9.57, "volume": 50191.0}, {"date": "2024-08-27", "close": 9.61, "volume": 53910.0}, {"date": "2024-08-28", "close": 9.54, "volume": 47547.0}, {"date": "2024-08-29", "close": 9.51, "volume": 45993.0}, {"date": "2024-08-30", "close": 9.53, "volume": 70681.0}, {"date": "2024-09-03", "close": 9.58, "volume": 94535.0}, {"date": "2024-09-04", "close": 9.58, "volume": 82730.0}, {"date": "2024-09-05", "close": 9.6, "volume": 72343.0}, {"date": "2024-09-06", "close": 9.71, "volume": 125126.0}, {"date": "2024-09-09", "close": 9.79, "volume": 50858.0}, {"date": "2024-09-10", "close": 9.85, "volume": 42806.0}, {"date": "2024-09-11", "close": 9.9, "volume": 47573.0}, {"date": "2024-09-12", "close": 9.94, "volume": 137650.0}, {"date": "2024-09-13", "close": 9.93, "volume": 58479.0}, {"date": "2024-09-16", "close": 9.94, "volume": 43563.0}, {"date": "2024-09-17", "close": 9.96, "volume": 35432.0}, {"date": "2024-09-18", "close": 9.95, "volume": 54346.0}, {"date": "2024-09-19", "close": 9.87, "volume": 209368.0}, {"date": "2024-09-20", "close": 9.87, "volume": 29780.0}, {"date": "2024-09-23", "close": 9.89, "volume": 94486.0}, {"date": "2024-09-24", "close": 9.87, "volume": 17773.0}, {"date": "2024-09-25", "close": 9.88, "volume": 38647.0}, {"date": "2024-09-26", "close": 9.9, "volume": 46739.0}, {"date": "2024-09-27", "close": 9.92, "volume": 67008.0}, {"date": "2024-09-30", "close": 9.96, "volume": 126213.0}, {"date": "2024-10-01", "close": 10.12, "volume": 68568.0}, {"date": "2024-10-02", "close": 10.18, "volume": 102436.0}, {"date": "2024-10-03", "close": 10.16, "volume": 73920.0}, {"date": "2024-10-04", "close": 10.1, "volume": 65407.0}, {"date": "2024-10-07", "close": 10.07, "volume": 109273.0}, {"date": "2024-10-08", "close": 10.04, "volume": 59847.0}, {"date": "2024-10-09", "close": 9.98, "volume": 36735.0}, {"date": "2024-10-10", "close": 10.0, "volume": 23913.0}, {"date": "2024-10-11", "close": 9.95, "volume": 77039.0}, {"date": "2024-10-14", "close": 9.88, "volume": 42087.0}, {"date": "2024-10-15", "close": 9.905, "volume": 42885.0}, {"date": "2024-10-16", "close": 9.9117, "volume": 47244.0}, {"date": "2024-10-17", "close": 10.01, "volume": 46500.0}, {"date": "2024-10-18", "close": 10.14, "volume": 29782.0}, {"date": "2024-10-21", "close": 10.08, "volume": 24650.0}, {"date": "2024-10-22", "close": 10.03, "volume": 24916.0}, {"date": "2024-10-23", "close": 9.93, "volume": 36377.0}, {"date": "2024-10-24", "close": 9.84, "volume": 26774.0}, {"date": "2024-10-25", "close": 9.87, "volume": 52297.0}, {"date": "2024-10-28", "close": 9.91, "volume": 13371.0}, {"date": "2024-10-29", "close": 9.86, "volume": 30234.0}, {"date": "2024-10-30", "close": 9.8599, "volume": 7043.0}, {"date": "2024-10-31", "close": 9.9, "volume": 10198.0}, {"date": "2024-11-01", "close": 9.88, "volume": 37273.0}, {"date": "2024-11-04", "close": 9.83, "volume": 25089.0}, {"date": "2024-11-05", "close": 9.76, "volume": 58983.0}, {"date": "2024-11-06", "close": 9.65, "volume": 42876.0}, {"date": "2024-11-07", "close": 9.75, "volume": 43040.0}, {"date": "2024-11-08", "close": 9.83, "volume": 36647.0}, {"date": "2024-11-11", "close": 9.85, "volume": 29421.0}, {"date": "2024-11-12", "close": 9.71, "volume": 38520.0}, {"date": "2024-11-13", "close": 9.67, "volume": 44392.0}, {"date": "2024-11-14", "close": 9.72, "volume": 112349.0}, {"date": "2024-11-15", "close": 9.72, "volume": 21189.0}, {"date": "2024-11-18", "close": 9.63, "volume": 44094.0}, {"date": "2024-11-19", "close": 9.52, "volume": 147663.0}, {"date": "2024-11-20", "close": 9.52, "volume": 49454.0}, {"date": "2024-11-21", "close": 9.52, "volume": 30563.0}, {"date": "2024-11-22", "close": 9.49, "volume": 57459.0}, {"date": "2024-11-25", "close": 9.53, "volume": 58565.0}, {"date": "2024-11-26", "close": 9.56, "volume": 69517.0}, {"date": "2024-11-27", "close": 9.69, "volume": 82409.0}, {"date": "2024-11-29", "close": 9.71, "volume": 