{"ticker": "RFI", "overview": {"cik": "891290", "ticker": "RFI", "name": "COHEN & STEERS TOTAL RETURN REALTY FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056236", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-024501", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "COHEN & STEERS TOTAL RETURN REALTY FUND, INC.", "accession": "0001193125-26-096898", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-04", "title": "COHEN & STEERS", "accession": "0001193125-26-090845", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "COHEN & STEERS CLOSED-END JOINT PROXY STATEMENT", "accession": "0001193125-26-090317", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-019356", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-048446", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047951", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047929", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047896", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047861", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "Initial insider holdings", "accession": "0001193125-25-315740", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032598", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000581", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "COHEN & STEERS TOTAL RETURN REALTY FUND, INC.", "accession": "0001193125-25-196910", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004493", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-211797", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-129052", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-12", "title": "Form N-CEN", "accession": "0001752724-25-053624", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "COHEN & STEERS TOTAL RETURN REALTY FUND, INC.", "accession": "0001193125-25-049821", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-05", "title": "COHEN & STEERS CLOSED-END JOINT PROXY STATEMENT", "accession": "0001193125-25-047227", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046482", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-28", "title": "COHEN & STEERS", "accession": "0001193125-25-041154", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-018106", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-017819", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RFI", "has_prices": true, "as_of": "2026-08-07", "last": 11.6, "prev_close": 11.46, "change": 0.1399999999999988, "change_pct": 0.012216404886561848, "session_volume": 118882.0, "vwap_5": 11.541956595463141, "vwap_20": 11.54041555847767, "vwap_60": 11.357379140485154, "vwap_250": 11.420090171354248, "high_52w": 12.03, "low_52w": 10.79, "avg_volume_20": 100840.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20033754-T1", "src": "CONGRESS", "ticker": "RFI", "cik": "", "company": "COHEN & STEERS TOTAL RETURN REALTY FUND INC", "company_raw": "ge Account\nCohen & Steers Total Return Realty\nFund, Inc. Common Stock", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Steve Cohen sells RFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033754.pdf", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461808}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cohen & Steers Total Return Realty Fund, Inc. Common Stock", "new_value": "COHEN & STEERS TOTAL RETURN REALTY FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000891290", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000891290", "applied": 1, "detected_at": "2026-10-27T10:10:21.662077"}]}, "key_people": [{"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033754.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033754.pdf"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056236", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-024501", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "COHEN & STEERS TOTAL RETURN REALTY FUND, INC.", "accession": "0001193125-26-096898", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-04", "title": "COHEN & STEERS", "accession": "0001193125-26-090845", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "COHEN & STEERS CLOSED-END JOINT PROXY STATEMENT", "accession": "0001193125-26-090317", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-019356", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-048446", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047951", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047929", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047896", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "Annual insider statement", "accession": "0001193125-26-047861", "price_sensitive": false}, {"form": "3", "date": "2025-12-11", "title": "Initial insider holdings", "accession": "0001193125-25-315740", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032598", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000581", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "COHEN & STEERS TOTAL RETURN REALTY FUND, INC.", "accession": "0001193125-25-196910", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004493", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-211797", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-129052", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-12", "title": "Form N-CEN", "accession": "0001752724-25-053624", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "COHEN & STEERS TOTAL RETURN REALTY FUND, INC.", "accession": "0001193125-25-049821", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-05", "title": "COHEN & STEERS CLOSED-END JOINT PROXY STATEMENT", "accession": "0001193125-25-047227", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046482", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-28", "title": "COHEN & STEERS", "accession": "0001193125-25-041154", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-018106", "price_sensitive": false}, {"form": "5", "date": "2025-02-11", "title": "Annual insider statement", "accession": "0000950170-25-017819", "price_sensitive": false}], "performance": {"ticker": "RFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 14.05, "volume": 40228.0}, {"date": "2016-08-09", "close": 14.1, "volume": 49474.0}, {"date": "2016-08-10", "close": 14.03, "volume": 103310.0}, {"date": "2016-08-11", "close": 13.993, "volume": 62423.0}, {"date": "2016-08-12", "close": 13.96, "volume": 77939.0}, {"date": "2016-08-15", "close": 13.99, "volume": 37955.0}, {"date": "2016-08-16", "close": 13.85, "volume": 41072.0}, {"date": "2016-08-17", "close": 13.92, "volume": 39658.0}, {"date": "2016-08-18", "close": 13.8, "volume": 46011.0}, {"date": "2016-08-19", "close": 13.78, "volume": 34772.0}, {"date": "2016-08-22", "close": 13.78, "volume": 34419.0}, {"date": "2016-08-23", "close": 13.82, "volume": 64136.0}, {"date": "2016-08-24", "close": 13.71, "volume": 64621.0}, {"date": "2016-08-25", "close": 13.7, "volume": 90890.0}, {"date": "2016-08-26", "close": 13.6, "volume": 57316.0}, {"date": "2016-08-29", "close": 13.67, "volume": 73174.0}, {"date": "2016-08-30", "close": 13.67, "volume": 55268.0}, {"date": "2016-08-31", "close": 13.67, "volume": 36696.0}, {"date": "2016-09-01", "close": 13.68, "volume": 52966.0}, {"date": "2016-09-02", "close": 13.72, "volume": 44830.0}, {"date": "2016-09-06", "close": 13.83, "volume": 44746.0}, {"date": "2016-09-07", "close": 13.94, "volume": 62584.0}, {"date": "2016-09-08", "close": 13.92, "volume": 84113.0}, {"date": "2016-09-09", "close": 13.46, "volume": 76309.0}, {"date": "2016-09-12", "close": 13.59, "volume": 52147.0}, {"date": "2016-09-13", "close": 13.28, "volume": 50077.0}, {"date": "2016-09-14", "close": 13.3, "volume": 57031.0}, {"date": "2016-09-15", "close": 13.26, "volume": 51594.0}, {"date": "2016-09-16", "close": 13.23, "volume": 43642.0}, {"date": "2016-09-19", "close": 13.38, "volume": 33221.0}, {"date": "2016-09-20", "close": 13.1, "volume": 70617.0}, {"date": "2016-09-21", "close": 13.14, "volume": 114055.0}, {"date": "2016-09-22", "close": 13.28, "volume": 95046.0}, {"date": "2016-09-23", "close": 13.31, "volume": 81104.0}, {"date": "2016-09-26", "close": 13.3, "volume": 50336.0}, {"date": "2016-09-27", "close": 13.26, "volume": 55855.0}, {"date": "2016-09-28", "close": 13.27, "volume": 74310.0}, {"date": "2016-09-29", "close": 13.14, "volume": 77026.0}, {"date": "2016-09-30", "close": 13.18, "volume": 98257.0}, {"date": "2016-10-03", "close": 13.03, "volume": 122040.0}, {"date": "2016-10-04", "close": 12.77, "volume": 107909.0}, {"date": "2016-10-05", "close": 12.64, "volume": 177364.0}, {"date": "2016-10-06", "close": 12.59, "volume": 84229.0}, {"date": "2016-10-07", "close": 12.56, "volume": 59328.0}, {"date": "2016-10-10", "close": 12.65, "volume": 47980.0}, {"date": "2016-10-11", "close": 12.52, "volume": 69159.0}, {"date": "2016-10-12", "close": 12.57, "volume": 62559.0}, {"date": "2016-10-13", "close": 12.61, "volume": 75871.0}, {"date": "2016-10-14", "close": 12.54, "volume": 73589.0}, {"date": "2016-10-17", "close": 12.41, "volume": 68854.0}, {"date": "2016-10-18", "close": 12.38, "volume": 87036.0}, {"date": "2016-10-19", "close": 12.4, "volume": 92732.0}, {"date": "2016-10-20", "close": 12.35, "volume": 98935.0}, {"date": "2016-10-21", "close": 12.41, "volume": 74015.0}, {"date": "2016-10-24", "close": 12.4304, "volume": 105554.0}, {"date": "2016-10-25", "close": 12.36, "volume": 59762.0}, {"date": "2016-10-26", "close": 12.22, "volume": 76908.0}, {"date": "2016-10-27", "close": 11.95, "volume": 95921.0}, {"date": "2016-10-28", "close": 12.04, "volume": 77737.0}, {"date": "2016-10-31", "close": 12.17, "volume": 67923.0}, {"date": "2016-11-01", "close": 11.96, "volume": 86740.0}, {"date": "2016-11-02", "close": 11.81, "volume": 81704.0}, {"date": "2016-11-03", "close": 11.68, "volume": 107829.0}, {"date": "2016-11-04", "close": 11.7192, "volume": 76959.0}, {"date": "2016-11-07", "close": 12.1508, "volume": 302604.0}, {"date": "2016-11-08", "close": 12.25, "volume": 120026.0}, {"date": "2016-11-09", "close": 12.11, "volume": 199935.0}, {"date": "2016-11-10", "close": 11.78, "volume": 145489.0}, {"date": "2016-11-11", "close": 11.81, "volume": 92989.0}, {"date": "2016-11-14", "close": 11.95, "volume": 63185.0}, {"date": "2016-11-15", "close": 11.99, "volume": 82787.0}, {"date": "2016-11-16", "close": 11.86, "volume": 64293.0}, {"date": "2016-11-17", "close": 11.89, "volume": 94625.0}, {"date": "2016-11-18", "close": 11.87, "volume": 75150.0}, {"date": "2016-11-21", "close": 11.86, "volume": 110521.0}, {"date": "2016-11-22", "close": 12.02, "volume": 68457.0}, {"date": "2016-11-23", "close": 11.97, "volume": 58865.0}, {"date": "2016-11-25", "close": 12.0, "volume": 29305.0}, {"date": "2016-11-28", "close": 12.0, "volume": 107268.0}, {"date": "2016-11-29", "close": 12.04, "volume": 101671.0}, {"date": "2016-11-30", "close": 11.89, "volume": 92905.0}, {"date": "2016-12-01", "close": 11.77, "volume": 83522.0}, {"date": "2016-12-02", "close": 11.94, "volume": 82471.0}, {"date": "2016-12-05", "close": 12.04, "volume": 68572.0}, {"date": "2016-12-06", "close": 12.06, "volume": 65968.0}, {"date": "2016-12-07", "close": 12.193, "volume": 84805.0}, {"date": "2016-12-08", "close": 12.17, "volume": 64192.0}, {"date": "2016-12-09", "close": 12.03, "volume": 110084.0}, {"date": "2016-12-12", "close": 12.05, "volume": 110412.0}, {"date": "2016-12-13", "close": 12.01, "volume": 104977.0}, {"date": "2016-12-14", "close": 11.84, "volume": 109523.0}, {"date": "2016-12-15", "close": 11.72, "volume": 156723.0}, {"date": "2016-12-16", "close": 11.91, "volume": 115005.0}, {"date": "2016-12-19", "close": 11.95, "volume": 80786.0}, {"date": "2016-12-20", "close": 11.93, "volume": 128089.0}, {"date": "2016-12-21", "close": 11.87, "volume": 86610.0}, {"date": "2016-12-22", "close": 11.92, "volume": 89550.0}, {"date": "2016-12-23", "close": 11.91, "volume": 56681.0}, {"date": "2016-12-27", "close": 11.93, "volume": 100662.0}, {"date": "2016-12-28", "close": 11.82, "volume": 106974.0}, {"date": "2016-12-29", "close": 11.98, "volume": 98704.0}, {"date": "2016-12-30", "close": 12.1, "volume": 73367.0}, {"date": "2017-01-03", "close": 12.25, "volume": 80101.0}, {"date": "2017-01-04", "close": 12.45, "volume": 66289.0}, {"date": "2017-01-05", "close": 12.53, "volume": 63044.0}, {"date": "2017-01-06", "close": 12.62, "volume": 94585.0}, {"date": "2017-01-09", "close": 12.58, "volume": 79171.0}, {"date": "2017-01-10", "close": 12.5, "volume": 77276.0}, {"date": "2017-01-11", "close": 12.36, "volume": 89761.0}, {"date": "2017-01-12", "close": 12.3, "volume": 81006.0}, {"date": "2017-01-13", "close": 12.31, "volume": 75550.0}, {"date": "2017-01-17", "close": 12.25, "volume": 74210.0}, {"date": "2017-01-18", "close": 12.33, "volume": 100813.0}, {"date": "2017-01-19", "close": 12.2, "volume": 82301.0}, {"date": "2017-01-20", "close": 12.22, "volume": 69023.0}, {"date": "2017-01-23", "close": 12.56, "volume": 365084.0}, {"date": "2017-01-24", "close": 12.66, "volume": 300727.0}, {"date": "2017-01-25", "close": 12.73, "volume": 188696.0}, {"date": "2017-01-26", "close": 12.74, "volume": 155305.0}, {"date": "2017-01-27", "close": 12.64, "volume": 144619.0}, {"date": "2017-01-30", "close": 12.68, "volume": 129523.0}, {"date": "2017-01-31", "close": 12.83, "volume": 203672.0}, {"date": "2017-02-01", "close": 12.76, "volume": 356509.0}, {"date": "2017-02-02", "close": 12.78, "volume": 149940.0}, {"date": "2017-02-03", "close": 12.72, "volume": 121345.0}, {"date": "2017-02-06", "close": 12.68, "volume": 68223.0}, {"date": "2017-02-07", "close": 12.6, "volume": 154069.0}, {"date": "2017-02-08", "close": 12.61, "volume": 101250.0}, {"date": "2017-02-09", "close": 12.53, "volume": 180105.0}, {"date": "2017-02-10", "close": 12.62, "volume": 106561.0}, {"date": "2017-02-13", "close": 12.6, "volume": 149275.0}, {"date": "2017-02-14", "close": 12.53, "volume": 108707.0}, {"date": "2017-02-15", "close": 12.45, "volume": 126267.0}, {"date": "2017-02-16", "close": 12.43, "volume": 145813.0}, {"date": "2017-02-17", "close": 12.3799, "volume": 100942.0}, {"date": "2017-02-21", "close": 12.49, "volume": 103624.0}, {"date": "2017-02-22", "close": 12.48, "volume": 205383.0}, {"date": "2017-02-23", "close": 12.55, "volume": 113093.0}, {"date": "2017-02-24", "close": 12.65, "volume": 123603.0}, {"date": "2017-02-27", "close": 12.78, "volume": 136402.0}, {"date": "2017-02-28", "close": 12.68, "volume": 90010.0}, {"date": "2017-03-01", "close": 12.7108, "volume": 68201.0}, {"date": "2017-03-02", "close": 12.64, "volume": 128464.0}, {"date": "2017-03-03", "close": 12.61, "volume": 82597.0}, {"date": "2017-03-06", "close": 12.6, "volume": 80800.0}, {"date": "2017-03-07", "close": 12.55, "volume": 68559.0}, {"date": "2017-03-08", "close": 12.39, "volume": 122873.0}, {"date": "2017-03-09", "close": 12.05, "volume": 133233.0}, {"date": "2017-03-10", "close": 12.08, "volume": 131295.0}, {"date": "2017-03-13", "close": 12.14, "volume": 88006.0}, {"date": "2017-03-14", "close": 12.14, "volume": 47309.0}, {"date": "2017-03-15", "close": 12.19, "volume": 141477.0}, {"date": "2017-03-16", "close": 12.21, "volume": 128955.0}, {"date": "2017-03-17", "close": 12.35, "volume": 106170.0}, {"date": "2017-03-20", "close": 12.45, "volume": 117659.0}, {"date": "2017-03-21", "close": 12.21, "volume": 83508.0}, {"date": "2017-03-22", "close": 12.17, "volume": 114658.0}, {"date": "2017-03-23", "close": 12.31, "volume": 106732.0}, {"date": "2017-03-24", "close": 12.4, "volume": 85607.0}, {"date": "2017-03-27", "close": 12.34, "volume": 130678.0}, {"date": "2017-03-28", "close": 12.32, "volume": 103332.0}, {"date": "2017-03-29", "close": 12.34, "volume": 99011.0}, {"date": "2017-03-30", "close": 12.32, "volume": 95300.0}, {"date": "2017-03-31", "close": 12.32, "volume": 99362.0}, {"date": "2017-04-03", "close": 12.35, "volume": 133214.0}, {"date": "2017-04-04", "close": 12.4, "volume": 111528.0}, {"date": "2017-04-05", "close": 12.36, "volume": 156929.0}, {"date": "2017-04-06", "close": 12.43, "volume": 69848.0}, {"date": "2017-04-07", "close": 12.53, "volume": 109360.0}, {"date": "2017-04-10", "close": 12.68, "volume": 110870.0}, {"date": "2017-04-11", "close": 12.65, "volume": 92647.0}, {"date": "2017-04-12", "close": 12.7, "volume": 107665.0}, {"date": "2017-04-13", "close": 12.6, "volume": 72847.0}, {"date": "2017-04-17", "close": 12.71, "volume": 121554.0}, {"date": "2017-04-18", "close": 12.66, "volume": 62318.0}, {"date": "2017-04-19", "close": 12.58, "volume": 100960.0}, {"date": "2017-04-20", "close": 12.6, "volume": 63048.0}, {"date": "2017-04-21", "close": 12.65, "volume": 36669.0}, {"date": "2017-04-24", "close": 12.67, "volume": 124777.0}, {"date": "2017-04-25", "close": 12.76, "volume": 97738.0}, {"date": "2017-04-26", "close": 12.78, "volume": 138542.0}, {"date": "2017-04-27", "close": 12.79, "volume": 75666.0}, {"date": "2017-04-28", "close": 12.69, "volume": 118285.0}, {"date": "2017-05-01", "close": 12.8, "volume": 54763.0}, {"date": "2017-05-02", "close": 12.78, "volume": 98433.0}, {"date": "2017-05-03", "close": 12.68, "volume": 97856.0}, {"date": "2017-05-04", "close": 12.59, "volume": 122568.0}, {"date": "2017-05-05", "close": 12.56, "volume": 51542.0}, {"date": "2017-05-08", "close": 12.54, "volume": 90345.0}, {"date": "2017-05-09", "close": 12.43, "volume": 80516.0}, {"date": "2017-05-10", "close": 12.45, "volume": 97267.0}, {"date": "2017-05-11", "close": 12.39, "volume": 121471.0}, {"date": "2017-05-12", "close": 12.34, "volume": 109019.0}, {"date": "2017-05-15", "close": 12.36, "volume": 73387.0}, {"date": "2017-05-16", "close": 12.26, "volume": 67539.0}, {"date": "2017-05-17", "close": 12.33, "volume": 62739.0}, {"date": "2017-05-18", "close": 12.4, "volume": 95096.0}, {"date": "2017-05-19", "close": 12.58, "volume": 95354.0}, {"date": "2017-05-22", "close": 12.61, "volume": 82119.0}, {"date": "2017-05-23", "close": 12.58, "volume": 65857.0}, {"date": "2017-05-24", "close": 12.61, "volume": 40766.0}, {"date": "2017-05-25", "close": 12.69, "volume": 58167.0}, {"date": "2017-05-26", "close": 12.52, "volume": 61741.0}, {"date": "2017-05-30", "close": 12.52, "volume": 75370.0}, {"date": "2017-05-31", "close": 12.47, "volume": 69895.0}, {"date": "2017-06-01", "close": 12.53, "volume": 66686.0}, {"date": "2017-06-02", "close": 12.61, "volume": 39875.0}, {"date": "2017-06-05", "close": 12.59, "volume": 45487.0}, {"date": "2017-06-06", "close": 12.61, "volume": 61935.0}, {"date": "2017-06-07", "close": 12.6, "volume": 33468.0}, {"date": "2017-06-08", "close": 12.58, "volume": 82996.0}, {"date": "2017-06-09", "close": 12.62, "volume": 58085.0}, {"date": "2017-06-12", "close": 12.8, "volume": 143276.0}, {"date": "2017-06-13", "close": 12.77, "volume": 41804.0}, {"date": "2017-06-14", "close": 12.85, "volume": 85423.0}, {"date": "2017-06-15", "close": 12.87, "volume": 49517.0}, {"date": "2017-06-16", "close": 12.92, "volume": 43005.0}, {"date": "2017-06-19", "close": 12.99, "volume": 74055.0}, {"date": "2017-06-20", "close": 13.01, "volume": 76674.0}, {"date": "2017-06-21", "close": 12.79, "volume": 68371.0}, {"date": "2017-06-22", "close": 12.84, "volume": 46454.0}, {"date": "2017-06-23", "close": 12.84, "volume": 50987.0}, {"date": "2017-06-26", "close": 12.82, "volume": 69691.0}, {"date": "2017-06-27", "close": 12.76, "volume": 