{"ticker": "ARDC", "overview": {"cik": "1515324", "ticker": "ARDC", "name": "Ares Dynamic Credit Allocation Fund, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-087526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000314984-26-000018", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-06-15", "title": "Form N-23C-2", "accession": "0001104659-26-074136", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-11", "title": "Form 424B3", "accession": "0001104659-26-072976", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-26", "title": "Form NPORT-P", "accession": "0001410368-26-051422", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061347", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000262", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001104659-26-039908", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001104659-26-039907", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-024921", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "Form N-CSR", "accession": "0001104659-26-024650", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020300", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015475", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000055", "price_sensitive": false}, {"form": "3", "date": "2026-01-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-001797", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-05", "title": "Form 424B3", "accession": "0001104659-26-000664", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-01", "title": "Form 40-17G", "accession": "0001104659-25-117206", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032294", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-112810", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000246", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "Form N-CSRS", "accession": "0001104659-25-087350", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001104659-25-083856", "price_sensitive": false}, {"form": "424B3", "date": "2025-08-26", "title": "Form 424B3", "accession": "0001104659-25-083120", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-203249", "price_sensitive": false}]}, "description": "Ares Dynamic Credit Allocation Fund, Inc. trades as ARDC on the NYSE and is registered in the United States. Privy Trades holds 11 insider filings for the company, from September 2021 to July 2026. Across those, 4 insiders disclosed 4 open-market purchases totalling $20.60M against 2 sales totalling $666.71K. The most recent filing on record is dated 16 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 20604510.6, "sell_n": 2, "sell_sum": 666707.9464499, "net": 19937802.653550103, "insiders": 4, "first_date": "2021-09-15", "last_date": "2026-07-14"}, "metrics": {"ticker": "ARDC", "has_prices": true, "as_of": "2026-09-23", "last": 11.68, "prev_close": 11.84, "change": -0.16000000000000014, "change_pct": -0.013513513513513526, "session_volume": 162237.0, "vwap_5": 11.860307926592757, "vwap_20": 12.129237478611161, "vwap_60": 12.400051823044125, "vwap_250": 12.923647584469506, "high_52w": 13.96, "low_52w": 11.68, "avg_volume_20": 87604.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000009712-26-000121", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 4% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000009712-26-000121-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0000072971-26-000332", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 7.8% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000072971-26-000332-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0000314984-26-000043", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 20% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000314984-26-000043-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68565}, {"id": "0000314984-26-000018", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Financial For Lutherans Thrivent", "who_key": "THRIVENT FINANCIAL FOR LUTHERANS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4000000.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $4M of ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000031498426000018/0000314984-26-000018-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160725}, {"id": "13DG-0000072971-26-000296", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 8.3% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000072971-26-000296-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001104659-26-087526", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 4% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-087526-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-25", "mins": 188085}, {"id": "13DG-0001104659-26-061347", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 19% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061347-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000072971-26-000262", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 6.9% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000072971-26-000262-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001104659-24-065679", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "John Joseph Shaw", "who_key": "Shaw John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 282200.788, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $282K of ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465924065679/0001104659-24-065679-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285365}, {"id": "0001104659-23-093556", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "John Joseph Shaw", "who_key": "Shaw John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 384507.1584499, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $385K of ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465923093556/0001104659-23-093556-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690005}, {"id": "0001104659-22-035662", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Bruce H. Spector", "who_key": "SPECTOR BRUCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141800.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $142K of ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465922035662/0001104659-22-035662-index.htm", "trade_date": "2022-03-17", "timestamp": "2022-03-17", "mins": 2435925}, {"id": "0001104659-22-008346", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "John Joseph Shaw", "who_key": "Shaw John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 462710.6, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465922008346/0001104659-22-008346-index.htm", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507925}, {"id": "0001567619-21-017229", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Sun Life Assurance Co of Canada", "who_key": "Sun Life Assurance Co of Canada", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16000000.0, "score": 77.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000156761921017229/0001567619-21-017229-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699445}], "recent_buys": [{"id": "0000314984-26-000018", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Financial For Lutherans Thrivent", "who_key": "THRIVENT FINANCIAL FOR LUTHERANS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4000000.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $4M of ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000031498426000018/0000314984-26-000018-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160725}, {"id": "0001104659-22-035662", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Bruce H. Spector", "who_key": "SPECTOR BRUCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141800.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $142K of ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465922035662/0001104659-22-035662-index.htm", "trade_date": "2022-03-17", "timestamp": "2022-03-17", "mins": 2435925}, {"id": "0001104659-22-008346", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "John Joseph Shaw", "who_key": "Shaw John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 462710.6, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465922008346/0001104659-22-008346-index.htm", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507925}, {"id": "0001567619-21-017229", "src": "INSIDERS", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Sun Life Assurance Co of Canada", "who_key": "Sun Life Assurance Co of Canada", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16000000.0, "score": 77.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000156761921017229/0001567619-21-017229-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699445}], "institutional": [{"id": "13DG-0000009712-26-000121", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 4% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000009712-26-000121-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0000072971-26-000332", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 7.8% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000072971-26-000332-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0000314984-26-000043", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 20% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000314984-26-000043-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68565}, {"id": "13DG-0001104659-26-087526", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 4% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-087526-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-25", "mins": 188085}, {"id": "13DG-0000072971-26-000296", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 8.3% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000072971-26-000296-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001104659-26-061347", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 19% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061347-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000072971-26-000262", "src": "13DG", "ticker": "ARDC", "cik": "1515324", "company": "Ares Dynamic Credit Allocation Fund, Inc.", "company_raw": "Ares Dynamic Credit Allocation Fund, Inc.", "who": "Ares Dynamic Credit Allocation Fund, Inc.", "who_key": "Ares Dynamic Credit Allocation Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Ares Dynamic Credit Allocation Fund, Inc. moves to a 6.9% passive stake in ARDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/0000072971-26-000262-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "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": "Ares Dynamic Credit Allocation Fund, Inc. Common Shares", "new_value": "Ares Dynamic Credit Allocation Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001515324", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001515324", "applied": 1, "detected_at": "2026-09-10T10:05:12.696199"}]}, "key_people": [{"who": "Sun Life Assurance Co of Canada", "who_key": "Sun Life Assurance Co of Canada", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 16000000.0, "sold": 0, "net": 16000000.0, "trades": 1, "top_score": 77.9, "lean": "buying", "history": [{"action": "BUY", "amount": 16000000.0, "date": "2021-09-15", "score": 77.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000156761921017229/0001567619-21-017229-index.htm"}], "latest": {"action": "BUY", "amount": 16000000.0, "date": "2021-09-15", "score": 77.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000156761921017229/0001567619-21-017229-index.htm"}}, {"who": "Financial For Lutherans Thrivent", "who_key": "THRIVENT FINANCIAL FOR LUTHERANS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4000000.0, "sold": 0, "net": 4000000.0, "trades": 1, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 4000000.0, "date": "2026-07-14", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000031498426000018/0000314984-26-000018-index.htm"}], "latest": {"action": "BUY", "amount": 4000000.0, "date": "2026-07-14", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000031498426000018/0000314984-26-000018-index.htm"}}, {"who": "John Joseph Shaw", "who_key": "Shaw John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 462710.6, "sold": 666707.9464499, "net": -203997.34644990007, "trades": 3, "top_score": 58.5, "lean": "selling", "history": [{"action": "SELL", "amount": 282200.788, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465924065679/0001104659-24-065679-index.htm"}, {"action": "SELL", "amount": 384507.1584499, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465923093556/0001104659-23-093556-index.htm"}, {"action": "BUY", "amount": 462710.6, "date": "2022-01-26", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465922008346/0001104659-22-008346-index.htm"}], "latest": {"action": "SELL", "amount": 282200.788, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465924065679/0001104659-24-065679-index.htm"}}, {"who": "Bruce H. Spector", "who_key": "SPECTOR BRUCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 141800.0, "sold": 0, "net": 141800.0, "trades": 1, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 141800.0, "date": "2022-03-17", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465922035662/0001104659-22-035662-index.htm"}], "latest": {"action": "BUY", "amount": 141800.0, "date": "2022-03-17", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1515324/000110465922035662/0001104659-22-035662-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-087526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000314984-26-000018", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-06-15", "title": "Form N-23C-2", "accession": "0001104659-26-074136", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-11", "title": "Form 424B3", "accession": "0001104659-26-072976", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-26", "title": "Form NPORT-P", "accession": "0001410368-26-051422", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061347", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000262", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001104659-26-039908", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001104659-26-039907", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-024921", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "Form N-CSR", "accession": "0001104659-26-024650", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020300", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015475", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000055", "price_sensitive": false}, {"form": "3", "date": "2026-01-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-001797", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-05", "title": "Form 424B3", "accession": "0001104659-26-000664", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-01", "title": "Form 40-17G", "accession": "0001104659-25-117206", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032294", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-112810", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000246", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "Form N-CSRS", "accession": "0001104659-25-087350", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001104659-25-083856", "price_sensitive": false}, {"form": "424B3", "date": "2025-08-26", "title": "Form 424B3", "accession": "0001104659-25-083120", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-203249", "price_sensitive": false}], "performance": {"ticker": "ARDC", "has_prices": true, "summary": {"n": 4, "avg": -0.20452839281372767, "win_rate": 0.0, "best": -0.08463949843260189, "worst": -0.29596142254370106, "as_of": "2026-09-23"}, "buys": [{"who": "THRIVENT FINANCIAL FOR LUTHERANS", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4000000.0, "date": "2026-07-14", "score": 55.7, "ref_price": 12.76, "return": -0.08463949843260189}, {"who": "SPECTOR BRUCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141800.0, "date": "2022-03-17", "score": 46.9, "ref_price": 14.43, "return": -0.19057519057519057}, {"who": "Shaw John Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 462710.6, "date": "2022-01-26", "score": 58.5, "ref_price": 15.51, "return": -0.24693745970341716}, {"who": "Sun Life Assurance Co of Canada", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16000000.0, "date": "2021-09-15", "score": 77.9, "ref_price": 16.59, "return": -0.29596142254370106}]}, "price_series": [{"date": "2016-09-23", "close": 14.78, "volume": 54476.0}, {"date": "2016-09-26", "close": 14.75, "volume": 110113.0}, {"date": "2016-09-27", "close": 14.81, "volume": 55520.0}, {"date": "2016-09-28", "close": 14.86, "volume": 49537.0}, {"date": "2016-09-29", "close": 14.7889, "volume": 28404.0}, {"date": "2016-09-30", "close": 14.85, "volume": 49203.0}, {"date": "2016-10-03", "close": 14.85, "volume": 72367.0}, {"date": "2016-10-04", "close": 14.72, "volume": 62246.0}, {"date": "2016-10-05", "close": 14.73, "volume": 74990.0}, {"date": "2016-10-06", "close": 14.69, "volume": 41072.0}, {"date": "2016-10-07", "close": 14.75, "volume": 64196.0}, {"date": "2016-10-10", "close": 14.81, "volume": 28521.0}, {"date": "2016-10-11", "close": 14.74, "volume": 53221.0}, {"date": "2016-10-12", "close": 14.62, "volume": 94760.0}, {"date": "2016-10-13", "close": 14.51, "volume": 62504.0}, {"date": "2016-10-14", "close": 14.53, "volume": 49502.0}, {"date": "2016-10-17", "close": 14.5, "volume": 44673.0}, {"date": "2016-10-18", "close": 14.55, "volume": 47121.0}, {"date": "2016-10-19", "close": 14.61, "volume": 62187.0}, {"date": "2016-10-20", "close": 14.59, "volume": 56002.0}, {"date": "2016-10-21", "close": 14.63, "volume": 56153.0}, {"date": "2016-10-24", "close": 14.65, "volume": 53376.0}, {"date": "2016-10-25", "close": 14.69, "volume": 44889.0}, {"date": "2016-10-26", "close": 14.69, "volume": 62943.0}, {"date": "2016-10-27", "close": 14.63, "volume": 55612.0}, {"date": "2016-10-28", "close": 14.67, "volume": 74999.0}, {"date": "2016-10-31", "close": 14.7, "volume": 79660.0}, {"date": "2016-11-01", "close": 14.61, "volume": 71022.0}, {"date": "2016-11-02", "close": 14.39, "volume": 42526.0}, {"date": "2016-11-03", "close": 14.41, "volume": 60580.0}, {"date": "2016-11-04", "close": 14.31, "volume": 57764.0}, {"date": "2016-11-07", "close": 14.42, "volume": 51467.0}, {"date": "2016-11-08", "close": 14.44, "volume": 32840.0}, {"date": "2016-11-09", "close": 14.42, "volume": 38241.0}, {"date": "2016-11-10", "close": 14.33, "volume": 76437.0}, {"date": "2016-11-11", "close": 14.4, "volume": 81840.0}, {"date": "2016-11-14", "close": 14.35, "volume": 117516.0}, {"date": "2016-11-15", "close": 14.52, "volume": 91234.0}, {"date": "2016-11-16", "close": 14.56, "volume": 67927.0}, {"date": "2016-11-17", "close": 14.5499, "volume": 87402.0}, {"date": "2016-11-18", "close": 14.65, "volume": 67013.0}, {"date": "2016-11-21", "close": 14.69, "volume": 52494.0}, {"date": "2016-11-22", "close": 14.75, "volume": 101375.0}, {"date": "2016-11-23", "close": 14.6799, "volume": 110939.0}, {"date": "2016-11-25", "close": 14.76, "volume": 32350.0}, {"date": "2016-11-28", "close": 14.72, "volume": 53409.0}, {"date": "2016-11-29", "close": 14.64, "volume": 77890.0}, {"date": "2016-11-30", "close": 14.651, "volume": 101874.0}, {"date": "2016-12-01", "close": 14.71, "volume": 65064.0}, {"date": "2016-12-02", "close": 14.75, "volume": 77768.0}, {"date": "2016-12-05", "close": 14.69, "volume": 101346.0}, {"date": "2016-12-06", "close": 14.76, "volume": 228627.0}, {"date": "2016-12-07", "close": 14.87, "volume": 221448.0}, {"date": "2016-12-08", "close": 14.8, "volume": 100637.0}, {"date": "2016-12-09", "close": 14.82, "volume": 58568.0}, {"date": "2016-12-12", "close": 14.89, "volume": 126172.0}, {"date": "2016-12-13", "close": 14.93, "volume": 120493.0}, {"date": "2016-12-14", "close": 14.91, "volume": 62850.0}, {"date": "2016-12-15", "close": 14.91, "volume": 93435.0}, {"date": "2016-12-16", "close": 14.96, "volume": 64727.0}, {"date": "2016-12-19", "close": 14.98, "volume": 311653.0}, {"date": "2016-12-20", "close": 14.94, "volume": 146617.0}, {"date": "2016-12-21", "close": 14.96, "volume": 119420.0}, {"date": "2016-12-22", "close": 15.04, "volume": 136104.0}, {"date": "2016-12-23", "close": 15.1, "volume": 113393.0}, {"date": "2016-12-27", "close": 15.08, "volume": 86848.0}, {"date": "2016-12-28", "close": 15.09, "volume": 96067.0}, {"date": "2016-12-29", "close": 15.07, "volume": 63567.0}, {"date": "2016-12-30", "close": 15.08, "volume": 101462.0}, {"date": "2017-01-03", "close": 15.16, "volume": 68069.0}, {"date": "2017-01-04", "close": 15.3, "volume": 88443.0}, {"date": "2017-01-05", "close": 