40372.0}, {"date": "2024-12-02", "close": 9.73, "volume": 48326.0}, {"date": "2024-12-03", "close": 9.75, "volume": 97844.0}, {"date": "2024-12-04", "close": 9.71, "volume": 91855.0}, {"date": "2024-12-05", "close": 9.69, "volume": 46886.0}, {"date": "2024-12-06", "close": 9.73, "volume": 129920.0}, {"date": "2024-12-09", "close": 9.81, "volume": 106021.0}, {"date": "2024-12-10", "close": 9.77, "volume": 37237.0}, {"date": "2024-12-11", "close": 9.69, "volume": 111064.0}, {"date": "2024-12-12", "close": 9.45, "volume": 166118.0}, {"date": "2024-12-13", "close": 9.43, "volume": 77006.0}, {"date": "2024-12-16", "close": 9.4, "volume": 94673.0}, {"date": "2024-12-17", "close": 9.28, "volume": 90912.0}, {"date": "2024-12-18", "close": 9.24, "volume": 91672.0}, {"date": "2024-12-19", "close": 9.085, "volume": 240032.0}, {"date": "2024-12-20", "close": 9.08, "volume": 140293.0}, {"date": "2024-12-23", "close": 9.06, "volume": 98445.0}, {"date": "2024-12-24", "close": 9.07, "volume": 150842.0}, {"date": "2024-12-26", "close": 9.05, "volume": 108213.0}, {"date": "2024-12-27", "close": 8.98, "volume": 101252.0}, {"date": "2024-12-30", "close": 8.97, "volume": 192448.0}, {"date": "2024-12-31", "close": 9.04, "volume": 196531.0}, {"date": "2025-01-02", "close": 9.16, "volume": 66671.0}, {"date": "2025-01-03", "close": 9.21, "volume": 45927.0}, {"date": "2025-01-06", "close": 9.13, "volume": 46601.0}, {"date": "2025-01-07", "close": 9.07, "volume": 91208.0}, {"date": "2025-01-08", "close": 9.0648, "volume": 49988.0}, {"date": "2025-01-10", "close": 8.92, "volume": 278948.0}, {"date": "2025-01-13", "close": 8.8, "volume": 169579.0}, {"date": "2025-01-14", "close": 8.76, "volume": 111676.0}, {"date": "2025-01-15", "close": 8.853, "volume": 49300.0}, {"date": "2025-01-16", "close": 8.89, "volume": 69167.0}, {"date": "2025-01-17", "close": 8.87, "volume": 121804.0}, {"date": "2025-01-21", "close": 8.89, "volume": 189705.0}, {"date": "2025-01-22", "close": 8.95, "volume": 63487.0}, {"date": "2025-01-23", "close": 8.92, "volume": 107160.0}, {"date": "2025-01-24", "close": 8.91, "volume": 96934.0}, {"date": "2025-01-27", "close": 8.96, "volume": 54211.0}, {"date": "2025-01-28", "close": 9.0, "volume": 101457.0}, {"date": "2025-01-29", "close": 9.0, "volume": 180642.0}, {"date": "2025-01-30", "close": 9.06, "volume": 66035.0}, {"date": "2025-01-31", "close": 9.07, "volume": 48982.0}, {"date": "2025-02-03", "close": 9.11, "volume": 60343.0}, {"date": "2025-02-04", "close": 9.14, "volume": 108285.0}, {"date": "2025-02-05", "close": 9.23, "volume": 50993.0}, {"date": "2025-02-06", "close": 9.21, "volume": 24146.0}, {"date": "2025-02-07", "close": 9.22, "volume": 27691.0}, {"date": "2025-02-10", "close": 9.23, "volume": 33959.0}, {"date": "2025-02-11", "close": 9.21, "volume": 35210.0}, {"date": "2025-02-12", "close": 9.06, "volume": 46835.0}, {"date": "2025-02-13", "close": 9.1, "volume": 45166.0}, {"date": "2025-02-14", "close": 9.12, "volume": 29458.0}, {"date": "2025-02-18", "close": 9.16, "volume": 32452.0}, {"date": "2025-02-19", "close": 9.25, "volume": 28010.0}, {"date": "2025-02-20", "close": 9.27, "volume": 61288.0}, {"date": "2025-02-21", "close": 9.34, "volume": 39138.0}, {"date": "2025-02-24", "close": 9.22, "volume": 105655.0}, {"date": "2025-02-25", "close": 9.3, "volume": 51659.0}, {"date": "2025-02-26", "close": 9.28, "volume": 92977.0}, {"date": "2025-02-27", "close": 9.24, "volume": 73172.0}, {"date": "2025-02-28", "close": 9.31, "volume": 82551.0}, {"date": "2025-03-03", "close": 9.24, "volume": 122582.0}, {"date": "2025-03-04", "close": 9.2, "volume": 82835.0}, {"date": "2025-03-05", "close": 9.23, "volume": 83458.0}, {"date": "2025-03-06", "close": 9.14, "volume": 26904.0}, {"date": "2025-03-07", "close": 9.11, "volume": 44346.0}, {"date": "2025-03-10", "close": 9.09, "volume": 74424.0}, {"date": "2025-03-11", "close": 9.09, "volume": 47352.0}, {"date": "2025-03-12", "close": 