66160.0}, {"date": "2017-06-28", "close": 12.65, "volume": 195293.0}, {"date": "2017-06-29", "close": 12.59, "volume": 65894.0}, {"date": "2017-06-30", "close": 12.58, "volume": 61199.0}, {"date": "2017-07-03", "close": 12.72, "volume": 84887.0}, {"date": "2017-07-05", "close": 12.67, "volume": 77431.0}, {"date": "2017-07-06", "close": 12.4, "volume": 225822.0}, {"date": "2017-07-07", "close": 12.49, "volume": 95475.0}, {"date": "2017-07-10", "close": 12.43, "volume": 79371.0}, {"date": "2017-07-11", "close": 12.4, "volume": 95108.0}, {"date": "2017-07-12", "close": 12.51, "volume": 87370.0}, {"date": "2017-07-13", "close": 12.48, "volume": 79850.0}, {"date": "2017-07-14", "close": 12.64, "volume": 66933.0}, {"date": "2017-07-17", "close": 12.76, "volume": 116488.0}, {"date": "2017-07-18", "close": 12.62, "volume": 75866.0}, {"date": "2017-07-19", "close": 12.8, "volume": 53072.0}, {"date": "2017-07-20", "close": 12.73, "volume": 78770.0}, {"date": "2017-07-21", "close": 12.79, "volume": 56547.0}, {"date": "2017-07-24", "close": 12.75, "volume": 72536.0}, {"date": "2017-07-25", "close": 12.73, "volume": 109552.0}, {"date": "2017-07-26", "close": 12.75, "volume": 48360.0}, {"date": "2017-07-27", "close": 12.7, "volume": 59026.0}, {"date": "2017-07-28", "close": 12.76, "volume": 64067.0}, {"date": "2017-07-31", "close": 12.72, "volume": 81997.0}, {"date": "2017-08-01", "close": 12.83, "volume": 60000.0}, {"date": "2017-08-02", "close": 12.74, "volume": 57530.0}, {"date": "2017-08-03", "close": 12.76, "volume": 45874.0}, {"date": "2017-08-04", "close": 12.7, "volume": 48941.0}, {"date": "2017-08-07", "close": 12.69, "volume": 83542.0}, {"date": "2017-08-08", "close": 12.62, "volume": 58569.0}, {"date": "2017-08-09", "close": 12.61, "volume": 84865.0}, {"date": "2017-08-10", "close": 12.36, "volume": 96841.0}, {"date": "2017-08-11", "close": 12.56, "volume": 195488.0}, {"date": "2017-08-14", "close": 12.52, "volume": 78577.0}, {"date": "2017-08-15", "close": 12.56, "volume": 48984.0}, {"date": "2017-08-16", "close": 12.63, "volume": 40080.0}, {"date": "2017-08-17", "close": 12.57, "volume": 63412.0}, {"date": "2017-08-18", "close": 12.52, "volume": 40738.0}, {"date": "2017-08-21", "close": 12.53, "volume": 36588.0}, {"date": "2017-08-22", "close": 12.6, "volume": 51852.0}, {"date": "2017-08-23", "close": 12.74, "volume": 56555.0}, {"date": "2017-08-24", "close": 12.7, "volume": 40595.0}, {"date": "2017-08-25", "close": 12.73, "volume": 38493.0}, {"date": "2017-08-28", "close": 12.71, "volume": 63378.0}, {"date": "2017-08-29", "close": 12.68, "volume": 45482.0}, {"date": "2017-08-30", "close": 12.75, "volume": 47176.0}, {"date": "2017-08-31", "close": 12.77, "volume": 59623.0}, {"date": "2017-09-01", "close": 12.73, "volume": 64865.0}, {"date": "2017-09-05", "close": 12.63, "volume": 78633.0}, {"date": "2017-09-06", "close": 12.63, "volume": 40480.0}, {"date": "2017-09-07", "close": 12.73, "volume": 115615.0}, {"date": "2017-09-08", "close": 12.69, "volume": 82506.0}, {"date": "2017-09-11", "close": 12.71, "volume": 63134.0}, {"date": "2017-09-12", "close": 12.63, "volume": 84146.0}, {"date": "2017-09-13", "close": 12.6, "volume": 91112.0}, {"date": "2017-09-14", "close": 12.63, "volume": 79172.0}, {"date": "2017-09-15", "close": 12.62, "volume": 56909.0}, {"date": "2017-09-18", "close": 12.63, "volume": 132007.0}, {"date": "2017-09-19", "close": 12.52, "volume": 100529.0}, {"date": "2017-09-20", "close": 12.52, "volume": 92623.0}, {"date": "2017-09-21", "close": 12.47, "volume": 60827.0}, {"date": "2017-09-22", "close": 12.47, "volume": 38040.0}, {"date": "2017-09-25", "close": 12.44, "volume": 75610.0}, {"date": "2017-09-26", "close": 12.49, "volume": 48747.0}, {"date": "2017-09-27", "close": 12.47, "volume": 70094.0}, {"date": "2017-09-28", "close": 12.49, "volume": 79183.0}, {"date": "2017-09-29", "close": 12.46, "volume": 61144.0}, {"date": "2017-10-02", "close": 12.51, "volume": 60400.0}, {"date": "2017-10-03", "close": 12.47, "volume": 57991.0}, {"date": "2017-10-04", "close": 12.54, "volume": 58844.0}, {"date": "2017-10-05", "close": 12.55, "volume": 66426.0}, {"date": "2017-10-06", "close": 12.58, "volume": 59590.0}, {"date": "2017-10-09", "close": 12.59, "volume": 68825.0}, {"date": "2017-10-10", "close": 12.62, "volume": 53207.0}, {"date": "2017-10-11", "close": 12.66, "volume": 57547.0}, {"date": "2017-10-12", "close": 12.73, "volume": 65417.0}, {"date": "2017-10-13", "close": 12.75, "volume": 44651.0}, {"date": "2017-10-16", "close": 12.78, "volume": 40722.0}, {"date": "2017-10-17", "close": 12.75, "volume": 41318.0}, {"date": "2017-10-18", "close": 12.66, "volume": 46115.0}, {"date": "2017-10-19", "close": 12.7, "volume": 37520.0}, {"date": "2017-10-20", "close": 12.63, "volume": 51698.0}, {"date": "2017-10-23", "close": 12.56, "volume": 96171.0}, {"date": "2017-10-24", "close": 12.52, "volume": 65515.0}, {"date": "2017-10-25", "close": 12.43, "volume": 89908.0}, {"date": "2017-10-26", "close": 12.37, "volume": 62992.0}, {"date": "2017-10-27", "close": 12.52, "volume": 79509.0}, {"date": "2017-10-30", "close": 12.6, "volume": 65295.0}, {"date": "2017-10-31", "close": 12.54, "volume": 95107.0}, {"date": "2017-11-01", "close": 12.61, "volume": 67719.0}, {"date": "2017-11-02", "close": 12.71, "volume": 63166.0}, {"date": "2017-11-03", "close": 12.64, "volume": 50369.0}, {"date": "2017-11-06", "close": 12.68, "volume": 66729.0}, {"date": "2017-11-07", "close": 12.769, "volume": 68088.0}, {"date": "2017-11-08", "close": 12.77, "volume": 73496.0}, {"date": "2017-11-09", "close": 12.73, "volume": 72611.0}, {"date": "2017-11-10", "close": 12.63, "volume": 71537.0}, {"date": "2017-11-13", "close": 12.58, "volume": 81100.0}, {"date": "2017-11-14", "close": 12.49, "volume": 114280.0}, {"date": "2017-11-15", "close": 12.4, "volume": 64432.0}, {"date": "2017-11-16", "close": 12.45, "volume": 84777.0}, {"date": "2017-11-17", "close": 12.52, "volume": 64465.0}, {"date": "2017-11-20", "close": 12.56, "volume": 135340.0}, {"date": "2017-11-21", "close": 12.65, "volume": 81679.0}, {"date": "2017-11-22", "close": 12.67, "volume": 52546.0}, {"date": "2017-11-24", "close": 12.7108, "volume": 33383.0}, {"date": "2017-11-27", "close": 12.61, "volume": 64878.0}, {"date": "2017-11-28", "close": 12.64, "volume": 52682.0}, {"date": "2017-11-29", "close": 12.63, "volume": 50552.0}, {"date": "2017-11-30", "close": 12.62, "volume": 74834.0}, {"date": "2017-12-01", "close": 12.67, "volume": 57870.0}, {"date": "2017-12-04", "close": 12.69, "volume": 60347.0}, {"date": "2017-12-05", "close": 12.57, "volume": 61570.0}, {"date": "2017-12-06", "close": 12.51, "volume": 70539.0}, {"date": "2017-12-07", "close": 12.5, "volume": 96685.0}, {"date": "2017-12-08", "close": 12.47, "volume": 97634.0}, {"date": "2017-12-11", "close": 12.56, "volume": 72771.0}, {"date": "2017-12-12", "close": 12.56, "volume": 72308.0}, {"date": "2017-12-13", "close": 12.63, "volume": 53480.0}, {"date": "2017-12-14", "close": 12.6, "volume": 60487.0}, {"date": "2017-12-15", "close": 12.74, "volume": 68036.0}, {"date": "2017-12-18", "close": 12.75, "volume": 81042.0}, {"date": "2017-12-19", "close": 12.5341, "volume": 77298.0}, {"date": "2017-12-20", "close": 12.47, "volume": 93206.0}, {"date": "2017-12-21", "close": 12.46, "volume": 127574.0}, {"date": "2017-12-22", "close": 12.59, "volume": 93186.0}, {"date": "2017-12-26", "close": 12.63, "volume": 71569.0}, {"date": "2017-12-27", "close": 12.59, "volume": 66409.0}, {"date": "2017-12-28", "close": 12.6, "volume": 81023.0}, {"date": "2017-12-29", "close": 12.77, "volume": 109791.0}, {"date": "2018-01-02", "close": 12.71, "volume": 154616.0}, {"date": "2018-01-03", "close": 12.61, "volume": 90526.0}, {"date": "2018-01-04", "close": 12.67, "volume": 107917.0}, {"date": "2018-01-05", "close": 12.68, "volume": 83955.0}, {"date": "2018-01-08", "close": 12.65, "volume": 80033.0}, {"date": "2018-01-09", "close": 12.6, "volume": 104398.0}, {"date": "2018-01-10", "close": 12.64, "volume": 183799.0}, {"date": "2018-01-11", "close": 12.64, "volume": 97222.0}, {"date": "2018-01-12", "close": 12.59, "volume": 113744.0}, {"date": "2018-01-16", "close": 12.46, "volume": 102408.0}, {"date": "2018-01-17", "close": 12.44, "volume": 126960.0}, {"date": "2018-01-18", "close": 12.41, "volume": 132937.0}, {"date": "2018-01-19", "close": 12.41, "volume": 78235.0}, {"date": "2018-01-22", "close": 12.3, "volume": 148972.0}, {"date": "2018-01-23", "close": 12.49, "volume": 84559.0}, {"date": "2018-01-24", "close": 12.46, "volume": 55724.0}, {"date": "2018-01-25", "close": 12.4, "volume": 133685.0}, {"date": "2018-01-26", "close": 12.4, "volume": 87445.0}, {"date": "2018-01-29", "close": 12.33, "volume": 85757.0}, {"date": "2018-01-30", "close": 12.19, "volume": 116630.0}, {"date": "2018-01-31", "close": 12.3326, "volume": 76841.0}, {"date": "2018-02-01", "close": 12.1871, "volume": 53002.0}, {"date": "2018-02-02", "close": 11.87, "volume": 107244.0}, {"date": "2018-02-05", "close": 11.66, "volume": 144974.0}, {"date": "2018-02-06", "close": 11.72, "volume": 177242.0}, {"date": "2018-02-07", "close": 11.96, "volume": 135331.0}, {"date": "2018-02-08", "close": 11.83, "volume": 94392.0}, {"date": "2018-02-09", "close": 11.81, "volume": 109563.0}, {"date": "2018-02-12", "close": 11.81, "volume": 104217.0}, {"date": "2018-02-13", "close": 11.76, "volume": 59313.0}, {"date": "2018-02-14", "close": 11.59, "volume": 114546.0}, {"date": "2018-02-15", "close": 11.63, "volume": 78467.0}, {"date": "2018-02-16", "close": 11.81, "volume": 76588.0}, {"date": "2018-02-20", "close": 11.81, "volume": 80145.0}, {"date": "2018-02-21", "close": 11.72, "volume": 152179.0}, {"date": "2018-02-22", "close": 11.9, "volume": 139480.0}, {"date": "2018-02-23", "close": 11.93, "volume": 137481.0}, {"date": "2018-02-26", "close": 12.07, "volume": 95059.0}, {"date": "2018-02-27", "close": 11.99, "volume": 127511.0}, {"date": "2018-02-28", "close": 11.95, "volume": 71017.0}, {"date": "2018-03-01", "close": 12.0, "volume": 68154.0}, {"date": "2018-03-02", "close": 11.91, "volume": 78832.0}, {"date": "2018-03-05", "close": 11.94, "volume": 79718.0}, {"date": "2018-03-06", "close": 11.97, "volume": 44724.0}, {"date": "2018-03-07", "close": 12.08, "volume": 54900.0}, {"date": "2018-03-08", "close": 12.06, "volume": 47892.0}, {"date": "2018-03-09", "close": 12.07, "volume": 55643.0}, {"date": "2018-03-12", "close": 12.01, "volume": 235278.0}, {"date": "2018-03-13", "close": 12.09, "volume": 54966.0}, {"date": "2018-03-14", "close": 12.14, "volume": 40746.0}, {"date": "2018-03-15", "close": 12.17, "volume": 45160.0}, {"date": "2018-03-16", "close": 12.18, "volume": 56566.0}, {"date": "2018-03-19", "close": 12.08, "volume": 43984.0}, {"date": "2018-03-20", "close": 11.95, "volume": 44794.0}, {"date": "2018-03-21", "close": 11.87, "volume": 62808.0}, {"date": "2018-03-22", "close": 11.77, "volume": 71896.0}, {"date": "2018-03-23", "close": 11.67, "volume": 108317.0}, {"date": "2018-03-26", "close": 11.65, "volume": 97999.0}, {"date": "2018-03-27", "close": 11.64, "volume": 78106.0}, {"date": "2018-03-28", "close": 11.77, "volume": 47876.0}, {"date": "2018-03-29", "close": 11.85, "volume": 73566.0}, {"date": "2018-04-02", "close": 11.95, "volume": 102058.0}, {"date": "2018-04-03", "close": 11.99, "volume": 57595.0}, {"date": "2018-04-04", "close": 12.19, "volume": 83655.0}, {"date": "2018-04-05", "close": 12.19, "volume": 70153.0}, {"date": "2018-04-06", "close": 12.24, "volume": 69688.0}, {"date": "2018-04-09", "close": 12.27, "volume": 49871.0}, {"date": "2018-04-10", "close": 12.28, "volume": 40017.0}, {"date": "2018-04-11", "close": 12.26, "volume": 37337.0}, {"date": "2018-04-12", "close": 12.17, "volume": 49160.0}, {"date": "2018-04-13", "close": 12.2, "volume": 34074.0}, {"date": "2018-04-16", "close": 12.17, "volume": 42362.0}, {"date": "2018-04-17", "close": 12.27, "volume": 95308.0}, {"date": "2018-04-18", "close": 12.25, "volume": 37932.0}, {"date": "2018-04-19", "close": 12.05, "volume": 53558.0}, {"date": "2018-04-20", "close": 11.91, "volume": 80670.0}, {"date": "2018-04-23", "close": 11.86, "volume": 64490.0}, {"date": "2018-04-24", "close": 11.93, "volume": 64822.0}, {"date": "2018-04-25", "close": 11.9, "volume": 38785.0}, {"date": "2018-04-26", "close": 12.04, "volume": 51289.0}, {"date": "2018-04-27", "close": 12.23, "volume": 44034.0}, {"date": "2018-04-30", "close": 12.17, "volume": 43670.0}, {"date": "2018-05-01", "close": 12.27, "volume": 35411.0}, {"date": "2018-05-02", "close": 12.27, "volume": 48514.0}, {"date": "2018-05-03", "close": 12.23, "volume": 29582.0}, {"date": "2018-05-04", "close": 12.28, "volume": 44797.0}, {"date": "2018-05-07", "close": 12.35, "volume": 55408.0}, {"date": "2018-05-08", "close": 12.29, "volume": 39796.0}, {"date": "2018-05-09", "close": 12.35, "volume": 28840.0}, {"date": "2018-05-10", "close": 12.4449, "volume": 53705.0}, {"date": "2018-05-11", "close": 12.38, "volume": 50444.0}, {"date": "2018-05-14", "close": 12.36, "volume": 22971.0}, {"date": "2018-05-15", "close": 12.19, "volume": 39784.0}, {"date": "2018-05-16", "close": 12.06, "volume": 53583.0}, {"date": "2018-05-17", "close": 12.03, "volume": 52913.0}, {"date": "2018-05-18", "close": 12.05, "volume": 34530.0}, {"date": "2018-05-21", "close": 12.11, "volume": 53571.0}, {"date": "2018-05-22", "close": 12.11, "volume": 29825.0}, {"date": "2018-05-23", "close": 12.18, "volume": 30253.0}, {"date": "2018-05-24", "close": 12.24, "volume": 31885.0}, {"date": "2018-05-25", "close": 12.2, "volume": 35126.0}, {"date": "2018-05-29", "close": 12.29, "volume": 60565.0}, {"date": "2018-05-30", "close": 12.45, "volume": 58427.0}, {"date": "2018-05-31", "close": 12.39, "volume": 49057.0}, {"date": "2018-06-01", "close": 12.47, "volume": 60091.0}, {"date": "2018-06-04", "close": 12.53, "volume": 39980.0}, {"date": "2018-06-05", "close": 12.5, "volume": 46323.0}, {"date": "2018-06-06", "close": 12.52, "volume": 46286.0}, {"date": "2018-06-07", "close": 12.6, "volume": 80892.0}, {"date": "2018-06-08", "close": 12.5601, "volume": 46691.0}, {"date": "2018-06-11", "close": 12.55, "volume": 56820.0}, {"date": "2018-06-12", "close": 12.59, "volume": 40233.0}, {"date": "2018-06-13", "close": 12.39, "volume": 88599.0}, {"date": "2018-06-14", "close": 12.46, "volume": 59615.0}, {"date": "2018-06-15", "close": 12.44, "volume": 45734.0}, {"date": "2018-06-18", "close": 12.38, "volume": 64108.0}, {"date": "2018-06-19", "close": 12.26, "volume": 54268.0}, {"date": "2018-06-20", "close": 12.29, "volume": 66104.0}, {"date": "2018-06-21", "close": 12.34, "volume": 51235.0}, {"date": "2018-06-22", "close": 12.42, "volume": 67676.0}, {"date": "2018-06-25", "close": 12.3, "volume": 43781.0}, {"date": "2018-06-26", "close": 12.42, "volume": 36498.0}, {"date": "2018-06-27", "close": 12.59, "volume": 81396.0}, {"date": "2018-06-28", "close": 12.6, "volume": 74688.0}, {"date": "2018-06-29", "close": 12.53, "volume": 89713.0}, {"date": "2018-07-02", "close": 12.5189, "volume": 72400.0}, {"date": "2018-07-03", "close": 12.695, "volume": 55622.0}, {"date": "2018-07-05", "close": 12.69, "volume": 83051.0}, {"date": "2018-07-06", "close": 12.72, "volume": 69847.0}, {"date": "2018-07-09", "close": 12.66, "volume": 55259.0}, {"date": "2018-07-10", "close": 12.75, "volume": 38618.0}, {"date": "2018-07-11", "close": 12.57, "volume": 91427.0}, {"date": "2018-07-12", "close": 12.64, "volume": 35031.0}, {"date": "2018-07-13", "close": 12.6, "volume": 40665.0}, {"date": "2018-07-16", "close": 12.44, "volume": 94190.0}, {"date": "2018-07-17", "close": 12.41, "volume": 74953.0}, {"date": "2018-07-18", "close": 12.4, "volume": 54666.0}, {"date": "2018-07-19", "close": 12.6072, "volume": 55757.0}, {"date": "2018-07-20", "close": 12.52, "volume": 75462.0}, {"date": "2018-07-23", "close": 12.59, "volume": 34131.0}, {"date": "2018-07-24", "close": 12.61, "volume": 70800.0}, {"date": "2018-07-25", "close": 12.66, "volume": 21427.0}, {"date": "2018-07-26", "close": 12.6, "volume": 44669.0}, {"date": "2018-07-27", "close": 12.59, "volume": 44215.0}, {"date": "2018-07-30", "close": 12.37, "volume": 81852.0}, {"date": "2018-07-31", "close": 12.51, "volume": 80028.0}, {"date": "2018-08-01", "close": 12.56, "volume": 71395.0}, {"date": "2018-08-02", "close": 12.49, "volume": 75285.0}, {"date": "2018-08-03", "close": 12.61, "volume": 56033.0}, {"date": "2018-08-06", "close": 12.62, "volume": 54181.0}, {"date": "2018-08-07", "close": 12.64, "volume": 43250.0}, {"date": "2018-08-08", "close": 12.59, "volume": 39369.0}, {"date": "2018-08-09", "close": 12.6402, "volume": 27010.0}, {"date": "2018-08-10", "close": 12.57, "volume": 31196.0}, {"date": "2018-08-13", "close": 12.63, "volume": 55020.0}, {"date": "2018-08-14", "close": 12.69, "volume": 49487.0}, {"date": "2018-08-15", "close": 12.72, "volume": 51143.0}, {"date": "2018-08-16", "close": 12.81, "volume": 35059.0}, {"date": "2018-08-17", "close": 12.83, "volume": 42983.0}, {"date": "2018-08-20", "close": 12.97, "volume": 54144.0}, {"date": "2018-08-21", "close": 12.97, "volume": 51029.0}, {"date": "2018-08-22", "close": 12.9627, "volume": 52784.0}, {"date": "2018-08-23", "close": 12.9899, "volume": 39582.0}, {"date": "2018-08-24", "close": 12.94, "volume": 65872.0}, {"date": "2018-08-27", "close": 12.8801, "volume": 51333.0}, {"date": "2018-08-28", "close": 12.93, "volume": 23988.0}, {"date": "2018-08-29", "close": 12.986, "volume": 49304.0}, {"date": "2018-08-30", "close": 12.99, "volume": 60514.0}, {"date": "2018-08-31", "close": 12.9771, "volume": 34603.0}, {"date": "2018-09-04", "close": 13.07, "volume": 54366.0}, {"date": "2018-09-05", "close": 13.01, "volume": 42171.0}, {"date": "2018-09-06", "close": 13.02, "volume": 36679.0}, {"date": "2018-09-07", "close": 12.82, "volume": 47787.0}, {"date": "2018-09-10", "close": 12.86, "volume": 55426.0}, {"date": "2018-09-11", "close": 12.91, "volume": 51941.0}, {"date": "2018-09-12", "close": 12.81, "volume": 52448.0}, {"date": "2018-09-13", "close": 12.86, "volume": 58026.0}, {"date": "2018-09-14", "close": 12.81, "volume": 51471.0}, {"date": "2018-09-17", "close": 12.67, "volume": 111660.0}, {"date": "2018-09-18", "close": 12.53, "volume": 72696.0}, {"date": "2018-09-19", "close": 12.36, "volume": 63209.0}, {"date": "2018-09-20", "close": 12.4, "volume": 74421.0}, {"date": "2018-09-21", "close": 12.41, "volume": 64680.0}, {"date": "2018-09-24", "close": 12.23, "volume": 97541.0}, {"date": "2018-09-25", "close": 12.21, "volume": 80953.0}, {"date": "2018-09-26", "close": 12.15, "volume": 90489.0}, {"date": "2018-09-27", "close": 12.17, "volume": 119504.0}, {"date": "2018-09-28", "close": 12.17, "volume": 260428.0}, {"date": "2018-10-01", "close": 12.14, "volume": 213890.0}, {"date": "2018-10-02", "close": 12.22, "volume": 117173.0}, {"date": "2018-10-03", "close": 12.1627, "volume": 92965.0}, {"date": "2018-10-04", "close": 12.01, "volume": 103888.0}, {"date": "2018-10-05", "close": 11.91, "volume": 69518.0}, {"date": "2018-10-08", "close": 11.9881, "volume": 50422.0}, {"date": "2018-10-09", "close": 12.05, "volume": 52541.0}, {"date": "2018-10-10", "close": 11.87, "volume": 53661.0}, {"date": "2018-10-11", "close": 11.42, "volume": 152256.0}, {"date": "2018-10-12", "close": 11.44, "volume": 82473.0}, {"date": "2018-10-15", "close": 