15.19, "volume": 80311.0}, {"date": "2017-01-06", "close": 15.35, "volume": 107606.0}, {"date": "2017-01-09", "close": 15.18, "volume": 119008.0}, {"date": "2017-01-10", "close": 15.22, "volume": 94310.0}, {"date": "2017-01-11", "close": 15.27, "volume": 103126.0}, {"date": "2017-01-12", "close": 15.25, "volume": 84052.0}, {"date": "2017-01-13", "close": 15.31, "volume": 169414.0}, {"date": "2017-01-17", "close": 15.33, "volume": 134764.0}, {"date": "2017-01-18", "close": 15.35, "volume": 72173.0}, {"date": "2017-01-19", "close": 15.32, "volume": 100376.0}, {"date": "2017-01-20", "close": 15.34, "volume": 61788.0}, {"date": "2017-01-23", "close": 15.37, "volume": 156478.0}, {"date": "2017-01-24", "close": 15.42, "volume": 155770.0}, {"date": "2017-01-25", "close": 15.5, "volume": 104617.0}, {"date": "2017-01-26", "close": 15.55, "volume": 164559.0}, {"date": "2017-01-27", "close": 15.56, "volume": 103527.0}, {"date": "2017-01-30", "close": 15.56, "volume": 86015.0}, {"date": "2017-01-31", "close": 15.65, "volume": 69411.0}, {"date": "2017-02-01", "close": 15.73, "volume": 176202.0}, {"date": "2017-02-02", "close": 15.62, "volume": 105218.0}, {"date": "2017-02-03", "close": 15.68, "volume": 70538.0}, {"date": "2017-02-06", "close": 15.64, "volume": 58269.0}, {"date": "2017-02-07", "close": 15.69, "volume": 88328.0}, {"date": "2017-02-08", "close": 15.74, "volume": 90585.0}, {"date": "2017-02-09", "close": 15.74, "volume": 82660.0}, {"date": "2017-02-10", "close": 15.76, "volume": 154315.0}, {"date": "2017-02-13", "close": 15.73, "volume": 148921.0}, {"date": "2017-02-14", "close": 15.74, "volume": 195717.0}, {"date": "2017-02-15", "close": 15.82, "volume": 231996.0}, {"date": "2017-02-16", "close": 15.81, "volume": 162711.0}, {"date": "2017-02-17", "close": 15.87, "volume": 246671.0}, {"date": "2017-02-21", "close": 15.81, "volume": 124810.0}, {"date": "2017-02-22", "close": 15.84, "volume": 159375.0}, {"date": "2017-02-23", "close": 15.91, "volume": 205038.0}, {"date": "2017-02-24", "close": 15.91, "volume": 146934.0}, {"date": "2017-02-27", "close": 15.93, "volume": 162083.0}, {"date": "2017-02-28", "close": 15.97, "volume": 192883.0}, {"date": "2017-03-01", "close": 16.01, "volume": 258127.0}, {"date": "2017-03-02", "close": 16.02, "volume": 106877.0}, {"date": "2017-03-03", "close": 16.05, "volume": 115048.0}, {"date": "2017-03-06", "close": 16.06, "volume": 99567.0}, {"date": "2017-03-07", "close": 16.02, "volume": 116305.0}, {"date": "2017-03-08", "close": 15.84, "volume": 319883.0}, {"date": "2017-03-09", "close": 15.63, "volume": 217041.0}, {"date": "2017-03-10", "close": 15.84, "volume": 264567.0}, {"date": "2017-03-13", "close": 15.82, "volume": 131346.0}, {"date": "2017-03-14", "close": 15.82, "volume": 54121.0}, {"date": "2017-03-15", "close": 15.85, "volume": 108006.0}, {"date": "2017-03-16", "close": 15.9, "volume": 78468.0}, {"date": "2017-03-17", "close": 16.05, "volume": 48808.0}, {"date": "2017-03-20", "close": 15.91, "volume": 96615.0}, {"date": "2017-03-21", "close": 15.62, "volume": 130600.0}, {"date": "2017-03-22", "close": 15.88, "volume": 88494.0}, {"date": "2017-03-23", "close": 15.89, "volume": 83926.0}, {"date": "2017-03-24", "close": 15.95, "volume": 58199.0}, {"date": "2017-03-27", "close": 15.94, "volume": 46665.0}, {"date": "2017-03-28", "close": 15.95, "volume": 68756.0}, {"date": "2017-03-29", "close": 15.91, "volume": 86036.0}, {"date": "2017-03-30", "close": 15.88, "volume": 180879.0}, {"date": "2017-03-31", "close": 16.02, "volume": 105178.0}, {"date": "2017-04-03", "close": 15.93, "volume": 90277.0}, {"date": "2017-04-04", "close": 15.95, "volume": 70134.0}, {"date": "2017-04-05", "close": 15.96, "volume": 41984.0}, {"date": "2017-04-06", "close": 15.9, "volume": 69270.0}, {"date": "2017-04-07", "close": 15.94, "volume": 57906.0}, {"date": "2017-04-10", "close": 16.0, "volume": 54897.0}, {"date": "2017-04-11", "close": 16.03, "volume": 53714.0}, {"date": "2017-04-12", "close": 16.13, "volume": 190611.0}, {"date": "2017-04-13", "close": 16.14, "volume": 76234.0}, {"date": "2017-04-17", "close": 16.06, "volume": 63910.0}, {"date": "2017-04-18", "close": 16.11, "volume": 86216.0}, {"date": "2017-04-19", "close": 16.14, "volume": 97488.0}, {"date": "2017-04-20", "close": 16.18, "volume": 72653.0}, {"date": "2017-04-21", "close": 16.19, "volume": 99879.0}, {"date": "2017-04-24", "close": 16.2, "volume": 54583.0}, {"date": "2017-04-25", "close": 16.17, "volume": 174628.0}, {"date": "2017-04-26", "close": 16.19, "volume": 102929.0}, {"date": "2017-04-27", "close": 16.18, "volume": 59929.0}, {"date": "2017-04-28", "close": 16.21, "volume": 75798.0}, {"date": "2017-05-01", "close": 16.18, "volume": 112485.0}, {"date": "2017-05-02", "close": 16.23, "volume": 83802.0}, {"date": "2017-05-03", "close": 16.21, "volume": 69162.0}, {"date": "2017-05-04", "close": 16.11, "volume": 88370.0}, {"date": "2017-05-05", "close": 16.14, "volume": 73465.0}, {"date": "2017-05-08", "close": 16.08, "volume": 61543.0}, {"date": "2017-05-09", "close": 16.13, "volume": 58592.0}, {"date": "2017-05-10", "close": 16.06, "volume": 64317.0}, {"date": "2017-05-11", "close": 16.05, "volume": 88857.0}, {"date": "2017-05-12", "close": 16.06, "volume": 83106.0}, {"date": "2017-05-15", "close": 16.05, "volume": 73114.0}, {"date": "2017-05-16", "close": 16.05, "volume": 73499.0}, {"date": "2017-05-17", "close": 16.05, "volume": 107475.0}, {"date": "2017-05-18", "close": 16.1, "volume": 98955.0}, {"date": "2017-05-19", "close": 16.02, "volume": 75099.0}, {"date": "2017-05-22", "close": 16.19, "volume": 98706.0}, {"date": "2017-05-23", "close": 16.23, "volume": 57239.0}, {"date": "2017-05-24", "close": 16.19, "volume": 136664.0}, {"date": "2017-05-25", "close": 16.2, "volume": 88634.0}, {"date": "2017-05-26", "close": 16.23, "volume": 132688.0}, {"date": "2017-05-30", "close": 16.19, "volume": 44067.0}, {"date": "2017-05-31", "close": 16.22, "volume": 56070.0}, {"date": "2017-06-01", "close": 16.22, "volume": 71775.0}, {"date": "2017-06-02", "close": 16.26, "volume": 68385.0}, {"date": "2017-06-05", "close": 16.22, "volume": 58207.0}, {"date": "2017-06-06", "close": 16.26, "volume": 66036.0}, {"date": "2017-06-07", "close": 16.12, "volume": 73550.0}, {"date": "2017-06-08", "close": 16.2, "volume": 85187.0}, {"date": "2017-06-09", "close": 16.3, "volume": 191950.0}, {"date": "2017-06-12", "close": 16.33, "volume": 78516.0}, {"date": "2017-06-13", "close": 16.39, "volume": 47054.0}, {"date": "2017-06-14", "close": 16.45, "volume": 73915.0}, {"date": "2017-06-15", "close": 16.33, "volume": 64084.0}, {"date": "2017-06-16", "close": 16.45, "volume": 33214.0}, {"date": "2017-06-19", "close": 16.54, "volume": 87994.0}, {"date": "2017-06-20", "close": 16.39, "volume": 87746.0}, {"date": "2017-06-21", "close": 16.34, "volume": 83275.0}, {"date": "2017-06-22", "close": 16.02, "volume": 107580.0}, {"date": "2017-06-23", "close": 16.2, "volume": 94045.0}, {"date": "2017-06-26", "close": 16.04, "volume": 82334.0}, {"date": "2017-06-27", "close": 16.05, "volume": 135007.0}, {"date": "2017-06-28", "close": 16.28, "volume": 71158.0}, {"date": "2017-06-29", "close": 16.17, "volume": 56153.0}, {"date": "2017-06-30", "close": 16.35, "volume": 44471.0}, {"date": "2017-07-03", "close": 16.45, "volume": 41765.0}, {"date": "2017-07-05", "close": 16.35, "volume": 60433.0}, {"date": "2017-07-06", "close": 16.33, "volume": 42666.0}, {"date": "2017-07-07", "close": 16.35, "volume": 59439.0}, {"date": "2017-07-10", "close": 16.35, "volume": 36867.0}, {"date": "2017-07-11", "close": 16.36, "volume": 49214.0}, {"date": "2017-07-12", "close": 16.4, "volume": 47878.0}, {"date": "2017-07-13", "close": 16.4, "volume": 54788.0}, {"date": "2017-07-14", "close": 16.3, "volume": 64581.0}, {"date": "2017-07-17", "close": 16.25, "volume": 84086.0}, {"date": "2017-07-18", "close": 16.25, "volume": 55686.0}, {"date": "2017-07-19", "close": 16.44, "volume": 164660.0}, {"date": "2017-07-20", "close": 16.44, "volume": 81037.0}, {"date": "2017-07-21", "close": 16.38, "volume": 70074.0}, {"date": "2017-07-24", "close": 16.44, "volume": 78940.0}, {"date": "2017-07-25", "close": 16.5, "volume": 44943.0}, {"date": "2017-07-26", "close": 16.44, "volume": 57315.0}, {"date": "2017-07-27", "close": 16.45, "volume": 70911.0}, {"date": "2017-07-28", "close": 16.48, "volume": 37340.0}, {"date": "2017-07-31", "close": 16.43, "volume": 108462.0}, {"date": "2017-08-01", "close": 16.47, "volume": 145343.0}, {"date": "2017-08-02", "close": 16.47, "volume": 86335.0}, {"date": "2017-08-03", "close": 16.47, "volume": 178341.0}, {"date": "2017-08-04", "close": 16.42, "volume": 52771.0}, {"date": "2017-08-07", "close": 16.45, "volume": 54260.0}, {"date": "2017-08-08", "close": 16.38, "volume": 74184.0}, {"date": "2017-08-09", "close": 16.31, "volume": 114958.0}, {"date": "2017-08-10", "close": 16.07, "volume": 82790.0}, {"date": "2017-08-11", "close": 16.2, "volume": 235772.0}, {"date": "2017-08-14", "close": 16.29, "volume": 66540.0}, {"date": "2017-08-15", "close": 16.21, "volume": 75724.0}, {"date": "2017-08-16", "close": 16.2, "volume": 61987.0}, {"date": "2017-08-17", "close": 16.11, "volume": 78880.0}, {"date": "2017-08-18", "close": 16.27, "volume": 76380.0}, {"date": "2017-08-21", "close": 16.29, "volume": 48694.0}, {"date": "2017-08-22", "close": 16.15, "volume": 44746.0}, {"date": "2017-08-23", "close": 16.32, "volume": 73910.0}, {"date": "2017-08-24", "close": 16.26, "volume": 41260.0}, {"date": "2017-08-25", "close": 16.36, "volume": 30230.0}, {"date": "2017-08-28", "close": 16.34, "volume": 54181.0}, {"date": "2017-08-29", "close": 16.44, "volume": 235110.0}, {"date": "2017-08-30", "close": 16.45, "volume": 44571.0}, {"date": "2017-08-31", "close": 16.35, "volume": 79104.0}, {"date": "2017-09-01", "close": 16.38, "volume": 59771.0}, {"date": "2017-09-05", "close": 16.22, "volume": 41122.0}, {"date": "2017-09-06", "close": 16.38, "volume": 39610.0}, {"date": "2017-09-07", "close": 16.29, "volume": 80619.0}, {"date": "2017-09-08", "close": 16.23, "volume": 91668.0}, {"date": "2017-09-11", "close": 16.2, "volume": 79171.0}, {"date": "2017-09-12", "close": 16.22, "volume": 95595.0}, {"date": "2017-09-13", "close": 16.27, "volume": 40673.0}, {"date": "2017-09-14", "close": 16.35, "volume": 43195.0}, {"date": "2017-09-15", "close": 16.24, "volume": 83601.0}, {"date": "2017-09-18", "close": 16.21, "volume": 91620.0}, {"date": "2017-09-19", "close": 16.27, "volume": 143419.0}, {"date": "2017-09-20", "close": 16.26, "volume": 35381.0}, {"date": "2017-09-21", "close": 16.19, "volume": 37389.0}, {"date": "2017-09-22", "close": 16.32, "volume": 71361.0}, {"date": "2017-09-25", "close": 16.3, "volume": 54439.0}, {"date": "2017-09-26", "close": 16.3, "volume": 39057.0}, {"date": "2017-09-27", "close": 16.32, "volume": 38796.0}, {"date": "2017-09-28", "close": 16.35, "volume": 60502.0}, {"date": "2017-09-29", "close": 16.4, "volume": 94758.0}, {"date": "2017-10-02", "close": 16.42, "volume": 120268.0}, {"date": "2017-10-03", "close": 16.45, "volume": 38380.0}, {"date": "2017-10-04", "close": 16.42, "volume": 83322.0}, {"date": "2017-10-05", "close": 16.4, "volume": 62710.0}, {"date": "2017-10-06", "close": 16.43, "volume": 72122.0}, {"date": "2017-10-09", "close": 16.45, "volume": 70093.0}, {"date": "2017-10-10", "close": 16.44, "volume": 95535.0}, {"date": "2017-10-11", "close": 16.48, "volume": 105548.0}, {"date": "2017-10-12", "close": 16.47, "volume": 38427.0}, {"date": "2017-10-13", "close": 16.47, "volume": 38251.0}, {"date": "2017-10-16", "close": 16.45, "volume": 51392.0}, {"date": "2017-10-17", "close": 16.41, "volume": 91949.0}, {"date": "2017-10-18", "close": 16.4, "volume": 101414.0}, {"date": "2017-10-19", "close": 16.38, "volume": 99058.0}, {"date": "2017-10-20", "close": 16.43, "volume": 126397.0}, {"date": "2017-10-23", "close": 16.5, "volume": 72904.0}, {"date": "2017-10-24", "close": 16.55, "volume": 83980.0}, {"date": "2017-10-25", "close": 16.39, "volume": 61852.0}, {"date": "2017-10-26", "close": 16.39, "volume": 122089.0}, {"date": "2017-10-27", "close": 16.45, "volume": 60226.0}, {"date": "2017-10-30", "close": 16.47, "volume": 56970.0}, {"date": "2017-10-31", "close": 16.45, "volume": 62770.0}, {"date": "2017-11-01", "close": 16.5, "volume": 108019.0}, {"date": "2017-11-02", "close": 16.51, "volume": 49881.0}, {"date": "2017-11-03", "close": 16.31, "volume": 49980.0}, {"date": "2017-11-06", "close": 16.49, "volume": 36227.0}, {"date": "2017-11-07", "close": 16.5, "volume": 81669.0}, {"date": "2017-11-08", "close": 16.47, "volume": 41470.0}, {"date": "2017-11-09", "close": 16.26, "volume": 96830.0}, {"date": "2017-11-10", "close": 16.29, "volume": 55188.0}, {"date": "2017-11-13", "close": 16.35, "volume": 56039.0}, {"date": "2017-11-14", "close": 16.11, "volume": 65615.0}, {"date": "2017-11-15", "close": 15.97, "volume": 101743.0}, {"date": "2017-11-16", "close": 16.1, "volume": 96645.0}, {"date": "2017-11-17", "close": 16.28, "volume": 62161.0}, {"date": "2017-11-20", "close": 16.29, "volume": 76951.0}, {"date": "2017-11-21", "close": 16.2, "volume": 84817.0}, {"date": "2017-11-22", "close": 16.28, "volume": 85056.0}, {"date": "2017-11-24", "close": 16.46, "volume": 42804.0}, {"date": "2017-11-27", "close": 16.37, "volume": 89008.0}, {"date": "2017-11-28", "close": 16.38, "volume": 64987.0}, {"date": "2017-11-29", "close": 16.38, "volume": 70635.0}, {"date": "2017-11-30", "close": 16.42, "volume": 93179.0}, {"date": "2017-12-01", "close": 16.47, "volume": 52894.0}, {"date": "2017-12-04", "close": 16.48, "volume": 51464.0}, {"date": "2017-12-05", "close": 16.48, "volume": 44722.0}, {"date": "2017-12-06", "close": 16.53, "volume": 42844.0}, {"date": "2017-12-07", "close": 16.46, "volume": 51583.0}, {"date": "2017-12-08", "close": 16.5, "volume": 50746.0}, {"date": "2017-12-11", "close": 16.34, "volume": 87898.0}, {"date": "2017-12-12", "close": 16.23, "volume": 87110.0}, {"date": "2017-12-13", "close": 16.39, "volume": 81326.0}, {"date": "2017-12-14", "close": 16.34, "volume": 69650.0}, {"date": "2017-12-15", "close": 16.3, "volume": 64124.0}, {"date": "2017-12-18", "close": 16.25, "volume": 128519.0}, {"date": "2017-12-19", "close": 16.37, "volume": 70742.0}, {"date": "2017-12-20", "close": 16.11, "volume": 72186.0}, {"date": "2017-12-21", "close": 16.35, "volume": 128783.0}, {"date": "2017-12-22", "close": 16.27, "volume": 108751.0}, {"date": "2017-12-26", "close": 16.36, "volume": 55442.0}, {"date": "2017-12-27", "close": 16.39, "volume": 59884.0}, {"date": "2017-12-28", "close": 16.49, "volume": 68574.0}, {"date": "2017-12-29", "close": 16.42, "volume": 53861.0}, {"date": "2018-01-02", "close": 16.46, "volume": 51441.0}, {"date": "2018-01-03", "close": 16.5, "volume": 76110.0}, {"date": "2018-01-04", "close": 16.52, "volume": 49255.0}, {"date": "2018-01-05", "close": 16.56, "volume": 54492.0}, {"date": "2018-01-08", "close": 16.49, "volume": 47456.0}, {"date": "2018-01-09", "close": 16.47, "volume": 46097.0}, {"date": "2018-01-10", "close": 16.49, "volume": 46029.0}, {"date": "2018-01-11", "close": 16.6, "volume": 53434.0}, {"date": "2018-01-12", "close": 16.45, "volume": 57304.0}, {"date": "2018-01-16", "close": 16.36, "volume": 74144.0}, {"date": "2018-01-17", "close": 16.37, "volume": 76287.0}, {"date": "2018-01-18", "close": 16.3, "volume": 82450.0}, {"date": "2018-01-19", "close": 16.22, "volume": 75929.0}, {"date": "2018-01-22", "close": 16.37, "volume": 175447.0}, {"date": "2018-01-23", "close": 16.37, "volume": 56870.0}, {"date": "2018-01-24", "close": 16.45, "volume": 314201.0}, {"date": "2018-01-25", "close": 16.34, "volume": 63284.0}, {"date": "2018-01-26", "close": 16.38, "volume": 53238.0}, {"date": "2018-01-29", "close": 16.31, "volume": 49877.0}, {"date": "2018-01-30", "close": 16.24, "volume": 66436.0}, {"date": "2018-01-31", "close": 16.26, "volume": 77159.0}, {"date": "2018-02-01", "close": 16.4, "volume": 48628.0}, {"date": "2018-02-02", "close": 16.36, "volume": 91318.0}, {"date": "2018-02-05", "close": 15.97, "volume": 116588.0}, {"date": "2018-02-06", "close": 16.01, "volume": 108944.0}, {"date": "2018-02-07", "close": 16.33, "volume": 125312.0}, {"date": "2018-02-08", "close": 16.19, "volume": 58429.0}, {"date": "2018-02-09", "close": 16.02, "volume": 64329.0}, {"date": "2018-02-12", "close": 16.31, "volume": 75951.0}, {"date": "2018-02-13", "close": 16.37, "volume": 125894.0}, {"date": "2018-02-14", "close": 16.26, "volume": 177885.0}, {"date": "2018-02-15", "close": 16.26, "volume": 79288.0}, {"date": "2018-02-16", "close": 16.3, "volume": 81773.0}, {"date": "2018-02-20", "close": 16.18, "volume": 75195.0}, {"date": "2018-02-21", "close": 15.92, "volume": 95942.0}, {"date": "2018-02-22", "close": 16.17, "volume": 95157.0}, {"date": "2018-02-23", "close": 16.34, "volume": 123363.0}, {"date": "2018-02-26", "close": 16.25, "volume": 81966.0}, {"date": "2018-02-27", "close": 16.31, "volume": 76336.0}, {"date": "2018-02-28", "close": 16.27, "volume": 81060.0}, {"date": "2018-03-01", "close": 16.13, "volume": 69211.0}, {"date": "2018-03-02", "close": 16.27, "volume": 56282.0}, {"date": "2018-03-05", "close": 16.21, "volume": 64701.0}, {"date": "2018-03-06", "close": 16.34, "volume": 69846.0}, {"date": "2018-03-07", "close": 16.35, "volume": 37891.0}, {"date": "2018-03-08", "close": 16.35, "volume": 49700.0}, {"date": "2018-03-09", "close": 16.36, "volume": 69706.0}, {"date": "2018-03-12", "close": 16.35, "volume": 35251.0}, {"date": "2018-03-13", "close": 16.26, "volume": 58716.0}, {"date": "2018-03-14", "close": 16.29, "volume": 54044.0}, {"date": "2018-03-15", "close": 16.31, "volume": 60466.0}, {"date": "2018-03-16", "close": 16.31, "volume": 45144.0}, {"date": "2018-03-19", "close": 16.22, "volume": 57950.0}, {"date": "2018-03-20", "close": 16.26, "volume": 53866.0}, {"date": "2018-03-21", "close": 16.01, "volume": 59961.0}, {"date": "2018-03-22", "close": 16.02, "volume": 54437.0}, {"date": "2018-03-23", "close": 16.17, "volume": 59849.0}, {"date": "2018-03-26", "close": 16.29, "volume": 65398.0}, {"date": "2018-03-27", "close": 16.21, "volume": 55136.0}, {"date": "2018-03-28", "close": 16.21, "volume": 54747.0}, {"date": "2018-03-29", "close": 16.24, "volume": 67380.0}, {"date": "2018-04-02", "close": 16.15, "volume": 68689.0}, {"date": "2018-04-03", "close": 16.16, "volume": 62974.0}, {"date": "2018-04-04", "close": 16.17, "volume": 57965.0}, {"date": "2018-04-05", "close": 16.23, "volume": 52146.0}, {"date": "2018-04-06", "close": 16.18, "volume": 59276.0}, {"date": "2018-04-09", "close": 16.18, "volume": 62028.0}, {"date": "2018-04-10", "close": 16.37, "volume": 65679.0}, {"date": "2018-04-11", "close": 16.37, "volume": 72866.0}, {"date": "2018-04-12", "close": 16.31, "volume": 47858.0}, {"date": "2018-04-13", "close": 16.25, "volume": 49787.0}, {"date": "2018-04-16", "close": 16.33, "volume": 35781.0}, {"date": "2018-04-17", "close": 16.39, "volume": 44852.0}, {"date": "2018-04-18", "close": 16.45, "volume": 60979.0}, {"date": "2018-04-19", "close": 16.43, "volume": 46663.0}, {"date": "2018-04-20", "close": 16.26, "volume": 46665.0}, {"date": "2018-04-23", "close": 16.3, "volume": 55885.0}, {"date": "2018-04-24", "close": 16.32, "volume": 101482.0}, {"date": "2018-04-25", "close": 16.31, "volume": 121649.0}, {"date": "2018-04-26", "close": 16.48, "volume": 68448.0}, {"date": "2018-04-27", "close": 16.37, "volume": 77260.0}, {"date": "2018-04-30", "close": 16.36, "volume": 56710.0}, {"date": "2018-05-01", "close": 16.42, "volume": 110575.0}, {"date": "2018-05-02", "close": 16.51, "volume": 56385.0}, {"date": "2018-05-03", "close": 16.37, "volume": 61481.0}, {"date": "2018-05-04", "close": 16.35, "volume": 51557.0}, {"date": "2018-05-07", "close": 16.34, "volume": 57141.0}, {"date": "2018-05-08", "close": 16.47, "volume": 53787.0}, {"date": "2018-05-09", "close": 16.47, "volume": 50388.0}, {"date": "2018-05-10", "close": 16.53, "volume": 48480.0}, {"date": "2018-05-11", "close": 16.44, "volume": 50612.0}, {"date": "2018-05-14", "close": 16.57, "volume": 56865.0}, {"date": "2018-05-15", "close": 16.53, "volume": 68083.0}, {"date": "2018-05-16", "close": 16.55, "volume": 70091.0}, {"date": "2018-05-17", "close": 16.42, "volume": 82012.0}, {"date": "2018-05-18", "close": 16.49, "volume": 49049.0}, {"date": "2018-05-21", "close": 16.64, "volume": 69458.0}, {"date": "2018-05-22", "close": 16.46, "volume": 85757.0}, {"date": "2018-05-23", "close": 16.42, "volume": 53110.0}, {"date": "2018-05-24", "close": 16.41, "volume": 70352.0}, {"date": "2018-05-25", "close": 16.32, "volume": 