9.03, "volume": 40483.0}, {"date": "2025-03-13", "close": 8.94, "volume": 75052.0}, {"date": "2025-03-14", "close": 8.94, "volume": 96913.0}, {"date": "2025-03-17", "close": 8.9, "volume": 70017.0}, {"date": "2025-03-18", "close": 8.9, "volume": 66369.0}, {"date": "2025-03-19", "close": 8.89, "volume": 119276.0}, {"date": "2025-03-20", "close": 8.95, "volume": 46464.0}, {"date": "2025-03-21", "close": 8.96, "volume": 57626.0}, {"date": "2025-03-24", "close": 8.97, "volume": 19129.0}, {"date": "2025-03-25", "close": 8.91, "volume": 40703.0}, {"date": "2025-03-26", "close": 8.8907, "volume": 140474.0}, {"date": "2025-03-27", "close": 8.88, "volume": 38101.0}, {"date": "2025-03-28", "close": 8.85, "volume": 29327.0}, {"date": "2025-03-31", "close": 8.85, "volume": 38509.0}, {"date": "2025-04-01", "close": 8.95, "volume": 64707.0}, {"date": "2025-04-02", "close": 8.95, "volume": 46493.0}, {"date": "2025-04-03", "close": 9.04, "volume": 171220.0}, {"date": "2025-04-04", "close": 8.85, "volume": 93195.0}, {"date": "2025-04-07", "close": 8.68, "volume": 158160.0}, {"date": "2025-04-08", "close": 8.47, "volume": 189538.0}, {"date": "2025-04-09", "close": 8.41, "volume": 305387.0}, {"date": "2025-04-10", "close": 8.23, "volume": 170188.0}, {"date": "2025-04-11", "close": 8.18, "volume": 199720.0}, {"date": "2025-04-14", "close": 8.22, "volume": 105194.0}, {"date": "2025-04-15", "close": 8.3, "volume": 67406.0}, {"date": "2025-04-16", "close": 8.27, "volume": 71289.0}, {"date": "2025-04-17", "close": 8.34, "volume": 119745.0}, {"date": "2025-04-21", "close": 8.25, "volume": 119148.0}, {"date": "2025-04-22", "close": 8.28, "volume": 90999.0}, {"date": "2025-04-23", "close": 8.34, "volume": 97743.0}, {"date": "2025-04-24", "close": 8.46, "volume": 67513.0}, {"date": "2025-04-25", "close": 8.52, "volume": 80921.0}, {"date": "2025-04-28", "close": 8.54, "volume": 48068.0}, {"date": "2025-04-29", "close": 8.66, "volume": 113450.0}, {"date": "2025-04-30", "close": 8.72, "volume": 64498.0}, {"date": "2025-05-01", "close": 8.75, "volume": 59774.0}, {"date": "2025-05-02", "close": 8.71, "volume": 117623.0}, {"date": "2025-05-05", "close": 8.7, "volume": 57112.0}, {"date": "2025-05-06", "close": 8.7, "volume": 44323.0}, {"date": "2025-05-07", "close": 8.73, "volume": 43181.0}, {"date": "2025-05-08", "close": 8.73, "volume": 63834.0}, {"date": "2025-05-09", "close": 8.71, "volume": 61704.0}, {"date": "2025-05-12", "close": 8.67, "volume": 88299.0}, {"date": "2025-05-13", "close": 8.64, "volume": 54923.0}, {"date": "2025-05-14", "close": 8.58, "volume": 66197.0}, {"date": "2025-05-15", "close": 8.66, "volume": 53682.0}, {"date": "2025-05-16", "close": 8.68, "volume": 53271.0}, {"date": "2025-05-19", "close": 8.625, "volume": 64262.0}, {"date": "2025-05-20", "close": 8.6, "volume": 30068.0}, {"date": "2025-05-21", "close": 8.45, "volume": 102595.0}, {"date": "2025-05-22", "close": 8.41, "volume": 93821.0}, {"date": "2025-05-23", "close": 8.4, "volume": 136584.0}, {"date": "2025-05-27", "close": 8.48, "volume": 89398.0}, {"date": "2025-05-28", "close": 8.41, "volume": 48600.0}, {"date": "2025-05-29", "close": 8.44, "volume": 74954.0}, {"date": "2025-05-30", "close": 8.44, "volume": 31013.0}, {"date": "2025-06-02", "close": 8.38, "volume": 165117.0}, {"date": "2025-06-03", "close": 8.43, "volume": 125013.0}, {"date": "2025-06-04", "close": 8.45, "volume": 49847.0}, {"date": "2025-06-05", "close": 8.48, "volume": 101246.0}, {"date": "2025-06-06", "close": 8.43, "volume": 46183.0}, {"date": "2025-06-09", "close": 8.43, "volume": 30794.0}, {"date": "2025-06-10", "close": 8.39, "volume": 89659.0}, {"date": "2025-06-11", "close": 8.45, "volume": 121203.0}, {"date": "2025-06-12", "close": 8.46, "volume": 56926.0}, {"date": "2025-06-13", "close": 8.43, "volume": 53501.0}, {"date": "2025-06-16", "close": 8.4059, "volume": 31556.0}, {"date": "2025-06-17", "close": 8.41, "volume": 