11.51, "volume": 63001.0}, {"date": "2018-10-16", "close": 11.62, "volume": 112677.0}, {"date": "2018-10-17", "close": 11.55, "volume": 81562.0}, {"date": "2018-10-18", "close": 11.64, "volume": 65513.0}, {"date": "2018-10-19", "close": 11.64, "volume": 77900.0}, {"date": "2018-10-22", "close": 11.48, "volume": 61781.0}, {"date": "2018-10-23", "close": 11.5, "volume": 82691.0}, {"date": "2018-10-24", "close": 11.55, "volume": 68585.0}, {"date": "2018-10-25", "close": 11.705, "volume": 66649.0}, {"date": "2018-10-26", "close": 11.48, "volume": 130437.0}, {"date": "2018-10-29", "close": 11.56, "volume": 67540.0}, {"date": "2018-10-30", "close": 11.63, "volume": 60118.0}, {"date": "2018-10-31", "close": 11.5, "volume": 94072.0}, {"date": "2018-11-01", "close": 11.52, "volume": 56356.0}, {"date": "2018-11-02", "close": 11.5, "volume": 72632.0}, {"date": "2018-11-05", "close": 11.74, "volume": 57898.0}, {"date": "2018-11-06", "close": 11.76, "volume": 34306.0}, {"date": "2018-11-07", "close": 12.07, "volume": 79307.0}, {"date": "2018-11-08", "close": 12.18, "volume": 76174.0}, {"date": "2018-11-09", "close": 12.28, "volume": 103039.0}, {"date": "2018-11-12", "close": 12.03, "volume": 71982.0}, {"date": "2018-11-13", "close": 11.96, "volume": 40643.0}, {"date": "2018-11-14", "close": 11.96, "volume": 61027.0}, {"date": "2018-11-15", "close": 11.75, "volume": 57393.0}, {"date": "2018-11-16", "close": 11.77, "volume": 50728.0}, {"date": "2018-11-19", "close": 11.89, "volume": 48054.0}, {"date": "2018-11-20", "close": 11.84, "volume": 107067.0}, {"date": "2018-11-21", "close": 11.83, "volume": 52494.0}, {"date": "2018-11-23", "close": 11.84, "volume": 48617.0}, {"date": "2018-11-26", "close": 11.82, "volume": 61757.0}, {"date": "2018-11-27", "close": 11.94, "volume": 108266.0}, {"date": "2018-11-28", "close": 11.91, "volume": 107695.0}, {"date": "2018-11-29", "close": 11.96, "volume": 79237.0}, {"date": "2018-11-30", "close": 12.08, "volume": 59490.0}, {"date": "2018-12-03", "close": 12.16, "volume": 70464.0}, {"date": "2018-12-04", "close": 12.07, "volume": 72765.0}, {"date": "2018-12-06", "close": 12.19, "volume": 83286.0}, {"date": "2018-12-07", "close": 12.16, "volume": 106237.0}, {"date": "2018-12-10", "close": 12.13, "volume": 70528.0}, {"date": "2018-12-11", "close": 12.03, "volume": 40229.0}, {"date": "2018-12-12", "close": 11.76, "volume": 61320.0}, {"date": "2018-12-13", "close": 11.86, "volume": 50088.0}, {"date": "2018-12-14", "close": 11.75, "volume": 82769.0}, {"date": "2018-12-17", "close": 11.4, "volume": 97384.0}, {"date": "2018-12-18", "close": 11.27, "volume": 79929.0}, {"date": "2018-12-19", "close": 11.12, "volume": 101442.0}, {"date": "2018-12-20", "close": 10.86, "volume": 211322.0}, {"date": "2018-12-21", "close": 10.7, "volume": 173842.0}, {"date": "2018-12-24", "close": 10.65, "volume": 121884.0}, {"date": "2018-12-26", "close": 10.83, "volume": 174363.0}, {"date": "2018-12-27", "close": 10.73, "volume": 294762.0}, {"date": "2018-12-28", "close": 10.75, "volume": 211935.0}, {"date": "2018-12-31", "close": 10.75, "volume": 201024.0}, {"date": "2019-01-02", "close": 10.76, "volume": 83412.0}, {"date": "2019-01-03", "close": 10.83, "volume": 85113.0}, {"date": "2019-01-04", "close": 10.92, "volume": 110666.0}, {"date": "2019-01-07", "close": 11.2, "volume": 139825.0}, {"date": "2019-01-08", "close": 11.44, "volume": 164705.0}, {"date": "2019-01-09", "close": 11.47, "volume": 214226.0}, {"date": "2019-01-10", "close": 11.65, "volume": 144231.0}, {"date": "2019-01-11", "close": 11.71, "volume": 121360.0}, {"date": "2019-01-14", "close": 11.8, "volume": 107490.0}, {"date": "2019-01-15", "close": 11.77, "volume": 116225.0}, {"date": "2019-01-16", "close": 11.78, "volume": 75289.0}, {"date": "2019-01-17", "close": 11.79, "volume": 78476.0}, {"date": "2019-01-18", "close": 11.89, "volume": 108911.0}, {"date": "2019-01-22", "close": 11.82, "volume": 89799.0}, {"date": "2019-01-23", "close": 11.81, "volume": 102258.0}, {"date": "2019-01-24", "close": 12.04, "volume": 145799.0}, {"date": "2019-01-25", "close": 12.07, "volume": 84022.0}, {"date": "2019-01-28", "close": 12.44, "volume": 186148.0}, {"date": "2019-01-29", "close": 12.7, "volume": 183177.0}, {"date": "2019-01-30", "close": 12.76, "volume": 175477.0}, {"date": "2019-01-31", "close": 12.63, "volume": 199733.0}, {"date": "2019-02-01", "close": 12.55, "volume": 500260.0}, {"date": "2019-02-04", "close": 12.66, "volume": 105641.0}, {"date": "2019-02-05", "close": 12.8, "volume": 62015.0}, {"date": "2019-02-06", "close": 12.7, "volume": 88408.0}, {"date": "2019-02-07", "close": 12.8, "volume": 91462.0}, {"date": "2019-02-08", "close": 12.72, "volume": 64695.0}, {"date": "2019-02-11", "close": 12.89, "volume": 74312.0}, {"date": "2019-02-12", "close": 12.99, "volume": 72827.0}, {"date": "2019-02-13", "close": 13.01, "volume": 91306.0}, {"date": "2019-02-14", "close": 13.07, "volume": 55798.0}, {"date": "2019-02-15", "close": 12.8, "volume": 93529.0}, {"date": "2019-02-19", "close": 13.01, "volume": 188349.0}, {"date": "2019-02-20", "close": 12.87, "volume": 112773.0}, {"date": "2019-02-21", "close": 12.8, "volume": 76042.0}, {"date": "2019-02-22", "close": 12.92, "volume": 64799.0}, {"date": "2019-02-25", "close": 12.86, "volume": 91182.0}, {"date": "2019-02-26", "close": 12.73, "volume": 80579.0}, {"date": "2019-02-27", "close": 12.65, "volume": 74060.0}, {"date": "2019-02-28", "close": 12.65, "volume": 78243.0}, {"date": "2019-03-01", "close": 12.66, "volume": 69723.0}, {"date": "2019-03-04", "close": 12.789, "volume": 41780.0}, {"date": "2019-03-05", "close": 12.88, "volume": 56131.0}, {"date": "2019-03-06", "close": 12.93, "volume": 85372.0}, {"date": "2019-03-07", "close": 12.96, "volume": 122809.0}, {"date": "2019-03-08", "close": 13.05, "volume": 90326.0}, {"date": "2019-03-11", "close": 13.04, "volume": 81240.0}, {"date": "2019-03-12", "close": 13.0, "volume": 90529.0}, {"date": "2019-03-13", "close": 13.02, "volume": 65252.0}, {"date": "2019-03-14", "close": 13.12, "volume": 42286.0}, {"date": "2019-03-15", "close": 13.19, "volume": 82457.0}, {"date": "2019-03-18", "close": 13.0, "volume": 55298.0}, {"date": "2019-03-19", "close": 12.88, "volume": 65354.0}, {"date": "2019-03-20", "close": 13.01, "volume": 44682.0}, {"date": "2019-03-21", "close": 13.05, "volume": 82239.0}, {"date": "2019-03-22", "close": 13.17, "volume": 78219.0}, {"date": "2019-03-25", "close": 13.0611, "volume": 48571.0}, {"date": "2019-03-26", "close": 13.07, "volume": 41873.0}, {"date": "2019-03-27", "close": 13.11, "volume": 51816.0}, {"date": "2019-03-28", "close": 13.17, "volume": 52856.0}, {"date": "2019-03-29", "close": 13.19, "volume": 83038.0}, {"date": "2019-04-01", "close": 13.22, "volume": 77369.0}, {"date": "2019-04-02", "close": 13.27, "volume": 70733.0}, {"date": "2019-04-03", "close": 13.28, "volume": 94693.0}, {"date": "2019-04-04", "close": 13.22, "volume": 69251.0}, {"date": "2019-04-05", "close": 13.28, "volume": 37629.0}, {"date": "2019-04-08", "close": 13.28, "volume": 49898.0}, {"date": "2019-04-09", "close": 13.2, "volume": 53464.0}, {"date": "2019-04-10", "close": 13.26, "volume": 56207.0}, {"date": "2019-04-11", "close": 13.23, "volume": 81723.0}, {"date": "2019-04-12", "close": 13.3, "volume": 61986.0}, {"date": "2019-04-15", "close": 13.29, "volume": 54242.0}, {"date": "2019-04-16", "close": 12.97, "volume": 81975.0}, {"date": "2019-04-17", "close": 12.85, "volume": 103893.0}, {"date": "2019-04-18", "close": 12.85, "volume": 143651.0}, {"date": "2019-04-22", "close": 12.76, "volume": 77996.0}, {"date": "2019-04-23", "close": 13.03, "volume": 94445.0}, {"date": "2019-04-24", "close": 13.35, "volume": 99238.0}, {"date": "2019-04-25", "close": 13.45, "volume": 96687.0}, {"date": "2019-04-26", "close": 13.45, "volume": 66051.0}, {"date": "2019-04-29", "close": 13.32, "volume": 53870.0}, {"date": "2019-04-30", "close": 13.54, "volume": 68038.0}, {"date": "2019-05-01", "close": 13.73, "volume": 112144.0}, {"date": "2019-05-02", "close": 13.6, "volume": 60433.0}, {"date": "2019-05-03", "close": 13.66, "volume": 62610.0}, {"date": "2019-05-06", "close": 13.63, "volume": 64833.0}, {"date": "2019-05-07", "close": 13.24, "volume": 137288.0}, {"date": "2019-05-08", "close": 13.33, "volume": 106090.0}, {"date": "2019-05-09", "close": 13.3, "volume": 94692.0}, {"date": "2019-05-10", "close": 13.37, "volume": 85698.0}, {"date": "2019-05-13", "close": 13.3, "volume": 89011.0}, {"date": "2019-05-14", "close": 13.65, "volume": 59661.0}, {"date": "2019-05-15", "close": 13.41, "volume": 178568.0}, {"date": "2019-05-16", "close": 13.56, "volume": 89611.0}, {"date": "2019-05-17", "close": 13.38, "volume": 77393.0}, {"date": "2019-05-20", "close": 13.3, "volume": 135447.0}, {"date": "2019-05-21", "close": 13.27, "volume": 118517.0}, {"date": "2019-05-22", "close": 13.37, "volume": 117498.0}, {"date": "2019-05-23", "close": 13.41, "volume": 64997.0}, {"date": "2019-05-24", "close": 13.5, "volume": 75831.0}, {"date": "2019-05-28", "close": 13.5, "volume": 144015.0}, {"date": "2019-05-29", "close": 13.42, "volume": 76347.0}, {"date": "2019-05-30", "close": 13.58, "volume": 70904.0}, {"date": "2019-05-31", "close": 13.8, "volume": 168833.0}, {"date": "2019-06-03", "close": 13.86, "volume": 134050.0}, {"date": "2019-06-04", "close": 13.77, "volume": 106570.0}, {"date": "2019-06-05", "close": 13.85, "volume": 82451.0}, {"date": "2019-06-06", "close": 13.86, "volume": 111090.0}, {"date": "2019-06-07", "close": 14.38, "volume": 209373.0}, {"date": "2019-06-10", "close": 14.48, "volume": 111870.0}, {"date": "2019-06-11", "close": 14.23, "volume": 53803.0}, {"date": "2019-06-12", "close": 14.44, "volume": 58880.0}, {"date": "2019-06-13", "close": 14.4, "volume": 88978.0}, {"date": "2019-06-14", "close": 14.33, "volume": 59505.0}, {"date": "2019-06-17", "close": 14.41, "volume": 51794.0}, {"date": "2019-06-18", "close": 14.37, "volume": 43650.0}, {"date": "2019-06-19", "close": 14.36, "volume": 43511.0}, {"date": "2019-06-20", "close": 14.49, "volume": 92820.0}, {"date": "2019-06-21", "close": 14.33, "volume": 58842.0}, {"date": "2019-06-24", "close": 14.15, "volume": 51782.0}, {"date": "2019-06-25", "close": 13.98, "volume": 70284.0}, {"date": "2019-06-26", "close": 13.72, "volume": 78495.0}, {"date": "2019-06-27", "close": 13.88, "volume": 53295.0}, {"date": "2019-06-28", "close": 14.09, "volume": 54063.0}, {"date": "2019-07-01", "close": 14.17, "volume": 59971.0}, {"date": "2019-07-02", "close": 14.3, "volume": 69611.0}, {"date": "2019-07-03", "close": 14.38, "volume": 21999.0}, {"date": "2019-07-05", "close": 14.27, "volume": 52751.0}, {"date": "2019-07-08", "close": 14.29, "volume": 56422.0}, {"date": "2019-07-09", "close": 14.3, "volume": 51723.0}, {"date": "2019-07-10", "close": 14.29, "volume": 46306.0}, {"date": "2019-07-11", "close": 14.21, "volume": 39348.0}, {"date": "2019-07-12", "close": 14.12, "volume": 61939.0}, {"date": "2019-07-15", "close": 14.16, "volume": 69576.0}, {"date": "2019-07-16", "close": 14.05, "volume": 99460.0}, {"date": "2019-07-17", "close": 13.99, "volume": 58069.0}, {"date": "2019-07-18", "close": 14.1, "volume": 74231.0}, {"date": "2019-07-19", "close": 14.07, "volume": 70708.0}, {"date": "2019-07-22", "close": 14.13, "volume": 39644.0}, {"date": "2019-07-23", "close": 14.22, "volume": 37867.0}, {"date": "2019-07-24", "close": 14.05, "volume": 107713.0}, {"date": "2019-07-25", "close": 14.05, "volume": 127553.0}, {"date": "2019-07-26", "close": 14.0, "volume": 98281.0}, {"date": "2019-07-29", "close": 14.14, "volume": 82285.0}, {"date": "2019-07-30", "close": 14.17, "volume": 109743.0}, {"date": "2019-07-31", "close": 14.11, "volume": 103390.0}, {"date": "2019-08-01", "close": 14.06, "volume": 65893.0}, {"date": "2019-08-02", "close": 13.97, "volume": 47049.0}, {"date": "2019-08-05", "close": 13.64, "volume": 119575.0}, {"date": "2019-08-06", "close": 13.92, "volume": 72126.0}, {"date": "2019-08-07", "close": 14.04, "volume": 42865.0}, {"date": "2019-08-08", "close": 14.23, "volume": 45314.0}, {"date": "2019-08-09", "close": 14.26, "volume": 42359.0}, {"date": "2019-08-12", "close": 14.3, "volume": 34090.0}, {"date": "2019-08-13", "close": 14.35, "volume": 67405.0}, {"date": "2019-08-14", "close": 14.26, "volume": 61699.0}, {"date": "2019-08-15", "close": 14.37, "volume": 83659.0}, {"date": "2019-08-16", "close": 14.4, "volume": 66162.0}, {"date": "2019-08-19", "close": 14.44, "volume": 46806.0}, {"date": "2019-08-20", "close": 14.34, "volume": 46952.0}, {"date": "2019-08-21", "close": 14.34, "volume": 53986.0}, {"date": "2019-08-22", "close": 14.41, "volume": 39912.0}, {"date": "2019-08-23", "close": 14.35, "volume": 76007.0}, {"date": "2019-08-26", "close": 14.59, "volume": 49129.0}, {"date": "2019-08-27", "close": 14.45, "volume": 56635.0}, {"date": "2019-08-28", "close": 14.5828, "volume": 37000.0}, {"date": "2019-08-29", "close": 14.65, "volume": 69888.0}, {"date": "2019-08-30", "close": 14.65, "volume": 35564.0}, {"date": "2019-09-03", "close": 14.94, "volume": 84824.0}, {"date": "2019-09-04", "close": 15.42, "volume": 128398.0}, {"date": "2019-09-05", "close": 15.36, "volume": 79937.0}, {"date": "2019-09-06", "close": 15.28, "volume": 41555.0}, {"date": "2019-09-09", "close": 15.07, "volume": 78160.0}, {"date": "2019-09-10", "close": 14.88, "volume": 101100.0}, {"date": "2019-09-11", "close": 14.64, "volume": 69718.0}, {"date": "2019-09-12", "close": 14.985, "volume": 64253.0}, {"date": "2019-09-13", "close": 14.66, "volume": 50268.0}, {"date": "2019-09-16", "close": 14.72, "volume": 55810.0}, {"date": "2019-09-17", "close": 14.72, "volume": 43264.0}, {"date": "2019-09-18", "close": 14.59, "volume": 69259.0}, {"date": "2019-09-19", "close": 14.68, "volume": 45158.0}, {"date": "2019-09-20", "close": 14.8, "volume": 41835.0}, {"date": "2019-09-23", "close": 14.67, "volume": 126301.0}, {"date": "2019-09-24", "close": 14.69, "volume": 69509.0}, {"date": "2019-09-25", "close": 14.62, "volume": 65577.0}, {"date": "2019-09-26", "close": 14.85, "volume": 56269.0}, {"date": "2019-09-27", "close": 14.8, "volume": 46236.0}, {"date": "2019-09-30", "close": 14.79, "volume": 61356.0}, {"date": "2019-10-01", "close": 14.71, "volume": 101481.0}, {"date": "2019-10-02", "close": 14.45, "volume": 125809.0}, {"date": "2019-10-03", "close": 14.58, "volume": 63061.0}, {"date": "2019-10-04", "close": 14.73, "volume": 58814.0}, {"date": "2019-10-07", "close": 14.69, "volume": 33436.0}, {"date": "2019-10-08", "close": 14.58, "volume": 42455.0}, {"date": "2019-10-09", "close": 14.56, "volume": 55450.0}, {"date": "2019-10-10", "close": 14.55, "volume": 52866.0}, {"date": "2019-10-11", "close": 14.54, "volume": 46801.0}, {"date": "2019-10-14", "close": 14.55, "volume": 59635.0}, {"date": "2019-10-15", "close": 14.4, "volume": 46693.0}, {"date": "2019-10-16", "close": 14.45, "volume": 67970.0}, {"date": "2019-10-17", "close": 14.68, "volume": 93380.0}, {"date": "2019-10-18", "close": 14.72, "volume": 45783.0}, {"date": "2019-10-21", "close": 15.0, "volume": 71405.0}, {"date": "2019-10-22", "close": 14.89, "volume": 53846.0}, {"date": "2019-10-23", "close": 14.72, "volume": 56648.0}, {"date": "2019-10-24", "close": 15.12, "volume": 213597.0}, {"date": "2019-10-25", "close": 15.08, "volume": 138068.0}, {"date": "2019-10-28", "close": 15.08, "volume": 100090.0}, {"date": "2019-10-29", "close": 15.24, "volume": 107221.0}, {"date": "2019-10-30", "close": 15.38, "volume": 82046.0}, {"date": "2019-10-31", "close": 15.57, "volume": 137155.0}, {"date": "2019-11-01", "close": 15.61, "volume": 87270.0}, {"date": "2019-11-04", "close": 15.79, "volume": 120094.0}, {"date": "2019-11-05", "close": 15.45, "volume": 120735.0}, {"date": "2019-11-06", "close": 15.24, "volume": 178094.0}, {"date": "2019-11-07", "close": 14.93, "volume": 136446.0}, {"date": "2019-11-08", "close": 15.12, "volume": 61575.0}, {"date": "2019-11-11", "close": 15.14, "volume": 71625.0}, {"date": "2019-11-12", "close": 15.0, "volume": 56963.0}, {"date": "2019-11-13", "close": 15.09, "volume": 49204.0}, {"date": "2019-11-14", "close": 15.05, "volume": 64705.0}, {"date": "2019-11-15", "close": 15.04, "volume": 61691.0}, {"date": "2019-11-18", "close": 15.07, "volume": 55982.0}, {"date": "2019-11-19", "close": 15.03, "volume": 50296.0}, {"date": "2019-11-20", "close": 14.99, "volume": 32508.0}, {"date": "2019-11-21", "close": 14.78, "volume": 47592.0}, {"date": "2019-11-22", "close": 14.94, "volume": 52349.0}, {"date": "2019-11-25", "close": 15.0, "volume": 52344.0}, {"date": "2019-11-26", "close": 15.25, "volume": 58866.0}, {"date": "2019-11-27", "close": 15.4, "volume": 56627.0}, {"date": "2019-11-29", "close": 15.72, "volume": 23855.0}, {"date": "2019-12-02", "close": 15.27, "volume": 90499.0}, {"date": "2019-12-03", "close": 15.1031, "volume": 103047.0}, {"date": "2019-12-04", "close": 15.01, "volume": 107920.0}, {"date": "2019-12-05", "close": 14.945, "volume": 49395.0}, {"date": "2019-12-06", "close": 14.87, "volume": 58254.0}, {"date": "2019-12-09", "close": 14.82, "volume": 55689.0}, {"date": "2019-12-10", "close": 14.69, "volume": 107666.0}, {"date": "2019-12-11", "close": 14.5, "volume": 89795.0}, {"date": "2019-12-12", "close": 14.47, "volume": 75041.0}, {"date": "2019-12-13", "close": 14.21, "volume": 87501.0}, {"date": "2019-12-16", "close": 14.12, "volume": 173290.0}, {"date": "2019-12-17", "close": 14.08, "volume": 86607.0}, {"date": "2019-12-18", "close": 14.24, "volume": 65141.0}, {"date": "2019-12-19", "close": 14.32, "volume": 104595.0}, {"date": "2019-12-20", "close": 14.45, "volume": 66827.0}, {"date": "2019-12-23", "close": 14.49, "volume": 62278.0}, {"date": "2019-12-24", "close": 14.54, "volume": 40237.0}, {"date": "2019-12-26", "close": 14.38, "volume": 64337.0}, {"date": "2019-12-27", "close": 14.36, "volume": 67302.0}, {"date": "2019-12-30", "close": 14.38, "volume": 70678.0}, {"date": "2019-12-31", "close": 14.48, "volume": 70086.0}, {"date": "2020-01-02", "close": 14.43, "volume": 69928.0}, {"date": "2020-01-03", "close": 14.6, "volume": 73704.0}, {"date": "2020-01-06", "close": 14.69, "volume": 111317.0}, {"date": "2020-01-07", "close": 14.65, "volume": 82447.0}, {"date": "2020-01-08", "close": 14.91, "volume": 74479.0}, {"date": "2020-01-09", "close": 14.98, "volume": 71473.0}, {"date": "2020-01-10", "close": 14.87, "volume": 94046.0}, {"date": "2020-01-13", "close": 14.8, "volume": 153562.0}, {"date": "2020-01-14", "close": 14.72, "volume": 67514.0}, {"date": "2020-01-15", "close": 14.81, "volume": 94527.0}, {"date": "2020-01-16", "close": 14.56, "volume": 122369.0}, {"date": "2020-01-17", "close": 14.59, "volume": 94584.0}, {"date": "2020-01-21", "close": 14.62, "volume": 108639.0}, {"date": "2020-01-22", "close": 14.67, "volume": 85785.0}, {"date": "2020-01-23", "close": 14.84, "volume": 47943.0}, {"date": "2020-01-24", "close": 14.94, "volume": 70876.0}, {"date": "2020-01-27", "close": 15.08, "volume": 106430.0}, {"date": "2020-01-28", "close": 15.37, "volume": 113455.0}, {"date": "2020-01-29", "close": 15.19, "volume": 48147.0}, {"date": "2020-01-30", "close": 15.08, "volume": 61214.0}, {"date": "2020-01-31", "close": 15.39, "volume": 93409.0}, {"date": "2020-02-03", "close": 15.39, "volume": 