130876.0}, {"date": "2018-05-29", "close": 16.33, "volume": 65992.0}, {"date": "2018-05-30", "close": 16.44, "volume": 53391.0}, {"date": "2018-05-31", "close": 16.43, "volume": 76192.0}, {"date": "2018-06-01", "close": 16.37, "volume": 53747.0}, {"date": "2018-06-04", "close": 16.33, "volume": 72416.0}, {"date": "2018-06-05", "close": 16.27, "volume": 59043.0}, {"date": "2018-06-06", "close": 16.35, "volume": 39013.0}, {"date": "2018-06-07", "close": 16.45, "volume": 61894.0}, {"date": "2018-06-08", "close": 16.38, "volume": 59698.0}, {"date": "2018-06-11", "close": 16.36, "volume": 74045.0}, {"date": "2018-06-12", "close": 16.34, "volume": 62779.0}, {"date": "2018-06-13", "close": 16.32, "volume": 63353.0}, {"date": "2018-06-14", "close": 16.32, "volume": 63914.0}, {"date": "2018-06-15", "close": 16.36, "volume": 89214.0}, {"date": "2018-06-18", "close": 16.29, "volume": 55122.0}, {"date": "2018-06-19", "close": 16.28, "volume": 59966.0}, {"date": "2018-06-20", "close": 16.16, "volume": 152043.0}, {"date": "2018-06-21", "close": 16.17, "volume": 74443.0}, {"date": "2018-06-22", "close": 16.17, "volume": 71256.0}, {"date": "2018-06-25", "close": 16.12, "volume": 40974.0}, {"date": "2018-06-26", "close": 16.15, "volume": 57336.0}, {"date": "2018-06-27", "close": 16.17, "volume": 77864.0}, {"date": "2018-06-28", "close": 16.1, "volume": 126964.0}, {"date": "2018-06-29", "close": 16.09, "volume": 68785.0}, {"date": "2018-07-02", "close": 16.09, "volume": 36822.0}, {"date": "2018-07-03", "close": 16.1, "volume": 32594.0}, {"date": "2018-07-05", "close": 16.06, "volume": 41011.0}, {"date": "2018-07-06", "close": 16.07, "volume": 73983.0}, {"date": "2018-07-09", "close": 16.01, "volume": 91238.0}, {"date": "2018-07-10", "close": 16.01, "volume": 82584.0}, {"date": "2018-07-11", "close": 16.0, "volume": 60547.0}, {"date": "2018-07-12", "close": 16.04, "volume": 83923.0}, {"date": "2018-07-13", "close": 16.07, "volume": 137317.0}, {"date": "2018-07-16", "close": 15.97, "volume": 75522.0}, {"date": "2018-07-17", "close": 16.0, "volume": 66993.0}, {"date": "2018-07-18", "close": 16.03, "volume": 72264.0}, {"date": "2018-07-19", "close": 16.0, "volume": 75792.0}, {"date": "2018-07-20", "close": 15.91, "volume": 55449.0}, {"date": "2018-07-23", "close": 15.93, "volume": 47076.0}, {"date": "2018-07-24", "close": 16.0, "volume": 57639.0}, {"date": "2018-07-25", "close": 15.92, "volume": 60132.0}, {"date": "2018-07-26", "close": 15.94, "volume": 127829.0}, {"date": "2018-07-27", "close": 15.93, "volume": 42779.0}, {"date": "2018-07-30", "close": 15.86, "volume": 63304.0}, {"date": "2018-07-31", "close": 15.83, "volume": 105314.0}, {"date": "2018-08-01", "close": 15.86, "volume": 73956.0}, {"date": "2018-08-02", "close": 15.96, "volume": 45719.0}, {"date": "2018-08-03", "close": 16.01, "volume": 64692.0}, {"date": "2018-08-06", "close": 16.01, "volume": 92242.0}, {"date": "2018-08-07", "close": 15.9, "volume": 88209.0}, {"date": "2018-08-08", "close": 15.88, "volume": 98395.0}, {"date": "2018-08-09", "close": 15.855, "volume": 94867.0}, {"date": "2018-08-10", "close": 15.85, "volume": 59773.0}, {"date": "2018-08-13", "close": 15.87, "volume": 85424.0}, {"date": "2018-08-14", "close": 16.0, "volume": 60010.0}, {"date": "2018-08-15", "close": 15.92, "volume": 81849.0}, {"date": "2018-08-16", "close": 16.04, "volume": 72204.0}, {"date": "2018-08-17", "close": 16.03, "volume": 52269.0}, {"date": "2018-08-20", "close": 16.11, "volume": 71359.0}, {"date": "2018-08-21", "close": 16.12, "volume": 76536.0}, {"date": "2018-08-22", "close": 15.94, "volume": 85237.0}, {"date": "2018-08-23", "close": 15.85, "volume": 135249.0}, {"date": "2018-08-24", "close": 15.87, "volume": 91905.0}, {"date": "2018-08-27", "close": 15.95, "volume": 92344.0}, {"date": "2018-08-28", "close": 15.89, "volume": 89332.0}, {"date": "2018-08-29", "close": 15.85, "volume": 109009.0}, {"date": "2018-08-30", "close": 15.85, "volume": 82043.0}, {"date": "2018-08-31", "close": 15.8, "volume": 140934.0}, {"date": "2018-09-04", "close": 15.82, "volume": 128986.0}, {"date": "2018-09-05", "close": 15.77, "volume": 97478.0}, {"date": "2018-09-06", "close": 15.75, "volume": 135679.0}, {"date": "2018-09-07", "close": 15.74, "volume": 104592.0}, {"date": "2018-09-10", "close": 15.89, "volume": 118265.0}, {"date": "2018-09-11", "close": 15.89, "volume": 77993.0}, {"date": "2018-09-12", "close": 15.86, "volume": 92139.0}, {"date": "2018-09-13", "close": 15.9, "volume": 55312.0}, {"date": "2018-09-14", "close": 15.89, "volume": 68319.0}, {"date": "2018-09-17", "close": 15.87, "volume": 97641.0}, {"date": "2018-09-18", "close": 15.89, "volume": 86466.0}, {"date": "2018-09-19", "close": 15.72, "volume": 70755.0}, {"date": "2018-09-20", "close": 15.8, "volume": 48848.0}, {"date": "2018-09-21", "close": 15.76, "volume": 152499.0}, {"date": "2018-09-24", "close": 15.72, "volume": 78328.0}, {"date": "2018-09-25", "close": 15.63, "volume": 84984.0}, {"date": "2018-09-26", "close": 15.54, "volume": 228000.0}, {"date": "2018-09-27", "close": 15.56, "volume": 218773.0}, {"date": "2018-09-28", "close": 15.53, "volume": 153597.0}, {"date": "2018-10-01", "close": 15.71, "volume": 124095.0}, {"date": "2018-10-02", "close": 15.68, "volume": 84798.0}, {"date": "2018-10-03", "close": 15.59, "volume": 127521.0}, {"date": "2018-10-04", "close": 15.53, "volume": 78901.0}, {"date": "2018-10-05", "close": 15.35, "volume": 192796.0}, {"date": "2018-10-08", "close": 15.35, "volume": 117554.0}, {"date": "2018-10-09", "close": 15.3, "volume": 99630.0}, {"date": "2018-10-10", "close": 15.19, "volume": 145710.0}, {"date": "2018-10-11", "close": 15.1, "volume": 266262.0}, {"date": "2018-10-12", "close": 15.09, "volume": 159348.0}, {"date": "2018-10-15", "close": 15.21, "volume": 113780.0}, {"date": "2018-10-16", "close": 15.45, "volume": 125648.0}, {"date": "2018-10-17", "close": 15.51, "volume": 85488.0}, {"date": "2018-10-18", "close": 15.46, "volume": 98371.0}, {"date": "2018-10-19", "close": 15.32, "volume": 273962.0}, {"date": "2018-10-22", "close": 15.36, "volume": 114744.0}, {"date": "2018-10-23", "close": 15.33, "volume": 103577.0}, {"date": "2018-10-24", "close": 15.31, "volume": 105847.0}, {"date": "2018-10-25", "close": 15.17, "volume": 206630.0}, {"date": "2018-10-26", "close": 15.1, "volume": 78832.0}, {"date": "2018-10-29", "close": 15.06, "volume": 74245.0}, {"date": "2018-10-30", "close": 15.02, "volume": 51662.0}, {"date": "2018-10-31", "close": 14.97, "volume": 115067.0}, {"date": "2018-11-01", "close": 15.17, "volume": 85390.0}, {"date": "2018-11-02", "close": 15.23, "volume": 68703.0}, {"date": "2018-11-05", "close": 15.22, "volume": 57412.0}, {"date": "2018-11-06", "close": 15.22, "volume": 58612.0}, {"date": "2018-11-07", "close": 15.26, "volume": 73697.0}, {"date": "2018-11-08", "close": 15.27, "volume": 63734.0}, {"date": "2018-11-09", "close": 15.14, "volume": 124684.0}, {"date": "2018-11-12", "close": 15.17, "volume": 69362.0}, {"date": "2018-11-13", "close": 15.16, "volume": 72619.0}, {"date": "2018-11-14", "close": 15.15, "volume": 68363.0}, {"date": "2018-11-15", "close": 15.14, "volume": 110576.0}, {"date": "2018-11-16", "close": 15.1, "volume": 116724.0}, {"date": "2018-11-19", "close": 14.92, "volume": 115004.0}, {"date": "2018-11-20", "close": 14.78, "volume": 101529.0}, {"date": "2018-11-21", "close": 14.76, "volume": 44911.0}, {"date": "2018-11-23", "close": 14.78, "volume": 39766.0}, {"date": "2018-11-26", "close": 14.85, "volume": 92733.0}, {"date": "2018-11-27", "close": 14.74, "volume": 102751.0}, {"date": "2018-11-28", "close": 14.92, "volume": 98713.0}, {"date": "2018-11-29", "close": 14.92, "volume": 109791.0}, {"date": "2018-11-30", "close": 14.88, "volume": 102762.0}, {"date": "2018-12-03", "close": 14.87, "volume": 133296.0}, {"date": "2018-12-04", "close": 14.78, "volume": 137522.0}, {"date": "2018-12-06", "close": 14.5, "volume": 237346.0}, {"date": "2018-12-07", "close": 14.47, "volume": 158457.0}, {"date": "2018-12-10", "close": 14.57, "volume": 100833.0}, {"date": "2018-12-11", "close": 14.51, "volume": 196885.0}, {"date": "2018-12-12", "close": 14.53, "volume": 76520.0}, {"date": "2018-12-13", "close": 14.42, "volume": 118721.0}, {"date": "2018-12-14", "close": 14.14, "volume": 156786.0}, {"date": "2018-12-17", "close": 14.04, "volume": 165155.0}, {"date": "2018-12-18", "close": 13.99, "volume": 154462.0}, {"date": "2018-12-19", "close": 13.73, "volume": 189565.0}, {"date": "2018-12-20", "close": 13.31, "volume": 270086.0}, {"date": "2018-12-21", "close": 13.08, "volume": 255834.0}, {"date": "2018-12-24", "close": 13.42, "volume": 125277.0}, {"date": "2018-12-26", "close": 13.73, "volume": 166421.0}, {"date": "2018-12-27", "close": 13.65, "volume": 234111.0}, {"date": "2018-12-28", "close": 13.76, "volume": 189426.0}, {"date": "2018-12-31", "close": 13.8, "volume": 262069.0}, {"date": "2019-01-02", "close": 13.98, "volume": 100822.0}, {"date": "2019-01-03", "close": 13.91, "volume": 83274.0}, {"date": "2019-01-04", "close": 14.06, "volume": 186655.0}, {"date": "2019-01-07", "close": 14.22, "volume": 144992.0}, {"date": "2019-01-08", "close": 14.35, "volume": 107377.0}, {"date": "2019-01-09", "close": 14.32, "volume": 86694.0}, {"date": "2019-01-10", "close": 14.36, "volume": 78191.0}, {"date": "2019-01-11", "close": 14.38, "volume": 130012.0}, {"date": "2019-01-14", "close": 14.4, "volume": 74129.0}, {"date": "2019-01-15", "close": 14.41, "volume": 92471.0}, {"date": "2019-01-16", "close": 14.34, "volume": 120757.0}, {"date": "2019-01-17", "close": 14.41, "volume": 111999.0}, {"date": "2019-01-18", "close": 14.34, "volume": 107535.0}, {"date": "2019-01-22", "close": 14.29, "volume": 94960.0}, {"date": "2019-01-23", "close": 14.27, "volume": 123051.0}, {"date": "2019-01-24", "close": 14.34, "volume": 130388.0}, {"date": "2019-01-25", "close": 14.38, "volume": 91965.0}, {"date": "2019-01-28", "close": 14.37, "volume": 80737.0}, {"date": "2019-01-29", "close": 14.39, "volume": 104730.0}, {"date": "2019-01-30", "close": 14.49, "volume": 80620.0}, {"date": "2019-01-31", "close": 14.63, "volume": 102475.0}, {"date": "2019-02-01", "close": 14.69, "volume": 112961.0}, {"date": "2019-02-04", "close": 14.61, "volume": 173498.0}, {"date": "2019-02-05", "close": 14.6, "volume": 108793.0}, {"date": "2019-02-06", "close": 14.6, "volume": 93785.0}, {"date": "2019-02-07", "close": 14.58, "volume": 153614.0}, {"date": "2019-02-08", "close": 14.58, "volume": 109871.0}, {"date": "2019-02-11", "close": 14.78, "volume": 290663.0}, {"date": "2019-02-12", "close": 14.87, "volume": 73672.0}, {"date": "2019-02-13", "close": 14.91, "volume": 87785.0}, {"date": "2019-02-14", "close": 14.98, "volume": 113428.0}, {"date": "2019-02-15", "close": 14.97, "volume": 109401.0}, {"date": "2019-02-19", "close": 14.94, "volume": 110914.0}, {"date": "2019-02-20", "close": 14.95, "volume": 55502.0}, {"date": "2019-02-21", "close": 14.96, "volume": 90788.0}, {"date": "2019-02-22", "close": 15.07, "volume": 110506.0}, {"date": "2019-02-25", "close": 15.05, "volume": 101419.0}, {"date": "2019-02-26", "close": 15.01, "volume": 68733.0}, {"date": "2019-02-27", "close": 14.95, "volume": 69909.0}, {"date": "2019-02-28", "close": 14.87, "volume": 111484.0}, {"date": "2019-03-01", "close": 14.87, "volume": 153800.0}, {"date": "2019-03-04", "close": 14.84, "volume": 115162.0}, {"date": "2019-03-05", "close": 14.9, "volume": 65742.0}, {"date": "2019-03-06", "close": 14.87, "volume": 98160.0}, {"date": "2019-03-07", "close": 14.88, "volume": 67620.0}, {"date": "2019-03-08", "close": 14.86, "volume": 45967.0}, {"date": "2019-03-11", "close": 14.91, "volume": 59768.0}, {"date": "2019-03-12", "close": 14.93, "volume": 60493.0}, {"date": "2019-03-13", "close": 14.92, "volume": 37131.0}, {"date": "2019-03-14", "close": 14.92, "volume": 56834.0}, {"date": "2019-03-15", "close": 14.95, "volume": 33924.0}, {"date": "2019-03-18", "close": 15.03, "volume": 103011.0}, {"date": "2019-03-19", "close": 14.95, "volume": 76678.0}, {"date": "2019-03-20", "close": 14.95, "volume": 55891.0}, {"date": "2019-03-21", "close": 14.93, "volume": 89361.0}, {"date": "2019-03-22", "close": 14.88, "volume": 116983.0}, {"date": "2019-03-25", "close": 14.82, "volume": 82774.0}, {"date": "2019-03-26", "close": 14.84, "volume": 68810.0}, {"date": "2019-03-27", "close": 14.88, "volume": 54615.0}, {"date": "2019-03-28", "close": 14.9, "volume": 51687.0}, {"date": "2019-03-29", "close": 14.84, "volume": 100465.0}, {"date": "2019-04-01", "close": 15.05, "volume": 111659.0}, {"date": "2019-04-02", "close": 15.02, "volume": 78036.0}, {"date": "2019-04-03", "close": 15.02, "volume": 74785.0}, {"date": "2019-04-04", "close": 15.03, "volume": 52629.0}, {"date": "2019-04-05", "close": 14.99, "volume": 67742.0}, {"date": "2019-04-08", "close": 15.1, "volume": 79306.0}, {"date": "2019-04-09", "close": 15.02, "volume": 67239.0}, {"date": "2019-04-10", "close": 15.05, "volume": 89194.0}, {"date": "2019-04-11", "close": 15.11, "volume": 59559.0}, {"date": "2019-04-12", "close": 15.12, "volume": 76514.0}, {"date": "2019-04-15", "close": 15.14, "volume": 69054.0}, {"date": "2019-04-16", "close": 15.03, "volume": 74243.0}, {"date": "2019-04-17", "close": 15.08, "volume": 58059.0}, {"date": "2019-04-18", "close": 14.97, "volume": 99555.0}, {"date": "2019-04-22", "close": 14.99, "volume": 99871.0}, {"date": "2019-04-23", "close": 15.05, "volume": 84952.0}, {"date": "2019-04-24", "close": 15.04, "volume": 80474.0}, {"date": "2019-04-25", "close": 15.0, "volume": 54726.0}, {"date": "2019-04-26", "close": 15.01, "volume": 58390.0}, {"date": "2019-04-29", "close": 15.08, "volume": 78937.0}, {"date": "2019-04-30", "close": 15.2, "volume": 114126.0}, {"date": "2019-05-01", "close": 15.27, "volume": 58930.0}, {"date": "2019-05-02", "close": 15.24, "volume": 65341.0}, {"date": "2019-05-03", "close": 15.27, "volume": 67817.0}, {"date": "2019-05-06", "close": 15.27, "volume": 56086.0}, {"date": "2019-05-07", "close": 15.18, "volume": 121355.0}, {"date": "2019-05-08", "close": 15.2, "volume": 50548.0}, {"date": "2019-05-09", "close": 15.19, "volume": 70364.0}, {"date": "2019-05-10", "close": 15.24, "volume": 60017.0}, {"date": "2019-05-13", "close": 15.1, "volume": 100680.0}, {"date": "2019-05-14", "close": 15.08, "volume": 84618.0}, {"date": "2019-05-15", "close": 15.13, "volume": 68358.0}, {"date": "2019-05-16", "close": 15.16, "volume": 94850.0}, {"date": "2019-05-17", "close": 15.18, "volume": 68332.0}, {"date": "2019-05-20", "close": 15.21, "volume": 77839.0}, {"date": "2019-05-21", "close": 15.15, "volume": 67904.0}, {"date": "2019-05-22", "close": 15.18, "volume": 108660.0}, {"date": "2019-05-23", "close": 15.17, "volume": 73177.0}, {"date": "2019-05-24", "close": 15.22, "volume": 50314.0}, {"date": "2019-05-28", "close": 15.21, "volume": 93416.0}, {"date": "2019-05-29", "close": 15.12, "volume": 89582.0}, {"date": "2019-05-30", "close": 15.17, "volume": 109710.0}, {"date": "2019-05-31", "close": 15.05, "volume": 88753.0}, {"date": "2019-06-03", "close": 14.95, "volume": 92608.0}, {"date": "2019-06-04", "close": 15.09, "volume": 121259.0}, {"date": "2019-06-05", "close": 15.06, "volume": 95632.0}, {"date": "2019-06-06", "close": 15.03, "volume": 66024.0}, {"date": "2019-06-07", "close": 15.07, "volume": 46772.0}, {"date": "2019-06-10", "close": 15.09, "volume": 59996.0}, {"date": "2019-06-11", "close": 15.14, "volume": 67090.0}, {"date": "2019-06-12", "close": 15.2, "volume": 43949.0}, {"date": "2019-06-13", "close": 15.23, "volume": 31037.0}, {"date": "2019-06-14", "close": 15.25, "volume": 31587.0}, {"date": "2019-06-17", "close": 15.2, "volume": 100412.0}, {"date": "2019-06-18", "close": 15.03, "volume": 84233.0}, {"date": "2019-06-19", "close": 15.03, "volume": 72997.0}, {"date": "2019-06-20", "close": 15.03, "volume": 123133.0}, {"date": "2019-06-21", "close": 15.03, "volume": 63959.0}, {"date": "2019-06-24", "close": 15.05, "volume": 63278.0}, {"date": "2019-06-25", "close": 15.02, "volume": 41415.0}, {"date": "2019-06-26", "close": 15.05, "volume": 85694.0}, {"date": "2019-06-27", "close": 15.07, "volume": 110920.0}, {"date": "2019-06-28", "close": 15.13, "volume": 50499.0}, {"date": "2019-07-01", "close": 15.11, "volume": 63912.0}, {"date": "2019-07-02", "close": 15.1, "volume": 48437.0}, {"date": "2019-07-03", "close": 15.21, "volume": 40651.0}, {"date": "2019-07-05", "close": 15.19, "volume": 53028.0}, {"date": "2019-07-08", "close": 15.12, "volume": 95603.0}, {"date": "2019-07-09", "close": 15.15, "volume": 89244.0}, {"date": "2019-07-10", "close": 15.3, "volume": 146055.0}, {"date": "2019-07-11", "close": 15.33, "volume": 95848.0}, {"date": "2019-07-12", "close": 15.33, "volume": 64221.0}, {"date": "2019-07-15", "close": 15.37, "volume": 70847.0}, {"date": "2019-07-16", "close": 15.46, "volume": 105465.0}, {"date": "2019-07-17", "close": 15.42, "volume": 51973.0}, {"date": "2019-07-18", "close": 15.36, "volume": 75006.0}, {"date": "2019-07-19", "close": 15.13, "volume": 73260.0}, {"date": "2019-07-22", "close": 15.24, "volume": 71611.0}, {"date": "2019-07-23", "close": 15.17, "volume": 85209.0}, {"date": "2019-07-24", "close": 15.23, "volume": 77148.0}, {"date": "2019-07-25", "close": 15.15, "volume": 75409.0}, {"date": "2019-07-26", "close": 15.16, "volume": 116501.0}, {"date": "2019-07-29", "close": 15.15, "volume": 89461.0}, {"date": "2019-07-30", "close": 15.24, "volume": 57393.0}, {"date": "2019-07-31", "close": 15.3, "volume": 90587.0}, {"date": "2019-08-01", "close": 15.24, "volume": 76377.0}, {"date": "2019-08-02", "close": 15.22, "volume": 50505.0}, {"date": "2019-08-05", "close": 15.09, "volume": 137869.0}, {"date": "2019-08-06", "close": 15.13, "volume": 113752.0}, {"date": "2019-08-07", "close": 15.13, "volume": 76225.0}, {"date": "2019-08-08", "close": 15.17, "volume": 91226.0}, {"date": "2019-08-09", "close": 15.09, "volume": 56694.0}, {"date": "2019-08-12", "close": 15.14, "volume": 126353.0}, {"date": "2019-08-13", "close": 15.21, "volume": 69821.0}, {"date": "2019-08-14", "close": 15.08, "volume": 76846.0}, {"date": "2019-08-15", "close": 15.03, "volume": 66935.0}, {"date": "2019-08-16", "close": 15.04, "volume": 64671.0}, {"date": "2019-08-19", "close": 14.99, "volume": 87705.0}, {"date": "2019-08-20", "close": 14.99, "volume": 44662.0}, {"date": "2019-08-21", "close": 15.04, "volume": 78001.0}, {"date": "2019-08-22", "close": 15.05, "volume": 70420.0}, {"date": "2019-08-23", "close": 15.06, "volume": 60375.0}, {"date": "2019-08-26", "close": 15.0, "volume": 67884.0}, {"date": "2019-08-27", "close": 14.9, "volume": 63807.0}, {"date": "2019-08-28", "close": 14.85, "volume": 140842.0}, {"date": "2019-08-29", "close": 14.95, "volume": 68298.0}, {"date": "2019-08-30", "close": 14.93, "volume": 64921.0}, {"date": "2019-09-03", "close": 14.97, "volume": 70961.0}, {"date": "2019-09-04", "close": 15.05, "volume": 87747.0}, {"date": "2019-09-05", "close": 15.01, "volume": 89933.0}, {"date": "2019-09-06", "close": 14.89, "volume": 166471.0}, {"date": "2019-09-09", "close": 15.0, "volume": 61379.0}, {"date": "2019-09-10", "close": 15.0, "volume": 59715.0}, {"date": "2019-09-11", "close": 15.07, "volume": 65536.0}, {"date": "2019-09-12", "close": 15.08, "volume": 41658.0}, {"date": "2019-09-13", "close": 15.05, "volume": 69077.0}, {"date": "2019-09-16", "close": 15.06, "volume": 31319.0}, {"date": "2019-09-17", "close": 15.04, "volume": 112287.0}, {"date": "2019-09-18", "close": 14.98, "volume": 73331.0}, {"date": "2019-09-19", "close": 14.95, "volume": 63426.0}, {"date": "2019-09-20", "close": 14.95, "volume": 78571.0}, {"date": "2019-09-23", "close": 14.93, "volume": 57838.0}, {"date": "2019-09-24", "close": 15.04, "volume": 71193.0}, {"date": "2019-09-25", "close": 14.97, "volume": 57995.0}, {"date": "2019-09-26", "close": 14.98, "volume": 60063.0}, {"date": "2019-09-27", "close": 14.89, "volume": 102246.0}, {"date": "2019-09-30", "close": 14.9, "volume": 87887.0}, {"date": "2019-10-01", "close": 14.88, "volume": 49165.0}, {"date": "2019-10-02", "close": 14.71, "volume": 116854.0}, {"date": "2019-10-03", "close": 14.8, "volume": 55672.0}, {"date": "2019-10-04", "close": 14.79, "volume": 81177.0}, {"date": "2019-10-07", "close": 14.73, "volume": 88624.0}, {"date": "2019-10-08", "close": 14.72, "volume": 61792.0}, {"date": "2019-10-09", "close": 14.75, "volume": 76709.0}, {"date": "2019-10-10", "close": 14.64, "volume": 177209.0}, {"date": "2019-10-11", "close": 14.66, "volume": 59834.0}, {"date": "2019-10-14", "close": 14.73, "volume": 63175.0}, {"date": "2019-10-15", "close": 14.76, "volume": 