28701.0}, {"date": "2025-06-18", "close": 8.4, "volume": 66092.0}, {"date": "2025-06-20", "close": 8.43, "volume": 79322.0}, {"date": "2025-06-23", "close": 8.49, "volume": 81731.0}, {"date": "2025-06-24", "close": 8.48, "volume": 31259.0}, {"date": "2025-06-25", "close": 8.53, "volume": 76242.0}, {"date": "2025-06-26", "close": 8.56, "volume": 69682.0}, {"date": "2025-06-27", "close": 8.54, "volume": 119791.0}, {"date": "2025-06-30", "close": 8.59, "volume": 108607.0}, {"date": "2025-07-01", "close": 8.62, "volume": 70920.0}, {"date": "2025-07-02", "close": 8.65, "volume": 39732.0}, {"date": "2025-07-03", "close": 8.69, "volume": 51434.0}, {"date": "2025-07-07", "close": 8.65, "volume": 106563.0}, {"date": "2025-07-08", "close": 8.6, "volume": 190367.0}, {"date": "2025-07-09", "close": 8.6, "volume": 45742.0}, {"date": "2025-07-10", "close": 8.67, "volume": 83817.0}, {"date": "2025-07-11", "close": 8.61, "volume": 50170.0}, {"date": "2025-07-14", "close": 8.61, "volume": 111707.0}, {"date": "2025-07-15", "close": 8.55, "volume": 56877.0}, {"date": "2025-07-16", "close": 8.44, "volume": 63283.0}, {"date": "2025-07-17", "close": 8.4, "volume": 35135.0}, {"date": "2025-07-18", "close": 8.343, "volume": 54428.0}, {"date": "2025-07-21", "close": 8.34, "volume": 63051.0}, {"date": "2025-07-22", "close": 8.35, "volume": 56709.0}, {"date": "2025-07-23", "close": 8.35, "volume": 41536.0}, {"date": "2025-07-24", "close": 8.3, "volume": 65543.0}, {"date": "2025-07-25", "close": 8.285, "volume": 53207.0}, {"date": "2025-07-28", "close": 8.25, "volume": 54518.0}, {"date": "2025-07-29", "close": 8.28, "volume": 67130.0}, {"date": "2025-07-30", "close": 8.26, "volume": 81040.0}, {"date": "2025-07-31", "close": 8.26, "volume": 96338.0}, {"date": "2025-08-01", "close": 8.33, "volume": 122122.0}, {"date": "2025-08-04", "close": 8.35, "volume": 141477.0}, {"date": "2025-08-05", "close": 8.35, "volume": 118694.0}, {"date": "2025-08-06", "close": 8.27, "volume": 325041.0}, {"date": "2025-08-07", "close": 8.27, "volume": 398661.0}, {"date": "2025-08-08", "close": 8.23, "volume": 259539.0}, {"date": "2025-08-11", "close": 8.19, "volume": 260246.0}, {"date": "2025-08-12", "close": 8.21, "volume": 209601.0}, {"date": "2025-08-13", "close": 8.21, "volume": 707526.0}, {"date": "2025-08-14", "close": 8.2, "volume": 173093.0}, {"date": "2025-08-15", "close": 8.205, "volume": 148304.0}, {"date": "2025-08-18", "close": 8.22, "volume": 242254.0}, {"date": "2025-08-19", "close": 8.23, "volume": 300335.0}, {"date": "2025-08-20", "close": 8.21, "volume": 495722.0}, {"date": "2025-08-21", "close": 8.2, "volume": 119304.0}, {"date": "2025-08-22", "close": 8.24, "volume": 153069.0}, {"date": "2025-08-25", "close": 8.26, "volume": 221221.0}, {"date": "2025-08-26", "close": 8.25, "volume": 127261.0}, {"date": "2025-08-27", "close": 8.24, "volume": 182125.0}, {"date": "2025-08-28", "close": 8.28, "volume": 161302.0}, {"date": "2025-08-29", "close": 8.28, "volume": 164134.0}, {"date": "2025-09-02", "close": 8.28, "volume": 134649.0}, {"date": "2025-09-03", "close": 8.28, "volume": 250289.0}, {"date": "2025-09-04", "close": 8.29, "volume": 135114.0}, {"date": "2025-09-05", "close": 8.38, "volume": 170497.0}, {"date": "2025-09-08", "close": 8.48, "volume": 187826.0}, {"date": "2025-09-09", "close": 8.52, "volume": 230230.0}, {"date": "2025-09-10", "close": 8.6, "volume": 133366.0}, {"date": "2025-09-11", "close": 8.65, "volume": 147629.0}, {"date": "2025-09-12", "close": 8.64, "volume": 115486.0}, {"date": "2025-09-15", "close": 8.73, "volume": 174230.0}, {"date": "2025-09-16", "close": 8.78, "volume": 147506.0}, {"date": "2025-09-17", "close": 8.77, "volume": 269313.0}, {"date": "2025-09-18", "close": 8.8, "volume": 185375.0}, {"date": "2025-09-19", "close": 8.75, "volume": 115716.0}, {"date": "2025-09-22", "close": 8.72, "volume": 116099.0}, {"date": "2025-09-23", "close": 8.73, "volume": 