100603.0}, {"date": "2020-02-04", "close": 15.27, "volume": 79078.0}, {"date": "2020-02-05", "close": 15.34, "volume": 66393.0}, {"date": "2020-02-06", "close": 15.29, "volume": 31557.0}, {"date": "2020-02-07", "close": 15.51, "volume": 55520.0}, {"date": "2020-02-10", "close": 15.59, "volume": 48811.0}, {"date": "2020-02-11", "close": 15.55, "volume": 43036.0}, {"date": "2020-02-12", "close": 15.52, "volume": 67484.0}, {"date": "2020-02-13", "close": 15.43, "volume": 34497.0}, {"date": "2020-02-14", "close": 15.4073, "volume": 53962.0}, {"date": "2020-02-18", "close": 15.25, "volume": 152183.0}, {"date": "2020-02-19", "close": 15.0, "volume": 125890.0}, {"date": "2020-02-20", "close": 15.16, "volume": 101709.0}, {"date": "2020-02-21", "close": 15.11, "volume": 76651.0}, {"date": "2020-02-24", "close": 14.91, "volume": 99645.0}, {"date": "2020-02-25", "close": 14.53, "volume": 142345.0}, {"date": "2020-02-26", "close": 14.46, "volume": 109175.0}, {"date": "2020-02-27", "close": 13.6, "volume": 316671.0}, {"date": "2020-02-28", "close": 13.11, "volume": 295377.0}, {"date": "2020-03-02", "close": 14.02, "volume": 199915.0}, {"date": "2020-03-03", "close": 13.81, "volume": 102993.0}, {"date": "2020-03-04", "close": 14.3, "volume": 62979.0}, {"date": "2020-03-05", "close": 14.04, "volume": 48056.0}, {"date": "2020-03-06", "close": 13.96, "volume": 133950.0}, {"date": "2020-03-09", "close": 13.14, "volume": 151135.0}, {"date": "2020-03-10", "close": 13.2, "volume": 134044.0}, {"date": "2020-03-11", "close": 12.19, "volume": 146676.0}, {"date": "2020-03-12", "close": 10.59, "volume": 312639.0}, {"date": "2020-03-13", "close": 12.08, "volume": 227274.0}, {"date": "2020-03-16", "close": 11.0, "volume": 139013.0}, {"date": "2020-03-17", "close": 11.07, "volume": 217359.0}, {"date": "2020-03-18", "close": 7.86, "volume": 286733.0}, {"date": "2020-03-19", "close": 8.87, "volume": 197565.0}, {"date": "2020-03-20", "close": 8.46, "volume": 200291.0}, {"date": "2020-03-23", "close": 7.64, "volume": 389647.0}, {"date": "2020-03-24", "close": 8.55, "volume": 133076.0}, {"date": "2020-03-25", "close": 9.27, "volume": 299964.0}, {"date": "2020-03-26", "close": 11.12, "volume": 353485.0}, {"date": "2020-03-27", "close": 10.67, "volume": 159261.0}, {"date": "2020-03-30", "close": 10.39, "volume": 194294.0}, {"date": "2020-03-31", "close": 10.11, "volume": 161264.0}, {"date": "2020-04-01", "close": 9.48, "volume": 183540.0}, {"date": "2020-04-02", "close": 9.74, "volume": 195818.0}, {"date": "2020-04-03", "close": 9.31, "volume": 169060.0}, {"date": "2020-04-06", "close": 10.07, "volume": 226016.0}, {"date": "2020-04-07", "close": 10.53, "volume": 215361.0}, {"date": "2020-04-08", "close": 11.06, "volume": 198274.0}, {"date": "2020-04-09", "close": 11.58, "volume": 165488.0}, {"date": "2020-04-13", "close": 11.05, "volume": 198847.0}, {"date": "2020-04-14", "close": 11.42, "volume": 140725.0}, {"date": "2020-04-15", "close": 11.04, "volume": 137766.0}, {"date": "2020-04-16", "close": 10.97, "volume": 100687.0}, {"date": "2020-04-17", "close": 11.21, "volume": 122645.0}, {"date": "2020-04-20", "close": 10.84, "volume": 123338.0}, {"date": "2020-04-21", "close": 10.68, "volume": 97836.0}, {"date": "2020-04-22", "close": 10.9, "volume": 82230.0}, {"date": "2020-04-23", "close": 10.95, "volume": 82981.0}, {"date": "2020-04-24", "close": 10.95, "volume": 61140.0}, {"date": "2020-04-27", "close": 11.18, "volume": 81868.0}, {"date": "2020-04-28", "close": 11.25, "volume": 144103.0}, {"date": "2020-04-29", "close": 11.5, "volume": 285910.0}, {"date": "2020-04-30", "close": 11.45, "volume": 129210.0}, {"date": "2020-05-01", "close": 11.19, "volume": 216555.0}, {"date": "2020-05-04", "close": 11.12, "volume": 174501.0}, {"date": "2020-05-05", "close": 11.27, "volume": 92006.0}, {"date": "2020-05-06", "close": 11.06, "volume": 90829.0}, {"date": "2020-05-07", "close": 11.43, "volume": 61535.0}, {"date": "2020-05-08", "close": 12.14, "volume": 142699.0}, {"date": "2020-05-11", "close": 11.84, "volume": 98019.0}, {"date": "2020-05-12", "close": 11.35, "volume": 165438.0}, {"date": "2020-05-13", "close": 10.8178, "volume": 157158.0}, {"date": "2020-05-14", "close": 10.38, "volume": 196255.0}, {"date": "2020-05-15", "close": 10.37, "volume": 86130.0}, {"date": "2020-05-18", "close": 10.93, "volume": 109158.0}, {"date": "2020-05-19", "close": 10.84, "volume": 82488.0}, {"date": "2020-05-20", "close": 10.95, "volume": 130730.0}, {"date": "2020-05-21", "close": 10.93, "volume": 92035.0}, {"date": "2020-05-22", "close": 11.14, "volume": 76383.0}, {"date": "2020-05-26", "close": 11.43, "volume": 115896.0}, {"date": "2020-05-27", "close": 11.78, "volume": 70833.0}, {"date": "2020-05-28", "close": 11.99, "volume": 99674.0}, {"date": "2020-05-29", "close": 12.08, "volume": 94405.0}, {"date": "2020-06-01", "close": 12.99, "volume": 148480.0}, {"date": "2020-06-02", "close": 12.93, "volume": 99079.0}, {"date": "2020-06-03", "close": 13.26, "volume": 88185.0}, {"date": "2020-06-04", "close": 12.87, "volume": 59908.0}, {"date": "2020-06-05", "close": 12.94, "volume": 154639.0}, {"date": "2020-06-08", "close": 13.2, "volume": 108572.0}, {"date": "2020-06-09", "close": 13.24, "volume": 115162.0}, {"date": "2020-06-10", "close": 13.34, "volume": 106107.0}, {"date": "2020-06-11", "close": 12.74, "volume": 154832.0}, {"date": "2020-06-12", "close": 13.63, "volume": 87540.0}, {"date": "2020-06-15", "close": 14.09, "volume": 82903.0}, {"date": "2020-06-16", "close": 13.78, "volume": 100360.0}, {"date": "2020-06-17", "close": 13.37, "volume": 116290.0}, {"date": "2020-06-18", "close": 13.07, "volume": 44049.0}, {"date": "2020-06-19", "close": 12.96, "volume": 81743.0}, {"date": "2020-06-22", "close": 12.91, "volume": 72508.0}, {"date": "2020-06-23", "close": 12.53, "volume": 142380.0}, {"date": "2020-06-24", "close": 12.09, "volume": 95196.0}, {"date": "2020-06-25", "close": 11.98, "volume": 70629.0}, {"date": "2020-06-26", "close": 11.95, "volume": 63295.0}, {"date": "2020-06-29", "close": 12.05, "volume": 120843.0}, {"date": "2020-06-30", "close": 12.31, "volume": 151451.0}, {"date": "2020-07-01", "close": 12.82, "volume": 172100.0}, {"date": "2020-07-02", "close": 12.81, "volume": 59329.0}, {"date": "2020-07-06", "close": 13.04, "volume": 104186.0}, {"date": "2020-07-07", "close": 13.39, "volume": 239779.0}, {"date": "2020-07-08", "close": 12.98, "volume": 105371.0}, {"date": "2020-07-09", "close": 12.41, "volume": 266617.0}, {"date": "2020-07-10", "close": 12.25, "volume": 156132.0}, {"date": "2020-07-13", "close": 12.0, "volume": 107348.0}, {"date": "2020-07-14", "close": 12.15, "volume": 90066.0}, {"date": "2020-07-15", "close": 12.29, "volume": 71481.0}, {"date": "2020-07-16", "close": 12.0, "volume": 76248.0}, {"date": "2020-07-17", "close": 12.11, "volume": 83166.0}, {"date": "2020-07-20", "close": 12.03, "volume": 104317.0}, {"date": "2020-07-21", "close": 11.95, "volume": 98463.0}, {"date": "2020-07-22", "close": 12.03, "volume": 124562.0}, {"date": "2020-07-23", "close": 12.03, "volume": 121344.0}, {"date": "2020-07-24", "close": 12.1, "volume": 57318.0}, {"date": "2020-07-27", "close": 11.99, "volume": 122807.0}, {"date": "2020-07-28", "close": 12.14, "volume": 52249.0}, {"date": "2020-07-29", "close": 12.38, "volume": 93314.0}, {"date": "2020-07-30", "close": 12.31, "volume": 53714.0}, {"date": "2020-07-31", "close": 12.26, "volume": 60172.0}, {"date": "2020-08-03", "close": 12.08, "volume": 134200.0}, {"date": "2020-08-04", "close": 12.23, "volume": 49323.0}, {"date": "2020-08-05", "close": 12.225, "volume": 83727.0}, {"date": "2020-08-06", "close": 12.2, "volume": 58772.0}, {"date": "2020-08-07", "close": 12.4, "volume": 33310.0}, {"date": "2020-08-10", "close": 12.54, "volume": 75637.0}, {"date": "2020-08-11", "close": 12.35, "volume": 89788.0}, {"date": "2020-08-12", "close": 12.36, "volume": 49195.0}, {"date": "2020-08-13", "close": 12.24, "volume": 55945.0}, {"date": "2020-08-14", "close": 12.32, "volume": 66564.0}, {"date": "2020-08-17", "close": 12.53, "volume": 73643.0}, {"date": "2020-08-18", "close": 12.48, "volume": 78717.0}, {"date": "2020-08-19", "close": 12.35, "volume": 57630.0}, {"date": "2020-08-20", "close": 12.42, "volume": 39397.0}, {"date": "2020-08-21", "close": 12.42, "volume": 65034.0}, {"date": "2020-08-24", "close": 12.89, "volume": 125591.0}, {"date": "2020-08-25", "close": 12.75, "volume": 93304.0}, {"date": "2020-08-26", "close": 12.7, "volume": 75673.0}, {"date": "2020-08-27", "close": 12.74, "volume": 81534.0}, {"date": "2020-08-28", "close": 12.99, "volume": 121408.0}, {"date": "2020-08-31", "close": 12.98, "volume": 93449.0}, {"date": "2020-09-01", "close": 12.79, "volume": 79610.0}, {"date": "2020-09-02", "close": 12.73, "volume": 102402.0}, {"date": "2020-09-03", "close": 12.75, "volume": 72254.0}, {"date": "2020-09-04", "close": 12.78, "volume": 65822.0}, {"date": "2020-09-08", "close": 12.83, "volume": 60000.0}, {"date": "2020-09-09", "close": 13.09, "volume": 77261.0}, {"date": "2020-09-10", "close": 13.1, "volume": 76026.0}, {"date": "2020-09-11", "close": 13.01, "volume": 63153.0}, {"date": "2020-09-14", "close": 13.27, "volume": 71861.0}, {"date": "2020-09-15", "close": 13.37, "volume": 49946.0}, {"date": "2020-09-16", "close": 13.48, "volume": 94100.0}, {"date": "2020-09-17", "close": 13.23, "volume": 49139.0}, {"date": "2020-09-18", "close": 12.66, "volume": 123309.0}, {"date": "2020-09-21", "close": 12.18, "volume": 170702.0}, {"date": "2020-09-22", "close": 12.38, "volume": 107011.0}, {"date": "2020-09-23", "close": 12.05, "volume": 87203.0}, {"date": "2020-09-24", "close": 12.1, "volume": 81601.0}, {"date": "2020-09-25", "close": 12.18, "volume": 59837.0}, {"date": "2020-09-28", "close": 12.15, "volume": 107541.0}, {"date": "2020-09-29", "close": 11.99, "volume": 87150.0}, {"date": "2020-09-30", "close": 11.93, "volume": 134542.0}, {"date": "2020-10-01", "close": 12.14, "volume": 69775.0}, {"date": "2020-10-02", "close": 12.23, "volume": 75551.0}, {"date": "2020-10-05", "close": 12.36, "volume": 50875.0}, {"date": "2020-10-06", "close": 12.37, "volume": 111130.0}, {"date": "2020-10-07", "close": 12.34, "volume": 103070.0}, {"date": "2020-10-08", "close": 12.59, "volume": 47295.0}, {"date": "2020-10-09", "close": 12.5, "volume": 57802.0}, {"date": "2020-10-12", "close": 12.56, "volume": 122008.0}, {"date": "2020-10-13", "close": 12.2, "volume": 142867.0}, {"date": "2020-10-14", "close": 12.08, "volume": 90977.0}, {"date": "2020-10-15", "close": 11.98, "volume": 107135.0}, {"date": "2020-10-16", "close": 11.9, "volume": 106776.0}, {"date": "2020-10-19", "close": 11.64, "volume": 125981.0}, {"date": "2020-10-20", "close": 11.77, "volume": 83141.0}, {"date": "2020-10-21", "close": 11.81, "volume": 52780.0}, {"date": "2020-10-22", "close": 11.8, "volume": 63188.0}, {"date": "2020-10-23", "close": 11.9, "volume": 78867.0}, {"date": "2020-10-26", "close": 11.78, "volume": 56728.0}, {"date": "2020-10-27", "close": 11.7, "volume": 68215.0}, {"date": "2020-10-28", "close": 11.43, "volume": 130991.0}, {"date": "2020-10-29", "close": 11.56, "volume": 92150.0}, {"date": "2020-10-30", "close": 11.47, "volume": 101368.0}, {"date": "2020-11-02", "close": 11.69, "volume": 98843.0}, {"date": "2020-11-03", "close": 11.91, "volume": 50648.0}, {"date": "2020-11-04", "close": 11.94, "volume": 50987.0}, {"date": "2020-11-05", "close": 12.07, "volume": 72168.0}, {"date": "2020-11-06", "close": 11.96, "volume": 64314.0}, {"date": "2020-11-09", "close": 12.25, "volume": 148053.0}, {"date": "2020-11-10", "close": 12.5, "volume": 95356.0}, {"date": "2020-11-11", "close": 12.74, "volume": 71560.0}, {"date": "2020-11-12", "close": 12.53, "volume": 43030.0}, {"date": "2020-11-13", "close": 12.77, "volume": 62672.0}, {"date": "2020-11-16", "close": 12.8, "volume": 156994.0}, {"date": "2020-11-17", "close": 12.75, "volume": 58311.0}, {"date": "2020-11-18", "close": 12.65, "volume": 98617.0}, {"date": "2020-11-19", "close": 12.58, "volume": 76537.0}, {"date": "2020-11-20", "close": 12.61, "volume": 67691.0}, {"date": "2020-11-23", "close": 12.66, "volume": 92801.0}, {"date": "2020-11-24", "close": 12.74, "volume": 88447.0}, {"date": "2020-11-25", "close": 12.87, "volume": 70365.0}, {"date": "2020-11-27", "close": 12.85, "volume": 61705.0}, {"date": "2020-11-30", "close": 12.97, "volume": 70436.0}, {"date": "2020-12-01", "close": 13.34, "volume": 120567.0}, {"date": "2020-12-02", "close": 13.56, "volume": 100825.0}, {"date": "2020-12-03", "close": 13.3736, "volume": 89679.0}, {"date": "2020-12-04", "close": 13.42, "volume": 38367.0}, {"date": "2020-12-07", "close": 13.01, "volume": 157889.0}, {"date": "2020-12-08", "close": 13.13, "volume": 79097.0}, {"date": "2020-12-09", "close": 12.98, "volume": 80779.0}, {"date": "2020-12-10", "close": 12.96, "volume": 103606.0}, {"date": "2020-12-11", "close": 12.95, "volume": 72914.0}, {"date": "2020-12-14", "close": 13.01, "volume": 96676.0}, {"date": "2020-12-15", "close": 13.21, "volume": 69405.0}, {"date": "2020-12-16", "close": 13.3, "volume": 79260.0}, {"date": "2020-12-17", "close": 13.45, "volume": 72491.0}, {"date": "2020-12-18", "close": 13.27, "volume": 92316.0}, {"date": "2020-12-21", "close": 13.18, "volume": 89440.0}, {"date": "2020-12-22", "close": 13.19, "volume": 48934.0}, {"date": "2020-12-23", "close": 13.23, "volume": 43975.0}, {"date": "2020-12-24", "close": 13.35, "volume": 37711.0}, {"date": "2020-12-28", "close": 13.2, "volume": 123099.0}, {"date": "2020-12-29", "close": 13.05, "volume": 75557.0}, {"date": "2020-12-30", "close": 13.07, "volume": 89942.0}, {"date": "2020-12-31", "close": 13.27, "volume": 62096.0}, {"date": "2021-01-04", "close": 12.63, "volume": 438699.0}, {"date": "2021-01-05", "close": 12.56, "volume": 202234.0}, {"date": "2021-01-06", "close": 12.75, "volume": 81767.0}, {"date": "2021-01-07", "close": 12.68, "volume": 78769.0}, {"date": "2021-01-08", "close": 12.85, "volume": 66590.0}, {"date": "2021-01-11", "close": 12.79, "volume": 106965.0}, {"date": "2021-01-12", "close": 12.83, "volume": 101423.0}, {"date": "2021-01-13", "close": 12.98, "volume": 119355.0}, {"date": "2021-01-14", "close": 13.07, "volume": 79715.0}, {"date": "2021-01-15", "close": 13.17, "volume": 115369.0}, {"date": "2021-01-19", "close": 13.19, "volume": 97271.0}, {"date": "2021-01-20", "close": 13.35, "volume": 79558.0}, {"date": "2021-01-21", "close": 13.42, "volume": 67030.0}, {"date": "2021-01-22", "close": 13.52, "volume": 58941.0}, {"date": "2021-01-25", "close": 13.57, "volume": 80420.0}, {"date": "2021-01-26", "close": 13.74, "volume": 74961.0}, {"date": "2021-01-27", "close": 13.66, "volume": 89799.0}, {"date": "2021-01-28", "close": 13.81, "volume": 103205.0}, {"date": "2021-01-29", "close": 13.75, "volume": 130335.0}, {"date": "2021-02-01", "close": 13.97, "volume": 73420.0}, {"date": "2021-02-02", "close": 14.13, "volume": 86857.0}, {"date": "2021-02-03", "close": 14.07, "volume": 61118.0}, {"date": "2021-02-04", "close": 14.15, "volume": 57139.0}, {"date": "2021-02-05", "close": 14.41, "volume": 42309.0}, {"date": "2021-02-08", "close": 14.25, "volume": 80471.0}, {"date": "2021-02-09", "close": 14.14, "volume": 65888.0}, {"date": "2021-02-10", "close": 14.14, "volume": 66687.0}, {"date": "2021-02-11", "close": 14.01, "volume": 66038.0}, {"date": "2021-02-12", "close": 14.0, "volume": 51664.0}, {"date": "2021-02-16", "close": 14.02, "volume": 85413.0}, {"date": "2021-02-17", "close": 14.17, "volume": 50621.0}, {"date": "2021-02-18", "close": 14.21, "volume": 31073.0}, {"date": "2021-02-19", "close": 14.32, "volume": 38023.0}, {"date": "2021-02-22", "close": 14.2, "volume": 44935.0}, {"date": "2021-02-23", "close": 14.19, "volume": 45069.0}, {"date": "2021-02-24", "close": 14.39, "volume": 40311.0}, {"date": "2021-02-25", "close": 14.15, "volume": 45889.0}, {"date": "2021-02-26", "close": 14.0362, "volume": 68835.0}, {"date": "2021-03-01", "close": 14.18, "volume": 31451.0}, {"date": "2021-03-02", "close": 14.09, "volume": 34976.0}, {"date": "2021-03-03", "close": 14.12, "volume": 38027.0}, {"date": "2021-03-04", "close": 13.95, "volume": 74434.0}, {"date": "2021-03-05", "close": 14.08, "volume": 52216.0}, {"date": "2021-03-08", "close": 14.07, "volume": 44851.0}, {"date": "2021-03-09", "close": 14.15, "volume": 44386.0}, {"date": "2021-03-10", "close": 14.25, "volume": 34997.0}, {"date": "2021-03-11", "close": 14.42, "volume": 51554.0}, {"date": "2021-03-12", "close": 14.5, "volume": 50176.0}, {"date": "2021-03-15", "close": 14.56, "volume": 64936.0}, {"date": "2021-03-16", "close": 14.4, "volume": 49248.0}, {"date": "2021-03-17", "close": 14.26, "volume": 59389.0}, {"date": "2021-03-18", "close": 14.13, "volume": 53252.0}, {"date": "2021-03-19", "close": 14.1, "volume": 46974.0}, {"date": "2021-03-22", "close": 14.12, "volume": 75944.0}, {"date": "2021-03-23", "close": 14.15, "volume": 48622.0}, {"date": "2021-03-24", "close": 14.12, "volume": 59448.0}, {"date": "2021-03-25", "close": 14.08, "volume": 52085.0}, {"date": "2021-03-26", "close": 14.36, "volume": 22409.0}, {"date": "2021-03-29", "close": 14.42, "volume": 33863.0}, {"date": "2021-03-30", "close": 14.46, "volume": 23496.0}, {"date": "2021-03-31", "close": 14.63, "volume": 47578.0}, {"date": "2021-04-01", "close": 14.98, "volume": 73714.0}, {"date": "2021-04-05", "close": 14.81, "volume": 83195.0}, {"date": "2021-04-06", "close": 14.76, "volume": 37305.0}, {"date": "2021-04-07", "close": 14.78, "volume": 43549.0}, {"date": "2021-04-08", "close": 14.88, "volume": 25344.0}, {"date": "2021-04-09", "close": 14.86, "volume": 38132.0}, {"date": "2021-04-12", "close": 15.05, "volume": 84579.0}, {"date": "2021-04-13", "close": 15.05, "volume": 64697.0}, {"date": "2021-04-14", "close": 14.93, "volume": 57389.0}, {"date": "2021-04-15", "close": 14.96, "volume": 65300.0}, {"date": "2021-04-16", "close": 14.94, "volume": 76744.0}, {"date": "2021-04-19", "close": 14.95, "volume": 59100.0}, {"date": "2021-04-20", "close": 15.07, "volume": 39313.0}, {"date": "2021-04-21", "close": 15.19, "volume": 52642.0}, {"date": "2021-04-22", "close": 15.26, "volume": 37665.0}, {"date": "2021-04-23", "close": 15.55, "volume": 67463.0}, {"date": "2021-04-26", "close": 15.7, "volume": 116831.0}, {"date": "2021-04-27", "close": 15.68, "volume": 78823.0}, {"date": "2021-04-28", "close": 15.75, "volume": 61562.0}, {"date": "2021-04-29", "close": 15.99, "volume": 71695.0}, {"date": "2021-04-30", "close": 16.2, "volume": 61646.0}, {"date": "2021-05-03", "close": 16.12, "volume": 96545.0}, {"date": "2021-05-04", "close": 16.03, "volume": 57531.0}, {"date": "2021-05-05", "close": 15.48, "volume": 137572.0}, {"date": "2021-05-06", "close": 15.58, "volume": 47898.0}, {"date": "2021-05-07", "close": 15.74, "volume": 31574.0}, {"date": "2021-05-10", "close": 15.71, "volume": 36053.0}, {"date": "2021-05-11", "close": 15.385, "volume": 99839.0}, {"date": "2021-05-12", "close": 14.83, "volume": 85906.0}, {"date": "2021-05-13", "close": 14.99, "volume": 55897.0}, {"date": "2021-05-14", "close": 15.0, "volume": 128450.0}, {"date": "2021-05-17", "close": 14.98, "volume": 37617.0}, {"date": "2021-05-18", "close": 14.93, "volume": 70912.0}, {"date": "2021-05-19", "close": 14.85, "volume": 44098.0}, {"date": "2021-05-20", "close": 