72595.0}, {"date": "2019-10-16", "close": 14.83, "volume": 54306.0}, {"date": "2019-10-17", "close": 14.8, "volume": 53537.0}, {"date": "2019-10-18", "close": 14.63, "volume": 81803.0}, {"date": "2019-10-21", "close": 14.68, "volume": 97636.0}, {"date": "2019-10-22", "close": 14.75, "volume": 102922.0}, {"date": "2019-10-23", "close": 14.77, "volume": 48682.0}, {"date": "2019-10-24", "close": 14.72, "volume": 88733.0}, {"date": "2019-10-25", "close": 14.65, "volume": 104870.0}, {"date": "2019-10-28", "close": 14.63, "volume": 83594.0}, {"date": "2019-10-29", "close": 14.61, "volume": 107943.0}, {"date": "2019-10-30", "close": 14.52, "volume": 137535.0}, {"date": "2019-10-31", "close": 14.48, "volume": 109215.0}, {"date": "2019-11-01", "close": 14.52, "volume": 163531.0}, {"date": "2019-11-04", "close": 14.57, "volume": 139167.0}, {"date": "2019-11-05", "close": 14.64, "volume": 96698.0}, {"date": "2019-11-06", "close": 14.68, "volume": 118438.0}, {"date": "2019-11-07", "close": 14.68, "volume": 66498.0}, {"date": "2019-11-08", "close": 14.69, "volume": 97336.0}, {"date": "2019-11-11", "close": 14.79, "volume": 79174.0}, {"date": "2019-11-12", "close": 14.83, "volume": 65624.0}, {"date": "2019-11-13", "close": 14.83, "volume": 67291.0}, {"date": "2019-11-14", "close": 14.82, "volume": 65983.0}, {"date": "2019-11-15", "close": 14.83, "volume": 62930.0}, {"date": "2019-11-18", "close": 14.78, "volume": 83012.0}, {"date": "2019-11-19", "close": 14.95, "volume": 88873.0}, {"date": "2019-11-20", "close": 14.9, "volume": 61249.0}, {"date": "2019-11-21", "close": 14.7, "volume": 71614.0}, {"date": "2019-11-22", "close": 14.7, "volume": 102768.0}, {"date": "2019-11-25", "close": 14.68, "volume": 63288.0}, {"date": "2019-11-26", "close": 14.78, "volume": 93416.0}, {"date": "2019-11-27", "close": 14.72, "volume": 101162.0}, {"date": "2019-11-29", "close": 14.78, "volume": 71557.0}, {"date": "2019-12-02", "close": 14.78, "volume": 87574.0}, {"date": "2019-12-03", "close": 14.81, "volume": 167117.0}, {"date": "2019-12-04", "close": 14.88, "volume": 99769.0}, {"date": "2019-12-05", "close": 14.81, "volume": 73788.0}, {"date": "2019-12-06", "close": 14.77, "volume": 85427.0}, {"date": "2019-12-09", "close": 14.8, "volume": 77828.0}, {"date": "2019-12-10", "close": 14.79, "volume": 73625.0}, {"date": "2019-12-11", "close": 14.8, "volume": 77410.0}, {"date": "2019-12-12", "close": 14.77, "volume": 118056.0}, {"date": "2019-12-13", "close": 14.78, "volume": 120032.0}, {"date": "2019-12-16", "close": 14.84, "volume": 101168.0}, {"date": "2019-12-17", "close": 14.96, "volume": 91288.0}, {"date": "2019-12-18", "close": 15.02, "volume": 101474.0}, {"date": "2019-12-19", "close": 14.96, "volume": 133156.0}, {"date": "2019-12-20", "close": 15.0, "volume": 96378.0}, {"date": "2019-12-23", "close": 15.02, "volume": 78111.0}, {"date": "2019-12-24", "close": 15.11, "volume": 40327.0}, {"date": "2019-12-26", "close": 15.07, "volume": 50984.0}, {"date": "2019-12-27", "close": 15.18, "volume": 134050.0}, {"date": "2019-12-30", "close": 15.25, "volume": 103003.0}, {"date": "2019-12-31", "close": 15.35, "volume": 63331.0}, {"date": "2020-01-02", "close": 15.3, "volume": 71689.0}, {"date": "2020-01-03", "close": 15.27, "volume": 50417.0}, {"date": "2020-01-06", "close": 15.3, "volume": 86007.0}, {"date": "2020-01-07", "close": 15.41, "volume": 123038.0}, {"date": "2020-01-08", "close": 15.57, "volume": 139860.0}, {"date": "2020-01-09", "close": 15.55, "volume": 67005.0}, {"date": "2020-01-10", "close": 15.59, "volume": 103639.0}, {"date": "2020-01-13", "close": 15.61, "volume": 91942.0}, {"date": "2020-01-14", "close": 15.64, "volume": 97387.0}, {"date": "2020-01-15", "close": 15.74, "volume": 114003.0}, {"date": "2020-01-16", "close": 15.8, "volume": 83262.0}, {"date": "2020-01-17", "close": 15.71, "volume": 133608.0}, {"date": "2020-01-21", "close": 15.69, "volume": 94414.0}, {"date": "2020-01-22", "close": 15.72, "volume": 64103.0}, {"date": "2020-01-23", "close": 15.78, "volume": 122702.0}, {"date": "2020-01-24", "close": 15.76, "volume": 131563.0}, {"date": "2020-01-27", "close": 15.68, "volume": 115368.0}, {"date": "2020-01-28", "close": 15.72, "volume": 92507.0}, {"date": "2020-01-29", "close": 15.63, "volume": 112698.0}, {"date": "2020-01-30", "close": 15.6, "volume": 76014.0}, {"date": "2020-01-31", "close": 15.58, "volume": 60155.0}, {"date": "2020-02-03", "close": 15.58, "volume": 122786.0}, {"date": "2020-02-04", "close": 15.58, "volume": 128533.0}, {"date": "2020-02-05", "close": 15.69, "volume": 119935.0}, {"date": "2020-02-06", "close": 15.68, "volume": 93535.0}, {"date": "2020-02-07", "close": 15.76, "volume": 85717.0}, {"date": "2020-02-10", "close": 15.8, "volume": 122718.0}, {"date": "2020-02-11", "close": 15.78, "volume": 66697.0}, {"date": "2020-02-12", "close": 15.81, "volume": 67955.0}, {"date": "2020-02-13", "close": 15.83, "volume": 80687.0}, {"date": "2020-02-14", "close": 15.84, "volume": 47431.0}, {"date": "2020-02-18", "close": 15.86, "volume": 50262.0}, {"date": "2020-02-19", "close": 15.87, "volume": 87340.0}, {"date": "2020-02-20", "close": 15.85, "volume": 58115.0}, {"date": "2020-02-21", "close": 15.86, "volume": 85677.0}, {"date": "2020-02-24", "close": 15.43, "volume": 224706.0}, {"date": "2020-02-25", "close": 15.14, "volume": 224469.0}, {"date": "2020-02-26", "close": 15.51, "volume": 265373.0}, {"date": "2020-02-27", "close": 14.94, "volume": 260231.0}, {"date": "2020-02-28", "close": 14.55, "volume": 195817.0}, {"date": "2020-03-02", "close": 14.99, "volume": 227931.0}, {"date": "2020-03-03", "close": 14.82, "volume": 196011.0}, {"date": "2020-03-04", "close": 15.1, "volume": 305266.0}, {"date": "2020-03-05", "close": 14.72, "volume": 103910.0}, {"date": "2020-03-06", "close": 14.6, "volume": 284478.0}, {"date": "2020-03-09", "close": 13.42, "volume": 298246.0}, {"date": "2020-03-10", "close": 13.45, "volume": 312362.0}, {"date": "2020-03-11", "close": 12.77, "volume": 247294.0}, {"date": "2020-03-12", "close": 11.29, "volume": 404614.0}, {"date": "2020-03-13", "close": 12.16, "volume": 148186.0}, {"date": "2020-03-16", "close": 10.88, "volume": 294703.0}, {"date": "2020-03-17", "close": 11.12, "volume": 367916.0}, {"date": "2020-03-18", "close": 8.66, "volume": 485243.0}, {"date": "2020-03-19", "close": 9.07, "volume": 308516.0}, {"date": "2020-03-20", "close": 10.25, "volume": 378975.0}, {"date": "2020-03-23", "close": 9.53, "volume": 329474.0}, {"date": "2020-03-24", "close": 10.08, "volume": 317213.0}, {"date": "2020-03-25", "close": 11.01, "volume": 179219.0}, {"date": "2020-03-26", "close": 10.4, "volume": 496236.0}, {"date": "2020-03-27", "close": 10.52, "volume": 195154.0}, {"date": "2020-03-30", "close": 10.76, "volume": 189394.0}, {"date": "2020-03-31", "close": 10.79, "volume": 239297.0}, {"date": "2020-04-01", "close": 10.25, "volume": 210340.0}, {"date": "2020-04-02", "close": 10.12, "volume": 117936.0}, {"date": "2020-04-03", "close": 9.83, "volume": 171159.0}, {"date": "2020-04-06", "close": 9.99, "volume": 179067.0}, {"date": "2020-04-07", "close": 10.22, "volume": 172373.0}, {"date": "2020-04-08", "close": 10.63, "volume": 128737.0}, {"date": "2020-04-09", "close": 10.89, "volume": 229190.0}, {"date": "2020-04-13", "close": 10.52, "volume": 160515.0}, {"date": "2020-04-14", "close": 10.9, "volume": 193857.0}, {"date": "2020-04-15", "close": 10.81, "volume": 189868.0}, {"date": "2020-04-16", "close": 10.69, "volume": 163797.0}, {"date": "2020-04-17", "close": 10.97, "volume": 227699.0}, {"date": "2020-04-20", "close": 10.61, "volume": 240176.0}, {"date": "2020-04-21", "close": 10.63, "volume": 112450.0}, {"date": "2020-04-22", "close": 10.82, "volume": 92092.0}, {"date": "2020-04-23", "close": 10.73, "volume": 102975.0}, {"date": "2020-04-24", "close": 10.57, "volume": 64774.0}, {"date": "2020-04-27", "close": 10.55, "volume": 76312.0}, {"date": "2020-04-28", "close": 10.58, "volume": 96822.0}, {"date": "2020-04-29", "close": 10.79, "volume": 149738.0}, {"date": "2020-04-30", "close": 10.76, "volume": 83060.0}, {"date": "2020-05-01", "close": 10.71, "volume": 118655.0}, {"date": "2020-05-04", "close": 10.73, "volume": 69049.0}, {"date": "2020-05-05", "close": 10.82, "volume": 58341.0}, {"date": "2020-05-06", "close": 10.83, "volume": 78886.0}, {"date": "2020-05-07", "close": 10.61, "volume": 113534.0}, {"date": "2020-05-08", "close": 10.8, "volume": 107049.0}, {"date": "2020-05-11", "close": 10.84, "volume": 57335.0}, {"date": "2020-05-12", "close": 10.83, "volume": 80260.0}, {"date": "2020-05-13", "close": 10.76, "volume": 68725.0}, {"date": "2020-05-14", "close": 10.81, "volume": 132349.0}, {"date": "2020-05-15", "close": 10.88, "volume": 101009.0}, {"date": "2020-05-18", "close": 10.98, "volume": 132338.0}, {"date": "2020-05-19", "close": 11.11, "volume": 114545.0}, {"date": "2020-05-20", "close": 11.19, "volume": 93394.0}, {"date": "2020-05-21", "close": 11.12, "volume": 102353.0}, {"date": "2020-05-22", "close": 11.2, "volume": 60385.0}, {"date": "2020-05-26", "close": 11.28, "volume": 93511.0}, {"date": "2020-05-27", "close": 11.3, "volume": 111256.0}, {"date": "2020-05-28", "close": 11.6, "volume": 173651.0}, {"date": "2020-05-29", "close": 13.49, "volume": null}, {"date": "2020-06-01", "close": 11.9, "volume": 66682.0}, {"date": "2020-06-02", "close": 11.87, "volume": 101454.0}, {"date": "2020-06-03", "close": 11.92, "volume": 149505.0}, {"date": "2020-06-04", "close": 12.07, "volume": 83981.0}, {"date": "2020-06-05", "close": 12.22, "volume": 90319.0}, {"date": "2020-06-08", "close": 12.48, "volume": 93347.0}, {"date": "2020-06-09", "close": 12.5, "volume": 84037.0}, {"date": "2020-06-10", "close": 12.47, "volume": 53192.0}, {"date": "2020-06-11", "close": 11.89, "volume": 160782.0}, {"date": "2020-06-12", "close": 12.09, "volume": 114791.0}, {"date": "2020-06-15", "close": 12.0, "volume": 98764.0}, {"date": "2020-06-16", "close": 12.2, "volume": 148740.0}, {"date": "2020-06-17", "close": 12.2, "volume": 113400.0}, {"date": "2020-06-18", "close": 12.24, "volume": 91699.0}, {"date": "2020-06-19", "close": 12.12, "volume": 93303.0}, {"date": "2020-06-22", "close": 12.03, "volume": 84308.0}, {"date": "2020-06-23", "close": 12.22, "volume": 116553.0}, {"date": "2020-06-24", "close": 12.17, "volume": 98697.0}, {"date": "2020-06-25", "close": 12.17, "volume": 47489.0}, {"date": "2020-06-26", "close": 12.02, "volume": 59652.0}, {"date": "2020-06-29", "close": 11.91, "volume": 85111.0}, {"date": "2020-06-30", "close": 11.93, "volume": 71545.0}, {"date": "2020-07-01", "close": 12.12, "volume": 67809.0}, {"date": "2020-07-02", "close": 12.15, "volume": 60761.0}, {"date": "2020-07-06", "close": 12.05, "volume": 102647.0}, {"date": "2020-07-07", "close": 12.04, "volume": 81120.0}, {"date": "2020-07-08", "close": 12.16, "volume": 112529.0}, {"date": "2020-07-09", "close": 12.05, "volume": 47026.0}, {"date": "2020-07-10", "close": 12.14, "volume": 68632.0}, {"date": "2020-07-13", "close": 12.17, "volume": 71629.0}, {"date": "2020-07-14", "close": 12.22, "volume": 70091.0}, {"date": "2020-07-15", "close": 12.26, "volume": 105364.0}, {"date": "2020-07-16", "close": 12.23, "volume": 90145.0}, {"date": "2020-07-17", "close": 12.22, "volume": 73795.0}, {"date": "2020-07-20", "close": 12.12, "volume": 129640.0}, {"date": "2020-07-21", "close": 12.13, "volume": 64480.0}, {"date": "2020-07-22", "close": 12.05, "volume": 75591.0}, {"date": "2020-07-23", "close": 12.1, "volume": 79306.0}, {"date": "2020-07-24", "close": 12.1, "volume": 71145.0}, {"date": "2020-07-27", "close": 12.09, "volume": 98114.0}, {"date": "2020-07-28", "close": 12.14, "volume": 270362.0}, {"date": "2020-07-29", "close": 12.31, "volume": 195776.0}, {"date": "2020-07-30", "close": 12.27, "volume": 53553.0}, {"date": "2020-07-31", "close": 12.33, "volume": 69306.0}, {"date": "2020-08-03", "close": 12.43, "volume": 60637.0}, {"date": "2020-08-04", "close": 12.45, "volume": 75626.0}, {"date": "2020-08-05", "close": 12.56, "volume": 78260.0}, {"date": "2020-08-06", "close": 12.65, "volume": 99986.0}, {"date": "2020-08-07", "close": 12.65, "volume": 29163.0}, {"date": "2020-08-10", "close": 12.72, "volume": 43565.0}, {"date": "2020-08-11", "close": 12.68, "volume": 78269.0}, {"date": "2020-08-12", "close": 12.71, "volume": 40344.0}, {"date": "2020-08-13", "close": 12.72, "volume": 36829.0}, {"date": "2020-08-14", "close": 12.7, "volume": 90013.0}, {"date": "2020-08-17", "close": 12.83, "volume": 130575.0}, {"date": "2020-08-18", "close": 12.83, "volume": 75053.0}, {"date": "2020-08-19", "close": 12.84, "volume": 77676.0}, {"date": "2020-08-20", "close": 12.7, "volume": 113749.0}, {"date": "2020-08-21", "close": 12.65, "volume": 59722.0}, {"date": "2020-08-24", "close": 12.61, "volume": 107569.0}, {"date": "2020-08-25", "close": 12.56, "volume": 122432.0}, {"date": "2020-08-26", "close": 12.65, "volume": 117496.0}, {"date": "2020-08-27", "close": 12.66, "volume": 53280.0}, {"date": "2020-08-28", "close": 12.63, "volume": 62758.0}, {"date": "2020-08-31", "close": 12.58, "volume": 97617.0}, {"date": "2020-09-01", "close": 12.74, "volume": 93285.0}, {"date": "2020-09-02", "close": 12.83, "volume": 91323.0}, {"date": "2020-09-03", "close": 12.66, "volume": 79897.0}, {"date": "2020-09-04", "close": 12.65, "volume": 50239.0}, {"date": "2020-09-08", "close": 12.65, "volume": 33863.0}, {"date": "2020-09-09", "close": 12.78, "volume": 64732.0}, {"date": "2020-09-10", "close": 12.77, "volume": 84997.0}, {"date": "2020-09-11", "close": 12.86, "volume": 56718.0}, {"date": "2020-09-14", "close": 12.95, "volume": 113116.0}, {"date": "2020-09-15", "close": 12.98, "volume": 124713.0}, {"date": "2020-09-16", "close": 13.01, "volume": 87619.0}, {"date": "2020-09-17", "close": 12.98, "volume": 106451.0}, {"date": "2020-09-18", "close": 13.0, "volume": 54295.0}, {"date": "2020-09-21", "close": 12.77, "volume": 132659.0}, {"date": "2020-09-22", "close": 12.82, "volume": 41207.0}, {"date": "2020-09-23", "close": 12.67, "volume": 63167.0}, {"date": "2020-09-24", "close": 12.74, "volume": 168671.0}, {"date": "2020-09-25", "close": 12.65, "volume": 90303.0}, {"date": "2020-09-28", "close": 12.66, "volume": 123912.0}, {"date": "2020-09-29", "close": 12.7, "volume": 178318.0}, {"date": "2020-09-30", "close": 12.68, "volume": 506831.0}, {"date": "2020-10-01", "close": 12.71, "volume": 114066.0}, {"date": "2020-10-02", "close": 12.74, "volume": 45010.0}, {"date": "2020-10-05", "close": 12.84, "volume": 73696.0}, {"date": "2020-10-06", "close": 12.91, "volume": 87694.0}, {"date": "2020-10-07", "close": 12.85, "volume": 103970.0}, {"date": "2020-10-08", "close": 12.76, "volume": 140987.0}, {"date": "2020-10-09", "close": 12.86, "volume": 133571.0}, {"date": "2020-10-12", "close": 12.96, "volume": 98182.0}, {"date": "2020-10-13", "close": 13.03, "volume": 281424.0}, {"date": "2020-10-14", "close": 13.01, "volume": 54461.0}, {"date": "2020-10-15", "close": 12.97, "volume": 139287.0}, {"date": "2020-10-16", "close": 12.77, "volume": 80679.0}, {"date": "2020-10-19", "close": 12.71, "volume": 43525.0}, {"date": "2020-10-20", "close": 12.77, "volume": 34729.0}, {"date": "2020-10-21", "close": 12.75, "volume": 48740.0}, {"date": "2020-10-22", "close": 12.78, "volume": 39134.0}, {"date": "2020-10-23", "close": 12.76, "volume": 31426.0}, {"date": "2020-10-26", "close": 12.66, "volume": 78168.0}, {"date": "2020-10-27", "close": 12.64, "volume": 42687.0}, {"date": "2020-10-28", "close": 12.41, "volume": 89891.0}, {"date": "2020-10-29", "close": 12.51, "volume": 42632.0}, {"date": "2020-10-30", "close": 12.45, "volume": 77706.0}, {"date": "2020-11-02", "close": 12.49, "volume": 65239.0}, {"date": "2020-11-03", "close": 12.59, "volume": 75608.0}, {"date": "2020-11-04", "close": 12.77, "volume": 63309.0}, {"date": "2020-11-05", "close": 12.93, "volume": 58327.0}, {"date": "2020-11-06", "close": 12.92, "volume": 54364.0}, {"date": "2020-11-09", "close": 13.07, "volume": 92974.0}, {"date": "2020-11-10", "close": 13.04, "volume": 90897.0}, {"date": "2020-11-11", "close": 13.07, "volume": 75057.0}, {"date": "2020-11-12", "close": 13.08, "volume": 56314.0}, {"date": "2020-11-13", "close": 13.09, "volume": 73158.0}, {"date": "2020-11-16", "close": 13.26, "volume": 69911.0}, {"date": "2020-11-17", "close": 13.36, "volume": 79565.0}, {"date": "2020-11-18", "close": 13.26, "volume": 41309.0}, {"date": "2020-11-19", "close": 13.23, "volume": 51142.0}, {"date": "2020-11-20", "close": 13.19, "volume": 95136.0}, {"date": "2020-11-23", "close": 13.24, "volume": 31331.0}, {"date": "2020-11-24", "close": 13.35, "volume": 61267.0}, {"date": "2020-11-25", "close": 13.45, "volume": 63387.0}, {"date": "2020-11-27", "close": 13.5, "volume": 46849.0}, {"date": "2020-11-30", "close": 13.52, "volume": 73824.0}, {"date": "2020-12-01", "close": 13.63, "volume": 63455.0}, {"date": "2020-12-02", "close": 13.71, "volume": 99072.0}, {"date": "2020-12-03", "close": 13.7, "volume": 84341.0}, {"date": "2020-12-04", "close": 13.71, "volume": 71209.0}, {"date": "2020-12-07", "close": 13.85, "volume": 107781.0}, {"date": "2020-12-08", "close": 13.77, "volume": 81995.0}, {"date": "2020-12-09", "close": 13.83, "volume": 104951.0}, {"date": "2020-12-10", "close": 13.83, "volume": 100762.0}, {"date": "2020-12-11", "close": 13.82, "volume": 84056.0}, {"date": "2020-12-14", "close": 13.94, "volume": 89058.0}, {"date": "2020-12-15", "close": 14.11, "volume": 138077.0}, {"date": "2020-12-16", "close": 14.24, "volume": 188897.0}, {"date": "2020-12-17", "close": 14.38, "volume": 122209.0}, {"date": "2020-12-18", "close": 14.21, "volume": 49170.0}, {"date": "2020-12-21", "close": 14.19, "volume": 139312.0}, {"date": "2020-12-22", "close": 14.14, "volume": 133123.0}, {"date": "2020-12-23", "close": 14.12, "volume": 106905.0}, {"date": "2020-12-24", "close": 14.18, "volume": 28173.0}, {"date": "2020-12-28", "close": 14.18, "volume": 88930.0}, {"date": "2020-12-29", "close": 14.24, "volume": 123426.0}, {"date": "2020-12-30", "close": 14.28, "volume": 63631.0}, {"date": "2020-12-31", "close": 14.29, "volume": 70648.0}, {"date": "2021-01-04", "close": 14.3, "volume": 96264.0}, {"date": "2021-01-05", "close": 14.35, "volume": 66833.0}, {"date": "2021-01-06", "close": 14.35, "volume": 118929.0}, {"date": "2021-01-07", "close": 14.41, "volume": 83157.0}, {"date": "2021-01-08", "close": 14.49, "volume": 100214.0}, {"date": "2021-01-11", "close": 14.47, "volume": 135625.0}, {"date": "2021-01-12", "close": 14.52, "volume": 78926.0}, {"date": "2021-01-13", "close": 14.52, "volume": 103217.0}, {"date": "2021-01-14", "close": 14.5, "volume": 156662.0}, {"date": "2021-01-15", "close": 14.57, "volume": 93137.0}, {"date": "2021-01-19", "close": 14.71, "volume": 95726.0}, {"date": "2021-01-20", "close": 14.58, "volume": 147698.0}, {"date": "2021-01-21", "close": 14.63, "volume": 64215.0}, {"date": "2021-01-22", "close": 14.48, "volume": 133101.0}, {"date": "2021-01-25", "close": 14.43, "volume": 131739.0}, {"date": "2021-01-26", "close": 14.38, "volume": 74237.0}, {"date": "2021-01-27", "close": 14.47, "volume": 87208.0}, {"date": "2021-01-28", "close": 14.6, "volume": 129190.0}, {"date": "2021-01-29", "close": 14.51, "volume": 87250.0}, {"date": "2021-02-01", "close": 14.63, "volume": 77991.0}, {"date": "2021-02-02", "close": 14.74, "volume": 85482.0}, {"date": "2021-02-03", "close": 14.74, "volume": 64807.0}, {"date": "2021-02-04", "close": 14.85, "volume": 78765.0}, {"date": "2021-02-05", "close": 14.77, "volume": 155271.0}, {"date": "2021-02-08", "close": 14.6, "volume": 218329.0}, {"date": "2021-02-09", "close": 14.8, "volume": 120828.0}, {"date": "2021-02-10", "close": 14.93, "volume": 111490.0}, {"date": "2021-02-11", "close": 14.96, "volume": 55861.0}, {"date": "2021-02-12", "close": 14.96, "volume": 81890.0}, {"date": "2021-02-16", "close": 14.95, "volume": 124468.0}, {"date": "2021-02-17", "close": 14.93, "volume": 122231.0}, {"date": "2021-02-18", "close": 14.84, "volume": 109706.0}, {"date": "2021-02-19", "close": 14.92, "volume": 55696.0}, {"date": "2021-02-22", "close": 14.82, "volume": 90360.0}, {"date": "2021-02-23", "close": 14.79, "volume": 61712.0}, {"date": "2021-02-24", "close": 14.84, "volume": 95530.0}, {"date": "2021-02-25", "close": 14.7, "volume": 62482.0}, {"date": "2021-02-26", "close": 14.76, "volume": 96404.0}, {"date": "2021-03-01", "close": 14.86, "volume": 59644.0}, {"date": "2021-03-02", "close": 14.98, "volume": 84394.0}, {"date": "2021-03-03", "close": 14.87, "volume": 72429.0}, {"date": "2021-03-04", "close": 14.7, "volume": 95164.0}, {"date": "2021-03-05", "close": 14.84, "volume": 