124192.0}, {"date": "2025-09-24", "close": 8.68, "volume": 196431.0}, {"date": "2025-09-25", "close": 8.63, "volume": 211263.0}, {"date": "2025-09-26", "close": 8.68, "volume": 103708.0}, {"date": "2025-09-29", "close": 8.69, "volume": 92541.0}, {"date": "2025-09-30", "close": 8.72, "volume": 77208.0}, {"date": "2025-10-01", "close": 8.81, "volume": 175141.0}, {"date": "2025-10-02", "close": 8.79, "volume": 93006.0}, {"date": "2025-10-03", "close": 8.79, "volume": 207381.0}, {"date": "2025-10-06", "close": 8.74, "volume": 139156.0}, {"date": "2025-10-07", "close": 8.74, "volume": 151808.0}, {"date": "2025-10-08", "close": 8.77, "volume": 43504.0}, {"date": "2025-10-09", "close": 8.77, "volume": 47281.0}, {"date": "2025-10-10", "close": 8.78, "volume": 186259.0}, {"date": "2025-10-13", "close": 8.84, "volume": 102914.0}, {"date": "2025-10-14", "close": 8.81, "volume": 81040.0}, {"date": "2025-10-15", "close": 8.81, "volume": 137730.0}, {"date": "2025-10-16", "close": 8.84, "volume": 140590.0}, {"date": "2025-10-17", "close": 8.82, "volume": 135686.0}, {"date": "2025-10-20", "close": 8.85, "volume": 217011.0}, {"date": "2025-10-21", "close": 8.865, "volume": 63394.0}, {"date": "2025-10-22", "close": 8.86, "volume": 185896.0}, {"date": "2025-10-23", "close": 8.88, "volume": 81577.0}, {"date": "2025-10-24", "close": 8.88, "volume": 215389.0}, {"date": "2025-10-27", "close": 8.888, "volume": 166387.0}, {"date": "2025-10-28", "close": 8.91, "volume": 70371.0}, {"date": "2025-10-29", "close": 8.86, "volume": 159042.0}, {"date": "2025-10-30", "close": 8.88, "volume": 181006.0}, {"date": "2025-10-31", "close": 8.88, "volume": 115776.0}, {"date": "2025-11-03", "close": 8.89, "volume": 93874.0}, {"date": "2025-11-04", "close": 8.93, "volume": 62505.0}, {"date": "2025-11-05", "close": 8.87, "volume": 79823.0}, {"date": "2025-11-06", "close": 8.87, "volume": 61645.0}, {"date": "2025-11-07", "close": 8.91, "volume": 88458.0}, {"date": "2025-11-10", "close": 8.91, "volume": 97934.0}, {"date": "2025-11-11", "close": 8.95, "volume": 97416.0}, {"date": "2025-11-12", "close": 8.96, "volume": 115396.0}, {"date": "2025-11-13", "close": 8.96, "volume": 94181.0}, {"date": "2025-11-14", "close": 8.87, "volume": 84370.0}, {"date": "2025-11-17", "close": 8.85, "volume": 243392.0}, {"date": "2025-11-18", "close": 8.8, "volume": 103712.0}, {"date": "2025-11-19", "close": 8.74, "volume": 171023.0}, {"date": "2025-11-20", "close": 8.75, "volume": 250672.0}, {"date": "2025-11-21", "close": 8.72, "volume": 237445.0}, {"date": "2025-11-24", "close": 8.73, "volume": 265842.0}, {"date": "2025-11-25", "close": 8.83, "volume": 219310.0}, {"date": "2025-11-26", "close": 8.79, "volume": 212270.0}, {"date": "2025-11-28", "close": 8.84, "volume": 147049.0}, {"date": "2025-12-01", "close": 8.79, "volume": 223516.0}, {"date": "2025-12-02", "close": 8.72, "volume": 511626.0}, {"date": "2025-12-03", "close": 8.74, "volume": 388043.0}, {"date": "2025-12-04", "close": 8.77, "volume": 352563.0}, {"date": "2025-12-05", "close": 8.76, "volume": 311839.0}, {"date": "2025-12-08", "close": 8.72, "volume": 267461.0}, {"date": "2025-12-09", "close": 8.72, "volume": 315009.0}, {"date": "2025-12-10", "close": 8.75, "volume": 302148.0}, {"date": "2025-12-11", "close": 8.69, "volume": 232532.0}, {"date": "2025-12-12", "close": 8.67, "volume": 267521.0}, {"date": "2025-12-15", "close": 8.66, "volume": 326825.0}, {"date": "2025-12-16", "close": 8.73, "volume": 370462.0}, {"date": "2025-12-17", "close": 8.76, "volume": 228990.0}, {"date": "2025-12-18", "close": 8.76, "volume": 348170.0}, {"date": "2025-12-19", "close": 8.78, "volume": 191458.0}, {"date": "2025-12-22", "close": 8.71, "volume": 411159.0}, {"date": "2025-12-23", "close": 8.7, "volume": 400775.0}, {"date": "2025-12-24", "close": 8.71, "volume": 155492.0}, {"date": "2025-12-26", "close": 8.71, "volume": 268135.0}, {"date": "2025-12-29", "close": 