14.99, "volume": 47000.0}, {"date": "2021-05-21", "close": 14.92, "volume": 54494.0}, {"date": "2021-05-24", "close": 15.13, "volume": 57241.0}, {"date": "2021-05-25", "close": 15.24, "volume": 36495.0}, {"date": "2021-05-26", "close": 15.53, "volume": 60853.0}, {"date": "2021-05-27", "close": 15.39, "volume": 61407.0}, {"date": "2021-05-28", "close": 15.41, "volume": 51311.0}, {"date": "2021-06-01", "close": 15.55, "volume": 46849.0}, {"date": "2021-06-02", "close": 15.67, "volume": 64299.0}, {"date": "2021-06-03", "close": 15.67, "volume": 46517.0}, {"date": "2021-06-04", "close": 15.98, "volume": 46815.0}, {"date": "2021-06-07", "close": 16.22, "volume": 48545.0}, {"date": "2021-06-08", "close": 16.46, "volume": 65278.0}, {"date": "2021-06-09", "close": 16.5, "volume": 54814.0}, {"date": "2021-06-10", "close": 16.76, "volume": 64125.0}, {"date": "2021-06-11", "close": 16.81, "volume": 39769.0}, {"date": "2021-06-14", "close": 16.8, "volume": 38674.0}, {"date": "2021-06-15", "close": 16.42, "volume": 56459.0}, {"date": "2021-06-16", "close": 16.12, "volume": 44581.0}, {"date": "2021-06-17", "close": 16.04, "volume": 53552.0}, {"date": "2021-06-18", "close": 15.81, "volume": 58536.0}, {"date": "2021-06-21", "close": 16.06, "volume": 67979.0}, {"date": "2021-06-22", "close": 15.87, "volume": 53765.0}, {"date": "2021-06-23", "close": 15.88, "volume": 37021.0}, {"date": "2021-06-24", "close": 15.91, "volume": 37926.0}, {"date": "2021-06-25", "close": 15.97, "volume": 33127.0}, {"date": "2021-06-28", "close": 16.26, "volume": 53533.0}, {"date": "2021-06-29", "close": 16.36, "volume": 45655.0}, {"date": "2021-06-30", "close": 16.29, "volume": 95963.0}, {"date": "2021-07-01", "close": 16.35, "volume": 43006.0}, {"date": "2021-07-02", "close": 16.38, "volume": 41183.0}, {"date": "2021-07-06", "close": 16.39, "volume": 25826.0}, {"date": "2021-07-07", "close": 16.38, "volume": 52124.0}, {"date": "2021-07-08", "close": 16.43, "volume": 29515.0}, {"date": "2021-07-09", "close": 16.67, "volume": 51184.0}, {"date": "2021-07-12", "close": 16.96, "volume": 68431.0}, {"date": "2021-07-13", "close": 16.75, "volume": 58810.0}, {"date": "2021-07-14", "close": 17.13, "volume": 75066.0}, {"date": "2021-07-15", "close": 16.86, "volume": 38656.0}, {"date": "2021-07-16", "close": 16.69, "volume": 26753.0}, {"date": "2021-07-19", "close": 16.18, "volume": 101498.0}, {"date": "2021-07-20", "close": 16.21, "volume": 110863.0}, {"date": "2021-07-21", "close": 16.08, "volume": 96431.0}, {"date": "2021-07-22", "close": 15.99, "volume": 45587.0}, {"date": "2021-07-23", "close": 16.0, "volume": 53832.0}, {"date": "2021-07-26", "close": 15.88, "volume": 47771.0}, {"date": "2021-07-27", "close": 15.91, "volume": 45920.0}, {"date": "2021-07-28", "close": 15.81, "volume": 61084.0}, {"date": "2021-07-29", "close": 15.88, "volume": 31287.0}, {"date": "2021-07-30", "close": 16.05, "volume": 61365.0}, {"date": "2021-08-02", "close": 16.02, "volume": 80913.0}, {"date": "2021-08-03", "close": 16.1, "volume": 43969.0}, {"date": "2021-08-04", "close": 16.1, "volume": 45652.0}, {"date": "2021-08-05", "close": 16.0, "volume": 45237.0}, {"date": "2021-08-06", "close": 16.0, "volume": 33898.0}, {"date": "2021-08-09", "close": 15.88, "volume": 44415.0}, {"date": "2021-08-10", "close": 16.01, "volume": 62787.0}, {"date": "2021-08-11", "close": 16.32, "volume": 68563.0}, {"date": "2021-08-12", "close": 16.28, "volume": 40794.0}, {"date": "2021-08-13", "close": 16.32, "volume": 46180.0}, {"date": "2021-08-16", "close": 16.25, "volume": 55915.0}, {"date": "2021-08-17", "close": 16.38, "volume": 41155.0}, {"date": "2021-08-18", "close": 16.1, "volume": 40880.0}, {"date": "2021-08-19", "close": 16.15, "volume": 82428.0}, {"date": "2021-08-20", "close": 16.16, "volume": 32579.0}, {"date": "2021-08-23", "close": 16.09, "volume": 37725.0}, {"date": "2021-08-24", "close": 16.0, "volume": 52475.0}, {"date": "2021-08-25", "close": 16.0, "volume": 44298.0}, {"date": "2021-08-26", "close": 16.02, "volume": 34879.0}, {"date": "2021-08-27", "close": 16.2, "volume": 47104.0}, {"date": "2021-08-30", "close": 16.47, "volume": 52074.0}, {"date": "2021-08-31", "close": 16.67, "volume": 34525.0}, {"date": "2021-09-01", "close": 17.0, "volume": 52069.0}, {"date": "2021-09-02", "close": 17.03, "volume": 38909.0}, {"date": "2021-09-03", "close": 17.19, "volume": 34710.0}, {"date": "2021-09-07", "close": 17.0, "volume": 25881.0}, {"date": "2021-09-08", "close": 17.3, "volume": 55098.0}, {"date": "2021-09-09", "close": 17.7, "volume": 124405.0}, {"date": "2021-09-10", "close": 17.43, "volume": 44291.0}, {"date": "2021-09-13", "close": 17.45, "volume": 51362.0}, {"date": "2021-09-14", "close": 17.3, "volume": 53619.0}, {"date": "2021-09-15", "close": 17.39, "volume": 34225.0}, {"date": "2021-09-16", "close": 17.09, "volume": 45043.0}, {"date": "2021-09-17", "close": 16.94, "volume": 39608.0}, {"date": "2021-09-20", "close": 16.82, "volume": 48738.0}, {"date": "2021-09-21", "close": 16.88, "volume": 56445.0}, {"date": "2021-09-22", "close": 17.07, "volume": 27696.0}, {"date": "2021-09-23", "close": 16.85, "volume": 42389.0}, {"date": "2021-09-24", "close": 16.78, "volume": 36455.0}, {"date": "2021-09-27", "close": 16.49, "volume": 34286.0}, {"date": "2021-09-28", "close": 16.28, "volume": 38767.0}, {"date": "2021-09-29", "close": 16.4, "volume": 39054.0}, {"date": "2021-09-30", "close": 16.28, "volume": 42265.0}, {"date": "2021-10-01", "close": 16.39, "volume": 30626.0}, {"date": "2021-10-04", "close": 16.24, "volume": 51908.0}, {"date": "2021-10-05", "close": 16.18, "volume": 40850.0}, {"date": "2021-10-06", "close": 16.14, "volume": 76227.0}, {"date": "2021-10-07", "close": 16.22, "volume": 36818.0}, {"date": "2021-10-08", "close": 16.42, "volume": 61882.0}, {"date": "2021-10-11", "close": 16.48, "volume": 29255.0}, {"date": "2021-10-12", "close": 16.56, "volume": 29267.0}, {"date": "2021-10-13", "close": 16.68, "volume": 15331.0}, {"date": "2021-10-14", "close": 16.67, "volume": 39866.0}, {"date": "2021-10-15", "close": 16.67, "volume": 32043.0}, {"date": "2021-10-18", "close": 17.12, "volume": 100488.0}, {"date": "2021-10-19", "close": 17.18, "volume": 58667.0}, {"date": "2021-10-20", "close": 17.31, "volume": 39986.0}, {"date": "2021-10-21", "close": 17.13, "volume": 24071.0}, {"date": "2021-10-22", "close": 17.26, "volume": 40347.0}, {"date": "2021-10-25", "close": 17.1, "volume": 54210.0}, {"date": "2021-10-26", "close": 17.24, "volume": 39148.0}, {"date": "2021-10-27", "close": 17.19, "volume": 38297.0}, {"date": "2021-10-28", "close": 17.24, "volume": 42425.0}, {"date": "2021-10-29", "close": 17.02, "volume": 46040.0}, {"date": "2021-11-01", "close": 17.1, "volume": 48026.0}, {"date": "2021-11-02", "close": 17.24, "volume": 33176.0}, {"date": "2021-11-03", "close": 17.33, "volume": 21780.0}, {"date": "2021-11-04", "close": 17.3, "volume": 46499.0}, {"date": "2021-11-05", "close": 17.42, "volume": 36671.0}, {"date": "2021-11-08", "close": 17.16, "volume": 40485.0}, {"date": "2021-11-09", "close": 17.25, "volume": 26293.0}, {"date": "2021-11-10", "close": 17.08, "volume": 57961.0}, {"date": "2021-11-11", "close": 17.13, "volume": 29592.0}, {"date": "2021-11-12", "close": 17.15, "volume": 35611.0}, {"date": "2021-11-15", "close": 17.37, "volume": 65605.0}, {"date": "2021-11-16", "close": 17.18, "volume": 35501.0}, {"date": "2021-11-17", "close": 17.04, "volume": 51682.0}, {"date": "2021-11-18", "close": 17.05, "volume": 34155.0}, {"date": "2021-11-19", "close": 16.9, "volume": 41740.0}, {"date": "2021-11-22", "close": 16.82, "volume": 48028.0}, {"date": "2021-11-23", "close": 16.82, "volume": 41673.0}, {"date": "2021-11-24", "close": 16.99, "volume": 34125.0}, {"date": "2021-11-26", "close": 16.6, "volume": 42715.0}, {"date": "2021-11-29", "close": 16.79, "volume": 54199.0}, {"date": "2021-11-30", "close": 16.38, "volume": 69196.0}, {"date": "2021-12-01", "close": 16.17, "volume": 57563.0}, {"date": "2021-12-02", "close": 16.25, "volume": 42596.0}, {"date": "2021-12-03", "close": 15.94, "volume": 121435.0}, {"date": "2021-12-06", "close": 16.16, "volume": 44299.0}, {"date": "2021-12-07", "close": 16.44, "volume": 20859.0}, {"date": "2021-12-08", "close": 16.64, "volume": 35280.0}, {"date": "2021-12-09", "close": 16.5157, "volume": 44450.0}, {"date": "2021-12-10", "close": 16.48, "volume": 43509.0}, {"date": "2021-12-13", "close": 16.65, "volume": 49510.0}, {"date": "2021-12-14", "close": 16.44, "volume": 42188.0}, {"date": "2021-12-15", "close": 16.61, "volume": 32128.0}, {"date": "2021-12-16", "close": 16.58, "volume": 35059.0}, {"date": "2021-12-17", "close": 16.5001, "volume": 40735.0}, {"date": "2021-12-20", "close": 16.34, "volume": 36985.0}, {"date": "2021-12-21", "close": 16.45, "volume": 35885.0}, {"date": "2021-12-22", "close": 16.61, "volume": 17887.0}, {"date": "2021-12-23", "close": 16.83, "volume": 27107.0}, {"date": "2021-12-27", "close": 16.78, "volume": 31716.0}, {"date": "2021-12-28", "close": 16.81, "volume": 19291.0}, {"date": "2021-12-29", "close": 16.87, "volume": 25641.0}, {"date": "2021-12-30", "close": 16.98, "volume": 50104.0}, {"date": "2021-12-31", "close": 17.16, "volume": 39962.0}, {"date": "2022-01-03", "close": 17.12, "volume": 54380.0}, {"date": "2022-01-04", "close": 17.22, "volume": 65248.0}, {"date": "2022-01-05", "close": 16.64, "volume": 64519.0}, {"date": "2022-01-06", "close": 17.12, "volume": 77433.0}, {"date": "2022-01-07", "close": 17.22, "volume": 51270.0}, {"date": "2022-01-10", "close": 16.91, "volume": 55420.0}, {"date": "2022-01-11", "close": 16.71, "volume": 44319.0}, {"date": "2022-01-12", "close": 16.74, "volume": 41712.0}, {"date": "2022-01-13", "close": 16.66, "volume": 54850.0}, {"date": "2022-01-14", "close": 16.37, "volume": 50252.0}, {"date": "2022-01-18", "close": 16.13, "volume": 49697.0}, {"date": "2022-01-19", "close": 15.955, "volume": 53217.0}, {"date": "2022-01-20", "close": 15.74, "volume": 52779.0}, {"date": "2022-01-21", "close": 15.07, "volume": 128909.0}, {"date": "2022-01-24", "close": 15.15, "volume": 169638.0}, {"date": "2022-01-25", "close": 15.19, "volume": 62884.0}, {"date": "2022-01-26", "close": 15.15, "volume": 47870.0}, {"date": "2022-01-27", "close": 15.175, "volume": 74449.0}, {"date": "2022-01-28", "close": 15.53, "volume": 62184.0}, {"date": "2022-01-31", "close": 15.865, "volume": 51685.0}, {"date": "2022-02-01", "close": 15.88, "volume": 46314.0}, {"date": "2022-02-02", "close": 16.17, "volume": 36283.0}, {"date": "2022-02-03", "close": 16.2, "volume": 26565.0}, {"date": "2022-02-04", "close": 15.96, "volume": 37687.0}, {"date": "2022-02-07", "close": 16.36, "volume": 47021.0}, {"date": "2022-02-08", "close": 16.1, "volume": 26193.0}, {"date": "2022-02-09", "close": 16.34, "volume": 25698.0}, {"date": "2022-02-10", "close": 16.34, "volume": 49965.0}, {"date": "2022-02-11", "close": 16.19, "volume": 58774.0}, {"date": "2022-02-14", "close": 16.0, "volume": 41907.0}, {"date": "2022-02-15", "close": 15.66, "volume": 42505.0}, {"date": "2022-02-16", "close": 15.6, "volume": 35477.0}, {"date": "2022-02-17", "close": 15.0, "volume": 69165.0}, {"date": "2022-02-18", "close": 14.87, "volume": 52603.0}, {"date": "2022-02-22", "close": 14.44, "volume": 86639.0}, {"date": "2022-02-23", "close": 14.38, "volume": 88224.0}, {"date": "2022-02-24", "close": 14.83, "volume": 89883.0}, {"date": "2022-02-25", "close": 15.21, "volume": 72785.0}, {"date": "2022-02-28", "close": 15.21, "volume": 40968.0}, {"date": "2022-03-01", "close": 15.51, "volume": 51283.0}, {"date": "2022-03-02", "close": 15.34, "volume": 33668.0}, {"date": "2022-03-03", "close": 15.37, "volume": 20254.0}, {"date": "2022-03-04", "close": 15.44, "volume": 65351.0}, {"date": "2022-03-07", "close": 15.11, "volume": 45279.0}, {"date": "2022-03-08", "close": 15.0, "volume": 40117.0}, {"date": "2022-03-09", "close": 15.2, "volume": 31560.0}, {"date": "2022-03-10", "close": 15.07, "volume": 30307.0}, {"date": "2022-03-11", "close": 15.16, "volume": 45308.0}, {"date": "2022-03-14", "close": 14.87, "volume": 47035.0}, {"date": "2022-03-15", "close": 14.82, "volume": 16215.0}, {"date": "2022-03-16", "close": 15.05, "volume": 55468.0}, {"date": "2022-03-17", "close": 15.24, "volume": 59085.0}, {"date": "2022-03-18", "close": 15.25, "volume": 53868.0}, {"date": "2022-03-21", "close": 15.0, "volume": 63355.0}, {"date": "2022-03-22", "close": 14.95, "volume": 56797.0}, {"date": "2022-03-23", "close": 14.85, "volume": 60043.0}, {"date": "2022-03-24", "close": 14.82, "volume": 74667.0}, {"date": "2022-03-25", "close": 14.94, "volume": 75421.0}, {"date": "2022-03-28", "close": 15.09, "volume": 80472.0}, {"date": "2022-03-29", "close": 15.53, "volume": 61084.0}, {"date": "2022-03-30", "close": 15.44, "volume": 40425.0}, {"date": "2022-03-31", "close": 15.47, "volume": 121672.0}, {"date": "2022-04-01", "close": 15.64, "volume": 59444.0}, {"date": "2022-04-04", "close": 15.64, "volume": 86542.0}, {"date": "2022-04-05", "close": 15.68, "volume": 70974.0}, {"date": "2022-04-06", "close": 15.78, "volume": 55368.0}, {"date": "2022-04-07", "close": 15.71, "volume": 63592.0}, {"date": "2022-04-08", "close": 15.89, "volume": 37200.0}, {"date": "2022-04-11", "close": 15.81, "volume": 34303.0}, {"date": "2022-04-12", "close": 15.71, "volume": 23836.0}, {"date": "2022-04-13", "close": 15.72, "volume": 54861.0}, {"date": "2022-04-14", "close": 15.57, "volume": 47659.0}, {"date": "2022-04-18", "close": 15.68, "volume": 37999.0}, {"date": "2022-04-19", "close": 15.97, "volume": 23662.0}, {"date": "2022-04-20", "close": 16.27, "volume": 25341.0}, {"date": "2022-04-21", "close": 16.28, "volume": 53028.0}, {"date": "2022-04-22", "close": 15.88, "volume": 37455.0}, {"date": "2022-04-25", "close": 15.65, "volume": 16033.0}, {"date": "2022-04-26", "close": 15.76, "volume": 59602.0}, {"date": "2022-04-27", "close": 15.69, "volume": 52935.0}, {"date": "2022-04-28", "close": 15.66, "volume": 42655.0}, {"date": "2022-04-29", "close": 15.2, "volume": 73301.0}, {"date": "2022-05-02", "close": 14.92, "volume": 59473.0}, {"date": "2022-05-03", "close": 15.1, "volume": 37121.0}, {"date": "2022-05-04", "close": 15.26, "volume": 34969.0}, {"date": "2022-05-05", "close": 14.93, "volume": 42337.0}, {"date": "2022-05-06", "close": 15.22, "volume": 98692.0}, {"date": "2022-05-09", "close": 14.91, "volume": 67111.0}, {"date": "2022-05-10", "close": 14.3, "volume": 62464.0}, {"date": "2022-05-11", "close": 14.32, "volume": 23221.0}, {"date": "2022-05-12", "close": 13.87, "volume": 52732.0}, {"date": "2022-05-13", "close": 13.9, "volume": 78891.0}, {"date": "2022-05-16", "close": 13.84, "volume": 61767.0}, {"date": "2022-05-17", "close": 14.0, "volume": 51318.0}, {"date": "2022-05-18", "close": 13.44, "volume": 97874.0}, {"date": "2022-05-19", "close": 13.33, "volume": 68290.0}, {"date": "2022-05-20", "close": 13.37, "volume": 74463.0}, {"date": "2022-05-23", "close": 13.48, "volume": 63276.0}, {"date": "2022-05-24", "close": 13.65, "volume": 41350.0}, {"date": "2022-05-25", "close": 13.83, "volume": 47087.0}, {"date": "2022-05-26", "close": 14.2, "volume": 93651.0}, {"date": "2022-05-27", "close": 14.58, "volume": 40790.0}, {"date": "2022-05-31", "close": 14.25, "volume": 45238.0}, {"date": "2022-06-01", "close": 14.15, "volume": 37215.0}, {"date": "2022-06-02", "close": 14.38, "volume": 81137.0}, {"date": "2022-06-03", "close": 14.36, "volume": 22460.0}, {"date": "2022-06-06", "close": 14.19, "volume": 39404.0}, {"date": "2022-06-07", "close": 14.3, "volume": 39832.0}, {"date": "2022-06-08", "close": 14.1, "volume": 24558.0}, {"date": "2022-06-09", "close": 14.0295, "volume": 31929.0}, {"date": "2022-06-10", "close": 13.66, "volume": 72270.0}, {"date": "2022-06-13", "close": 13.05, "volume": 68949.0}, {"date": "2022-06-14", "close": 12.82, "volume": 46047.0}, {"date": "2022-06-15", "close": 13.02, "volume": 51987.0}, {"date": "2022-06-16", "close": 12.62, "volume": 48567.0}, {"date": "2022-06-17", "close": 12.66, "volume": 57404.0}, {"date": "2022-06-21", "close": 12.85, "volume": 46117.0}, {"date": "2022-06-22", "close": 12.96, "volume": 53085.0}, {"date": "2022-06-23", "close": 13.1, "volume": 36845.0}, {"date": "2022-06-24", "close": 13.35, "volume": 27604.0}, {"date": "2022-06-27", "close": 13.36, "volume": 22478.0}, {"date": "2022-06-28", "close": 13.24, "volume": 42729.0}, {"date": "2022-06-29", "close": 13.19, "volume": 50696.0}, {"date": "2022-06-30", "close": 13.25, "volume": 40147.0}, {"date": "2022-07-01", "close": 13.5, "volume": 37085.0}, {"date": "2022-07-05", "close": 13.5, "volume": 33326.0}, {"date": "2022-07-06", "close": 13.55, "volume": 44170.0}, {"date": "2022-07-07", "close": 13.6976, "volume": 22247.0}, {"date": "2022-07-08", "close": 13.77, "volume": 28718.0}, {"date": "2022-07-11", "close": 13.89, "volume": 60923.0}, {"date": "2022-07-12", "close": 13.71, "volume": 35076.0}, {"date": "2022-07-13", "close": 13.49, "volume": 22950.0}, {"date": "2022-07-14", "close": 13.39, "volume": 34116.0}, {"date": "2022-07-15", "close": 13.6, "volume": 15791.0}, {"date": "2022-07-18", "close": 13.5, "volume": 39495.0}, {"date": "2022-07-19", "close": 13.74, "volume": 22909.0}, {"date": "2022-07-20", "close": 13.73, "volume": 27267.0}, {"date": "2022-07-21", "close": 13.81, "volume": 28723.0}, {"date": "2022-07-22", "close": 13.87, "volume": 27707.0}, {"date": "2022-07-25", "close": 13.98, "volume": 18790.0}, {"date": "2022-07-26", "close": 14.02, "volume": 22664.0}, {"date": "2022-07-27", "close": 14.17, "volume": 39346.0}, {"date": "2022-07-28", "close": 14.87, "volume": 47526.0}, {"date": "2022-07-29", "close": 15.03, "volume": 50353.0}, {"date": "2022-08-01", "close": 15.35, "volume": 50970.0}, {"date": "2022-08-02", "close": 15.35, "volume": 32358.0}, {"date": "2022-08-03", "close": 15.34, "volume": 25928.0}, {"date": "2022-08-04", "close": 15.33, "volume": 26514.0}, {"date": "2022-08-05", "close": 15.345, "volume": 28606.0}, {"date": "2022-08-08", "close": 15.41, "volume": 36416.0}, {"date": "2022-08-09", "close": 15.3, "volume": 33454.0}, {"date": "2022-08-10", "close": 15.56, "volume": 27285.0}, {"date": "2022-08-11", "close": 15.56, "volume": 27198.0}, {"date": "2022-08-12", "close": 15.57, "volume": 35126.0}, {"date": "2022-08-15", "close": 15.59, "volume": 35795.0}, {"date": "2022-08-16", "close": 15.32, "volume": 35403.0}, {"date": "2022-08-17", "close": 15.14, "volume": 37279.0}, {"date": "2022-08-18", "close": 14.98, "volume": 24082.0}, {"date": "2022-08-19", "close": 14.64, "volume": 31789.0}, {"date": "2022-08-22", "close": 14.25, "volume": 46580.0}, {"date": "2022-08-23", "close": 14.04, "volume": 25844.0}, {"date": "2022-08-24", "close": 14.06, "volume": 55701.0}, {"date": "2022-08-25", "close": 14.17, "volume": 46696.0}, {"date": "2022-08-26", "close": 13.75, "volume": 46120.0}, {"date": "2022-08-29", "close": 13.81, "volume": 46192.0}, {"date": "2022-08-30", "close": 13.69, "volume": 36256.0}, {"date": "2022-08-31", "close": 13.72, "volume": 44025.0}, {"date": "2022-09-01", "close": 13.8, "volume": 28869.0}, {"date": "2022-09-02", "close": 13.72, "volume": 41154.0}, {"date": "2022-09-06", "close": 13.81, "volume": 41772.0}, {"date": "2022-09-07", "close": 14.12, "volume": 29704.0}, {"date": "2022-09-08", "close": 13.98, "volume": 