52646.0}, {"date": "2021-03-08", "close": 14.88, "volume": 60821.0}, {"date": "2021-03-09", "close": 14.91, "volume": 109399.0}, {"date": "2021-03-10", "close": 15.17, "volume": 126621.0}, {"date": "2021-03-11", "close": 15.14, "volume": 117943.0}, {"date": "2021-03-12", "close": 15.05, "volume": 68500.0}, {"date": "2021-03-15", "close": 15.1, "volume": 77611.0}, {"date": "2021-03-16", "close": 15.2, "volume": 149216.0}, {"date": "2021-03-17", "close": 15.17, "volume": 98772.0}, {"date": "2021-03-18", "close": 15.12, "volume": 97630.0}, {"date": "2021-03-19", "close": 15.05, "volume": 64490.0}, {"date": "2021-03-22", "close": 15.01, "volume": 51078.0}, {"date": "2021-03-23", "close": 15.03, "volume": 113189.0}, {"date": "2021-03-24", "close": 15.09, "volume": 81499.0}, {"date": "2021-03-25", "close": 15.08, "volume": 81129.0}, {"date": "2021-03-26", "close": 15.07, "volume": 73543.0}, {"date": "2021-03-29", "close": 14.99, "volume": 85689.0}, {"date": "2021-03-30", "close": 15.04, "volume": 101162.0}, {"date": "2021-03-31", "close": 15.03, "volume": 179936.0}, {"date": "2021-04-01", "close": 15.1, "volume": 97659.0}, {"date": "2021-04-05", "close": 15.12, "volume": 108813.0}, {"date": "2021-04-06", "close": 15.12, "volume": 99210.0}, {"date": "2021-04-07", "close": 15.27, "volume": 105022.0}, {"date": "2021-04-08", "close": 15.22, "volume": 98399.0}, {"date": "2021-04-09", "close": 15.19, "volume": 92507.0}, {"date": "2021-04-12", "close": 15.22, "volume": 68134.0}, {"date": "2021-04-13", "close": 15.19, "volume": 113808.0}, {"date": "2021-04-14", "close": 15.27, "volume": 97961.0}, {"date": "2021-04-15", "close": 15.34, "volume": 84396.0}, {"date": "2021-04-16", "close": 15.29, "volume": 102541.0}, {"date": "2021-04-19", "close": 15.31, "volume": 66771.0}, {"date": "2021-04-20", "close": 15.24, "volume": 91151.0}, {"date": "2021-04-21", "close": 15.23, "volume": 59824.0}, {"date": "2021-04-22", "close": 15.22, "volume": 78747.0}, {"date": "2021-04-23", "close": 15.22, "volume": 50609.0}, {"date": "2021-04-26", "close": 15.27, "volume": 48906.0}, {"date": "2021-04-27", "close": 15.25, "volume": 100367.0}, {"date": "2021-04-28", "close": 15.27, "volume": 83396.0}, {"date": "2021-04-29", "close": 15.26, "volume": 102045.0}, {"date": "2021-04-30", "close": 15.34, "volume": 65448.0}, {"date": "2021-05-03", "close": 15.45, "volume": 104422.0}, {"date": "2021-05-04", "close": 15.46, "volume": 95800.0}, {"date": "2021-05-05", "close": 15.48, "volume": 104037.0}, {"date": "2021-05-06", "close": 15.53, "volume": 50367.0}, {"date": "2021-05-07", "close": 15.59, "volume": 50980.0}, {"date": "2021-05-10", "close": 15.64, "volume": 86729.0}, {"date": "2021-05-11", "close": 15.57, "volume": 81835.0}, {"date": "2021-05-12", "close": 15.43, "volume": 88786.0}, {"date": "2021-05-13", "close": 15.38, "volume": 88846.0}, {"date": "2021-05-14", "close": 15.49, "volume": 68258.0}, {"date": "2021-05-17", "close": 15.49, "volume": 65400.0}, {"date": "2021-05-18", "close": 15.63, "volume": 96430.0}, {"date": "2021-05-19", "close": 15.69, "volume": 152264.0}, {"date": "2021-05-20", "close": 15.64, "volume": 86562.0}, {"date": "2021-05-21", "close": 15.62, "volume": 59488.0}, {"date": "2021-05-24", "close": 15.6, "volume": 68599.0}, {"date": "2021-05-25", "close": 15.65, "volume": 53676.0}, {"date": "2021-05-26", "close": 15.67, "volume": 60633.0}, {"date": "2021-05-27", "close": 15.7, "volume": 97722.0}, {"date": "2021-05-28", "close": 15.8, "volume": 63014.0}, {"date": "2021-06-01", "close": 15.72, "volume": 78811.0}, {"date": "2021-06-02", "close": 15.7, "volume": 96444.0}, {"date": "2021-06-03", "close": 15.77, "volume": 82630.0}, {"date": "2021-06-04", "close": 15.99, "volume": 213879.0}, {"date": "2021-06-07", "close": 16.02, "volume": 114244.0}, {"date": "2021-06-08", "close": 16.04, "volume": 67612.0}, {"date": "2021-06-09", "close": 16.03, "volume": 83183.0}, {"date": "2021-06-10", "close": 16.02, "volume": 126546.0}, {"date": "2021-06-11", "close": 16.06, "volume": 59091.0}, {"date": "2021-06-14", "close": 16.13, "volume": 53084.0}, {"date": "2021-06-15", "close": 16.24, "volume": 72405.0}, {"date": "2021-06-16", "close": 16.25, "volume": 153405.0}, {"date": "2021-06-17", "close": 16.18, "volume": 99756.0}, {"date": "2021-06-18", "close": 15.99, "volume": 87195.0}, {"date": "2021-06-21", "close": 16.02, "volume": 74143.0}, {"date": "2021-06-22", "close": 16.09, "volume": 85673.0}, {"date": "2021-06-23", "close": 16.19, "volume": 35759.0}, {"date": "2021-06-24", "close": 16.22, "volume": 54113.0}, {"date": "2021-06-25", "close": 16.01, "volume": 110261.0}, {"date": "2021-06-28", "close": 16.06, "volume": 61383.0}, {"date": "2021-06-29", "close": 16.18, "volume": 81005.0}, {"date": "2021-06-30", "close": 16.17, "volume": 93955.0}, {"date": "2021-07-01", "close": 16.27, "volume": 56185.0}, {"date": "2021-07-02", "close": 16.2, "volume": 105230.0}, {"date": "2021-07-06", "close": 16.26, "volume": 34047.0}, {"date": "2021-07-07", "close": 16.27, "volume": 26132.0}, {"date": "2021-07-08", "close": 16.22, "volume": 50148.0}, {"date": "2021-07-09", "close": 16.21, "volume": 96870.0}, {"date": "2021-07-12", "close": 16.2, "volume": 49327.0}, {"date": "2021-07-13", "close": 16.31, "volume": 62504.0}, {"date": "2021-07-14", "close": 16.28, "volume": 48645.0}, {"date": "2021-07-15", "close": 16.14, "volume": 124557.0}, {"date": "2021-07-16", "close": 15.89, "volume": 88582.0}, {"date": "2021-07-19", "close": 15.66, "volume": 126666.0}, {"date": "2021-07-20", "close": 15.78, "volume": 63828.0}, {"date": "2021-07-21", "close": 15.79, "volume": 128692.0}, {"date": "2021-07-22", "close": 15.78, "volume": 90055.0}, {"date": "2021-07-23", "close": 15.8, "volume": 85239.0}, {"date": "2021-07-26", "close": 15.9, "volume": 52352.0}, {"date": "2021-07-27", "close": 15.9, "volume": 46779.0}, {"date": "2021-07-28", "close": 15.98, "volume": 35112.0}, {"date": "2021-07-29", "close": 15.96, "volume": 51415.0}, {"date": "2021-07-30", "close": 15.86, "volume": 67830.0}, {"date": "2021-08-02", "close": 15.9, "volume": 60033.0}, {"date": "2021-08-03", "close": 15.96, "volume": 38145.0}, {"date": "2021-08-04", "close": 16.05, "volume": 59182.0}, {"date": "2021-08-05", "close": 16.13, "volume": 37162.0}, {"date": "2021-08-06", "close": 16.13, "volume": 27038.0}, {"date": "2021-08-09", "close": 16.17, "volume": 30778.0}, {"date": "2021-08-10", "close": 16.25, "volume": 26947.0}, {"date": "2021-08-11", "close": 16.26, "volume": 42739.0}, {"date": "2021-08-12", "close": 16.3, "volume": 55654.0}, {"date": "2021-08-13", "close": 16.36, "volume": 45231.0}, {"date": "2021-08-16", "close": 16.33, "volume": 148778.0}, {"date": "2021-08-17", "close": 16.4, "volume": 102368.0}, {"date": "2021-08-18", "close": 16.34, "volume": 72859.0}, {"date": "2021-08-19", "close": 16.12, "volume": 132550.0}, {"date": "2021-08-20", "close": 16.0, "volume": 55904.0}, {"date": "2021-08-23", "close": 16.03, "volume": 55280.0}, {"date": "2021-08-24", "close": 16.02, "volume": 64958.0}, {"date": "2021-08-25", "close": 16.03, "volume": 31428.0}, {"date": "2021-08-26", "close": 15.9, "volume": 81122.0}, {"date": "2021-08-27", "close": 16.25, "volume": 93254.0}, {"date": "2021-08-30", "close": 16.32, "volume": 75268.0}, {"date": "2021-08-31", "close": 16.29, "volume": 87369.0}, {"date": "2021-09-01", "close": 16.51, "volume": 101671.0}, {"date": "2021-09-02", "close": 16.51, "volume": 79607.0}, {"date": "2021-09-03", "close": 16.42, "volume": 45079.0}, {"date": "2021-09-07", "close": 16.28, "volume": 132659.0}, {"date": "2021-09-08", "close": 16.32, "volume": 69537.0}, {"date": "2021-09-09", "close": 16.37, "volume": 43626.0}, {"date": "2021-09-10", "close": 16.37, "volume": 47088.0}, {"date": "2021-09-13", "close": 16.62, "volume": 85008.0}, {"date": "2021-09-14", "close": 16.55, "volume": 58046.0}, {"date": "2021-09-15", "close": 16.59, "volume": 51729.0}, {"date": "2021-09-16", "close": 16.56, "volume": 73665.0}, {"date": "2021-09-17", "close": 16.52, "volume": 142239.0}, {"date": "2021-09-20", "close": 16.52, "volume": 203541.0}, {"date": "2021-09-21", "close": 16.53, "volume": 152687.0}, {"date": "2021-09-22", "close": 16.59, "volume": 88470.0}, {"date": "2021-09-23", "close": 16.58, "volume": 79645.0}, {"date": "2021-09-24", "close": 16.56, "volume": 67273.0}, {"date": "2021-09-27", "close": 16.58, "volume": 72146.0}, {"date": "2021-09-28", "close": 16.47, "volume": 172136.0}, {"date": "2021-09-29", "close": 16.38, "volume": 112706.0}, {"date": "2021-09-30", "close": 16.19, "volume": 133079.0}, {"date": "2021-10-01", "close": 16.2, "volume": 66756.0}, {"date": "2021-10-04", "close": 16.15, "volume": 66848.0}, {"date": "2021-10-05", "close": 16.16, "volume": 75231.0}, {"date": "2021-10-06", "close": 16.28, "volume": 53572.0}, {"date": "2021-10-07", "close": 16.35, "volume": 60885.0}, {"date": "2021-10-08", "close": 16.31, "volume": 34546.0}, {"date": "2021-10-11", "close": 16.4, "volume": 56537.0}, {"date": "2021-10-12", "close": 16.47, "volume": 46264.0}, {"date": "2021-10-13", "close": 16.44, "volume": 58402.0}, {"date": "2021-10-14", "close": 16.52, "volume": 122082.0}, {"date": "2021-10-15", "close": 16.52, "volume": 57235.0}, {"date": "2021-10-18", "close": 16.43, "volume": 83325.0}, {"date": "2021-10-19", "close": 16.48, "volume": 68972.0}, {"date": "2021-10-20", "close": 16.45, "volume": 90513.0}, {"date": "2021-10-21", "close": 16.2, "volume": 62122.0}, {"date": "2021-10-22", "close": 16.25, "volume": 72834.0}, {"date": "2021-10-25", "close": 16.21, "volume": 184068.0}, {"date": "2021-10-26", "close": 16.18, "volume": 207932.0}, {"date": "2021-10-27", "close": 16.27, "volume": 67899.0}, {"date": "2021-10-28", "close": 16.35, "volume": 63571.0}, {"date": "2021-10-29", "close": 16.37, "volume": 27198.0}, {"date": "2021-11-01", "close": 16.35, "volume": 136028.0}, {"date": "2021-11-02", "close": 16.26, "volume": 99982.0}, {"date": "2021-11-03", "close": 16.35, "volume": 33258.0}, {"date": "2021-11-04", "close": 16.19, "volume": 142848.0}, {"date": "2021-11-05", "close": 16.15, "volume": 158176.0}, {"date": "2021-11-08", "close": 16.25, "volume": 62674.0}, {"date": "2021-11-09", "close": 16.25, "volume": 31206.0}, {"date": "2021-11-10", "close": 16.24, "volume": 65486.0}, {"date": "2021-11-11", "close": 16.33, "volume": 92471.0}, {"date": "2021-11-12", "close": 16.36, "volume": 56524.0}, {"date": "2021-11-15", "close": 16.25, "volume": 66926.0}, {"date": "2021-11-16", "close": 16.28, "volume": 56394.0}, {"date": "2021-11-17", "close": 16.27, "volume": 42875.0}, {"date": "2021-11-18", "close": 16.23, "volume": 45392.0}, {"date": "2021-11-19", "close": 15.96, "volume": 121889.0}, {"date": "2021-11-22", "close": 15.85, "volume": 83148.0}, {"date": "2021-11-23", "close": 15.85, "volume": 58118.0}, {"date": "2021-11-24", "close": 15.98, "volume": 57593.0}, {"date": "2021-11-26", "close": 15.85, "volume": 31850.0}, {"date": "2021-11-29", "close": 15.89, "volume": 34904.0}, {"date": "2021-11-30", "close": 15.89, "volume": 61356.0}, {"date": "2021-12-01", "close": 15.98, "volume": 54966.0}, {"date": "2021-12-02", "close": 16.05, "volume": 63281.0}, {"date": "2021-12-03", "close": 15.9, "volume": 54533.0}, {"date": "2021-12-06", "close": 15.93, "volume": 78847.0}, {"date": "2021-12-07", "close": 15.84, "volume": 78626.0}, {"date": "2021-12-08", "close": 15.74, "volume": 105912.0}, {"date": "2021-12-09", "close": 15.71, "volume": 150549.0}, {"date": "2021-12-10", "close": 15.67, "volume": 58431.0}, {"date": "2021-12-13", "close": 15.59, "volume": 61104.0}, {"date": "2021-12-14", "close": 15.54, "volume": 64019.0}, {"date": "2021-12-15", "close": 15.45, "volume": 180606.0}, {"date": "2021-12-16", "close": 15.51, "volume": 188112.0}, {"date": "2021-12-17", "close": 15.37, "volume": 60273.0}, {"date": "2021-12-20", "close": 15.25, "volume": 88319.0}, {"date": "2021-12-21", "close": 15.38, "volume": 115339.0}, {"date": "2021-12-22", "close": 15.49, "volume": 132797.0}, {"date": "2021-12-23", "close": 15.72, "volume": 109901.0}, {"date": "2021-12-27", "close": 15.75, "volume": 88096.0}, {"date": "2021-12-28", "close": 15.67, "volume": 83154.0}, {"date": "2021-12-29", "close": 15.7, "volume": 67793.0}, {"date": "2021-12-30", "close": 15.85, "volume": 101618.0}, {"date": "2021-12-31", "close": 16.33, "volume": 318654.0}, {"date": "2022-01-03", "close": 16.2, "volume": 135641.0}, {"date": "2022-01-04", "close": 16.21, "volume": 51977.0}, {"date": "2022-01-05", "close": 16.14, "volume": 53358.0}, {"date": "2022-01-06", "close": 16.37, "volume": 85717.0}, {"date": "2022-01-07", "close": 16.2874, "volume": 69325.0}, {"date": "2022-01-10", "close": 16.25, "volume": 47571.0}, {"date": "2022-01-11", "close": 16.24, "volume": 61990.0}, {"date": "2022-01-12", "close": 16.32, "volume": 137548.0}, {"date": "2022-01-13", "close": 16.22, "volume": 64046.0}, {"date": "2022-01-14", "close": 16.06, "volume": 71880.0}, {"date": "2022-01-18", "close": 16.12, "volume": 89901.0}, {"date": "2022-01-19", "close": 16.12, "volume": 76220.0}, {"date": "2022-01-20", "close": 15.86, "volume": 88401.0}, {"date": "2022-01-21", "close": 15.69, "volume": 47153.0}, {"date": "2022-01-24", "close": 15.38, "volume": 136333.0}, {"date": "2022-01-25", "close": 15.38, "volume": 79931.0}, {"date": "2022-01-26", "close": 15.51, "volume": 96518.0}, {"date": "2022-01-27", "close": 15.57, "volume": 43817.0}, {"date": "2022-01-28", "close": 15.44, "volume": 69371.0}, {"date": "2022-01-31", "close": 15.61, "volume": 53410.0}, {"date": "2022-02-01", "close": 15.76, "volume": 44990.0}, {"date": "2022-02-02", "close": 15.77, "volume": 54310.0}, {"date": "2022-02-03", "close": 15.62, "volume": 64915.0}, {"date": "2022-02-04", "close": 15.54, "volume": 36313.0}, {"date": "2022-02-07", "close": 15.55, "volume": 50511.0}, {"date": "2022-02-08", "close": 15.62, "volume": 44800.0}, {"date": "2022-02-09", "close": 15.72, "volume": 41668.0}, {"date": "2022-02-10", "close": 15.56, "volume": 55143.0}, {"date": "2022-02-11", "close": 15.38, "volume": 43962.0}, {"date": "2022-02-14", "close": 15.16, "volume": 62049.0}, {"date": "2022-02-15", "close": 15.28, "volume": 78484.0}, {"date": "2022-02-16", "close": 15.46, "volume": 45700.0}, {"date": "2022-02-17", "close": 15.34, "volume": 103159.0}, {"date": "2022-02-18", "close": 15.02, "volume": 120503.0}, {"date": "2022-02-22", "close": 14.76, "volume": 135323.0}, {"date": "2022-02-23", "close": 14.49, "volume": 136774.0}, {"date": "2022-02-24", "close": 14.41, "volume": 156243.0}, {"date": "2022-02-25", "close": 14.71, "volume": 221025.0}, {"date": "2022-02-28", "close": 14.71, "volume": 112850.0}, {"date": "2022-03-01", "close": 14.58, "volume": 179103.0}, {"date": "2022-03-02", "close": 14.78, "volume": 100774.0}, {"date": "2022-03-03", "close": 14.88, "volume": 122964.0}, {"date": "2022-03-04", "close": 14.77, "volume": 104079.0}, {"date": "2022-03-07", "close": 14.47, "volume": 79635.0}, {"date": "2022-03-08", "close": 14.39, "volume": 75304.0}, {"date": "2022-03-09", "close": 14.48, "volume": 45198.0}, {"date": "2022-03-10", "close": 14.35, "volume": 61935.0}, {"date": "2022-03-11", "close": 14.12, "volume": 93784.0}, {"date": "2022-03-14", "close": 13.61, "volume": 124467.0}, {"date": "2022-03-15", "close": 13.8, "volume": 126007.0}, {"date": "2022-03-16", "close": 14.16, "volume": 213821.0}, {"date": "2022-03-17", "close": 14.43, "volume": 78491.0}, {"date": "2022-03-18", "close": 14.35, "volume": 127545.0}, {"date": "2022-03-21", "close": 14.08, "volume": 114272.0}, {"date": "2022-03-22", "close": 14.04, "volume": 188490.0}, {"date": "2022-03-23", "close": 13.94, "volume": 173154.0}, {"date": "2022-03-24", "close": 13.85, "volume": 128699.0}, {"date": "2022-03-25", "close": 13.76, "volume": 147141.0}, {"date": "2022-03-28", "close": 13.82, "volume": 198507.0}, {"date": "2022-03-29", "close": 14.12, "volume": 271996.0}, {"date": "2022-03-30", "close": 14.14, "volume": 97380.0}, {"date": "2022-03-31", "close": 14.44, "volume": 179500.0}, {"date": "2022-04-01", "close": 14.67, "volume": 128469.0}, {"date": "2022-04-04", "close": 14.82, "volume": 65531.0}, {"date": "2022-04-05", "close": 14.68, "volume": 85283.0}, {"date": "2022-04-06", "close": 14.52, "volume": 65889.0}, {"date": "2022-04-07", "close": 14.64, "volume": 87775.0}, {"date": "2022-04-08", "close": 14.57, "volume": 26475.0}, {"date": "2022-04-11", "close": 14.44, "volume": 59771.0}, {"date": "2022-04-12", "close": 14.45, "volume": 87136.0}, {"date": "2022-04-13", "close": 14.38, "volume": 86702.0}, {"date": "2022-04-14", "close": 14.27, "volume": 114743.0}, {"date": "2022-04-18", "close": 14.25, "volume": 79923.0}, {"date": "2022-04-19", "close": 14.25, "volume": 129494.0}, {"date": "2022-04-20", "close": 14.26, "volume": 84879.0}, {"date": "2022-04-21", "close": 14.24, "volume": 62878.0}, {"date": "2022-04-22", "close": 14.16, "volume": 85356.0}, {"date": "2022-04-25", "close": 14.16, "volume": 72675.0}, {"date": "2022-04-26", "close": 14.09, "volume": 45453.0}, {"date": "2022-04-27", "close": 14.11, "volume": 36990.0}, {"date": "2022-04-28", "close": 14.2, "volume": 46809.0}, {"date": "2022-04-29", "close": 14.1, "volume": 73492.0}, {"date": "2022-05-02", "close": 13.9, "volume": 83018.0}, {"date": "2022-05-03", "close": 13.94, "volume": 53651.0}, {"date": "2022-05-04", "close": 14.06, "volume": 85659.0}, {"date": "2022-05-05", "close": 13.67, "volume": 72059.0}, {"date": "2022-05-06", "close": 13.54, "volume": 75855.0}, {"date": "2022-05-09", "close": 13.37, "volume": 78620.0}, {"date": "2022-05-10", "close": 13.32, "volume": 158920.0}, {"date": "2022-05-11", "close": 13.16, "volume": 73613.0}, {"date": "2022-05-12", "close": 12.94, "volume": 123729.0}, {"date": "2022-05-13", "close": 12.97, "volume": 92100.0}, {"date": "2022-05-16", "close": 12.95, "volume": 87919.0}, {"date": "2022-05-17", "close": 13.13, "volume": 101257.0}, {"date": "2022-05-18", "close": 13.11, "volume": 148294.0}, {"date": "2022-05-19", "close": 13.01, "volume": 66226.0}, {"date": "2022-05-20", "close": 12.76, "volume": 145282.0}, {"date": "2022-05-23", "close": 12.8, "volume": 72699.0}, {"date": "2022-05-24", "close": 12.72, "volume": 98802.0}, {"date": "2022-05-25", "close": 12.91, "volume": 93261.0}, {"date": "2022-05-26", "close": 13.06, "volume": 105443.0}, {"date": "2022-05-27", "close": 13.5, "volume": 135912.0}, {"date": "2022-05-31", "close": 13.42, "volume": 78259.0}, {"date": "2022-06-01", "close": 13.4, "volume": 66467.0}, {"date": "2022-06-02", "close": 13.75, "volume": 111132.0}, {"date": "2022-06-03", "close": 13.46, "volume": 60353.0}, {"date": "2022-06-06", "close": 13.49, "volume": 58421.0}, {"date": "2022-06-07", "close": 13.6, "volume": 40781.0}, {"date": "2022-06-08", "close": 13.44, "volume": 62499.0}, {"date": "2022-06-09", "close": 13.17, "volume": 64874.0}, {"date": "2022-06-10", "close": 13.1, "volume": 56843.0}, {"date": "2022-06-13", "close": 12.27, "volume": 325263.0}, {"date": "2022-06-14", "close": 12.34, "volume": 153165.0}, {"date": "2022-06-15", "close": 12.38, "volume": 109222.0}, {"date": "2022-06-16", "close": 11.89, "volume": 123192.0}, {"date": "2022-06-17", "close": 11.89, "volume": 90186.0}, {"date": "2022-06-21", "close": 11.97, "volume": 101274.0}, {"date": "2022-06-22", "close": 12.02, "volume": 49712.0}, {"date": "2022-06-23", "close": 12.03, "volume": 82191.0}, {"date": "2022-06-24", "close": 12.25, "volume": 93190.0}, {"date": "2022-06-27", "close": 12.25, "volume": 40087.0}, {"date": "2022-06-28", "close": 12.24, "volume": 44240.0}, {"date": "2022-06-29", "close": 12.21, "volume": 65068.0}, {"date": "2022-06-30", "close": 12.2, "volume": 106818.0}, {"date": "2022-07-01", "close": 12.3, "volume": 65377.0}, {"date": "2022-07-05", "close": 12.13, "volume": 97147.0}, {"date": "2022-07-06", "close": 12.13, "volume": 74355.0}, {"date": "2022-07-07", "close": 12.17, "volume": 56503.0}, {"date": "2022-07-08", "close": 12.14, "volume": 50311.0}, {"date": "2022-07-11", "close": 12.06, "volume": 64831.0}, {"date": "2022-07-12", "close": 12.14, "volume": 97518.0}, {"date": "2022-07-13", "close": 12.12, "volume": 66986.0}, {"date": "2022-07-14", "close": 11.99, "volume": 58348.0}, {"date": "2022-07-15", "close": 12.02, "volume": 55295.0}, {"date": "2022-07-18", "close": 11.99, "volume": 73614.0}, {"date": "2022-07-19", "close": 12.18, "volume": 55597.0}, {"date": "2022-07-20", "close": 12.12, "volume": 93869.0}, {"date": "2022-07-21", "close": 12.4, "volume": 77298.0}, {"date": "2022-07-22", "close": 12.33, "volume": 58633.0}, {"date": "2022-07-25", "close": 12.36, "volume": 