8.69, "volume": 527852.0}, {"date": "2025-12-30", "close": 8.71, "volume": 639259.0}, {"date": "2025-12-31", "close": 8.73, "volume": 307134.0}, {"date": "2026-01-02", "close": 8.75, "volume": 133639.0}, {"date": "2026-01-05", "close": 8.76, "volume": 111808.0}, {"date": "2026-01-06", "close": 8.81, "volume": 170882.0}, {"date": "2026-01-07", "close": 8.83, "volume": 122767.0}, {"date": "2026-01-08", "close": 8.88, "volume": 191900.0}, {"date": "2026-01-09", "close": 8.9, "volume": 131090.0}, {"date": "2026-01-12", "close": 8.9, "volume": 143322.0}, {"date": "2026-01-13", "close": 8.89, "volume": 61268.0}, {"date": "2026-01-14", "close": 8.9, "volume": 178552.0}, {"date": "2026-01-15", "close": 8.92, "volume": 70128.0}, {"date": "2026-01-16", "close": 8.91, "volume": 87115.0}, {"date": "2026-01-20", "close": 8.87, "volume": 159510.0}, {"date": "2026-01-21", "close": 8.87, "volume": 214069.0}, {"date": "2026-01-22", "close": 8.84, "volume": 138977.0}, {"date": "2026-01-23", "close": 8.82, "volume": 119380.0}, {"date": "2026-01-26", "close": 8.86, "volume": 103265.0}, {"date": "2026-01-27", "close": 8.89, "volume": 131033.0}, {"date": "2026-01-28", "close": 8.92, "volume": 94588.0}, {"date": "2026-01-29", "close": 8.95, "volume": 152172.0}, {"date": "2026-01-30", "close": 8.99, "volume": 91327.0}, {"date": "2026-02-02", "close": 8.98, "volume": 214724.0}, {"date": "2026-02-03", "close": 9.02, "volume": 66973.0}, {"date": "2026-02-04", "close": 8.975, "volume": 196312.0}, {"date": "2026-02-05", "close": 8.98, "volume": 260698.0}, {"date": "2026-02-06", "close": 9.05, "volume": 214402.0}, {"date": "2026-02-09", "close": 9.11, "volume": 316399.0}, {"date": "2026-02-10", "close": 9.14, "volume": 190650.0}, {"date": "2026-02-11", "close": 9.17, "volume": 342395.0}, {"date": "2026-02-12", "close": 9.12, "volume": 157252.0}, {"date": "2026-02-13", "close": 9.12, "volume": 139257.0}, {"date": "2026-02-17", "close": 9.08, "volume": 56682.0}, {"date": "2026-02-18", "close": 9.08, "volume": 111226.0}, {"date": "2026-02-19", "close": 9.1, "volume": 120337.0}, {"date": "2026-02-20", "close": 9.12, "volume": 121134.0}, {"date": "2026-02-23", "close": 9.07, "volume": 117975.0}, {"date": "2026-02-24", "close": 9.1, "volume": 121062.0}, {"date": "2026-02-25", "close": 9.12, "volume": 186549.0}, {"date": "2026-02-26", "close": 9.12, "volume": 199264.0}, {"date": "2026-02-27", "close": 9.12, "volume": 107651.0}, {"date": "2026-03-02", "close": 9.16, "volume": 129092.0}, {"date": "2026-03-03", "close": 9.11, "volume": 260521.0}, {"date": "2026-03-04", "close": 9.03, "volume": 112525.0}, {"date": "2026-03-05", "close": 8.94, "volume": 213195.0}, {"date": "2026-03-06", "close": 8.9, "volume": 135903.0}, {"date": "2026-03-09", "close": 8.87, "volume": 159638.0}, {"date": "2026-03-10", "close": 8.85, "volume": 186465.0}, {"date": "2026-03-11", "close": 8.83, "volume": 174108.0}, {"date": "2026-03-12", "close": 8.75, "volume": 129863.0}, {"date": "2026-03-13", "close": 8.75, "volume": 107925.0}, {"date": "2026-03-16", "close": 8.82, "volume": 102291.0}, {"date": "2026-03-17", "close": 8.85, "volume": 156292.0}, {"date": "2026-03-18", "close": 8.83, "volume": 90405.0}, {"date": "2026-03-19", "close": 8.78, "volume": 86115.0}, {"date": "2026-03-20", "close": 8.6, "volume": 141427.0}, {"date": "2026-03-23", "close": 8.61, "volume": 170973.0}, {"date": "2026-03-24", "close": 8.55, "volume": 140049.0}, {"date": "2026-03-25", "close": 8.6, "volume": 85193.0}, {"date": "2026-03-26", "close": 8.52, "volume": 137987.0}, {"date": "2026-03-27", "close": 8.44, "volume": 215787.0}, {"date": "2026-03-30", "close": 8.45, "volume": 224429.0}, {"date": "2026-03-31", "close": 8.58, "volume": 240076.0}, {"date": "2026-04-01", "close": 8.59, "volume": 158727.0}, {"date": "2026-04-02", "close": 8.58, "volume": 166824.0}, {"date": "2026-04-06", "close": 8.56, "volume": 204587.0}, {"date": "2026-04-07", "close": 