23218.0}, {"date": "2022-09-09", "close": 14.33, "volume": 38505.0}, {"date": "2022-09-12", "close": 14.52, "volume": 24684.0}, {"date": "2022-09-13", "close": 14.01, "volume": 30757.0}, {"date": "2022-09-14", "close": 13.92, "volume": 29374.0}, {"date": "2022-09-15", "close": 13.63, "volume": 59861.0}, {"date": "2022-09-16", "close": 13.24, "volume": 44158.0}, {"date": "2022-09-19", "close": 13.07, "volume": 69248.0}, {"date": "2022-09-20", "close": 13.19, "volume": 45759.0}, {"date": "2022-09-21", "close": 13.08, "volume": 28030.0}, {"date": "2022-09-22", "close": 12.84, "volume": 76582.0}, {"date": "2022-09-23", "close": 12.28, "volume": 76941.0}, {"date": "2022-09-26", "close": 11.88, "volume": 78349.0}, {"date": "2022-09-27", "close": 11.75, "volume": 66495.0}, {"date": "2022-09-28", "close": 12.13, "volume": 70055.0}, {"date": "2022-09-29", "close": 11.78, "volume": 50080.0}, {"date": "2022-09-30", "close": 12.08, "volume": 57411.0}, {"date": "2022-10-03", "close": 12.38, "volume": 34419.0}, {"date": "2022-10-04", "close": 13.04, "volume": 103466.0}, {"date": "2022-10-05", "close": 13.03, "volume": 53865.0}, {"date": "2022-10-06", "close": 13.14, "volume": 61179.0}, {"date": "2022-10-07", "close": 12.24, "volume": 87301.0}, {"date": "2022-10-10", "close": 12.52, "volume": 35782.0}, {"date": "2022-10-11", "close": 12.41, "volume": 46931.0}, {"date": "2022-10-12", "close": 12.26, "volume": 35155.0}, {"date": "2022-10-13", "close": 12.55, "volume": 66573.0}, {"date": "2022-10-14", "close": 12.3, "volume": 54572.0}, {"date": "2022-10-17", "close": 12.61, "volume": 124136.0}, {"date": "2022-10-18", "close": 12.65, "volume": 108593.0}, {"date": "2022-10-19", "close": 12.02, "volume": 81145.0}, {"date": "2022-10-20", "close": 11.8, "volume": 40001.0}, {"date": "2022-10-21", "close": 11.77, "volume": 52155.0}, {"date": "2022-10-24", "close": 11.75, "volume": 63459.0}, {"date": "2022-10-25", "close": 12.25, "volume": 44992.0}, {"date": "2022-10-26", "close": 12.26, "volume": 21487.0}, {"date": "2022-10-27", "close": 12.43, "volume": 36680.0}, {"date": "2022-10-28", "close": 12.57, "volume": 63356.0}, {"date": "2022-10-31", "close": 12.46, "volume": 75271.0}, {"date": "2022-11-01", "close": 12.48, "volume": 37627.0}, {"date": "2022-11-02", "close": 12.17, "volume": 28245.0}, {"date": "2022-11-03", "close": 12.14, "volume": 39161.0}, {"date": "2022-11-04", "close": 12.16, "volume": 38828.0}, {"date": "2022-11-07", "close": 12.26, "volume": 47624.0}, {"date": "2022-11-08", "close": 12.4, "volume": 31497.0}, {"date": "2022-11-09", "close": 12.2, "volume": 34148.0}, {"date": "2022-11-10", "close": 12.81, "volume": 121528.0}, {"date": "2022-11-11", "close": 12.85, "volume": 35504.0}, {"date": "2022-11-14", "close": 12.55, "volume": 54306.0}, {"date": "2022-11-15", "close": 12.41, "volume": 53522.0}, {"date": "2022-11-16", "close": 12.24, "volume": 71179.0}, {"date": "2022-11-17", "close": 12.19, "volume": 46745.0}, {"date": "2022-11-18", "close": 12.25, "volume": 53351.0}, {"date": "2022-11-21", "close": 12.36, "volume": 64393.0}, {"date": "2022-11-22", "close": 12.56, "volume": 50895.0}, {"date": "2022-11-23", "close": 12.56, "volume": 46926.0}, {"date": "2022-11-25", "close": 12.68, "volume": 42745.0}, {"date": "2022-11-28", "close": 12.46, "volume": 37356.0}, {"date": "2022-11-29", "close": 12.56, "volume": 77908.0}, {"date": "2022-11-30", "close": 13.03, "volume": 61222.0}, {"date": "2022-12-01", "close": 13.01, "volume": 47758.0}, {"date": "2022-12-02", "close": 13.1, "volume": 34663.0}, {"date": "2022-12-05", "close": 13.0, "volume": 104983.0}, {"date": "2022-12-06", "close": 12.71, "volume": 58349.0}, {"date": "2022-12-07", "close": 12.8, "volume": 92374.0}, {"date": "2022-12-08", "close": 12.72, "volume": 51096.0}, {"date": "2022-12-09", "close": 12.84, "volume": 62386.0}, {"date": "2022-12-12", "close": 12.77, "volume": 51226.0}, {"date": "2022-12-13", "close": 12.61, "volume": 62056.0}, {"date": "2022-12-14", "close": 12.9, "volume": 64391.0}, {"date": "2022-12-15", "close": 13.1, "volume": 106788.0}, {"date": "2022-12-16", "close": 12.88, "volume": 51364.0}, {"date": "2022-12-19", "close": 12.75, "volume": 61799.0}, {"date": "2022-12-20", "close": 13.03, "volume": 58225.0}, {"date": "2022-12-21", "close": 12.93, "volume": 69252.0}, {"date": "2022-12-22", "close": 12.76, "volume": 114332.0}, {"date": "2022-12-23", "close": 12.63, "volume": 113268.0}, {"date": "2022-12-27", "close": 12.08, "volume": 68865.0}, {"date": "2022-12-28", "close": 11.955, "volume": 77105.0}, {"date": "2022-12-29", "close": 12.04, "volume": 74280.0}, {"date": "2022-12-30", "close": 12.23, "volume": 120380.0}, {"date": "2023-01-03", "close": 12.3, "volume": 75827.0}, {"date": "2023-01-04", "close": 12.51, "volume": 49054.0}, {"date": "2023-01-05", "close": 12.56, "volume": 52206.0}, {"date": "2023-01-06", "close": 12.6, "volume": 154896.0}, {"date": "2023-01-09", "close": 12.82, "volume": 106556.0}, {"date": "2023-01-10", "close": 13.12, "volume": 56493.0}, {"date": "2023-01-11", "close": 13.48, "volume": 52930.0}, {"date": "2023-01-12", "close": 13.88, "volume": 77770.0}, {"date": "2023-01-13", "close": 13.81, "volume": 101750.0}, {"date": "2023-01-17", "close": 13.78, "volume": 94211.0}, {"date": "2023-01-18", "close": 13.13, "volume": 142624.0}, {"date": "2023-01-19", "close": 13.17, "volume": 42523.0}, {"date": "2023-01-20", "close": 13.11, "volume": 60414.0}, {"date": "2023-01-23", "close": 12.97, "volume": 76267.0}, {"date": "2023-01-24", "close": 13.05, "volume": 57177.0}, {"date": "2023-01-25", "close": 13.16, "volume": 60370.0}, {"date": "2023-01-26", "close": 13.36, "volume": 39863.0}, {"date": "2023-01-27", "close": 13.49, "volume": 48503.0}, {"date": "2023-01-30", "close": 13.41, "volume": 62147.0}, {"date": "2023-01-31", "close": 13.81, "volume": 65702.0}, {"date": "2023-02-01", "close": 13.9, "volume": 43306.0}, {"date": "2023-02-02", "close": 13.87, "volume": 84616.0}, {"date": "2023-02-03", "close": 13.71, "volume": 58716.0}, {"date": "2023-02-06", "close": 13.54, "volume": 65273.0}, {"date": "2023-02-07", "close": 13.41, "volume": 72801.0}, {"date": "2023-02-08", "close": 13.28, "volume": 47717.0}, {"date": "2023-02-09", "close": 13.11, "volume": 42348.0}, {"date": "2023-02-10", "close": 13.08, "volume": 28102.0}, {"date": "2023-02-13", "close": 13.05, "volume": 112846.0}, {"date": "2023-02-14", "close": 12.87, "volume": 120125.0}, {"date": "2023-02-15", "close": 12.87, "volume": 45088.0}, {"date": "2023-02-16", "close": 12.85, "volume": 51200.0}, {"date": "2023-02-17", "close": 12.83, "volume": 48471.0}, {"date": "2023-02-21", "close": 12.47, "volume": 56786.0}, {"date": "2023-02-22", "close": 12.45, "volume": 42678.0}, {"date": "2023-02-23", "close": 12.59, "volume": 34618.0}, {"date": "2023-02-24", "close": 12.59, "volume": 62122.0}, {"date": "2023-02-27", "close": 12.77, "volume": 52916.0}, {"date": "2023-02-28", "close": 13.14, "volume": 56373.0}, {"date": "2023-03-01", "close": 13.04, "volume": 71455.0}, {"date": "2023-03-02", "close": 13.14, "volume": 36928.0}, {"date": "2023-03-03", "close": 13.1, "volume": 43126.0}, {"date": "2023-03-06", "close": 13.41, "volume": 53582.0}, {"date": "2023-03-07", "close": 13.11, "volume": 21745.0}, {"date": "2023-03-08", "close": 13.07, "volume": 26696.0}, {"date": "2023-03-09", "close": 12.77, "volume": 40329.0}, {"date": "2023-03-10", "close": 12.11, "volume": 64295.0}, {"date": "2023-03-13", "close": 12.13, "volume": 67779.0}, {"date": "2023-03-14", "close": 11.99, "volume": 75346.0}, {"date": "2023-03-15", "close": 11.8, "volume": 50143.0}, {"date": "2023-03-16", "close": 11.76, "volume": 64805.0}, {"date": "2023-03-17", "close": 11.5, "volume": 105806.0}, {"date": "2023-03-20", "close": 11.66, "volume": 83204.0}, {"date": "2023-03-21", "close": 11.84, "volume": 81624.0}, {"date": "2023-03-22", "close": 11.35, "volume": 85742.0}, {"date": "2023-03-23", "close": 11.28, "volume": 56934.0}, {"date": "2023-03-24", "close": 11.5, "volume": 69263.0}, {"date": "2023-03-27", "close": 11.41, "volume": 59422.0}, {"date": "2023-03-28", "close": 11.36, "volume": 62428.0}, {"date": "2023-03-29", "close": 11.7, "volume": 48307.0}, {"date": "2023-03-30", "close": 11.92, "volume": 35717.0}, {"date": "2023-03-31", "close": 12.12, "volume": 66973.0}, {"date": "2023-04-03", "close": 12.185, "volume": 87938.0}, {"date": "2023-04-04", "close": 12.1601, "volume": 29304.0}, {"date": "2023-04-05", "close": 12.03, "volume": 37358.0}, {"date": "2023-04-06", "close": 12.05, "volume": 43499.0}, {"date": "2023-04-10", "close": 12.11, "volume": 50956.0}, {"date": "2023-04-11", "close": 12.2, "volume": 47300.0}, {"date": "2023-04-12", "close": 12.19, "volume": 16768.0}, {"date": "2023-04-13", "close": 12.15, "volume": 39533.0}, {"date": "2023-04-14", "close": 11.93, "volume": 40403.0}, {"date": "2023-04-17", "close": 12.05, "volume": 41650.0}, {"date": "2023-04-18", "close": 11.86, "volume": 47326.0}, {"date": "2023-04-19", "close": 11.95, "volume": 47889.0}, {"date": "2023-04-20", "close": 11.78, "volume": 24668.0}, {"date": "2023-04-21", "close": 11.74, "volume": 41906.0}, {"date": "2023-04-24", "close": 11.9, "volume": 78594.0}, {"date": "2023-04-25", "close": 11.58, "volume": 80111.0}, {"date": "2023-04-26", "close": 11.56, "volume": 70155.0}, {"date": "2023-04-27", "close": 11.78, "volume": 46618.0}, {"date": "2023-04-28", "close": 11.9, "volume": 46607.0}, {"date": "2023-05-01", "close": 11.86, "volume": 46337.0}, {"date": "2023-05-02", "close": 11.63, "volume": 43359.0}, {"date": "2023-05-03", "close": 11.56, "volume": 64681.0}, {"date": "2023-05-04", "close": 11.71, "volume": 98801.0}, {"date": "2023-05-05", "close": 11.78, "volume": 59622.0}, {"date": "2023-05-08", "close": 11.66, "volume": 61452.0}, {"date": "2023-05-09", "close": 11.53, "volume": 51584.0}, {"date": "2023-05-10", "close": 11.55, "volume": 70435.0}, {"date": "2023-05-11", "close": 11.42, "volume": 96379.0}, {"date": "2023-05-12", "close": 11.41, "volume": 95117.0}, {"date": "2023-05-15", "close": 11.36, "volume": 47516.0}, {"date": "2023-05-16", "close": 11.09, "volume": 103529.0}, {"date": "2023-05-17", "close": 11.15, "volume": 77445.0}, {"date": "2023-05-18", "close": 11.06, "volume": 83175.0}, {"date": "2023-05-19", "close": 11.02, "volume": 64403.0}, {"date": "2023-05-22", "close": 11.08, "volume": 54937.0}, {"date": "2023-05-23", "close": 11.04, "volume": 84327.0}, {"date": "2023-05-24", "close": 10.81, "volume": 74419.0}, {"date": "2023-05-25", "close": 10.86, "volume": 69311.0}, {"date": "2023-05-26", "close": 11.01, "volume": 36863.0}, {"date": "2023-05-30", "close": 11.09, "volume": 50200.0}, {"date": "2023-05-31", "close": 11.11, "volume": 54633.0}, {"date": "2023-06-01", "close": 11.16, "volume": 103925.0}, {"date": "2023-06-02", "close": 11.29, "volume": 115799.0}, {"date": "2023-06-05", "close": 11.2, "volume": 58244.0}, {"date": "2023-06-06", "close": 11.28, "volume": 56636.0}, {"date": "2023-06-07", "close": 11.48, "volume": 81997.0}, {"date": "2023-06-08", "close": 11.4, "volume": 51952.0}, {"date": "2023-06-09", "close": 11.49, "volume": 132935.0}, {"date": "2023-06-12", "close": 11.46, "volume": 86430.0}, {"date": "2023-06-13", "close": 11.4, "volume": 67519.0}, {"date": "2023-06-14", "close": 11.41, "volume": 62368.0}, {"date": "2023-06-15", "close": 11.46, "volume": 47744.0}, {"date": "2023-06-16", "close": 11.4271, "volume": 38910.0}, {"date": "2023-06-20", "close": 11.31, "volume": 86849.0}, {"date": "2023-06-21", "close": 11.29, "volume": 61458.0}, {"date": "2023-06-22", "close": 11.17, "volume": 57192.0}, {"date": "2023-06-23", "close": 11.02, "volume": 123172.0}, {"date": "2023-06-26", "close": 11.17, "volume": 105503.0}, {"date": "2023-06-27", "close": 11.28, "volume": 92906.0}, {"date": "2023-06-28", "close": 11.27, "volume": 70548.0}, {"date": "2023-06-29", "close": 11.35, "volume": 57633.0}, {"date": "2023-06-30", "close": 11.42, "volume": 81256.0}, {"date": "2023-07-03", "close": 11.58, "volume": 100830.0}, {"date": "2023-07-05", "close": 11.61, "volume": 72400.0}, {"date": "2023-07-06", "close": 11.48, "volume": 65658.0}, {"date": "2023-07-07", "close": 11.53, "volume": 42573.0}, {"date": "2023-07-10", "close": 11.53, "volume": 71723.0}, {"date": "2023-07-11", "close": 11.57, "volume": 71774.0}, {"date": "2023-07-12", "close": 11.73, "volume": 70289.0}, {"date": "2023-07-13", "close": 11.81, "volume": 43890.0}, {"date": "2023-07-14", "close": 11.77, "volume": 66396.0}, {"date": "2023-07-17", "close": 11.67, "volume": 83922.0}, {"date": "2023-07-18", "close": 11.6, "volume": 83944.0}, {"date": "2023-07-19", "close": 11.78, "volume": 61414.0}, {"date": "2023-07-20", "close": 11.74, "volume": 70641.0}, {"date": "2023-07-21", "close": 11.79, "volume": 54860.0}, {"date": "2023-07-24", "close": 11.86, "volume": 59975.0}, {"date": "2023-07-25", "close": 11.87, "volume": 51405.0}, {"date": "2023-07-26", "close": 11.89, "volume": 66470.0}, {"date": "2023-07-27", "close": 11.74, "volume": 72551.0}, {"date": "2023-07-28", "close": 11.7, "volume": 76838.0}, {"date": "2023-07-31", "close": 11.82, "volume": 54157.0}, {"date": "2023-08-01", "close": 11.89, "volume": 90828.0}, {"date": "2023-08-02", "close": 11.84, "volume": 55021.0}, {"date": "2023-08-03", "close": 11.65, "volume": 90039.0}, {"date": "2023-08-04", "close": 11.55, "volume": 81732.0}, {"date": "2023-08-07", "close": 11.67, "volume": 66449.0}, {"date": "2023-08-08", "close": 11.56, "volume": 61845.0}, {"date": "2023-08-09", "close": 11.52, "volume": 47615.0}, {"date": "2023-08-10", "close": 11.53, "volume": 45128.0}, {"date": "2023-08-11", "close": 11.53, "volume": 37130.0}, {"date": "2023-08-14", "close": 11.54, "volume": 58095.0}, {"date": "2023-08-15", "close": 11.33, "volume": 50129.0}, {"date": "2023-08-16", "close": 11.24, "volume": 50969.0}, {"date": "2023-08-17", "close": 11.19, "volume": 119993.0}, {"date": "2023-08-18", "close": 11.17, "volume": 46770.0}, {"date": "2023-08-21", "close": 11.09, "volume": 55916.0}, {"date": "2023-08-22", "close": 11.11, "volume": 49639.0}, {"date": "2023-08-23", "close": 11.26, "volume": 61345.0}, {"date": "2023-08-24", "close": 11.15, "volume": 82548.0}, {"date": "2023-08-25", "close": 11.1, "volume": 49910.0}, {"date": "2023-08-28", "close": 11.13, "volume": 100252.0}, {"date": "2023-08-29", "close": 11.21, "volume": 70913.0}, {"date": "2023-08-30", "close": 11.24, "volume": 73132.0}, {"date": "2023-08-31", "close": 11.21, "volume": 60049.0}, {"date": "2023-09-01", "close": 11.32, "volume": 82215.0}, {"date": "2023-09-05", "close": 11.2, "volume": 38301.0}, {"date": "2023-09-06", "close": 11.07, "volume": 51142.0}, {"date": "2023-09-07", "close": 11.05, "volume": 52792.0}, {"date": "2023-09-08", "close": 10.92, "volume": 91213.0}, {"date": "2023-09-11", "close": 10.95, "volume": 92402.0}, {"date": "2023-09-12", "close": 10.8, "volume": 96506.0}, {"date": "2023-09-13", "close": 10.71, "volume": 77403.0}, {"date": "2023-09-14", "close": 10.91, "volume": 57770.0}, {"date": "2023-09-15", "close": 10.92, "volume": 33122.0}, {"date": "2023-09-18", "close": 10.9, "volume": 51495.0}, {"date": "2023-09-19", "close": 10.8, "volume": 25499.0}, {"date": "2023-09-20", "close": 10.81, "volume": 50140.0}, {"date": "2023-09-21", "close": 10.54, "volume": 66891.0}, {"date": "2023-09-22", "close": 10.58, "volume": 79911.0}, {"date": "2023-09-25", "close": 10.58, "volume": 86421.0}, {"date": "2023-09-26", "close": 10.38, "volume": 61221.0}, {"date": "2023-09-27", "close": 10.36, "volume": 96427.0}, {"date": "2023-09-28", "close": 10.4, "volume": 54057.0}, {"date": "2023-09-29", "close": 10.48, "volume": 86112.0}, {"date": "2023-10-02", "close": 10.37, "volume": 118852.0}, {"date": "2023-10-03", "close": 10.171, "volume": 70519.0}, {"date": "2023-10-04", "close": 10.18, "volume": 98698.0}, {"date": "2023-10-05", "close": 10.04, "volume": 215267.0}, {"date": "2023-10-06", "close": 10.079, "volume": 124252.0}, {"date": "2023-10-09", "close": 10.19, "volume": 52896.0}, {"date": "2023-10-10", "close": 10.16, "volume": 65553.0}, {"date": "2023-10-11", "close": 10.36, "volume": 59273.0}, {"date": "2023-10-12", "close": 10.165, "volume": 71863.0}, {"date": "2023-10-13", "close": 10.2, "volume": 56121.0}, {"date": "2023-10-16", "close": 10.4, "volume": 291712.0}, {"date": "2023-10-17", "close": 10.34, "volume": 57233.0}, {"date": "2023-10-18", "close": 10.11, "volume": 76055.0}, {"date": "2023-10-19", "close": 9.85, "volume": 65237.0}, {"date": "2023-10-20", "close": 9.815, "volume": 64252.0}, {"date": "2023-10-23", "close": 9.78, "volume": 94190.0}, {"date": "2023-10-24", "close": 9.85, "volume": 61885.0}, {"date": "2023-10-25", "close": 9.66, "volume": 76655.0}, {"date": "2023-10-26", "close": 9.83, "volume": 105080.0}, {"date": "2023-10-27", "close": 9.7, "volume": 100059.0}, {"date": "2023-10-30", "close": 9.7, "volume": 100115.0}, {"date": "2023-10-31", "close": 9.94, "volume": 68343.0}, {"date": "2023-11-01", "close": 10.22, "volume": 138587.0}, {"date": "2023-11-02", "close": 10.88, "volume": 102393.0}, {"date": "2023-11-03", "close": 11.16, "volume": 89936.0}, {"date": "2023-11-06", "close": 10.86, "volume": 162795.0}, {"date": "2023-11-07", "close": 10.63, "volume": 39039.0}, {"date": "2023-11-08", "close": 10.56, "volume": 76547.0}, {"date": "2023-11-09", "close": 10.58, "volume": 43601.0}, {"date": "2023-11-10", "close": 10.59, "volume": 44530.0}, {"date": "2023-11-13", "close": 10.73, "volume": 61200.0}, {"date": "2023-11-14", "close": 11.2, "volume": 78876.0}, {"date": "2023-11-15", "close": 11.265, "volume": 45232.0}, {"date": "2023-11-16", "close": 11.1, "volume": 69507.0}, {"date": "2023-11-17", "close": 10.98, "volume": 62376.0}, {"date": "2023-11-20", "close": 11.03, "volume": 72971.0}, {"date": "2023-11-21", "close": 11.01, "volume": 43988.0}, {"date": "2023-11-22", "close": 11.16, "volume": 37981.0}, {"date": "2023-11-24", "close": 11.23, "volume": 48805.0}, {"date": "2023-11-27", "close": 11.19, "volume": 62116.0}, {"date": "2023-11-28", "close": 11.11, "volume": 80893.0}, {"date": "2023-11-29", "close": 11.22, "volume": 70256.0}, {"date": "2023-11-30", "close": 11.23, "volume": 93737.0}, {"date": "2023-12-01", "close": 11.695, "volume": 117548.0}, {"date": "2023-12-04", "close": 11.57, "volume": 87074.0}, {"date": "2023-12-05", "close": 11.51, "volume": 54030.0}, {"date": "2023-12-06", "close": 11.61, "volume": 52711.0}, {"date": "2023-12-07", "close": 11.48, "volume": 60682.0}, {"date": "2023-12-08", "close": 11.45, "volume": 53601.0}, {"date": "2023-12-11", "close": 11.44, "volume": 60567.0}, {"date": "2023-12-12", "close": 11.39, "volume": 84748.0}, {"date": "2023-12-13", "close": 11.7, "volume": 128854.0}, {"date": "2023-12-14", "close": 11.99, "volume": 109429.0}, {"date": "2023-12-15", "close": 11.67, "volume": 75442.0}, {"date": "2023-12-18", "close": 11.7, "volume": 102529.0}, {"date": "2023-12-19", "close": 11.79, "volume": 51465.0}, {"date": "2023-12-20", "close": 11.61, "volume": 95484.0}, {"date": "2023-12-21", "close": 11.49, "volume": 84773.0}, {"date": "2023-12-22", "close": 11.54, "volume": 163797.0}, {"date": "2023-12-26", "close": 11.59, "volume": 104321.0}, {"date": "2023-12-27", "close": 11.75, "volume": 114733.0}, {"date": "2023-12-28", "close": 