47297.0}, {"date": "2022-07-26", "close": 12.44, "volume": 98717.0}, {"date": "2022-07-27", "close": 12.48, "volume": 55915.0}, {"date": "2022-07-28", "close": 12.75, "volume": 84822.0}, {"date": "2022-07-29", "close": 12.97, "volume": 82302.0}, {"date": "2022-08-01", "close": 13.12, "volume": 59258.0}, {"date": "2022-08-02", "close": 13.11, "volume": 52646.0}, {"date": "2022-08-03", "close": 13.12, "volume": 52857.0}, {"date": "2022-08-04", "close": 13.1, "volume": 50139.0}, {"date": "2022-08-05", "close": 13.1, "volume": 88666.0}, {"date": "2022-08-08", "close": 13.18, "volume": 72673.0}, {"date": "2022-08-09", "close": 13.01, "volume": 65134.0}, {"date": "2022-08-10", "close": 13.16, "volume": 100914.0}, {"date": "2022-08-11", "close": 13.12, "volume": 70771.0}, {"date": "2022-08-12", "close": 13.45, "volume": 114987.0}, {"date": "2022-08-15", "close": 13.4, "volume": 79054.0}, {"date": "2022-08-16", "close": 13.42, "volume": 96465.0}, {"date": "2022-08-17", "close": 13.38, "volume": 80139.0}, {"date": "2022-08-18", "close": 13.35, "volume": 66420.0}, {"date": "2022-08-19", "close": 13.17, "volume": 77691.0}, {"date": "2022-08-22", "close": 13.09, "volume": 56696.0}, {"date": "2022-08-23", "close": 13.19, "volume": 56641.0}, {"date": "2022-08-24", "close": 13.25, "volume": 49878.0}, {"date": "2022-08-25", "close": 13.32, "volume": 69464.0}, {"date": "2022-08-26", "close": 13.16, "volume": 63662.0}, {"date": "2022-08-29", "close": 13.14, "volume": 81115.0}, {"date": "2022-08-30", "close": 13.1, "volume": 61673.0}, {"date": "2022-08-31", "close": 13.06, "volume": 61646.0}, {"date": "2022-09-01", "close": 12.94, "volume": 61022.0}, {"date": "2022-09-02", "close": 12.88, "volume": 54002.0}, {"date": "2022-09-06", "close": 12.65, "volume": 110861.0}, {"date": "2022-09-07", "close": 12.8, "volume": 58560.0}, {"date": "2022-09-08", "close": 12.76, "volume": 103950.0}, {"date": "2022-09-09", "close": 13.08, "volume": 33283.0}, {"date": "2022-09-12", "close": 12.96, "volume": 75766.0}, {"date": "2022-09-13", "close": 12.82, "volume": 78280.0}, {"date": "2022-09-14", "close": 12.87, "volume": 48914.0}, {"date": "2022-09-15", "close": 12.69, "volume": 51942.0}, {"date": "2022-09-16", "close": 12.47, "volume": 47307.0}, {"date": "2022-09-19", "close": 12.39, "volume": 68117.0}, {"date": "2022-09-20", "close": 12.3, "volume": 64290.0}, {"date": "2022-09-21", "close": 12.34, "volume": 37301.0}, {"date": "2022-09-22", "close": 12.2, "volume": 77160.0}, {"date": "2022-09-23", "close": 12.2, "volume": 222396.0}, {"date": "2022-09-26", "close": 11.98, "volume": 76519.0}, {"date": "2022-09-27", "close": 11.85, "volume": 91838.0}, {"date": "2022-09-28", "close": 11.97, "volume": 100689.0}, {"date": "2022-09-29", "close": 11.65, "volume": 149731.0}, {"date": "2022-09-30", "close": 11.75, "volume": 118762.0}, {"date": "2022-10-03", "close": 11.94, "volume": 94437.0}, {"date": "2022-10-04", "close": 12.31, "volume": 150828.0}, {"date": "2022-10-05", "close": 12.08, "volume": 65637.0}, {"date": "2022-10-06", "close": 12.05, "volume": 38884.0}, {"date": "2022-10-07", "close": 11.92, "volume": 50682.0}, {"date": "2022-10-10", "close": 11.72, "volume": 85915.0}, {"date": "2022-10-11", "close": 11.62, "volume": 117173.0}, {"date": "2022-10-12", "close": 11.44, "volume": 83117.0}, {"date": "2022-10-13", "close": 11.39, "volume": 139664.0}, {"date": "2022-10-14", "close": 11.27, "volume": 122253.0}, {"date": "2022-10-17", "close": 11.39, "volume": 117905.0}, {"date": "2022-10-18", "close": 11.55, "volume": 70913.0}, {"date": "2022-10-19", "close": 11.54, "volume": 50062.0}, {"date": "2022-10-20", "close": 11.51, "volume": 43734.0}, {"date": "2022-10-21", "close": 11.5, "volume": 76293.0}, {"date": "2022-10-24", "close": 11.38, "volume": 82166.0}, {"date": "2022-10-25", "close": 11.46, "volume": 89697.0}, {"date": "2022-10-26", "close": 11.51, "volume": 93116.0}, {"date": "2022-10-27", "close": 11.56, "volume": 80541.0}, {"date": "2022-10-28", "close": 11.63, "volume": 87800.0}, {"date": "2022-10-31", "close": 11.63, "volume": 89964.0}, {"date": "2022-11-01", "close": 11.71, "volume": 62670.0}, {"date": "2022-11-02", "close": 11.69, "volume": 84860.0}, {"date": "2022-11-03", "close": 11.76, "volume": 100689.0}, {"date": "2022-11-04", "close": 11.92, "volume": 71622.0}, {"date": "2022-11-07", "close": 11.92, "volume": 55506.0}, {"date": "2022-11-08", "close": 11.93, "volume": 46380.0}, {"date": "2022-11-09", "close": 11.81, "volume": 40421.0}, {"date": "2022-11-10", "close": 12.09, "volume": 106979.0}, {"date": "2022-11-11", "close": 11.99, "volume": 72097.0}, {"date": "2022-11-14", "close": 11.97, "volume": 93040.0}, {"date": "2022-11-15", "close": 12.07, "volume": 64036.0}, {"date": "2022-11-16", "close": 12.15, "volume": 79533.0}, {"date": "2022-11-17", "close": 12.06, "volume": 58073.0}, {"date": "2022-11-18", "close": 12.0, "volume": 50113.0}, {"date": "2022-11-21", "close": 11.99, "volume": 61479.0}, {"date": "2022-11-22", "close": 12.1, "volume": 67895.0}, {"date": "2022-11-23", "close": 12.0599, "volume": 58208.0}, {"date": "2022-11-25", "close": 12.09, "volume": 23106.0}, {"date": "2022-11-28", "close": 12.11, "volume": 60143.0}, {"date": "2022-11-29", "close": 12.06, "volume": 77964.0}, {"date": "2022-11-30", "close": 12.27, "volume": 125909.0}, {"date": "2022-12-01", "close": 12.17, "volume": 104234.0}, {"date": "2022-12-02", "close": 12.06, "volume": 145631.0}, {"date": "2022-12-05", "close": 11.99, "volume": 85806.0}, {"date": "2022-12-06", "close": 11.96, "volume": 59025.0}, {"date": "2022-12-07", "close": 12.01, "volume": 98014.0}, {"date": "2022-12-08", "close": 11.93, "volume": 80126.0}, {"date": "2022-12-09", "close": 11.85, "volume": 101125.0}, {"date": "2022-12-12", "close": 11.85, "volume": 125442.0}, {"date": "2022-12-13", "close": 11.98, "volume": 153944.0}, {"date": "2022-12-14", "close": 11.99, "volume": 86924.0}, {"date": "2022-12-15", "close": 11.99, "volume": 107771.0}, {"date": "2022-12-16", "close": 11.83, "volume": 81726.0}, {"date": "2022-12-19", "close": 11.69, "volume": 64028.0}, {"date": "2022-12-20", "close": 11.59, "volume": 121975.0}, {"date": "2022-12-21", "close": 11.67, "volume": 114042.0}, {"date": "2022-12-22", "close": 11.73, "volume": 95034.0}, {"date": "2022-12-23", "close": 11.77, "volume": 144260.0}, {"date": "2022-12-27", "close": 11.64, "volume": 136780.0}, {"date": "2022-12-28", "close": 11.52, "volume": 123447.0}, {"date": "2022-12-29", "close": 11.56, "volume": 175008.0}, {"date": "2022-12-30", "close": 11.59, "volume": 204058.0}, {"date": "2023-01-03", "close": 11.66, "volume": 130809.0}, {"date": "2023-01-04", "close": 11.68, "volume": 120737.0}, {"date": "2023-01-05", "close": 11.62, "volume": 167370.0}, {"date": "2023-01-06", "close": 11.98, "volume": 332717.0}, {"date": "2023-01-09", "close": 11.9, "volume": 113695.0}, {"date": "2023-01-10", "close": 12.02, "volume": 74756.0}, {"date": "2023-01-11", "close": 12.16, "volume": 100339.0}, {"date": "2023-01-12", "close": 12.2, "volume": 142329.0}, {"date": "2023-01-13", "close": 12.15, "volume": 190043.0}, {"date": "2023-01-17", "close": 12.19, "volume": 224700.0}, {"date": "2023-01-18", "close": 12.29, "volume": 169338.0}, {"date": "2023-01-19", "close": 12.14, "volume": 67250.0}, {"date": "2023-01-20", "close": 12.16, "volume": 76275.0}, {"date": "2023-01-23", "close": 12.29, "volume": 89836.0}, {"date": "2023-01-24", "close": 12.32, "volume": 66343.0}, {"date": "2023-01-25", "close": 12.25, "volume": 56660.0}, {"date": "2023-01-26", "close": 12.41, "volume": 89634.0}, {"date": "2023-01-27", "close": 12.4, "volume": 93704.0}, {"date": "2023-01-30", "close": 12.52, "volume": 94367.0}, {"date": "2023-01-31", "close": 12.68, "volume": 84799.0}, {"date": "2023-02-01", "close": 12.82, "volume": 115953.0}, {"date": "2023-02-02", "close": 12.85, "volume": 59110.0}, {"date": "2023-02-03", "close": 12.77, "volume": 126247.0}, {"date": "2023-02-06", "close": 12.8, "volume": 218395.0}, {"date": "2023-02-07", "close": 12.84, "volume": 81369.0}, {"date": "2023-02-08", "close": 12.77, "volume": 107670.0}, {"date": "2023-02-09", "close": 12.71, "volume": 65839.0}, {"date": "2023-02-10", "close": 12.66, "volume": 59335.0}, {"date": "2023-02-13", "close": 12.67, "volume": 81711.0}, {"date": "2023-02-14", "close": 12.77, "volume": 76413.0}, {"date": "2023-02-15", "close": 12.8, "volume": 48302.0}, {"date": "2023-02-16", "close": 12.67, "volume": 83953.0}, {"date": "2023-02-17", "close": 12.6, "volume": 57343.0}, {"date": "2023-02-21", "close": 12.38, "volume": 93747.0}, {"date": "2023-02-22", "close": 12.39, "volume": 35439.0}, {"date": "2023-02-23", "close": 12.56, "volume": 56895.0}, {"date": "2023-02-24", "close": 12.56, "volume": 46237.0}, {"date": "2023-02-27", "close": 12.65, "volume": 84131.0}, {"date": "2023-02-28", "close": 12.67, "volume": 61436.0}, {"date": "2023-03-01", "close": 12.5666, "volume": 101169.0}, {"date": "2023-03-02", "close": 12.55, "volume": 109994.0}, {"date": "2023-03-03", "close": 12.6, "volume": 71392.0}, {"date": "2023-03-06", "close": 12.68, "volume": 39005.0}, {"date": "2023-03-07", "close": 12.58, "volume": 64562.0}, {"date": "2023-03-08", "close": 12.49, "volume": 61517.0}, {"date": "2023-03-09", "close": 12.38, "volume": 55637.0}, {"date": "2023-03-10", "close": 12.0, "volume": 221859.0}, {"date": "2023-03-13", "close": 11.83, "volume": 108528.0}, {"date": "2023-03-14", "close": 11.95, "volume": 110009.0}, {"date": "2023-03-15", "close": 11.56, "volume": 403765.0}, {"date": "2023-03-16", "close": 11.64, "volume": 199245.0}, {"date": "2023-03-17", "close": 11.42, "volume": 93424.0}, {"date": "2023-03-20", "close": 11.51, "volume": 91919.0}, {"date": "2023-03-21", "close": 11.8, "volume": 145644.0}, {"date": "2023-03-22", "close": 11.94, "volume": 182908.0}, {"date": "2023-03-23", "close": 11.98, "volume": 287309.0}, {"date": "2023-03-24", "close": 11.98, "volume": 140498.0}, {"date": "2023-03-27", "close": 12.01, "volume": 156877.0}, {"date": "2023-03-28", "close": 11.97, "volume": 73485.0}, {"date": "2023-03-29", "close": 12.05, "volume": 174181.0}, {"date": "2023-03-30", "close": 12.11, "volume": 142750.0}, {"date": "2023-03-31", "close": 11.97, "volume": 547762.0}, {"date": "2023-04-03", "close": 12.2, "volume": 123457.0}, {"date": "2023-04-04", "close": 12.05, "volume": 116915.0}, {"date": "2023-04-05", "close": 11.86, "volume": 182924.0}, {"date": "2023-04-06", "close": 11.87, "volume": 114986.0}, {"date": "2023-04-10", "close": 11.91, "volume": 103386.0}, {"date": "2023-04-11", "close": 12.0, "volume": 131677.0}, {"date": "2023-04-12", "close": 12.21, "volume": 131234.0}, {"date": "2023-04-13", "close": 12.1, "volume": 158398.0}, {"date": "2023-04-14", "close": 12.12, "volume": 137924.0}, {"date": "2023-04-17", "close": 12.2, "volume": 137127.0}, {"date": "2023-04-18", "close": 12.22, "volume": 148785.0}, {"date": "2023-04-19", "close": 12.18, "volume": 66832.0}, {"date": "2023-04-20", "close": 12.11, "volume": 89669.0}, {"date": "2023-04-21", "close": 12.02, "volume": 132693.0}, {"date": "2023-04-24", "close": 12.04, "volume": 92410.0}, {"date": "2023-04-25", "close": 11.99, "volume": 66617.0}, {"date": "2023-04-26", "close": 11.98, "volume": 65479.0}, {"date": "2023-04-27", "close": 12.02, "volume": 89650.0}, {"date": "2023-04-28", "close": 12.09, "volume": 87234.0}, {"date": "2023-05-01", "close": 12.14, "volume": 121717.0}, {"date": "2023-05-02", "close": 12.02, "volume": 63753.0}, {"date": "2023-05-03", "close": 12.01, "volume": 82796.0}, {"date": "2023-05-04", "close": 11.99, "volume": 81856.0}, {"date": "2023-05-05", "close": 12.07, "volume": 66450.0}, {"date": "2023-05-08", "close": 12.0, "volume": 66348.0}, {"date": "2023-05-09", "close": 12.04, "volume": 36806.0}, {"date": "2023-05-10", "close": 12.11, "volume": 45047.0}, {"date": "2023-05-11", "close": 12.02, "volume": 70033.0}, {"date": "2023-05-12", "close": 11.99, "volume": 50899.0}, {"date": "2023-05-15", "close": 11.95, "volume": 60253.0}, {"date": "2023-05-16", "close": 11.91, "volume": 71182.0}, {"date": "2023-05-17", "close": 11.95, "volume": 77661.0}, {"date": "2023-05-18", "close": 11.9, "volume": 79193.0}, {"date": "2023-05-19", "close": 11.74, "volume": 148376.0}, {"date": "2023-05-22", "close": 11.77, "volume": 66742.0}, {"date": "2023-05-23", "close": 11.7, "volume": 68136.0}, {"date": "2023-05-24", "close": 11.61, "volume": 159283.0}, {"date": "2023-05-25", "close": 11.63, "volume": 74461.0}, {"date": "2023-05-26", "close": 11.68, "volume": 86181.0}, {"date": "2023-05-30", "close": 11.71, "volume": 102222.0}, {"date": "2023-05-31", "close": 11.79, "volume": 100882.0}, {"date": "2023-06-01", "close": 11.81, "volume": 176839.0}, {"date": "2023-06-02", "close": 11.89, "volume": 74653.0}, {"date": "2023-06-05", "close": 11.97, "volume": 128903.0}, {"date": "2023-06-06", "close": 11.96, "volume": 70136.0}, {"date": "2023-06-07", "close": 12.01, "volume": 79702.0}, {"date": "2023-06-08", "close": 11.96, "volume": 46658.0}, {"date": "2023-06-09", "close": 11.95, "volume": 42236.0}, {"date": "2023-06-12", "close": 12.02, "volume": 74940.0}, {"date": "2023-06-13", "close": 12.03, "volume": 80435.0}, {"date": "2023-06-14", "close": 12.0, "volume": 92731.0}, {"date": "2023-06-15", "close": 12.07, "volume": 97879.0}, {"date": "2023-06-16", "close": 12.0, "volume": 62710.0}, {"date": "2023-06-20", "close": 12.02, "volume": 66638.0}, {"date": "2023-06-21", "close": 12.06, "volume": 76780.0}, {"date": "2023-06-22", "close": 12.07, "volume": 35839.0}, {"date": "2023-06-23", "close": 12.07, "volume": 49565.0}, {"date": "2023-06-26", "close": 12.15, "volume": 57634.0}, {"date": "2023-06-27", "close": 12.1, "volume": 65436.0}, {"date": "2023-06-28", "close": 12.23, "volume": 61240.0}, {"date": "2023-06-29", "close": 12.26, "volume": 32485.0}, {"date": "2023-06-30", "close": 12.33, "volume": 51576.0}, {"date": "2023-07-03", "close": 12.38, "volume": 62654.0}, {"date": "2023-07-05", "close": 12.3, "volume": 66684.0}, {"date": "2023-07-06", "close": 12.1, "volume": 85460.0}, {"date": "2023-07-07", "close": 12.1, "volume": 56225.0}, {"date": "2023-07-10", "close": 12.2, "volume": 35827.0}, {"date": "2023-07-11", "close": 12.24, "volume": 56070.0}, {"date": "2023-07-12", "close": 12.3, "volume": 55470.0}, {"date": "2023-07-13", "close": 12.34, "volume": 41038.0}, {"date": "2023-07-14", "close": 12.34, "volume": 58316.0}, {"date": "2023-07-17", "close": 12.47, "volume": 52007.0}, {"date": "2023-07-18", "close": 12.45, "volume": 102852.0}, {"date": "2023-07-19", "close": 12.39, "volume": 92237.0}, {"date": "2023-07-20", "close": 12.27, "volume": 79820.0}, {"date": "2023-07-21", "close": 12.27, "volume": 44655.0}, {"date": "2023-07-24", "close": 12.45, "volume": 63178.0}, {"date": "2023-07-25", "close": 12.46, "volume": 80820.0}, {"date": "2023-07-26", "close": 12.63, "volume": 66693.0}, {"date": "2023-07-27", "close": 12.61, "volume": 81798.0}, {"date": "2023-07-28", "close": 12.73, "volume": 83819.0}, {"date": "2023-07-31", "close": 12.73, "volume": 61586.0}, {"date": "2023-08-01", "close": 12.75, "volume": 101110.0}, {"date": "2023-08-02", "close": 12.66, "volume": 64007.0}, {"date": "2023-08-03", "close": 12.6, "volume": 56855.0}, {"date": "2023-08-04", "close": 12.69, "volume": 49172.0}, {"date": "2023-08-07", "close": 12.93, "volume": 296673.0}, {"date": "2023-08-08", "close": 12.78, "volume": 120556.0}, {"date": "2023-08-09", "close": 12.78, "volume": 86253.0}, {"date": "2023-08-10", "close": 12.72, "volume": 67152.0}, {"date": "2023-08-11", "close": 12.78, "volume": 47569.0}, {"date": "2023-08-14", "close": 12.86, "volume": 75775.0}, {"date": "2023-08-15", "close": 12.91, "volume": 109213.0}, {"date": "2023-08-16", "close": 12.85, "volume": 90778.0}, {"date": "2023-08-17", "close": 12.75, "volume": 152080.0}, {"date": "2023-08-18", "close": 12.69, "volume": 55525.0}, {"date": "2023-08-21", "close": 12.65, "volume": 75660.0}, {"date": "2023-08-22", "close": 12.62, "volume": 102235.0}, {"date": "2023-08-23", "close": 12.66, "volume": 117559.0}, {"date": "2023-08-24", "close": 12.58, "volume": 101243.0}, {"date": "2023-08-25", "close": 12.6, "volume": 51322.0}, {"date": "2023-08-28", "close": 12.63, "volume": 85035.0}, {"date": "2023-08-29", "close": 12.68, "volume": 115493.0}, {"date": "2023-08-30", "close": 12.67, "volume": 60585.0}, {"date": "2023-08-31", "close": 12.76, "volume": 206926.0}, {"date": "2023-09-01", "close": 12.86, "volume": 81204.0}, {"date": "2023-09-05", "close": 12.8, "volume": 65509.0}, {"date": "2023-09-06", "close": 12.74, "volume": 52062.0}, {"date": "2023-09-07", "close": 12.77, "volume": 60615.0}, {"date": "2023-09-08", "close": 12.81, "volume": 62230.0}, {"date": "2023-09-11", "close": 12.82, "volume": 66243.0}, {"date": "2023-09-12", "close": 12.82, "volume": 127763.0}, {"date": "2023-09-13", "close": 12.82, "volume": 103513.0}, {"date": "2023-09-14", "close": 12.83, "volume": 82692.0}, {"date": "2023-09-15", "close": 12.78, "volume": 55781.0}, {"date": "2023-09-18", "close": 12.82, "volume": 91792.0}, {"date": "2023-09-19", "close": 12.84, "volume": 111908.0}, {"date": "2023-09-20", "close": 12.85, "volume": 145867.0}, {"date": "2023-09-21", "close": 12.82, "volume": 82772.0}, {"date": "2023-09-22", "close": 12.9, "volume": 72790.0}, {"date": "2023-09-25", "close": 12.87, "volume": 84284.0}, {"date": "2023-09-26", "close": 12.88, "volume": 164990.0}, {"date": "2023-09-27", "close": 12.72, "volume": 134283.0}, {"date": "2023-09-28", "close": 12.78, "volume": 130193.0}, {"date": "2023-09-29", "close": 12.9, "volume": 107906.0}, {"date": "2023-10-02", "close": 12.58, "volume": 168938.0}, {"date": "2023-10-03", "close": 12.5, "volume": 180429.0}, {"date": "2023-10-04", "close": 12.54, "volume": 109476.0}, {"date": "2023-10-05", "close": 12.55, "volume": 78793.0}, {"date": "2023-10-06", "close": 12.65, "volume": 46786.0}, {"date": "2023-10-09", "close": 12.72, "volume": 40748.0}, {"date": "2023-10-10", "close": 12.71, "volume": 32440.0}, {"date": "2023-10-11", "close": 12.72, "volume": 63092.0}, {"date": "2023-10-12", "close": 12.65, "volume": 43928.0}, {"date": "2023-10-13", "close": 12.55, "volume": 62600.0}, {"date": "2023-10-16", "close": 12.64, "volume": 182421.0}, {"date": "2023-10-17", "close": 12.46, "volume": 97319.0}, {"date": "2023-10-18", "close": 12.29, "volume": 108537.0}, {"date": "2023-10-19", "close": 12.11, "volume": 75978.0}, {"date": "2023-10-20", "close": 12.06, "volume": 68164.0}, {"date": "2023-10-23", "close": 12.09, "volume": 65817.0}, {"date": "2023-10-24", "close": 12.15, "volume": 48792.0}, {"date": "2023-10-25", "close": 11.93, "volume": 75433.0}, {"date": "2023-10-26", "close": 11.88, "volume": 62407.0}, {"date": "2023-10-27", "close": 11.93, "volume": 77293.0}, {"date": "2023-10-30", "close": 11.99, "volume": 59611.0}, {"date": "2023-10-31", "close": 12.2, "volume": 90555.0}, {"date": "2023-11-01", "close": 12.36, "volume": 79633.0}, {"date": "2023-11-02", "close": 12.43, "volume": 100210.0}, {"date": "2023-11-03", "close": 12.525, "volume": 84387.0}, {"date": "2023-11-06", "close": 12.57, "volume": 96993.0}, {"date": "2023-11-07", "close": 12.7, "volume": 101823.0}, {"date": "2023-11-08", "close": 12.71, "volume": 47263.0}, {"date": "2023-11-09", "close": 12.66, "volume": 30197.0}, {"date": "2023-11-10", "close": 12.73, "volume": 37958.0}, {"date": "2023-11-13", "close": 12.88, "volume": 54866.0}, {"date": "2023-11-14", "close": 12.86, "volume": 147272.0}, {"date": "2023-11-15", "close": 12.81, "volume": 53236.0}, {"date": "2023-11-16", "close": 12.75, "volume": 111506.0}, {"date": "2023-11-17", "close": 12.58, "volume": 63929.0}, {"date": "2023-11-20", "close": 12.57, "volume": 106171.0}, {"date": "2023-11-21", "close": 12.58, "volume": 47843.0}, {"date": "2023-11-22", "close": 12.71, "volume": 98580.0}, {"date": "2023-11-24", "close": 12.74, "volume": 46872.0}, {"date": "2023-11-27", "close": 12.8, "volume": 86148.0}, {"date": "2023-11-28", "close": 12.73, "volume": 50836.0}, {"date": "2023-11-29", "close": 12.82, "volume": 126240.0}, {"date": "2023-11-30", "close": 12.86, "volume": 88297.0}, {"date": "2023-12-01", "close": 12.9, "volume": 138854.0}, {"date": "2023-12-04", "close": 12.76, "volume": 122779.0}, {"date": "2023-12-05", "close": 12.88, "volume": 140166.0}, {"date": "2023-12-06", "close": 12.86, "volume": 121653.0}, {"date": "2023-12-07", "close": 12.89, "volume": 192294.0}, {"date": "2023-12-08", "close": 12.95, "volume": 122358.0}, {"date": "2023-12-11", "close": 12.93, "volume": 149757.0}, {"date": "2023-12-12", "close": 12.95, "volume": 