8.57, "volume": 254469.0}, {"date": "2026-04-08", "close": 8.71, "volume": 221741.0}, {"date": "2026-04-09", "close": 8.75, "volume": 343741.0}, {"date": "2026-04-10", "close": 8.78, "volume": 268038.0}, {"date": "2026-04-13", "close": 8.78, "volume": 115165.0}, {"date": "2026-04-14", "close": 8.76, "volume": 195794.0}, {"date": "2026-04-15", "close": 8.71, "volume": 121715.0}, {"date": "2026-04-16", "close": 8.71, "volume": 319675.0}, {"date": "2026-04-17", "close": 8.78, "volume": 246995.0}, {"date": "2026-04-20", "close": 8.81, "volume": 81551.0}, {"date": "2026-04-21", "close": 8.75, "volume": 166713.0}, {"date": "2026-04-22", "close": 8.75, "volume": 91603.0}, {"date": "2026-04-23", "close": 8.77, "volume": 102242.0}, {"date": "2026-04-24", "close": 8.81, "volume": 70739.0}, {"date": "2026-04-27", "close": 8.8, "volume": 75037.0}, {"date": "2026-04-28", "close": 8.77, "volume": 40451.0}, {"date": "2026-04-29", "close": 8.75, "volume": 165252.0}, {"date": "2026-04-30", "close": 8.79, "volume": 199882.0}, {"date": "2026-05-01", "close": 8.78, "volume": 127733.0}, {"date": "2026-05-04", "close": 8.74, "volume": 207823.0}, {"date": "2026-05-05", "close": 8.76, "volume": 152833.0}, {"date": "2026-05-06", "close": 8.84, "volume": 103164.0}, {"date": "2026-05-07", "close": 8.88, "volume": 57981.0}, {"date": "2026-05-08", "close": 8.92, "volume": 74069.0}, {"date": "2026-05-11", "close": 8.88, "volume": 63152.0}, {"date": "2026-05-12", "close": 8.83, "volume": 81819.0}, {"date": "2026-05-13", "close": 8.74, "volume": 151249.0}, {"date": "2026-05-14", "close": 8.77, "volume": 43791.0}, {"date": "2026-05-15", "close": 8.69, "volume": 186927.0}, {"date": "2026-05-18", "close": 8.65, "volume": 77767.0}, {"date": "2026-05-19", "close": 8.61, "volume": 241476.0}, {"date": "2026-05-20", "close": 8.67, "volume": 119539.0}, {"date": "2026-05-21", "close": 8.6, "volume": 321211.0}, {"date": "2026-05-22", "close": 8.66, "volume": 124178.0}, {"date": "2026-05-26", "close": 8.715, "volume": 76296.0}, {"date": "2026-05-27", "close": 8.74, "volume": 176381.0}, {"date": "2026-05-28", "close": 8.8, "volume": 156024.0}, {"date": "2026-05-29", "close": 8.85, "volume": 209930.0}, {"date": "2026-06-01", "close": 8.87, "volume": 242950.0}, {"date": "2026-06-02", "close": 8.89, "volume": 243046.0}, {"date": "2026-06-03", "close": 8.83, "volume": 149700.0}, {"date": "2026-06-04", "close": 8.93, "volume": 125201.0}, {"date": "2026-06-05", "close": 8.86, "volume": 143722.0}, {"date": "2026-06-08", "close": 8.8, "volume": 147173.0}, {"date": "2026-06-09", "close": 8.82, "volume": 174132.0}, {"date": "2026-06-10", "close": 8.81, "volume": 171186.0}, {"date": "2026-06-11", "close": 8.84, "volume": 122012.0}, {"date": "2026-06-12", "close": 8.79, "volume": 123994.0}, {"date": "2026-06-15", "close": 8.83, "volume": 101507.0}, {"date": "2026-06-16", "close": 8.85, "volume": 88073.0}, {"date": "2026-06-17", "close": 8.82, "volume": 63055.0}, {"date": "2026-06-18", "close": 8.85, "volume": 29275.0}, {"date": "2026-06-22", "close": 8.86, "volume": 81824.0}, {"date": "2026-06-23", "close": 8.86, "volume": 78502.0}, {"date": "2026-06-24", "close": 8.84, "volume": 177326.0}, {"date": "2026-06-25", "close": 8.87, "volume": 80789.0}, {"date": "2026-06-26", "close": 8.9, "volume": 84310.0}, {"date": "2026-06-29", "close": 8.93, "volume": 106088.0}, {"date": "2026-06-30", "close": 8.97, "volume": 112924.0}, {"date": "2026-07-01", "close": 8.97, "volume": 117783.0}, {"date": "2026-07-02", "close": 9.0, "volume": 295801.0}, {"date": "2026-07-06", "close": 8.98, "volume": 185600.0}, {"date": "2026-07-07", "close": 8.94, "volume": 181767.0}, {"date": "2026-07-08", "close": 8.87, "volume": 110456.0}, {"date": "2026-07-09", "close": 8.88, "volume": 75979.0}, {"date": "2026-07-10", "close": 8.87, "volume": 115304.0}, {"date": "2026-07-13", "close": 8.84, "volume": 117734.0}, {"date": "2026-07-14", "close": 