11.91, "volume": 104636.0}, {"date": "2023-12-29", "close": 11.75, "volume": 114170.0}, {"date": "2024-01-02", "close": 11.92, "volume": 81972.0}, {"date": "2024-01-03", "close": 11.72, "volume": 86104.0}, {"date": "2024-01-04", "close": 11.78, "volume": 73272.0}, {"date": "2024-01-05", "close": 11.71, "volume": 83058.0}, {"date": "2024-01-08", "close": 12.0, "volume": 88711.0}, {"date": "2024-01-09", "close": 12.03, "volume": 69408.0}, {"date": "2024-01-10", "close": 12.21, "volume": 94380.0}, {"date": "2024-01-11", "close": 12.095, "volume": 46290.0}, {"date": "2024-01-12", "close": 12.15, "volume": 45790.0}, {"date": "2024-01-16", "close": 12.0, "volume": 55537.0}, {"date": "2024-01-17", "close": 11.73, "volume": 80577.0}, {"date": "2024-01-18", "close": 11.91, "volume": 92797.0}, {"date": "2024-01-19", "close": 11.9696, "volume": 80468.0}, {"date": "2024-01-22", "close": 12.26, "volume": 114823.0}, {"date": "2024-01-23", "close": 12.04, "volume": 59149.0}, {"date": "2024-01-24", "close": 11.98, "volume": 63772.0}, {"date": "2024-01-25", "close": 12.01, "volume": 50033.0}, {"date": "2024-01-26", "close": 11.98, "volume": 43271.0}, {"date": "2024-01-29", "close": 12.14, "volume": 57786.0}, {"date": "2024-01-30", "close": 12.08, "volume": 70328.0}, {"date": "2024-01-31", "close": 11.81, "volume": 118013.0}, {"date": "2024-02-01", "close": 12.15, "volume": 90473.0}, {"date": "2024-02-02", "close": 12.005, "volume": 42974.0}, {"date": "2024-02-05", "close": 11.75, "volume": 98442.0}, {"date": "2024-02-06", "close": 11.88, "volume": 70837.0}, {"date": "2024-02-07", "close": 11.83, "volume": 56041.0}, {"date": "2024-02-08", "close": 11.86, "volume": 51027.0}, {"date": "2024-02-09", "close": 11.89, "volume": 71031.0}, {"date": "2024-02-12", "close": 11.9, "volume": 37572.0}, {"date": "2024-02-13", "close": 11.56, "volume": 94596.0}, {"date": "2024-02-14", "close": 11.66, "volume": 45417.0}, {"date": "2024-02-15", "close": 11.87, "volume": 50922.0}, {"date": "2024-02-16", "close": 11.7, "volume": 32627.0}, {"date": "2024-02-20", "close": 11.67, "volume": 64283.0}, {"date": "2024-02-21", "close": 11.64, "volume": 89469.0}, {"date": "2024-02-22", "close": 11.63, "volume": 51514.0}, {"date": "2024-02-23", "close": 11.67, "volume": 42398.0}, {"date": "2024-02-26", "close": 11.56, "volume": 58204.0}, {"date": "2024-02-27", "close": 11.52, "volume": 42959.0}, {"date": "2024-02-28", "close": 11.61, "volume": 64991.0}, {"date": "2024-02-29", "close": 11.77, "volume": 71647.0}, {"date": "2024-03-01", "close": 11.87, "volume": 63354.0}, {"date": "2024-03-04", "close": 11.92, "volume": 52649.0}, {"date": "2024-03-05", "close": 11.81, "volume": 65655.0}, {"date": "2024-03-06", "close": 11.89, "volume": 37259.0}, {"date": "2024-03-07", "close": 11.9, "volume": 40670.0}, {"date": "2024-03-08", "close": 12.06, "volume": 94708.0}, {"date": "2024-03-11", "close": 12.04, "volume": 50929.0}, {"date": "2024-03-12", "close": 11.95, "volume": 81603.0}, {"date": "2024-03-13", "close": 11.84, "volume": 81437.0}, {"date": "2024-03-14", "close": 11.76, "volume": 115476.0}, {"date": "2024-03-15", "close": 11.67, "volume": 46860.0}, {"date": "2024-03-18", "close": 11.68, "volume": 40523.0}, {"date": "2024-03-19", "close": 11.67, "volume": 76407.0}, {"date": "2024-03-20", "close": 11.73, "volume": 45707.0}, {"date": "2024-03-21", "close": 11.73, "volume": 58745.0}, {"date": "2024-03-22", "close": 11.66, "volume": 88378.0}, {"date": "2024-03-25", "close": 11.64, "volume": 54228.0}, {"date": "2024-03-26", "close": 11.69, "volume": 58661.0}, {"date": "2024-03-27", "close": 11.81, "volume": 59466.0}, {"date": "2024-03-28", "close": 11.89, "volume": 105785.0}, {"date": "2024-04-01", "close": 11.68, "volume": 81445.0}, {"date": "2024-04-02", "close": 11.69, "volume": 115084.0}, {"date": "2024-04-03", "close": 11.7, "volume": 103977.0}, {"date": "2024-04-04", "close": 11.59, "volume": 79320.0}, {"date": "2024-04-05", "close": 11.47, "volume": 98076.0}, {"date": "2024-04-08", "close": 11.57, "volume": 81954.0}, {"date": "2024-04-09", "close": 11.58, "volume": 48905.0}, {"date": "2024-04-10", "close": 11.21, "volume": 99893.0}, {"date": "2024-04-11", "close": 11.19, "volume": 71941.0}, {"date": "2024-04-12", "close": 10.99, "volume": 56388.0}, {"date": "2024-04-15", "close": 10.8, "volume": 64910.0}, {"date": "2024-04-16", "close": 10.68, "volume": 57402.0}, {"date": "2024-04-17", "close": 10.85, "volume": 88840.0}, {"date": "2024-04-18", "close": 10.79, "volume": 68316.0}, {"date": "2024-04-19", "close": 10.91, "volume": 49029.0}, {"date": "2024-04-22", "close": 11.28, "volume": 161921.0}, {"date": "2024-04-23", "close": 11.33, "volume": 103265.0}, {"date": "2024-04-24", "close": 11.3, "volume": 63803.0}, {"date": "2024-04-25", "close": 11.02, "volume": 106445.0}, {"date": "2024-04-26", "close": 11.14, "volume": 66002.0}, {"date": "2024-04-29", "close": 11.12, "volume": 52313.0}, {"date": "2024-04-30", "close": 11.08, "volume": 88387.0}, {"date": "2024-05-01", "close": 11.06, "volume": 37049.0}, {"date": "2024-05-02", "close": 11.17, "volume": 28672.0}, {"date": "2024-05-03", "close": 11.34, "volume": 52706.0}, {"date": "2024-05-06", "close": 11.43, "volume": 83634.0}, {"date": "2024-05-07", "close": 11.45, "volume": 46342.0}, {"date": "2024-05-08", "close": 11.41, "volume": 37771.0}, {"date": "2024-05-09", "close": 11.59, "volume": 46092.0}, {"date": "2024-05-10", "close": 11.65, "volume": 35514.0}, {"date": "2024-05-13", "close": 11.72, "volume": 65561.0}, {"date": "2024-05-14", "close": 11.63, "volume": 56084.0}, {"date": "2024-05-15", "close": 11.78, "volume": 68865.0}, {"date": "2024-05-16", "close": 11.79, "volume": 45663.0}, {"date": "2024-05-17", "close": 11.65, "volume": 116554.0}, {"date": "2024-05-20", "close": 11.52, "volume": 125667.0}, {"date": "2024-05-21", "close": 11.6, "volume": 47005.0}, {"date": "2024-05-22", "close": 11.5, "volume": 49305.0}, {"date": "2024-05-23", "close": 11.35, "volume": 66803.0}, {"date": "2024-05-24", "close": 11.36, "volume": 32353.0}, {"date": "2024-05-28", "close": 11.16, "volume": 76169.0}, {"date": "2024-05-29", "close": 11.01, "volume": 73300.0}, {"date": "2024-05-30", "close": 11.07, "volume": 108317.0}, {"date": "2024-05-31", "close": 11.38, "volume": 101647.0}, {"date": "2024-06-03", "close": 11.38, "volume": 39500.0}, {"date": "2024-06-04", "close": 11.47, "volume": 46655.0}, {"date": "2024-06-05", "close": 11.44, "volume": 169254.0}, {"date": "2024-06-06", "close": 11.43, "volume": 45403.0}, {"date": "2024-06-07", "close": 11.35, "volume": 47736.0}, {"date": "2024-06-10", "close": 11.43, "volume": 37965.0}, {"date": "2024-06-11", "close": 11.28, "volume": 40042.0}, {"date": "2024-06-12", "close": 11.26, "volume": 114679.0}, {"date": "2024-06-13", "close": 11.28, "volume": 52593.0}, {"date": "2024-06-14", "close": 11.27, "volume": 110060.0}, {"date": "2024-06-17", "close": 11.25, "volume": 44422.0}, {"date": "2024-06-18", "close": 11.225, "volume": 82169.0}, {"date": "2024-06-20", "close": 11.14, "volume": 129195.0}, {"date": "2024-06-21", "close": 11.17, "volume": 60937.0}, {"date": "2024-06-24", "close": 11.29, "volume": 79508.0}, {"date": "2024-06-25", "close": 11.16, "volume": 119667.0}, {"date": "2024-06-26", "close": 11.19, "volume": 74737.0}, {"date": "2024-06-27", "close": 11.37, "volume": 48575.0}, {"date": "2024-06-28", "close": 11.56, "volume": 69163.0}, {"date": "2024-07-01", "close": 11.53, "volume": 59608.0}, {"date": "2024-07-02", "close": 11.61, "volume": 48470.0}, {"date": "2024-07-03", "close": 11.47, "volume": 57076.0}, {"date": "2024-07-05", "close": 11.66, "volume": 97887.0}, {"date": "2024-07-08", "close": 11.63, "volume": 53364.0}, {"date": "2024-07-09", "close": 11.71, "volume": 77126.0}, {"date": "2024-07-10", "close": 11.695, "volume": 76244.0}, {"date": "2024-07-11", "close": 11.94, "volume": 67915.0}, {"date": "2024-07-12", "close": 12.051, "volume": 64985.0}, {"date": "2024-07-15", "close": 12.031, "volume": 74765.0}, {"date": "2024-07-16", "close": 12.19, "volume": 56565.0}, {"date": "2024-07-17", "close": 12.03, "volume": 122991.0}, {"date": "2024-07-18", "close": 11.97, "volume": 57413.0}, {"date": "2024-07-19", "close": 11.94, "volume": 42357.0}, {"date": "2024-07-22", "close": 12.0, "volume": 59367.0}, {"date": "2024-07-23", "close": 12.1001, "volume": 52004.0}, {"date": "2024-07-24", "close": 12.01, "volume": 84857.0}, {"date": "2024-07-25", "close": 12.05, "volume": 44260.0}, {"date": "2024-07-26", "close": 12.04, "volume": 49058.0}, {"date": "2024-07-29", "close": 12.15, "volume": 48606.0}, {"date": "2024-07-30", "close": 12.43, "volume": 39449.0}, {"date": "2024-07-31", "close": 12.42, "volume": 114787.0}, {"date": "2024-08-01", "close": 12.47, "volume": 38886.0}, {"date": "2024-08-02", "close": 12.52, "volume": 51250.0}, {"date": "2024-08-05", "close": 12.1611, "volume": 60098.0}, {"date": "2024-08-06", "close": 12.2821, "volume": 72852.0}, {"date": "2024-08-07", "close": 12.28, "volume": 44752.0}, {"date": "2024-08-08", "close": 12.3, "volume": 33623.0}, {"date": "2024-08-09", "close": 12.35, "volume": 27956.0}, {"date": "2024-08-12", "close": 12.2424, "volume": 58768.0}, {"date": "2024-08-13", "close": 12.3153, "volume": 45460.0}, {"date": "2024-08-14", "close": 12.405, "volume": 54461.0}, {"date": "2024-08-15", "close": 12.43, "volume": 56227.0}, {"date": "2024-08-16", "close": 12.34, "volume": 31029.0}, {"date": "2024-08-19", "close": 12.45, "volume": 52910.0}, {"date": "2024-08-20", "close": 12.35, "volume": 29670.0}, {"date": "2024-08-21", "close": 12.451, "volume": 41082.0}, {"date": "2024-08-22", "close": 12.5099, "volume": 16688.0}, {"date": "2024-08-23", "close": 12.6936, "volume": 47104.0}, {"date": "2024-08-26", "close": 13.0, "volume": 175775.0}, {"date": "2024-08-27", "close": 13.02, "volume": 59827.0}, {"date": "2024-08-28", "close": 12.89, "volume": 41996.0}, {"date": "2024-08-29", "close": 12.94, "volume": 48689.0}, {"date": "2024-08-30", "close": 13.09, "volume": 93442.0}, {"date": "2024-09-03", "close": 13.2, "volume": 95127.0}, {"date": "2024-09-04", "close": 13.29, "volume": 62394.0}, {"date": "2024-09-05", "close": 13.25, "volume": 28038.0}, {"date": "2024-09-06", "close": 13.15, "volume": 51739.0}, {"date": "2024-09-09", "close": 13.31, "volume": 41067.0}, {"date": "2024-09-10", "close": 13.31, "volume": 46391.0}, {"date": "2024-09-11", "close": 13.29, "volume": 24447.0}, {"date": "2024-09-12", "close": 13.2, "volume": 39583.0}, {"date": "2024-09-13", "close": 13.17, "volume": 63289.0}, {"date": "2024-09-16", "close": 13.37, "volume": 49391.0}, {"date": "2024-09-17", "close": 13.15, "volume": 41844.0}, {"date": "2024-09-18", "close": 13.15, "volume": 91522.0}, {"date": "2024-09-19", "close": 12.92, "volume": 139053.0}, {"date": "2024-09-20", "close": 12.8, "volume": 74451.0}, {"date": "2024-09-23", "close": 12.95, "volume": 56365.0}, {"date": "2024-09-24", "close": 13.01, "volume": 51401.0}, {"date": "2024-09-25", "close": 12.99, "volume": 41065.0}, {"date": "2024-09-26", "close": 12.87, "volume": 46264.0}, {"date": "2024-09-27", "close": 12.95, "volume": 59624.0}, {"date": "2024-09-30", "close": 13.09, "volume": 87303.0}, {"date": "2024-10-01", "close": 13.01, "volume": 45230.0}, {"date": "2024-10-02", "close": 12.95, "volume": 47003.0}, {"date": "2024-10-03", "close": 12.77, "volume": 76672.0}, {"date": "2024-10-04", "close": 12.88, "volume": 65031.0}, {"date": "2024-10-07", "close": 12.8, "volume": 59978.0}, {"date": "2024-10-08", "close": 12.82, "volume": 56992.0}, {"date": "2024-10-09", "close": 12.92, "volume": 41188.0}, {"date": "2024-10-10", "close": 12.9, "volume": 51381.0}, {"date": "2024-10-11", "close": 12.88, "volume": 58645.0}, {"date": "2024-10-14", "close": 13.0, "volume": 117672.0}, {"date": "2024-10-15", "close": 12.96, "volume": 30050.0}, {"date": "2024-10-16", "close": 13.05, "volume": 44357.0}, {"date": "2024-10-17", "close": 12.88, "volume": 43049.0}, {"date": "2024-10-18", "close": 12.99, "volume": 51049.0}, {"date": "2024-10-21", "close": 12.79, "volume": 40868.0}, {"date": "2024-10-22", "close": 12.76, "volume": 49271.0}, {"date": "2024-10-23", "close": 12.76, "volume": 75098.0}, {"date": "2024-10-24", "close": 12.8, "volume": 63294.0}, {"date": "2024-10-25", "close": 13.12, "volume": 478077.0}, {"date": "2024-10-28", "close": 13.1, "volume": 114037.0}, {"date": "2024-10-29", "close": 12.89, "volume": 146926.0}, {"date": "2024-10-30", "close": 12.9, "volume": 70709.0}, {"date": "2024-10-31", "close": 12.82, "volume": 113473.0}, {"date": "2024-11-01", "close": 12.71, "volume": 59005.0}, {"date": "2024-11-04", "close": 12.76, "volume": 54453.0}, {"date": "2024-11-05", "close": 12.87, "volume": 22920.0}, {"date": "2024-11-06", "close": 12.63, "volume": 87777.0}, {"date": "2024-11-07", "close": 12.78, "volume": 51438.0}, {"date": "2024-11-08", "close": 12.98, "volume": 72190.0}, {"date": "2024-11-11", "close": 12.98, "volume": 67187.0}, {"date": "2024-11-12", "close": 12.53, "volume": 92067.0}, {"date": "2024-11-13", "close": 12.59, "volume": 63172.0}, {"date": "2024-11-14", "close": 12.42, "volume": 61853.0}, {"date": "2024-11-15", "close": 12.38, "volume": 35052.0}, {"date": "2024-11-18", "close": 12.48, "volume": 56871.0}, {"date": "2024-11-19", "close": 12.61, "volume": 82075.0}, {"date": "2024-11-20", "close": 12.63, "volume": 31658.0}, {"date": "2024-11-21", "close": 12.665, "volume": 45520.0}, {"date": "2024-11-22", "close": 12.85, "volume": 62788.0}, {"date": "2024-11-25", "close": 12.94, "volume": 69491.0}, {"date": "2024-11-26", "close": 12.91, "volume": 54908.0}, {"date": "2024-11-27", "close": 13.1, "volume": 39936.0}, {"date": "2024-11-29", "close": 13.16, "volume": 72368.0}, {"date": "2024-12-02", "close": 12.97, "volume": 95111.0}, {"date": "2024-12-03", "close": 12.95, "volume": 51629.0}, {"date": "2024-12-04", "close": 12.82, "volume": 62209.0}, {"date": "2024-12-05", "close": 12.81, "volume": 36527.0}, {"date": "2024-12-06", "close": 12.81, "volume": 47721.0}, {"date": "2024-12-09", "close": 12.68, "volume": 94105.0}, {"date": "2024-12-10", "close": 12.53, "volume": 44810.0}, {"date": "2024-12-11", "close": 12.27, "volume": 162941.0}, {"date": "2024-12-12", "close": 12.24, "volume": 70857.0}, {"date": "2024-12-13", "close": 12.15, "volume": 40270.0}, {"date": "2024-12-16", "close": 12.01, "volume": 162496.0}, {"date": "2024-12-17", "close": 11.97, "volume": 135305.0}, {"date": "2024-12-18", "close": 11.68, "volume": 101071.0}, {"date": "2024-12-19", "close": 11.52, "volume": 132286.0}, {"date": "2024-12-20", "close": 11.69, "volume": 103780.0}, {"date": "2024-12-23", "close": 11.66, "volume": 128218.0}, {"date": "2024-12-24", "close": 11.75, "volume": 59277.0}, {"date": "2024-12-26", "close": 11.74, "volume": 94290.0}, {"date": "2024-12-27", "close": 11.65, "volume": 83990.0}, {"date": "2024-12-30", "close": 11.53, "volume": 254144.0}, {"date": "2024-12-31", "close": 11.58, "volume": 187527.0}, {"date": "2025-01-02", "close": 11.58, "volume": 99861.0}, {"date": "2025-01-03", "close": 11.69, "volume": 55187.0}, {"date": "2025-01-06", "close": 11.66, "volume": 122634.0}, {"date": "2025-01-07", "close": 11.61, "volume": 125889.0}, {"date": "2025-01-08", "close": 11.63, "volume": 69713.0}, {"date": "2025-01-10", "close": 11.44, "volume": 108737.0}, {"date": "2025-01-13", "close": 11.57, "volume": 74679.0}, {"date": "2025-01-14", "close": 11.59, "volume": 84173.0}, {"date": "2025-01-15", "close": 11.63, "volume": 68648.0}, {"date": "2025-01-16", "close": 11.87, "volume": 111160.0}, {"date": "2025-01-17", "close": 11.93, "volume": 56861.0}, {"date": "2025-01-21", "close": 12.04, "volume": 90621.0}, {"date": "2025-01-22", "close": 11.94, "volume": 48344.0}, {"date": "2025-01-23", "close": 11.84, "volume": 68004.0}, {"date": "2025-01-24", "close": 11.87, "volume": 80184.0}, {"date": "2025-01-27", "close": 11.94, "volume": 76609.0}, {"date": "2025-01-28", "close": 11.88, "volume": 62433.0}, {"date": "2025-01-29", "close": 11.76, "volume": 70154.0}, {"date": "2025-01-30", "close": 11.89, "volume": 88709.0}, {"date": "2025-01-31", "close": 11.9, "volume": 55946.0}, {"date": "2025-02-03", "close": 11.9, "volume": 75780.0}, {"date": "2025-02-04", "close": 12.0, "volume": 65899.0}, {"date": "2025-02-05", "close": 12.1, "volume": 58763.0}, {"date": "2025-02-06", "close": 12.19, "volume": 115922.0}, {"date": "2025-02-07", "close": 12.14, "volume": 88127.0}, {"date": "2025-02-10", "close": 12.17, "volume": 118250.0}, {"date": "2025-02-11", "close": 12.1, "volume": 72715.0}, {"date": "2025-02-12", "close": 12.0, "volume": 105168.0}, {"date": "2025-02-13", "close": 12.15, "volume": 50752.0}, {"date": "2025-02-14", "close": 12.13, "volume": 74450.0}, {"date": "2025-02-18", "close": 12.15, "volume": 41896.0}, {"date": "2025-02-19", "close": 12.1, "volume": 41590.0}, {"date": "2025-02-20", "close": 12.12, "volume": 39455.0}, {"date": "2025-02-21", "close": 12.13, "volume": 55293.0}, {"date": "2025-02-24", "close": 12.16, "volume": 55208.0}, {"date": "2025-02-25", "close": 12.28, "volume": 58252.0}, {"date": "2025-02-26", "close": 12.2, "volume": 65067.0}, {"date": "2025-02-27", "close": 12.25, "volume": 49909.0}, {"date": "2025-02-28", "close": 12.4, "volume": 72620.0}, {"date": "2025-03-03", "close": 12.4, "volume": 63091.0}, {"date": "2025-03-04", "close": 12.28, "volume": 63903.0}, {"date": "2025-03-05", "close": 12.37, "volume": 35390.0}, {"date": "2025-03-06", "close": 12.12, "volume": 41617.0}, {"date": "2025-03-07", "close": 12.06, "volume": 115294.0}, {"date": "2025-03-10", "close": 12.05, "volume": 66060.0}, {"date": "2025-03-11", "close": 11.91, "volume": 37955.0}, {"date": "2025-03-12", "close": 11.87, "volume": 46925.0}, {"date": "2025-03-13", "close": 11.65, "volume": 100511.0}, {"date": "2025-03-14", "close": 11.78, "volume": 56078.0}, {"date": "2025-03-17", "close": 11.97, "volume": 72792.0}, {"date": "2025-03-18", "close": 11.91, "volume": 48914.0}, {"date": "2025-03-19", "close": 12.0, "volume": 31095.0}, {"date": "2025-03-20", "close": 11.97, "volume": 44818.0}, {"date": "2025-03-21", "close": 11.95, "volume": 39272.0}, {"date": "2025-03-24", "close": 11.99, "volume": 65332.0}, {"date": "2025-03-25", "close": 11.82, "volume": 44611.0}, {"date": "2025-03-26", "close": 11.86, "volume": 48342.0}, {"date": "2025-03-27", "close": 11.86, "volume": 28843.0}, {"date": "2025-03-28", "close": 11.98, "volume": 80099.0}, {"date": "2025-03-31", "close": 12.09, "volume": 87048.0}, {"date": "2025-04-01", "close": 12.11, "volume": 38963.0}, {"date": "2025-04-02", "close": 12.15, "volume": 37303.0}, {"date": "2025-04-03", "close": 11.71, "volume": 189025.0}, {"date": "2025-04-04", "close": 11.29, "volume": 158486.0}, {"date": "2025-04-07", "close": 10.9, "volume": 189107.0}, {"date": "2025-04-08", "close": 10.7, "volume": 238725.0}, {"date": "2025-04-09", "close": 11.29, "volume": 156614.0}, {"date": "2025-04-10", "close": 10.96, "volume": 71261.0}, {"date": "2025-04-11", "close": 11.14, "volume": 67401.0}, {"date": "2025-04-14", "close": 11.45, "volume": 67797.0}, {"date": "2025-04-15", "close": 11.48, "volume": 30705.0}, {"date": "2025-04-16", "close": 11.44, "volume": 51105.0}, {"date": "2025-04-17", "close": 11.66, "volume": 32094.0}, {"date": "2025-04-21", "close": 11.34, "volume": 