75727.0}, {"date": "2023-12-13", "close": 13.05, "volume": 124189.0}, {"date": "2023-12-14", "close": 13.41, "volume": 109693.0}, {"date": "2023-12-15", "close": 13.37, "volume": 118065.0}, {"date": "2023-12-18", "close": 13.32, "volume": 87089.0}, {"date": "2023-12-19", "close": 13.66, "volume": 143892.0}, {"date": "2023-12-20", "close": 13.3, "volume": 95962.0}, {"date": "2023-12-21", "close": 13.37, "volume": 152757.0}, {"date": "2023-12-22", "close": 13.35, "volume": 117480.0}, {"date": "2023-12-26", "close": 13.49, "volume": 116015.0}, {"date": "2023-12-27", "close": 13.6, "volume": 136585.0}, {"date": "2023-12-28", "close": 13.86, "volume": 116162.0}, {"date": "2023-12-29", "close": 13.75, "volume": 139326.0}, {"date": "2024-01-02", "close": 13.9, "volume": 180073.0}, {"date": "2024-01-03", "close": 13.6, "volume": 177400.0}, {"date": "2024-01-04", "close": 13.6, "volume": 120812.0}, {"date": "2024-01-05", "close": 13.67, "volume": 60996.0}, {"date": "2024-01-08", "close": 13.75, "volume": 138208.0}, {"date": "2024-01-09", "close": 13.52, "volume": 169374.0}, {"date": "2024-01-10", "close": 13.54, "volume": 167047.0}, {"date": "2024-01-11", "close": 13.52, "volume": 168527.0}, {"date": "2024-01-12", "close": 13.49, "volume": 149946.0}, {"date": "2024-01-16", "close": 13.51, "volume": 158173.0}, {"date": "2024-01-17", "close": 13.65, "volume": 138585.0}, {"date": "2024-01-18", "close": 13.6, "volume": 160937.0}, {"date": "2024-01-19", "close": 13.63, "volume": 121555.0}, {"date": "2024-01-22", "close": 13.63, "volume": 103137.0}, {"date": "2024-01-23", "close": 13.64, "volume": 82802.0}, {"date": "2024-01-24", "close": 13.58, "volume": 112466.0}, {"date": "2024-01-25", "close": 13.63, "volume": 114189.0}, {"date": "2024-01-26", "close": 13.63, "volume": 73096.0}, {"date": "2024-01-29", "close": 13.66, "volume": 48807.0}, {"date": "2024-01-30", "close": 13.57, "volume": 288199.0}, {"date": "2024-01-31", "close": 13.41, "volume": 332418.0}, {"date": "2024-02-01", "close": 13.42, "volume": 103542.0}, {"date": "2024-02-02", "close": 13.45, "volume": 97511.0}, {"date": "2024-02-05", "close": 13.51, "volume": 146243.0}, {"date": "2024-02-06", "close": 13.71, "volume": 96704.0}, {"date": "2024-02-07", "close": 13.73, "volume": 98473.0}, {"date": "2024-02-08", "close": 13.71, "volume": 72405.0}, {"date": "2024-02-09", "close": 13.68, "volume": 52928.0}, {"date": "2024-02-12", "close": 13.77, "volume": 65945.0}, {"date": "2024-02-13", "close": 13.67, "volume": 98527.0}, {"date": "2024-02-14", "close": 13.7, "volume": 116773.0}, {"date": "2024-02-15", "close": 13.68, "volume": 116561.0}, {"date": "2024-02-16", "close": 13.66, "volume": 85768.0}, {"date": "2024-02-20", "close": 13.56, "volume": 94429.0}, {"date": "2024-02-21", "close": 13.61, "volume": 127485.0}, {"date": "2024-02-22", "close": 13.61, "volume": 73303.0}, {"date": "2024-02-23", "close": 13.54, "volume": 85496.0}, {"date": "2024-02-26", "close": 13.49, "volume": 62195.0}, {"date": "2024-02-27", "close": 13.58, "volume": 70086.0}, {"date": "2024-02-28", "close": 13.69, "volume": 59256.0}, {"date": "2024-02-29", "close": 13.79, "volume": 100498.0}, {"date": "2024-03-01", "close": 13.98, "volume": 105620.0}, {"date": "2024-03-04", "close": 13.99, "volume": 186457.0}, {"date": "2024-03-05", "close": 13.8, "volume": 164743.0}, {"date": "2024-03-06", "close": 13.94, "volume": 72983.0}, {"date": "2024-03-07", "close": 14.02, "volume": 93183.0}, {"date": "2024-03-08", "close": 13.98, "volume": 73039.0}, {"date": "2024-03-11", "close": 13.99, "volume": 84093.0}, {"date": "2024-03-12", "close": 14.09, "volume": 82792.0}, {"date": "2024-03-13", "close": 14.16, "volume": 72238.0}, {"date": "2024-03-14", "close": 14.12, "volume": 70769.0}, {"date": "2024-03-15", "close": 14.16, "volume": 126531.0}, {"date": "2024-03-18", "close": 14.23, "volume": 131058.0}, {"date": "2024-03-19", "close": 14.29, "volume": 123277.0}, {"date": "2024-03-20", "close": 14.09, "volume": 127099.0}, {"date": "2024-03-21", "close": 14.0, "volume": 86634.0}, {"date": "2024-03-22", "close": 14.03, "volume": 91360.0}, {"date": "2024-03-25", "close": 14.03, "volume": 86738.0}, {"date": "2024-03-26", "close": 14.09, "volume": 112061.0}, {"date": "2024-03-27", "close": 14.17, "volume": 92369.0}, {"date": "2024-03-28", "close": 14.23, "volume": 77849.0}, {"date": "2024-04-01", "close": 14.27, "volume": 109236.0}, {"date": "2024-04-02", "close": 14.24, "volume": 71406.0}, {"date": "2024-04-03", "close": 14.14, "volume": 83979.0}, {"date": "2024-04-04", "close": 14.15, "volume": 47655.0}, {"date": "2024-04-05", "close": 14.19, "volume": 45445.0}, {"date": "2024-04-08", "close": 14.13, "volume": 217556.0}, {"date": "2024-04-09", "close": 14.13, "volume": 103919.0}, {"date": "2024-04-10", "close": 14.08, "volume": 54656.0}, {"date": "2024-04-11", "close": 14.04, "volume": 88184.0}, {"date": "2024-04-12", "close": 14.03, "volume": 79979.0}, {"date": "2024-04-15", "close": 13.82, "volume": 111618.0}, {"date": "2024-04-16", "close": 13.81, "volume": 119744.0}, {"date": "2024-04-17", "close": 13.9, "volume": 88859.0}, {"date": "2024-04-18", "close": 13.95, "volume": 72683.0}, {"date": "2024-04-19", "close": 13.87, "volume": 58995.0}, {"date": "2024-04-22", "close": 13.92, "volume": 43578.0}, {"date": "2024-04-23", "close": 13.84, "volume": 121365.0}, {"date": "2024-04-24", "close": 13.82, "volume": 144679.0}, {"date": "2024-04-25", "close": 13.79, "volume": 70901.0}, {"date": "2024-04-26", "close": 13.86, "volume": 72346.0}, {"date": "2024-04-29", "close": 13.92, "volume": 73225.0}, {"date": "2024-04-30", "close": 13.95, "volume": 125308.0}, {"date": "2024-05-01", "close": 13.95, "volume": 152874.0}, {"date": "2024-05-02", "close": 14.04, "volume": 67089.0}, {"date": "2024-05-03", "close": 14.18, "volume": 52699.0}, {"date": "2024-05-06", "close": 14.28, "volume": 108287.0}, {"date": "2024-05-07", "close": 14.46, "volume": 131731.0}, {"date": "2024-05-08", "close": 14.52, "volume": 120576.0}, {"date": "2024-05-09", "close": 14.52, "volume": 61711.0}, {"date": "2024-05-10", "close": 14.59, "volume": 153194.0}, {"date": "2024-05-13", "close": 14.63, "volume": 114378.0}, {"date": "2024-05-14", "close": 14.62, "volume": 82176.0}, {"date": "2024-05-15", "close": 14.83, "volume": 180523.0}, {"date": "2024-05-16", "close": 14.55, "volume": 174371.0}, {"date": "2024-05-17", "close": 14.59, "volume": 82601.0}, {"date": "2024-05-20", "close": 14.36, "volume": 131255.0}, {"date": "2024-05-21", "close": 14.3, "volume": 109116.0}, {"date": "2024-05-22", "close": 14.16, "volume": 132836.0}, {"date": "2024-05-23", "close": 14.11, "volume": 104025.0}, {"date": "2024-05-24", "close": 14.18, "volume": 121740.0}, {"date": "2024-05-28", "close": 14.2, "volume": 120617.0}, {"date": "2024-05-29", "close": 14.24, "volume": 97208.0}, {"date": "2024-05-30", "close": 14.37, "volume": 88142.0}, {"date": "2024-05-31", "close": 14.52, "volume": 87918.0}, {"date": "2024-06-03", "close": 14.57, "volume": 100720.0}, {"date": "2024-06-04", "close": 14.66, "volume": 132812.0}, {"date": "2024-06-05", "close": 14.69, "volume": 73594.0}, {"date": "2024-06-06", "close": 14.71, "volume": 65151.0}, {"date": "2024-06-07", "close": 14.8, "volume": 123949.0}, {"date": "2024-06-10", "close": 14.62, "volume": 107417.0}, {"date": "2024-06-11", "close": 14.6, "volume": 44651.0}, {"date": "2024-06-12", "close": 14.6, "volume": 62993.0}, {"date": "2024-06-13", "close": 14.62, "volume": 66759.0}, {"date": "2024-06-14", "close": 14.67, "volume": 74547.0}, {"date": "2024-06-17", "close": 14.72, "volume": 65880.0}, {"date": "2024-06-18", "close": 14.7, "volume": 71672.0}, {"date": "2024-06-20", "close": 14.84, "volume": 110912.0}, {"date": "2024-06-21", "close": 14.67, "volume": 83508.0}, {"date": "2024-06-24", "close": 14.58, "volume": 61599.0}, {"date": "2024-06-25", "close": 14.53, "volume": 52798.0}, {"date": "2024-06-26", "close": 14.73, "volume": 57307.0}, {"date": "2024-06-27", "close": 14.86, "volume": 89070.0}, {"date": "2024-06-28", "close": 14.89, "volume": 60077.0}, {"date": "2024-07-01", "close": 14.92, "volume": 125595.0}, {"date": "2024-07-02", "close": 14.93, "volume": 110360.0}, {"date": "2024-07-03", "close": 15.14, "volume": 72556.0}, {"date": "2024-07-05", "close": 15.11, "volume": 66289.0}, {"date": "2024-07-08", "close": 15.26, "volume": 117933.0}, {"date": "2024-07-09", "close": 15.3, "volume": 95241.0}, {"date": "2024-07-10", "close": 15.17, "volume": 110202.0}, {"date": "2024-07-11", "close": 15.1, "volume": 65698.0}, {"date": "2024-07-12", "close": 15.32, "volume": 59958.0}, {"date": "2024-07-15", "close": 14.96, "volume": 133331.0}, {"date": "2024-07-16", "close": 14.87, "volume": 186137.0}, {"date": "2024-07-17", "close": 15.0, "volume": 73675.0}, {"date": "2024-07-18", "close": 15.07, "volume": 68625.0}, {"date": "2024-07-19", "close": 15.1, "volume": 67722.0}, {"date": "2024-07-22", "close": 15.0, "volume": 145895.0}, {"date": "2024-07-23", "close": 14.92, "volume": 75656.0}, {"date": "2024-07-24", "close": 14.76, "volume": 66126.0}, {"date": "2024-07-25", "close": 14.88, "volume": 68560.0}, {"date": "2024-07-26", "close": 14.85, "volume": 83515.0}, {"date": "2024-07-29", "close": 15.07, "volume": 130403.0}, {"date": "2024-07-30", "close": 15.22, "volume": 99499.0}, {"date": "2024-07-31", "close": 15.25, "volume": 91100.0}, {"date": "2024-08-01", "close": 15.28, "volume": 79712.0}, {"date": "2024-08-02", "close": 15.16, "volume": 127234.0}, {"date": "2024-08-05", "close": 14.94, "volume": 127986.0}, {"date": "2024-08-06", "close": 15.09, "volume": 76573.0}, {"date": "2024-08-07", "close": 14.79, "volume": 105316.0}, {"date": "2024-08-08", "close": 14.69, "volume": 139925.0}, {"date": "2024-08-09", "close": 14.73, "volume": 98443.0}, {"date": "2024-08-12", "close": 15.01, "volume": 129945.0}, {"date": "2024-08-13", "close": 15.19, "volume": 114529.0}, {"date": "2024-08-14", "close": 15.18, "volume": 52468.0}, {"date": "2024-08-15", "close": 15.23, "volume": 84738.0}, {"date": "2024-08-16", "close": 15.3, "volume": 59401.0}, {"date": "2024-08-19", "close": 15.28, "volume": 115636.0}, {"date": "2024-08-20", "close": 15.2, "volume": 51979.0}, {"date": "2024-08-21", "close": 15.29, "volume": 78276.0}, {"date": "2024-08-22", "close": 15.25, "volume": 52978.0}, {"date": "2024-08-23", "close": 15.29, "volume": 45202.0}, {"date": "2024-08-26", "close": 15.28, "volume": 146541.0}, {"date": "2024-08-27", "close": 15.13, "volume": 90185.0}, {"date": "2024-08-28", "close": 15.33, "volume": 175173.0}, {"date": "2024-08-29", "close": 15.37, "volume": 180076.0}, {"date": "2024-08-30", "close": 15.37, "volume": 99875.0}, {"date": "2024-09-03", "close": 15.42, "volume": 103639.0}, {"date": "2024-09-04", "close": 15.35, "volume": 91296.0}, {"date": "2024-09-05", "close": 15.22, "volume": 141282.0}, {"date": "2024-09-06", "close": 15.27, "volume": 74450.0}, {"date": "2024-09-09", "close": 15.4, "volume": 94400.0}, {"date": "2024-09-10", "close": 15.4, "volume": 141453.0}, {"date": "2024-09-11", "close": 15.37, "volume": 41380.0}, {"date": "2024-09-12", "close": 15.3, "volume": 90984.0}, {"date": "2024-09-13", "close": 15.16, "volume": 73281.0}, {"date": "2024-09-16", "close": 15.35, "volume": 63865.0}, {"date": "2024-09-17", "close": 15.34, "volume": 124267.0}, {"date": "2024-09-18", "close": 15.25, "volume": 128659.0}, {"date": "2024-09-19", "close": 15.17, "volume": 126348.0}, {"date": "2024-09-20", "close": 15.11, "volume": 157636.0}, {"date": "2024-09-23", "close": 15.11, "volume": 102902.0}, {"date": "2024-09-24", "close": 15.17, "volume": 72400.0}, {"date": "2024-09-25", "close": 15.19, "volume": 72224.0}, {"date": "2024-09-26", "close": 15.1, "volume": 60470.0}, {"date": "2024-09-27", "close": 15.28, "volume": 80892.0}, {"date": "2024-09-30", "close": 15.28, "volume": 86995.0}, {"date": "2024-10-01", "close": 15.31, "volume": 56064.0}, {"date": "2024-10-02", "close": 15.35, "volume": 55108.0}, {"date": "2024-10-03", "close": 15.3, "volume": 49117.0}, {"date": "2024-10-04", "close": 15.34, "volume": 71382.0}, {"date": "2024-10-07", "close": 15.4, "volume": 64562.0}, {"date": "2024-10-08", "close": 15.31, "volume": 57757.0}, {"date": "2024-10-09", "close": 15.33, "volume": 51726.0}, {"date": "2024-10-10", "close": 15.31, "volume": 61835.0}, {"date": "2024-10-11", "close": 15.32, "volume": 67847.0}, {"date": "2024-10-14", "close": 15.33, "volume": 73900.0}, {"date": "2024-10-15", "close": 15.29, "volume": 63680.0}, {"date": "2024-10-16", "close": 15.34, "volume": 51011.0}, {"date": "2024-10-17", "close": 15.31, "volume": 47850.0}, {"date": "2024-10-18", "close": 15.23, "volume": 89344.0}, {"date": "2024-10-21", "close": 15.04, "volume": 79703.0}, {"date": "2024-10-22", "close": 15.0, "volume": 122549.0}, {"date": "2024-10-23", "close": 14.96, "volume": 58974.0}, {"date": "2024-10-24", "close": 15.0, "volume": 61758.0}, {"date": "2024-10-25", "close": 15.04, "volume": 74585.0}, {"date": "2024-10-28", "close": 15.13, "volume": 103009.0}, {"date": "2024-10-29", "close": 14.96, "volume": 75120.0}, {"date": "2024-10-30", "close": 15.12, "volume": 64721.0}, {"date": "2024-10-31", "close": 15.09, "volume": 59791.0}, {"date": "2024-11-01", "close": 15.06, "volume": 54457.0}, {"date": "2024-11-04", "close": 14.88, "volume": 85019.0}, {"date": "2024-11-05", "close": 14.9, "volume": 41997.0}, {"date": "2024-11-06", "close": 14.95, "volume": 93860.0}, {"date": "2024-11-07", "close": 15.03, "volume": 62190.0}, {"date": "2024-11-08", "close": 15.1, "volume": 67362.0}, {"date": "2024-11-11", "close": 15.03, "volume": 130982.0}, {"date": "2024-11-12", "close": 14.96, "volume": 87557.0}, {"date": "2024-11-13", "close": 14.97, "volume": 71301.0}, {"date": "2024-11-14", "close": 15.01, "volume": 41728.0}, {"date": "2024-11-15", "close": 15.02, "volume": 71559.0}, {"date": "2024-11-18", "close": 15.18, "volume": 81103.0}, {"date": "2024-11-19", "close": 15.23, "volume": 78591.0}, {"date": "2024-11-20", "close": 15.27, "volume": 116664.0}, {"date": "2024-11-21", "close": 15.28, "volume": 117244.0}, {"date": "2024-11-22", "close": 15.27, "volume": 83201.0}, {"date": "2024-11-25", "close": 15.25, "volume": 77122.0}, {"date": "2024-11-26", "close": 15.27, "volume": 72444.0}, {"date": "2024-11-27", "close": 15.34, "volume": 50304.0}, {"date": "2024-11-29", "close": 15.34, "volume": 55598.0}, {"date": "2024-12-02", "close": 15.58, "volume": 145741.0}, {"date": "2024-12-03", "close": 15.58, "volume": 66115.0}, {"date": "2024-12-04", "close": 15.43, "volume": 129351.0}, {"date": "2024-12-05", "close": 15.4, "volume": 63633.0}, {"date": "2024-12-06", "close": 15.3, "volume": 58194.0}, {"date": "2024-12-09", "close": 15.29, "volume": 106194.0}, {"date": "2024-12-10", "close": 15.3, "volume": 47477.0}, {"date": "2024-12-11", "close": 15.35, "volume": 95012.0}, {"date": "2024-12-12", "close": 15.29, "volume": 47265.0}, {"date": "2024-12-13", "close": 15.32, "volume": 18527.0}, {"date": "2024-12-16", "close": 15.33, "volume": 85846.0}, {"date": "2024-12-17", "close": 15.26, "volume": 83231.0}, {"date": "2024-12-18", "close": 15.09, "volume": 102210.0}, {"date": "2024-12-19", "close": 15.0, "volume": 115898.0}, {"date": "2024-12-20", "close": 14.94, "volume": 80462.0}, {"date": "2024-12-23", "close": 15.04, "volume": 51841.0}, {"date": "2024-12-24", "close": 15.13, "volume": 47760.0}, {"date": "2024-12-26", "close": 15.13, "volume": 41769.0}, {"date": "2024-12-27", "close": 15.05, "volume": 40810.0}, {"date": "2024-12-30", "close": 15.14, "volume": 82361.0}, {"date": "2024-12-31", "close": 15.11, "volume": 127251.0}, {"date": "2025-01-02", "close": 15.21, "volume": 49840.0}, {"date": "2025-01-03", "close": 15.19, "volume": 77003.0}, {"date": "2025-01-06", "close": 15.25, "volume": 68714.0}, {"date": "2025-01-07", "close": 15.2, "volume": 73329.0}, {"date": "2025-01-08", "close": 15.25, "volume": 66329.0}, {"date": "2025-01-10", "close": 15.1, "volume": 105918.0}, {"date": "2025-01-13", "close": 14.96, "volume": 122001.0}, {"date": "2025-01-14", "close": 15.02, "volume": 78652.0}, {"date": "2025-01-15", "close": 15.22, "volume": 104650.0}, {"date": "2025-01-16", "close": 15.14, "volume": 78163.0}, {"date": "2025-01-17", "close": 15.19, "volume": 85483.0}, {"date": "2025-01-21", "close": 15.1, "volume": 123937.0}, {"date": "2025-01-22", "close": 15.16, "volume": 100912.0}, {"date": "2025-01-23", "close": 15.19, "volume": 73057.0}, {"date": "2025-01-24", "close": 15.12, "volume": 57988.0}, {"date": "2025-01-27", "close": 15.15, "volume": 57016.0}, {"date": "2025-01-28", "close": 15.14, "volume": 47758.0}, {"date": "2025-01-29", "close": 15.09, "volume": 84651.0}, {"date": "2025-01-30", "close": 15.29, "volume": 73061.0}, {"date": "2025-01-31", "close": 15.27, "volume": 69718.0}, {"date": "2025-02-03", "close": 15.38, "volume": 76300.0}, {"date": "2025-02-04", "close": 15.44, "volume": 97056.0}, {"date": "2025-02-05", "close": 15.49, "volume": 45605.0}, {"date": "2025-02-06", "close": 15.46, "volume": 51120.0}, {"date": "2025-02-07", "close": 15.44, "volume": 53124.0}, {"date": "2025-02-10", "close": 15.51, "volume": 116012.0}, {"date": "2025-02-11", "close": 15.62, "volume": 96146.0}, {"date": "2025-02-12", "close": 15.42, "volume": 148360.0}, {"date": "2025-02-13", "close": 15.235, "volume": 142681.0}, {"date": "2025-02-14", "close": 15.16, "volume": 148590.0}, {"date": "2025-02-18", "close": 15.281, "volume": 107243.0}, {"date": "2025-02-19", "close": 15.33, "volume": 81353.0}, {"date": "2025-02-20", "close": 15.29, "volume": 78406.0}, {"date": "2025-02-21", "close": 15.3, "volume": 91326.0}, {"date": "2025-02-24", "close": 15.1, "volume": 86328.0}, {"date": "2025-02-25", "close": 15.06, "volume": 71647.0}, {"date": "2025-02-26", "close": 15.03, "volume": 80047.0}, {"date": "2025-02-27", "close": 14.95, "volume": 75405.0}, {"date": "2025-02-28", "close": 14.53, "volume": 563057.0}, {"date": "2025-03-03", "close": 14.27, "volume": 265933.0}, {"date": "2025-03-04", "close": 14.12, "volume": 302822.0}, {"date": "2025-03-05", "close": 14.48, "volume": 247929.0}, {"date": "2025-03-06", "close": 14.25, "volume": 101455.0}, {"date": "2025-03-07", "close": 14.22, "volume": 109442.0}, {"date": "2025-03-10", "close": 14.15, "volume": 84640.0}, {"date": "2025-03-11", "close": 14.13, "volume": 108069.0}, {"date": "2025-03-12", "close": 14.17, "volume": 81346.0}, {"date": "2025-03-13", "close": 14.13, "volume": 100625.0}, {"date": "2025-03-14", "close": 14.15, "volume": 46820.0}, {"date": "2025-03-17", "close": 14.22, "volume": 125882.0}, {"date": "2025-03-18", "close": 14.21, "volume": 53411.0}, {"date": "2025-03-19", "close": 14.2, "volume": 69047.0}, {"date": "2025-03-20", "close": 14.24, "volume": 88064.0}, {"date": "2025-03-21", "close": 14.1, "volume": 105419.0}, {"date": "2025-03-24", "close": 14.14, "volume": 72184.0}, {"date": "2025-03-25", "close": 14.23, "volume": 79856.0}, {"date": "2025-03-26", "close": 14.18, "volume": 41106.0}, {"date": "2025-03-27", "close": 14.13, "volume": 50954.0}, {"date": "2025-03-28", "close": 14.12, "volume": 74049.0}, {"date": "2025-03-31", "close": 14.12, "volume": 88252.0}, {"date": "2025-04-01", "close": 14.08, "volume": 59356.0}, {"date": "2025-04-02", "close": 14.05, "volume": 75685.0}, {"date": "2025-04-03", "close": 13.86, "volume": 112721.0}, {"date": "2025-04-04", "close": 12.78, "volume": 326368.0}, {"date": "2025-04-07", "close": 12.34, "volume": 455749.0}, {"date": "2025-04-08", "close": 12.76, "volume": 284808.0}, {"date": "2025-04-09", "close": 13.32, "volume": 279626.0}, {"date": "2025-04-10", "close": 12.81, "volume": 163778.0}, {"date": "2025-04-11", "close": 12.92, "volume": 155029.0}, {"date": "2025-04-14", "close": 13.06, "volume": 132103.0}, {"date": "2025-04-15", "close": 13.19, "volume": 98853.0}, {"date": "2025-04-16", "close": 13.14, "volume": 92893.0}, {"date": "2025-04-17", "close": 13.24, "volume": 105902.0}, {"date": "2025-04-21", "close": 13.08, "volume": 99206.0}, {"date": "2025-04-22", "close": 13.35, "volume": 48685.0}, {"date": "2025-04-23", "close": 13.45, "volume": 71105.0}, {"date": "2025-04-24", "close": 13.45, "volume": 64942.0}, {"date": "2025-04-25", "close": 13.49, "volume": 64139.0}, {"date": "2025-04-28", "close": 13.51, "volume": 91937.0}, {"date": "2025-04-29", "close": 13.6, "volume": 106747.0}, {"date": "2025-04-30", "close": 13.64, "volume": 69392.0}, {"date": "2025-05-01", "close": 13.63, "volume": 120179.0}, {"date": "2025-05-02", "close": 13.76, "volume": 70072.0}, {"date": "2025-05-05", "close": 13.8, "volume": 145840.0}, {"date": "2025-05-06", "close": 