8.88, "volume": 136953.0}, {"date": "2026-07-15", "close": 8.93, "volume": 48801.0}, {"date": "2026-07-16", "close": 8.91, "volume": 121868.0}, {"date": "2026-07-17", "close": 8.85, "volume": 59866.0}, {"date": "2026-07-20", "close": 8.84, "volume": 28823.0}, {"date": "2026-07-21", "close": 8.76, "volume": 220952.0}, {"date": "2026-07-22", "close": 8.7, "volume": 118002.0}, {"date": "2026-07-23", "close": 8.58, "volume": 176921.0}, {"date": "2026-07-24", "close": 8.56, "volume": 189707.0}, {"date": "2026-07-27", "close": 8.56, "volume": 135031.0}, {"date": "2026-07-28", "close": 8.62, "volume": 158466.0}, {"date": "2026-07-29", "close": 8.6, "volume": 225406.0}, {"date": "2026-07-30", "close": 8.57, "volume": 159649.0}, {"date": "2026-07-31", "close": 8.59, "volume": 117228.0}, {"date": "2026-08-03", "close": 8.61, "volume": 179517.0}, {"date": "2026-08-04", "close": 8.73, "volume": 152906.0}, {"date": "2026-08-05", "close": 8.74, "volume": 113303.0}, {"date": "2026-08-06", "close": 8.79, "volume": 53739.0}, {"date": "2026-08-07", "close": 8.78, "volume": 66688.0}, {"date": "2026-08-10", "close": 8.85, "volume": 82223.0}, {"date": "2026-08-11", "close": 8.86, "volume": 144082.0}, {"date": "2026-08-12", "close": 8.85, "volume": 178748.0}, {"date": "2026-08-13", "close": 8.83, "volume": 90627.0}, {"date": "2026-08-14", "close": 8.79, "volume": 53085.0}, {"date": "2026-08-17", "close": 8.72, "volume": 38266.0}, {"date": "2026-08-18", "close": 8.72, "volume": 340811.0}, {"date": "2026-08-19", "close": 8.77, "volume": 183302.0}, {"date": "2026-08-20", "close": 8.76, "volume": 294643.0}, {"date": "2026-08-21", "close": 8.73, "volume": 126740.0}, {"date": "2026-08-24", "close": 8.71, "volume": 113957.0}, {"date": "2026-08-25", "close": 8.7, "volume": 71331.0}, {"date": "2026-08-26", "close": 8.74, "volume": 126118.0}, {"date": "2026-08-27", "close": 8.73, "volume": 142678.0}, {"date": "2026-08-28", "close": 8.72, "volume": 62711.0}, {"date": "2026-08-31", "close": 8.65, "volume": 207265.0}, {"date": "2026-09-01", "close": 8.6, "volume": 94031.0}, {"date": "2026-09-02", "close": 8.57, "volume": 155628.0}, {"date": "2026-09-03", "close": 8.5, "volume": 140425.0}, {"date": "2026-09-04", "close": 8.54, "volume": 89973.0}, {"date": "2026-09-08", "close": 8.51, "volume": 74349.0}, {"date": "2026-09-09", "close": 8.48, "volume": 113730.0}, {"date": "2026-09-10", "close": 8.37, "volume": 269160.0}, {"date": "2026-09-11", "close": 8.36, "volume": 111953.0}, {"date": "2026-09-14", "close": 8.33, "volume": 198742.0}, {"date": "2026-09-15", "close": 8.16, "volume": 283031.0}, {"date": "2026-09-16", "close": 8.24, "volume": 66090.0}, {"date": "2026-09-17", "close": 8.28, "volume": 236720.0}, {"date": "2026-09-18", "close": 8.24, "volume": 125944.0}, {"date": "2026-09-21", "close": 8.23, "volume": 149895.0}, {"date": "2026-09-22", "close": 8.15, "volume": 296692.0}, {"date": "2026-09-23", "close": 8.06, "volume": 361076.0}, {"date": "2026-09-24", "close": 7.93, "volume": 370237.0}, {"date": "2026-09-25", "close": 7.85, "volume": 331975.0}, {"date": "2026-09-28", "close": 7.68, "volume": 461016.0}, {"date": "2026-09-29", "close": 7.58, "volume": 383322.0}, {"date": "2026-09-30", "close": 7.71, "volume": 436406.0}, {"date": "2026-10-01", "close": 7.74, "volume": 388815.0}, {"date": "2026-10-02", "close": 7.76, "volume": 348305.0}, {"date": "2026-10-05", "close": 7.63, "volume": 491004.0}, {"date": "2026-10-06", "close": 7.76, "volume": 413007.0}, {"date": "2026-10-07", "close": 7.7, "volume": 226766.0}, {"date": "2026-10-08", "close": 7.69, "volume": 424789.0}, {"date": "2026-10-09", "close": 7.78, "volume": 460062.0}, {"date": "2026-10-12", "close": 7.76, "volume": 207656.0}, {"date": "2026-10-13", "close": 7.81, "volume": 143158.0}, {"date": "2026-10-14", "close": 7.68, "volume": 205961.0}, {"date": "2026-10-15", "close": 7.86, "volume": 315853.0}], "refreshing": true}