66967.0}, {"date": "2025-04-22", "close": 11.56, "volume": 39660.0}, {"date": "2025-04-23", "close": 11.61, "volume": 46768.0}, {"date": "2025-04-24", "close": 11.64, "volume": 22843.0}, {"date": "2025-04-25", "close": 11.59, "volume": 53983.0}, {"date": "2025-04-28", "close": 11.7, "volume": 51374.0}, {"date": "2025-04-29", "close": 11.85, "volume": 52516.0}, {"date": "2025-04-30", "close": 11.82, "volume": 60007.0}, {"date": "2025-05-01", "close": 11.98, "volume": 56528.0}, {"date": "2025-05-02", "close": 12.14, "volume": 68520.0}, {"date": "2025-05-05", "close": 12.12, "volume": 52908.0}, {"date": "2025-05-06", "close": 12.0, "volume": 31238.0}, {"date": "2025-05-07", "close": 12.09, "volume": 40354.0}, {"date": "2025-05-08", "close": 12.02, "volume": 50934.0}, {"date": "2025-05-09", "close": 12.14, "volume": 37559.0}, {"date": "2025-05-12", "close": 12.22, "volume": 96300.0}, {"date": "2025-05-13", "close": 12.07, "volume": 96788.0}, {"date": "2025-05-14", "close": 11.83, "volume": 109988.0}, {"date": "2025-05-15", "close": 11.96, "volume": 43877.0}, {"date": "2025-05-16", "close": 12.12, "volume": 45440.0}, {"date": "2025-05-19", "close": 12.1, "volume": 37825.0}, {"date": "2025-05-20", "close": 12.01, "volume": 37467.0}, {"date": "2025-05-21", "close": 11.8, "volume": 46811.0}, {"date": "2025-05-22", "close": 11.79, "volume": 51743.0}, {"date": "2025-05-23", "close": 11.7, "volume": 44290.0}, {"date": "2025-05-27", "close": 11.86, "volume": 72832.0}, {"date": "2025-05-28", "close": 11.79, "volume": 36543.0}, {"date": "2025-05-29", "close": 12.04, "volume": 53232.0}, {"date": "2025-05-30", "close": 12.13, "volume": 96636.0}, {"date": "2025-06-02", "close": 12.11, "volume": 77389.0}, {"date": "2025-06-03", "close": 12.07, "volume": 48018.0}, {"date": "2025-06-04", "close": 12.13, "volume": 55837.0}, {"date": "2025-06-05", "close": 12.0, "volume": 52138.0}, {"date": "2025-06-06", "close": 12.01, "volume": 40389.0}, {"date": "2025-06-09", "close": 12.08, "volume": 59284.0}, {"date": "2025-06-10", "close": 12.035, "volume": 46048.0}, {"date": "2025-06-11", "close": 12.0052, "volume": 42133.0}, {"date": "2025-06-12", "close": 12.0, "volume": 53117.0}, {"date": "2025-06-13", "close": 11.87, "volume": 44697.0}, {"date": "2025-06-16", "close": 11.96, "volume": 43028.0}, {"date": "2025-06-17", "close": 11.83, "volume": 49429.0}, {"date": "2025-06-18", "close": 11.92, "volume": 46204.0}, {"date": "2025-06-20", "close": 11.83, "volume": 41146.0}, {"date": "2025-06-23", "close": 11.99, "volume": 50335.0}, {"date": "2025-06-24", "close": 12.05, "volume": 52877.0}, {"date": "2025-06-25", "close": 11.91, "volume": 43460.0}, {"date": "2025-06-26", "close": 11.84, "volume": 63298.0}, {"date": "2025-06-27", "close": 11.98, "volume": 59366.0}, {"date": "2025-06-30", "close": 12.06, "volume": 75411.0}, {"date": "2025-07-01", "close": 12.12, "volume": 69273.0}, {"date": "2025-07-02", "close": 12.13, "volume": 44639.0}, {"date": "2025-07-03", "close": 12.135, "volume": 27683.0}, {"date": "2025-07-07", "close": 12.04, "volume": 81594.0}, {"date": "2025-07-08", "close": 12.0, "volume": 39683.0}, {"date": "2025-07-09", "close": 11.88, "volume": 99131.0}, {"date": "2025-07-10", "close": 11.91, "volume": 171639.0}, {"date": "2025-07-11", "close": 11.89, "volume": 94566.0}, {"date": "2025-07-14", "close": 12.08, "volume": 117500.0}, {"date": "2025-07-15", "close": 11.89, "volume": 115353.0}, {"date": "2025-07-16", "close": 11.91, "volume": 76864.0}, {"date": "2025-07-17", "close": 11.95, "volume": 50898.0}, {"date": "2025-07-18", "close": 11.95, "volume": 40284.0}, {"date": "2025-07-21", "close": 12.0, "volume": 43159.0}, {"date": "2025-07-22", "close": 12.04, "volume": 77089.0}, {"date": "2025-07-23", "close": 12.02, "volume": 60881.0}, {"date": "2025-07-24", "close": 12.05, "volume": 45718.0}, {"date": "2025-07-25", "close": 12.02, "volume": 54863.0}, {"date": "2025-07-28", "close": 11.93, "volume": 56503.0}, {"date": "2025-07-29", "close": 11.98, "volume": 52534.0}, {"date": "2025-07-30", "close": 11.97, "volume": 67977.0}, {"date": "2025-07-31", "close": 11.88, "volume": 95915.0}, {"date": "2025-08-01", "close": 11.86, "volume": 96406.0}, {"date": "2025-08-04", "close": 11.9, "volume": 81346.0}, {"date": "2025-08-05", "close": 11.96, "volume": 53400.0}, {"date": "2025-08-06", "close": 11.945, "volume": 36928.0}, {"date": "2025-08-07", "close": 11.98, "volume": 54662.0}, {"date": "2025-08-08", "close": 11.93, "volume": 75759.0}, {"date": "2025-08-11", "close": 11.95, "volume": 55792.0}, {"date": "2025-08-12", "close": 11.92, "volume": 79965.0}, {"date": "2025-08-13", "close": 11.93, "volume": 67470.0}, {"date": "2025-08-14", "close": 11.82, "volume": 105734.0}, {"date": "2025-08-15", "close": 11.9, "volume": 53907.0}, {"date": "2025-08-18", "close": 11.84, "volume": 40882.0}, {"date": "2025-08-19", "close": 11.9, "volume": 40365.0}, {"date": "2025-08-20", "close": 11.93, "volume": 49528.0}, {"date": "2025-08-21", "close": 11.92, "volume": 65266.0}, {"date": "2025-08-22", "close": 12.03, "volume": 80814.0}, {"date": "2025-08-25", "close": 11.97, "volume": 42701.0}, {"date": "2025-08-26", "close": 11.92, "volume": 39479.0}, {"date": "2025-08-27", "close": 11.93, "volume": 41977.0}, {"date": "2025-08-28", "close": 12.03, "volume": 67351.0}, {"date": "2025-08-29", "close": 12.1, "volume": 69066.0}, {"date": "2025-09-02", "close": 11.95, "volume": 116788.0}, {"date": "2025-09-03", "close": 11.93, "volume": 32518.0}, {"date": "2025-09-04", "close": 12.0, "volume": 71182.0}, {"date": "2025-09-05", "close": 12.07, "volume": 93579.0}, {"date": "2025-09-08", "close": 11.99, "volume": 73208.0}, {"date": "2025-09-09", "close": 11.94, "volume": 67035.0}, {"date": "2025-09-10", "close": 11.92, "volume": 69346.0}, {"date": "2025-09-11", "close": 12.03, "volume": 80058.0}, {"date": "2025-09-12", "close": 12.02, "volume": 37546.0}, {"date": "2025-09-15", "close": 12.02, "volume": 114395.0}, {"date": "2025-09-16", "close": 12.0, "volume": 63660.0}, {"date": "2025-09-17", "close": 12.01, "volume": 55707.0}, {"date": "2025-09-18", "close": 11.99, "volume": 38125.0}, {"date": "2025-09-19", "close": 11.95, "volume": 46332.0}, {"date": "2025-09-22", "close": 11.89, "volume": 44992.0}, {"date": "2025-09-23", "close": 11.94, "volume": 44400.0}, {"date": "2025-09-24", "close": 11.92, "volume": 44633.0}, {"date": "2025-09-25", "close": 11.88, "volume": 35774.0}, {"date": "2025-09-26", "close": 12.0, "volume": 36329.0}, {"date": "2025-09-29", "close": 12.04, "volume": 67829.0}, {"date": "2025-09-30", "close": 12.1, "volume": 66876.0}, {"date": "2025-10-01", "close": 12.1, "volume": 59498.0}, {"date": "2025-10-02", "close": 12.08, "volume": 90340.0}, {"date": "2025-10-03", "close": 12.12, "volume": 33438.0}, {"date": "2025-10-06", "close": 11.99, "volume": 61637.0}, {"date": "2025-10-07", "close": 11.97, "volume": 58081.0}, {"date": "2025-10-08", "close": 11.915, "volume": 33435.0}, {"date": "2025-10-09", "close": 11.83, "volume": 78129.0}, {"date": "2025-10-10", "close": 11.74, "volume": 79381.0}, {"date": "2025-10-13", "close": 11.76, "volume": 33862.0}, {"date": "2025-10-14", "close": 11.74, "volume": 59407.0}, {"date": "2025-10-15", "close": 11.89, "volume": 45261.0}, {"date": "2025-10-16", "close": 11.85, "volume": 32865.0}, {"date": "2025-10-17", "close": 11.85, "volume": 42935.0}, {"date": "2025-10-20", "close": 11.87, "volume": 58393.0}, {"date": "2025-10-21", "close": 11.86, "volume": 18953.0}, {"date": "2025-10-22", "close": 11.86, "volume": 52419.0}, {"date": "2025-10-23", "close": 11.84, "volume": 32078.0}, {"date": "2025-10-24", "close": 11.83, "volume": 105768.0}, {"date": "2025-10-27", "close": 11.8, "volume": 153584.0}, {"date": "2025-10-28", "close": 11.57, "volume": 134637.0}, {"date": "2025-10-29", "close": 11.42, "volume": 106980.0}, {"date": "2025-10-30", "close": 11.53, "volume": 79554.0}, {"date": "2025-10-31", "close": 11.61, "volume": 133892.0}, {"date": "2025-11-03", "close": 11.5, "volume": 83937.0}, {"date": "2025-11-04", "close": 11.52, "volume": 47539.0}, {"date": "2025-11-05", "close": 11.48, "volume": 57253.0}, {"date": "2025-11-06", "close": 11.45, "volume": 66563.0}, {"date": "2025-11-07", "close": 11.47, "volume": 52249.0}, {"date": "2025-11-10", "close": 11.55, "volume": 74201.0}, {"date": "2025-11-11", "close": 11.62, "volume": 79226.0}, {"date": "2025-11-12", "close": 11.52, "volume": 77189.0}, {"date": "2025-11-13", "close": 11.42, "volume": 73955.0}, {"date": "2025-11-14", "close": 11.37, "volume": 81051.0}, {"date": "2025-11-17", "close": 11.27, "volume": 94802.0}, {"date": "2025-11-18", "close": 11.26, "volume": 64124.0}, {"date": "2025-11-19", "close": 11.17, "volume": 96617.0}, {"date": "2025-11-20", "close": 11.08, "volume": 170435.0}, {"date": "2025-11-21", "close": 11.18, "volume": 122178.0}, {"date": "2025-11-24", "close": 11.2, "volume": 157573.0}, {"date": "2025-11-25", "close": 11.28, "volume": 89553.0}, {"date": "2025-11-26", "close": 11.39, "volume": 157013.0}, {"date": "2025-11-28", "close": 11.4, "volume": 128640.0}, {"date": "2025-12-01", "close": 11.34, "volume": 126414.0}, {"date": "2025-12-02", "close": 11.233, "volume": 139286.0}, {"date": "2025-12-03", "close": 11.29, "volume": 104751.0}, {"date": "2025-12-04", "close": 11.2, "volume": 131993.0}, {"date": "2025-12-05", "close": 11.17, "volume": 123067.0}, {"date": "2025-12-08", "close": 11.145, "volume": 131970.0}, {"date": "2025-12-09", "close": 11.01, "volume": 83064.0}, {"date": "2025-12-10", "close": 10.95, "volume": 165961.0}, {"date": "2025-12-11", "close": 10.95, "volume": 139650.0}, {"date": "2025-12-12", "close": 10.96, "volume": 164626.0}, {"date": "2025-12-15", "close": 10.98, "volume": 220465.0}, {"date": "2025-12-16", "close": 10.9, "volume": 137096.0}, {"date": "2025-12-17", "close": 10.98, "volume": 129602.0}, {"date": "2025-12-18", "close": 10.87, "volume": 149639.0}, {"date": "2025-12-19", "close": 10.88, "volume": 157565.0}, {"date": "2025-12-22", "close": 10.86, "volume": 118848.0}, {"date": "2025-12-23", "close": 10.88, "volume": 167367.0}, {"date": "2025-12-24", "close": 10.97, "volume": 71534.0}, {"date": "2025-12-26", "close": 10.99, "volume": 106660.0}, {"date": "2025-12-29", "close": 10.99, "volume": 148574.0}, {"date": "2025-12-30", "close": 11.12, "volume": 174958.0}, {"date": "2025-12-31", "close": 11.05, "volume": 167810.0}, {"date": "2026-01-02", "close": 11.02, "volume": 99984.0}, {"date": "2026-01-05", "close": 11.015, "volume": 190692.0}, {"date": "2026-01-06", "close": 11.09, "volume": 141162.0}, {"date": "2026-01-07", "close": 10.97, "volume": 182805.0}, {"date": "2026-01-08", "close": 11.03, "volume": 119238.0}, {"date": "2026-01-09", "close": 11.08, "volume": 90138.0}, {"date": "2026-01-12", "close": 11.1, "volume": 97476.0}, {"date": "2026-01-13", "close": 11.13, "volume": 163486.0}, {"date": "2026-01-14", "close": 11.18, "volume": 132318.0}, {"date": "2026-01-15", "close": 11.21, "volume": 97315.0}, {"date": "2026-01-16", "close": 11.27, "volume": 150871.0}, {"date": "2026-01-20", "close": 11.11, "volume": 146526.0}, {"date": "2026-01-21", "close": 11.19, "volume": 145936.0}, {"date": "2026-01-22", "close": 11.08, "volume": 85548.0}, {"date": "2026-01-23", "close": 11.11, "volume": 98343.0}, {"date": "2026-01-26", "close": 11.18, "volume": 100926.0}, {"date": "2026-01-27", "close": 11.15, "volume": 75371.0}, {"date": "2026-01-28", "close": 11.02, "volume": 84773.0}, {"date": "2026-01-29", "close": 11.15, "volume": 113949.0}, {"date": "2026-01-30", "close": 11.17, "volume": 121116.0}, {"date": "2026-02-02", "close": 11.18, "volume": 67477.0}, {"date": "2026-02-03", "close": 11.09, "volume": 113230.0}, {"date": "2026-02-04", "close": 11.28, "volume": 88515.0}, {"date": "2026-02-05", "close": 11.27, "volume": 180927.0}, {"date": "2026-02-06", "close": 11.44, "volume": 111645.0}, {"date": "2026-02-09", "close": 11.57, "volume": 339263.0}, {"date": "2026-02-10", "close": 11.69, "volume": 139484.0}, {"date": "2026-02-11", "close": 11.75, "volume": 129920.0}, {"date": "2026-02-12", "close": 11.85, "volume": 162223.0}, {"date": "2026-02-13", "close": 11.94, "volume": 106398.0}, {"date": "2026-02-17", "close": 12.0, "volume": 107356.0}, {"date": "2026-02-18", "close": 11.85, "volume": 71552.0}, {"date": "2026-02-19", "close": 11.8, "volume": 94120.0}, {"date": "2026-02-20", "close": 11.87, "volume": 81291.0}, {"date": "2026-02-23", "close": 11.93, "volume": 94227.0}, {"date": "2026-02-24", "close": 11.913, "volume": 56338.0}, {"date": "2026-02-25", "close": 11.91, "volume": 48872.0}, {"date": "2026-02-26", "close": 12.0, "volume": 58679.0}, {"date": "2026-02-27", "close": 12.0, "volume": 165457.0}, {"date": "2026-03-02", "close": 12.03, "volume": 84609.0}, {"date": "2026-03-03", "close": 12.0, "volume": 192597.0}, {"date": "2026-03-04", "close": 12.01, "volume": 128704.0}, {"date": "2026-03-05", "close": 11.93, "volume": 76197.0}, {"date": "2026-03-06", "close": 11.78, "volume": 79699.0}, {"date": "2026-03-09", "close": 11.61, "volume": 155313.0}, {"date": "2026-03-10", "close": 11.55, "volume": 55985.0}, {"date": "2026-03-11", "close": 11.41, "volume": 94975.0}, {"date": "2026-03-12", "close": 11.322, "volume": 84168.0}, {"date": "2026-03-13", "close": 11.37, "volume": 76487.0}, {"date": "2026-03-16", "close": 11.37, "volume": 135259.0}, {"date": "2026-03-17", "close": 11.42, "volume": 37945.0}, {"date": "2026-03-18", "close": 11.31, "volume": 61710.0}, {"date": "2026-03-19", "close": 11.15, "volume": 72658.0}, {"date": "2026-03-20", "close": 10.83, "volume": 129350.0}, {"date": "2026-03-23", "close": 10.93, "volume": 57239.0}, {"date": "2026-03-24", "close": 10.88, "volume": 72283.0}, {"date": "2026-03-25", "close": 10.93, "volume": 86637.0}, {"date": "2026-03-26", "close": 10.87, "volume": 79724.0}, {"date": "2026-03-27", "close": 10.79, "volume": 53362.0}, {"date": "2026-03-30", "close": 10.89, "volume": 81298.0}, {"date": "2026-03-31", "close": 11.14, "volume": 133709.0}, {"date": "2026-04-01", "close": 11.14, "volume": 65250.0}, {"date": "2026-04-02", "close": 11.24, "volume": 63603.0}, {"date": "2026-04-06", "close": 11.23, "volume": 42469.0}, {"date": "2026-04-07", "close": 11.32, "volume": 68364.0}, {"date": "2026-04-08", "close": 11.36, "volume": 65443.0}, {"date": "2026-04-09", "close": 11.52, "volume": 55729.0}, {"date": "2026-04-10", "close": 11.53, "volume": 42390.0}, {"date": "2026-04-13", "close": 11.47, "volume": 78599.0}, {"date": "2026-04-14", "close": 11.56, "volume": 47509.0}, {"date": "2026-04-15", "close": 11.49, "volume": 74943.0}, {"date": "2026-04-16", "close": 11.53, "volume": 90811.0}, {"date": "2026-04-17", "close": 11.73, "volume": 122381.0}, {"date": "2026-04-20", "close": 11.74, "volume": 80491.0}, {"date": "2026-04-21", "close": 11.5, "volume": 85041.0}, {"date": "2026-04-22", "close": 11.43, "volume": 68022.0}, {"date": "2026-04-23", "close": 11.49, "volume": 122055.0}, {"date": "2026-04-24", "close": 11.5, "volume": 71052.0}, {"date": "2026-04-27", "close": 11.46, "volume": 50930.0}, {"date": "2026-04-28", "close": 11.55, "volume": 49383.0}, {"date": "2026-04-29", "close": 11.53, "volume": 77968.0}, {"date": "2026-04-30", "close": 11.66, "volume": 97460.0}, {"date": "2026-05-01", "close": 11.63, "volume": 99567.0}, {"date": "2026-05-04", "close": 11.56, "volume": 77534.0}, {"date": "2026-05-05", "close": 11.6, "volume": 73955.0}, {"date": "2026-05-06", "close": 11.74, "volume": 77787.0}, {"date": "2026-05-07", "close": 11.62, "volume": 54633.0}, {"date": "2026-05-08", "close": 11.68, "volume": 117081.0}, {"date": "2026-05-11", "close": 11.67, "volume": 48278.0}, {"date": "2026-05-12", "close": 11.58, "volume": 36193.0}, {"date": "2026-05-13", "close": 11.41, "volume": 90483.0}, {"date": "2026-05-14", "close": 11.35, "volume": 133175.0}, {"date": "2026-05-15", "close": 11.1, "volume": 172291.0}, {"date": "2026-05-18", "close": 11.21, "volume": 256966.0}, {"date": "2026-05-19", "close": 11.17, "volume": 122437.0}, {"date": "2026-05-20", "close": 11.34, "volume": 86475.0}, {"date": "2026-05-21", "close": 11.26, "volume": 189593.0}, {"date": "2026-05-22", "close": 11.27, "volume": 181239.0}, {"date": "2026-05-26", "close": 11.27, "volume": 143494.0}, {"date": "2026-05-27", "close": 11.29, "volume": 75394.0}, {"date": "2026-05-28", "close": 11.34, "volume": 101974.0}, {"date": "2026-05-29", "close": 11.26, "volume": 169826.0}, {"date": "2026-06-01", "close": 11.12, "volume": 154771.0}, {"date": "2026-06-02", "close": 11.15, "volume": 112417.0}, {"date": "2026-06-03", "close": 11.14, "volume": 78434.0}, {"date": "2026-06-04", "close": 11.26, "volume": 99183.0}, {"date": "2026-06-05", "close": 11.39, "volume": 91873.0}, {"date": "2026-06-08", "close": 11.26, "volume": 80405.0}, {"date": "2026-06-09", "close": 11.34, "volume": 197464.0}, {"date": "2026-06-10", "close": 11.28, "volume": 134790.0}, {"date": "2026-06-11", "close": 11.3, "volume": 140899.0}, {"date": "2026-06-12", "close": 11.33, "volume": 100206.0}, {"date": "2026-06-15", "close": 11.24, "volume": 107627.0}, {"date": "2026-06-16", "close": 11.23, "volume": 71955.0}, {"date": "2026-06-17", "close": 11.02, "volume": 74898.0}, {"date": "2026-06-18", "close": 11.0, "volume": 85837.0}, {"date": "2026-06-22", "close": 11.08, "volume": 136181.0}, {"date": "2026-06-23", "close": 11.19, "volume": 82929.0}, {"date": "2026-06-24", "close": 11.19, "volume": 80178.0}, {"date": "2026-06-25", "close": 11.15, "volume": 74181.0}, {"date": "2026-06-26", "close": 11.39, "volume": 283866.0}, {"date": "2026-06-29", "close": 11.4, "volume": 243696.0}, {"date": "2026-06-30", "close": 11.32, "volume": 149220.0}, {"date": "2026-07-01", "close": 11.43, "volume": 134820.0}, {"date": "2026-07-02", "close": 11.48, "volume": 97453.0}, {"date": "2026-07-06", "close": 11.43, "volume": 140978.0}, {"date": "2026-07-07", "close": 11.58, "volume": 72043.0}, {"date": "2026-07-08", "close": 11.43, "volume": 51264.0}, {"date": "2026-07-09", "close": 11.43, "volume": 75356.0}, {"date": "2026-07-10", "close": 11.44, "volume": 86723.0}, {"date": "2026-07-13", "close": 11.48, "volume": 114773.0}, {"date": "2026-07-14", "close": 11.37, "volume": 98054.0}, {"date": "2026-07-15", "close": 11.37, "volume": 117629.0}, {"date": "2026-07-16", "close": 11.49, "volume": 67561.0}, {"date": "2026-07-17", "close": 11.48, "volume": 54706.0}, {"date": "2026-07-20", "close": 11.46, "volume": 54431.0}, {"date": "2026-07-21", "close": 11.47, "volume": 68858.0}, {"date": "2026-07-22", "close": 11.41, "volume": 47736.0}, {"date": "2026-07-23", "close": 11.45, "volume": 122427.0}, {"date": "2026-07-24", "close": 11.7, "volume": 151846.0}, {"date": "2026-07-27", "close": 11.68, "volume": 110253.0}, {"date": "2026-07-28", "close": 11.7, "volume": 114592.0}, {"date": "2026-07-29", "close": 11.67, "volume": 120452.0}, {"date": "2026-07-30", "close": 11.61, "volume": 131807.0}, {"date": "2026-07-31", "close": 11.5, "volume": 161038.0}, {"date": "2026-08-03", "close": 11.54, "volume": 86497.0}, {"date": "2026-08-04", "close": 11.56, "volume": 100389.0}, {"date": "2026-08-05", "close": 11.53, "volume": 82708.0}, {"date": "2026-08-06", "close": 11.46, "volume": 92165.0}, {"date": "2026-08-07", "close": 11.6, "volume": 118882.0}], "refreshing": true}