13.8, "volume": 50591.0}, {"date": "2025-05-07", "close": 13.77, "volume": 39329.0}, {"date": "2025-05-08", "close": 13.76, "volume": 57713.0}, {"date": "2025-05-09", "close": 13.9, "volume": 53616.0}, {"date": "2025-05-12", "close": 14.03, "volume": 70174.0}, {"date": "2025-05-13", "close": 14.12, "volume": 57495.0}, {"date": "2025-05-14", "close": 14.18, "volume": 100923.0}, {"date": "2025-05-15", "close": 14.2, "volume": 36136.0}, {"date": "2025-05-16", "close": 14.24, "volume": 65447.0}, {"date": "2025-05-19", "close": 14.12, "volume": 85025.0}, {"date": "2025-05-20", "close": 14.15, "volume": 75533.0}, {"date": "2025-05-21", "close": 13.95, "volume": 70386.0}, {"date": "2025-05-22", "close": 14.03, "volume": 83218.0}, {"date": "2025-05-23", "close": 14.07, "volume": 77855.0}, {"date": "2025-05-27", "close": 14.1, "volume": 86531.0}, {"date": "2025-05-28", "close": 14.085, "volume": 50563.0}, {"date": "2025-05-29", "close": 14.06, "volume": 65999.0}, {"date": "2025-05-30", "close": 14.09, "volume": 67001.0}, {"date": "2025-06-02", "close": 14.1, "volume": 82947.0}, {"date": "2025-06-03", "close": 14.09, "volume": 54536.0}, {"date": "2025-06-04", "close": 14.05, "volume": 72698.0}, {"date": "2025-06-05", "close": 14.12, "volume": 42543.0}, {"date": "2025-06-06", "close": 14.06, "volume": 71984.0}, {"date": "2025-06-09", "close": 14.15, "volume": 127566.0}, {"date": "2025-06-10", "close": 14.21, "volume": 76786.0}, {"date": "2025-06-11", "close": 14.22, "volume": 76674.0}, {"date": "2025-06-12", "close": 14.3, "volume": 90769.0}, {"date": "2025-06-13", "close": 14.26, "volume": 58781.0}, {"date": "2025-06-16", "close": 14.26, "volume": 80280.0}, {"date": "2025-06-17", "close": 14.26, "volume": 40343.0}, {"date": "2025-06-18", "close": 14.27, "volume": 61666.0}, {"date": "2025-06-20", "close": 14.22, "volume": 82315.0}, {"date": "2025-06-23", "close": 14.13, "volume": 121758.0}, {"date": "2025-06-24", "close": 14.12, "volume": 145194.0}, {"date": "2025-06-25", "close": 14.11, "volume": 132472.0}, {"date": "2025-06-26", "close": 14.17, "volume": 109985.0}, {"date": "2025-06-27", "close": 14.21, "volume": 91957.0}, {"date": "2025-06-30", "close": 14.22, "volume": 123115.0}, {"date": "2025-07-01", "close": 14.35, "volume": 103770.0}, {"date": "2025-07-02", "close": 14.34, "volume": 70578.0}, {"date": "2025-07-03", "close": 14.36, "volume": 63612.0}, {"date": "2025-07-07", "close": 14.26, "volume": 104731.0}, {"date": "2025-07-08", "close": 14.28, "volume": 83126.0}, {"date": "2025-07-09", "close": 14.32, "volume": 107185.0}, {"date": "2025-07-10", "close": 14.31, "volume": 85001.0}, {"date": "2025-07-11", "close": 14.3, "volume": 77115.0}, {"date": "2025-07-14", "close": 14.42, "volume": 132303.0}, {"date": "2025-07-15", "close": 14.41, "volume": 92800.0}, {"date": "2025-07-16", "close": 14.54, "volume": 111778.0}, {"date": "2025-07-17", "close": 14.54, "volume": 89089.0}, {"date": "2025-07-18", "close": 14.31, "volume": 266365.0}, {"date": "2025-07-21", "close": 14.29, "volume": 120987.0}, {"date": "2025-07-22", "close": 14.27, "volume": 119305.0}, {"date": "2025-07-23", "close": 14.26, "volume": 102783.0}, {"date": "2025-07-24", "close": 14.22, "volume": 131970.0}, {"date": "2025-07-25", "close": 14.29, "volume": 60521.0}, {"date": "2025-07-28", "close": 14.29, "volume": 45902.0}, {"date": "2025-07-29", "close": 14.3, "volume": 78214.0}, {"date": "2025-07-30", "close": 14.3, "volume": 97724.0}, {"date": "2025-07-31", "close": 14.39, "volume": 112443.0}, {"date": "2025-08-01", "close": 14.31, "volume": 78475.0}, {"date": "2025-08-04", "close": 14.36, "volume": 109010.0}, {"date": "2025-08-05", "close": 14.32, "volume": 68440.0}, {"date": "2025-08-06", "close": 14.37, "volume": 62133.0}, {"date": "2025-08-07", "close": 14.36, "volume": 79474.0}, {"date": "2025-08-08", "close": 14.46, "volume": 96668.0}, {"date": "2025-08-11", "close": 14.46, "volume": 80632.0}, {"date": "2025-08-12", "close": 14.54, "volume": 91900.0}, {"date": "2025-08-13", "close": 14.55, "volume": 104222.0}, {"date": "2025-08-14", "close": 14.53, "volume": 72365.0}, {"date": "2025-08-15", "close": 14.6, "volume": 93771.0}, {"date": "2025-08-18", "close": 14.62, "volume": 115508.0}, {"date": "2025-08-19", "close": 14.63, "volume": 120117.0}, {"date": "2025-08-20", "close": 14.62, "volume": 154451.0}, {"date": "2025-08-21", "close": 14.54, "volume": 118979.0}, {"date": "2025-08-22", "close": 14.59, "volume": 66032.0}, {"date": "2025-08-25", "close": 14.55, "volume": 74336.0}, {"date": "2025-08-26", "close": 14.59, "volume": 62262.0}, {"date": "2025-08-27", "close": 14.53, "volume": 56039.0}, {"date": "2025-08-28", "close": 14.63, "volume": 51892.0}, {"date": "2025-08-29", "close": 14.71, "volume": 89347.0}, {"date": "2025-09-02", "close": 14.7, "volume": 128486.0}, {"date": "2025-09-03", "close": 14.68, "volume": 90516.0}, {"date": "2025-09-04", "close": 14.74, "volume": 106706.0}, {"date": "2025-09-05", "close": 14.79, "volume": 93771.0}, {"date": "2025-09-08", "close": 14.87, "volume": 133496.0}, {"date": "2025-09-09", "close": 14.83, "volume": 65213.0}, {"date": "2025-09-10", "close": 14.8, "volume": 136279.0}, {"date": "2025-09-11", "close": 14.82, "volume": 87004.0}, {"date": "2025-09-12", "close": 14.88, "volume": 63553.0}, {"date": "2025-09-15", "close": 14.87, "volume": 136405.0}, {"date": "2025-09-16", "close": 14.85, "volume": 54940.0}, {"date": "2025-09-17", "close": 14.83, "volume": 66066.0}, {"date": "2025-09-18", "close": 14.85, "volume": 101171.0}, {"date": "2025-09-19", "close": 14.68, "volume": 133759.0}, {"date": "2025-09-22", "close": 14.53, "volume": 102188.0}, {"date": "2025-09-23", "close": 14.39, "volume": 133397.0}, {"date": "2025-09-24", "close": 14.21, "volume": 134305.0}, {"date": "2025-09-25", "close": 14.14, "volume": 242795.0}, {"date": "2025-09-26", "close": 13.99, "volume": 129446.0}, {"date": "2025-09-29", "close": 14.01, "volume": 122390.0}, {"date": "2025-09-30", "close": 14.07, "volume": 130016.0}, {"date": "2025-10-01", "close": 14.05, "volume": 110447.0}, {"date": "2025-10-02", "close": 13.98, "volume": 80419.0}, {"date": "2025-10-03", "close": 13.81, "volume": 156212.0}, {"date": "2025-10-06", "close": 13.69, "volume": 225991.0}, {"date": "2025-10-07", "close": 13.76, "volume": 318306.0}, {"date": "2025-10-08", "close": 13.76, "volume": 328123.0}, {"date": "2025-10-09", "close": 13.73, "volume": 125295.0}, {"date": "2025-10-10", "close": 13.47, "volume": 228130.0}, {"date": "2025-10-13", "close": 13.61, "volume": 105300.0}, {"date": "2025-10-14", "close": 13.61, "volume": 94378.0}, {"date": "2025-10-15", "close": 13.58, "volume": 122368.0}, {"date": "2025-10-16", "close": 13.45, "volume": 90471.0}, {"date": "2025-10-17", "close": 13.36, "volume": 109842.0}, {"date": "2025-10-20", "close": 13.29, "volume": 135267.0}, {"date": "2025-10-21", "close": 13.32, "volume": 189040.0}, {"date": "2025-10-22", "close": 13.45, "volume": 227906.0}, {"date": "2025-10-23", "close": 13.42, "volume": 261984.0}, {"date": "2025-10-24", "close": 13.48, "volume": 184919.0}, {"date": "2025-10-27", "close": 13.48, "volume": 167012.0}, {"date": "2025-10-28", "close": 13.52, "volume": 90424.0}, {"date": "2025-10-29", "close": 13.5, "volume": 172571.0}, {"date": "2025-10-30", "close": 13.52, "volume": 101869.0}, {"date": "2025-10-31", "close": 13.63, "volume": 174729.0}, {"date": "2025-11-03", "close": 13.75, "volume": 223219.0}, {"date": "2025-11-04", "close": 13.95, "volume": 212706.0}, {"date": "2025-11-05", "close": 13.93, "volume": 102141.0}, {"date": "2025-11-06", "close": 13.87, "volume": 43513.0}, {"date": "2025-11-07", "close": 13.86, "volume": 78779.0}, {"date": "2025-11-10", "close": 13.88, "volume": 81708.0}, {"date": "2025-11-11", "close": 13.89, "volume": 61700.0}, {"date": "2025-11-12", "close": 13.96, "volume": 44826.0}, {"date": "2025-11-13", "close": 13.89, "volume": 35267.0}, {"date": "2025-11-14", "close": 13.9, "volume": 61775.0}, {"date": "2025-11-17", "close": 13.86, "volume": 76002.0}, {"date": "2025-11-18", "close": 13.62, "volume": 153856.0}, {"date": "2025-11-19", "close": 13.52, "volume": 123133.0}, {"date": "2025-11-20", "close": 13.44, "volume": 250026.0}, {"date": "2025-11-21", "close": 13.31, "volume": 135105.0}, {"date": "2025-11-24", "close": 13.42, "volume": 134450.0}, {"date": "2025-11-25", "close": 13.52, "volume": 66236.0}, {"date": "2025-11-26", "close": 13.58, "volume": 60262.0}, {"date": "2025-11-28", "close": 13.63, "volume": 118211.0}, {"date": "2025-12-01", "close": 13.51, "volume": 123606.0}, {"date": "2025-12-02", "close": 13.5, "volume": 131019.0}, {"date": "2025-12-03", "close": 13.44, "volume": 109951.0}, {"date": "2025-12-04", "close": 13.44, "volume": 93314.0}, {"date": "2025-12-05", "close": 13.44, "volume": 138330.0}, {"date": "2025-12-08", "close": 13.38, "volume": 126406.0}, {"date": "2025-12-09", "close": 13.4, "volume": 109338.0}, {"date": "2025-12-10", "close": 13.45, "volume": 88370.0}, {"date": "2025-12-11", "close": 13.38, "volume": 64679.0}, {"date": "2025-12-12", "close": 13.33, "volume": 123366.0}, {"date": "2025-12-15", "close": 13.35, "volume": 118825.0}, {"date": "2025-12-16", "close": 13.34, "volume": 87671.0}, {"date": "2025-12-17", "close": 13.34, "volume": 151562.0}, {"date": "2025-12-18", "close": 13.31, "volume": 131897.0}, {"date": "2025-12-19", "close": 13.27, "volume": 148885.0}, {"date": "2025-12-22", "close": 13.2, "volume": 113699.0}, {"date": "2025-12-23", "close": 13.26, "volume": 125786.0}, {"date": "2025-12-24", "close": 13.3, "volume": 118747.0}, {"date": "2025-12-26", "close": 13.39, "volume": 120744.0}, {"date": "2025-12-29", "close": 13.35, "volume": 131272.0}, {"date": "2025-12-30", "close": 13.31, "volume": 225039.0}, {"date": "2025-12-31", "close": 13.3, "volume": 160455.0}, {"date": "2026-01-02", "close": 13.3, "volume": 134339.0}, {"date": "2026-01-05", "close": 13.38, "volume": 135554.0}, {"date": "2026-01-06", "close": 13.42, "volume": 119467.0}, {"date": "2026-01-07", "close": 13.46, "volume": 114613.0}, {"date": "2026-01-08", "close": 13.43, "volume": 91595.0}, {"date": "2026-01-09", "close": 13.44, "volume": 89674.0}, {"date": "2026-01-12", "close": 13.57, "volume": 163093.0}, {"date": "2026-01-13", "close": 13.7, "volume": 134242.0}, {"date": "2026-01-14", "close": 13.66, "volume": 119043.0}, {"date": "2026-01-15", "close": 13.64, "volume": 151894.0}, {"date": "2026-01-16", "close": 13.6, "volume": 539746.0}, {"date": "2026-01-20", "close": 13.49, "volume": 103129.0}, {"date": "2026-01-21", "close": 13.52, "volume": 61524.0}, {"date": "2026-01-22", "close": 13.56, "volume": 74256.0}, {"date": "2026-01-23", "close": 13.5, "volume": 51215.0}, {"date": "2026-01-26", "close": 13.46, "volume": 86848.0}, {"date": "2026-01-27", "close": 13.42, "volume": 121084.0}, {"date": "2026-01-28", "close": 13.42, "volume": 68661.0}, {"date": "2026-01-29", "close": 13.44, "volume": 88395.0}, {"date": "2026-01-30", "close": 13.45, "volume": 84277.0}, {"date": "2026-02-02", "close": 13.43, "volume": 149802.0}, {"date": "2026-02-03", "close": 13.37, "volume": 98709.0}, {"date": "2026-02-04", "close": 13.36, "volume": 123483.0}, {"date": "2026-02-05", "close": 13.31, "volume": 79464.0}, {"date": "2026-02-06", "close": 13.32, "volume": 36716.0}, {"date": "2026-02-09", "close": 13.27, "volume": 131174.0}, {"date": "2026-02-10", "close": 13.41, "volume": 88437.0}, {"date": "2026-02-11", "close": 13.33, "volume": 133185.0}, {"date": "2026-02-12", "close": 13.28, "volume": 58544.0}, {"date": "2026-02-13", "close": 13.23, "volume": 151995.0}, {"date": "2026-02-17", "close": 13.19, "volume": 85031.0}, {"date": "2026-02-18", "close": 13.26, "volume": 114562.0}, {"date": "2026-02-19", "close": 13.2, "volume": 80175.0}, {"date": "2026-02-20", "close": 13.04, "volume": 51450.0}, {"date": "2026-02-23", "close": 12.95, "volume": 123833.0}, {"date": "2026-02-24", "close": 12.9, "volume": 129499.0}, {"date": "2026-02-25", "close": 12.81, "volume": 128328.0}, {"date": "2026-02-26", "close": 12.79, "volume": 82445.0}, {"date": "2026-02-27", "close": 12.69, "volume": 130175.0}, {"date": "2026-03-02", "close": 12.63, "volume": 152040.0}, {"date": "2026-03-03", "close": 12.51, "volume": 118222.0}, {"date": "2026-03-04", "close": 12.56, "volume": 165617.0}, {"date": "2026-03-05", "close": 12.4, "volume": 191820.0}, {"date": "2026-03-06", "close": 12.22, "volume": 178310.0}, {"date": "2026-03-09", "close": 12.23, "volume": 151741.0}, {"date": "2026-03-10", "close": 12.39, "volume": 79726.0}, {"date": "2026-03-11", "close": 12.31, "volume": 166306.0}, {"date": "2026-03-12", "close": 12.25, "volume": 126694.0}, {"date": "2026-03-13", "close": 12.16, "volume": 177954.0}, {"date": "2026-03-16", "close": 12.2, "volume": 69042.0}, {"date": "2026-03-17", "close": 12.28, "volume": 71250.0}, {"date": "2026-03-18", "close": 12.27, "volume": 55337.0}, {"date": "2026-03-19", "close": 12.05, "volume": 208249.0}, {"date": "2026-03-20", "close": 12.03, "volume": 117031.0}, {"date": "2026-03-23", "close": 12.15, "volume": 124980.0}, {"date": "2026-03-24", "close": 12.12, "volume": 116394.0}, {"date": "2026-03-25", "close": 12.16, "volume": 148633.0}, {"date": "2026-03-26", "close": 12.12, "volume": 114413.0}, {"date": "2026-03-27", "close": 11.93, "volume": 166343.0}, {"date": "2026-03-30", "close": 11.84, "volume": 148094.0}, {"date": "2026-03-31", "close": 12.16, "volume": 98935.0}, {"date": "2026-04-01", "close": 12.14, "volume": 126283.0}, {"date": "2026-04-02", "close": 11.98, "volume": 152393.0}, {"date": "2026-04-06", "close": 12.02, "volume": 154336.0}, {"date": "2026-04-07", "close": 12.16, "volume": 97968.0}, {"date": "2026-04-08", "close": 12.27, "volume": 66505.0}, {"date": "2026-04-09", "close": 12.27, "volume": 122433.0}, {"date": "2026-04-10", "close": 12.25, "volume": 146498.0}, {"date": "2026-04-13", "close": 12.32, "volume": 92783.0}, {"date": "2026-04-14", "close": 12.39, "volume": 100408.0}, {"date": "2026-04-15", "close": 12.47, "volume": 119083.0}, {"date": "2026-04-16", "close": 12.46, "volume": 152977.0}, {"date": "2026-04-17", "close": 12.59, "volume": 133145.0}, {"date": "2026-04-20", "close": 12.42, "volume": 228147.0}, {"date": "2026-04-21", "close": 12.39, "volume": 122322.0}, {"date": "2026-04-22", "close": 12.51, "volume": 340516.0}, {"date": "2026-04-23", "close": 12.47, "volume": 53957.0}, {"date": "2026-04-24", "close": 12.48, "volume": 105045.0}, {"date": "2026-04-27", "close": 12.5, "volume": 140511.0}, {"date": "2026-04-28", "close": 12.49, "volume": 89734.0}, {"date": "2026-04-29", "close": 12.51, "volume": 146171.0}, {"date": "2026-04-30", "close": 12.59, "volume": 110381.0}, {"date": "2026-05-01", "close": 12.67, "volume": 138474.0}, {"date": "2026-05-04", "close": 12.56, "volume": 98955.0}, {"date": "2026-05-05", "close": 12.68, "volume": 158382.0}, {"date": "2026-05-06", "close": 12.76, "volume": 168109.0}, {"date": "2026-05-07", "close": 12.86, "volume": 288288.0}, {"date": "2026-05-08", "close": 12.88, "volume": 108390.0}, {"date": "2026-05-11", "close": 12.88, "volume": 136805.0}, {"date": "2026-05-12", "close": 12.83, "volume": 84352.0}, {"date": "2026-05-13", "close": 12.88, "volume": 151845.0}, {"date": "2026-05-14", "close": 12.84, "volume": 150961.0}, {"date": "2026-05-15", "close": 12.69, "volume": 130073.0}, {"date": "2026-05-18", "close": 12.68, "volume": 77023.0}, {"date": "2026-05-19", "close": 12.65, "volume": 100074.0}, {"date": "2026-05-20", "close": 12.76, "volume": 113466.0}, {"date": "2026-05-21", "close": 12.69, "volume": 89239.0}, {"date": "2026-05-22", "close": 12.63, "volume": 90171.0}, {"date": "2026-05-26", "close": 12.65, "volume": 98205.0}, {"date": "2026-05-27", "close": 12.75, "volume": 164877.0}, {"date": "2026-05-28", "close": 12.76, "volume": 118383.0}, {"date": "2026-05-29", "close": 12.79, "volume": 191987.0}, {"date": "2026-06-01", "close": 12.71, "volume": 106698.0}, {"date": "2026-06-02", "close": 12.65, "volume": 134344.0}, {"date": "2026-06-03", "close": 12.5, "volume": 98317.0}, {"date": "2026-06-04", "close": 12.49, "volume": 106225.0}, {"date": "2026-06-05", "close": 12.5, "volume": 149417.0}, {"date": "2026-06-08", "close": 12.48, "volume": 91840.0}, {"date": "2026-06-09", "close": 12.52, "volume": 75031.0}, {"date": "2026-06-10", "close": 12.56, "volume": 208349.0}, {"date": "2026-06-11", "close": 12.56, "volume": 56575.0}, {"date": "2026-06-12", "close": 12.59, "volume": 42830.0}, {"date": "2026-06-15", "close": 12.58, "volume": 157861.0}, {"date": "2026-06-16", "close": 12.59, "volume": 42808.0}, {"date": "2026-06-17", "close": 12.59, "volume": 100102.0}, {"date": "2026-06-18", "close": 12.77, "volume": 237133.0}, {"date": "2026-06-22", "close": 12.58, "volume": 60458.0}, {"date": "2026-06-23", "close": 12.51, "volume": 109217.0}, {"date": "2026-06-24", "close": 12.54, "volume": 138966.0}, {"date": "2026-06-25", "close": 12.55, "volume": 74145.0}, {"date": "2026-06-26", "close": 12.52, "volume": 53594.0}, {"date": "2026-06-29", "close": 12.63, "volume": 83846.0}, {"date": "2026-06-30", "close": 12.63, "volume": 81008.0}, {"date": "2026-07-01", "close": 12.73, "volume": 55736.0}, {"date": "2026-07-02", "close": 12.77, "volume": 68795.0}, {"date": "2026-07-06", "close": 12.84, "volume": 72071.0}, {"date": "2026-07-07", "close": 12.76, "volume": 70403.0}, {"date": "2026-07-08", "close": 12.75, "volume": 46671.0}, {"date": "2026-07-09", "close": 12.82, "volume": 67961.0}, {"date": "2026-07-10", "close": 12.78, "volume": 64306.0}, {"date": "2026-07-13", "close": 12.79, "volume": 193059.0}, {"date": "2026-07-14", "close": 12.76, "volume": 118553.0}, {"date": "2026-07-15", "close": 12.69, "volume": 117449.0}, {"date": "2026-07-16", "close": 12.58, "volume": 179946.0}, {"date": "2026-07-17", "close": 12.48, "volume": 685211.0}, {"date": "2026-07-20", "close": 12.5, "volume": 167732.0}, {"date": "2026-07-21", "close": 12.54, "volume": 123025.0}, {"date": "2026-07-22", "close": 12.54, "volume": 112931.0}, {"date": "2026-07-23", "close": 12.39, "volume": 111181.0}, {"date": "2026-07-24", "close": 12.38, "volume": 48229.0}, {"date": "2026-07-27", "close": 12.37, "volume": 87049.0}, {"date": "2026-07-28", "close": 12.35, "volume": 44043.0}, {"date": "2026-07-29", "close": 12.3, "volume": 66318.0}, {"date": "2026-07-30", "close": 12.34, "volume": 63552.0}, {"date": "2026-07-31", "close": 12.38, "volume": 84419.0}, {"date": "2026-08-03", "close": 12.45, "volume": 77198.0}, {"date": "2026-08-04", "close": 12.57, "volume": 57930.0}, {"date": "2026-08-05", "close": 12.43, "volume": 166902.0}, {"date": "2026-08-06", "close": 12.38, "volume": 233080.0}, {"date": "2026-08-07", "close": 12.42, "volume": 70019.0}, {"date": "2026-08-10", "close": 12.48, "volume": 76143.0}, {"date": "2026-08-11", "close": 12.45, "volume": 108737.0}, {"date": "2026-08-12", "close": 12.44, "volume": 92178.0}, {"date": "2026-08-13", "close": 12.42, "volume": 38936.0}, {"date": "2026-08-14", "close": 12.48, "volume": 43193.0}, {"date": "2026-08-17", "close": 12.48, "volume": 81607.0}, {"date": "2026-08-18", "close": 12.37, "volume": 96378.0}, {"date": "2026-08-19", "close": 12.42, "volume": 52292.0}, {"date": "2026-08-20", "close": 12.44, "volume": 110131.0}, {"date": "2026-08-21", "close": 12.28, "volume": 82132.0}, {"date": "2026-08-24", "close": 12.28, "volume": 77799.0}, {"date": "2026-08-25", "close": 12.31, "volume": 99574.0}, {"date": "2026-08-26", "close": 12.3, "volume": 59858.0}, {"date": "2026-08-27", "close": 12.28, "volume": 82453.0}, {"date": "2026-08-28", "close": 12.37, "volume": 79042.0}, {"date": "2026-08-31", "close": 12.4, "volume": 115052.0}, {"date": "2026-09-01", "close": 12.4, "volume": 124422.0}, {"date": "2026-09-02", "close": 12.35, "volume": 88778.0}, {"date": "2026-09-03", "close": 12.31, "volume": 66476.0}, {"date": "2026-09-04", "close": 12.3, "volume": 90584.0}, {"date": "2026-09-08", "close": 12.3, "volume": 91406.0}, {"date": "2026-09-09", "close": 12.27, "volume": 39428.0}, {"date": "2026-09-10", "close": 12.17, "volume": 51934.0}, {"date": "2026-09-11", "close": 12.18, "volume": 51123.0}, {"date": "2026-09-14", "close": 12.09, "volume": 69347.0}, {"date": "2026-09-15", "close": 12.04, "volume": 49834.0}, {"date": "2026-09-16", "close": 12.0, "volume": 99379.0}, {"date": "2026-09-17", "close": 12.09, "volume": 74835.0}, {"date": "2026-09-18", "close": 12.01, "volume": 96404.0}, {"date": "2026-09-21", "close": 11.88, "volume": 72560.0}, {"date": "2026-09-22", "close": 11.84, "volume": 186930.0}, {"date": "2026-09-23", "close": 11.68, "volume": 162237.0}], "refreshing": true}