{"ticker": "AVK", "overview": {"cik": "1219120", "ticker": "AVK", "name": "ADVENT CONVERTIBLE & INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-07-01", "title": "AVK", "accession": "0001528621-26-000685", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026147", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000129", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012586", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0000913181-26-000006", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "AVK", "accession": "0001821268-25-000277", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0000913181-25-000421", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-18", "title": "AVK", "accession": "0001821268-25-000274", "price_sensitive": true}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0000913181-25-000018", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001821268-25-000220", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-15", "title": "AVK", "accession": "0001821268-25-000191", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "AVK", "accession": "0001821268-25-000133", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-160278", "price_sensitive": false}, {"form": "4", "date": "2025-05-01", "title": "Insider transaction", "accession": "0001415889-25-011646", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-28", "title": "Form NPORT-P", "accession": "0001752724-25-073695", "price_sensitive": false}, {"form": "4", "date": "2025-02-14", "title": "Insider transaction", "accession": "0001415889-25-004071", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-10", "title": "Form N-CEN", "accession": "0001752724-25-001284", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-01-03", "title": "Form SCHEDULE 13G", "accession": "0000897101-25-000030", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-12-31", "title": "Form N-CSR", "accession": "0001821268-24-000313", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-296157", "price_sensitive": false}, {"form": "40-17G", "date": "2024-11-15", "title": "AVK", "accession": "0001821268-24-000297", "price_sensitive": false}, {"form": "4", "date": "2024-10-21", "title": "Insider transaction", "accession": "0001415889-24-025468", "price_sensitive": false}, {"form": "4", "date": "2024-10-21", "title": "Insider transaction", "accession": "0001415889-24-025457", "price_sensitive": false}, {"form": "4", "date": "2024-10-21", "title": "Insider transaction", "accession": "0001415889-24-025455", "price_sensitive": false}, {"form": "4", "date": "2024-10-21", "title": "Insider transaction", "accession": "0001415889-24-025450", "price_sensitive": false}]}, "description": "ADVENT CONVERTIBLE & INCOME FUND trades as AVK on the NYSE and is registered in the United States. Privy Trades holds 33 insider filings for the company, from June 2011 to May 2025. Across those, 9 insiders disclosed 25 open-market purchases totalling $448.80K against 6 sales totalling $5.25M. The most recent filing on record is dated 6 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 25, "buy_sum": 448798.03202, "sell_n": 6, "sell_sum": 5252099.5968, "net": -4803301.564780001, "insiders": 9, "first_date": "2011-06-06", "last_date": "2025-05-01"}, "metrics": {"ticker": "AVK", "has_prices": true, "as_of": "2026-08-07", "last": 12.75, "prev_close": 12.69, "change": 0.0600000000000005, "change_pct": 0.004728132387706896, "session_volume": 152271.0, "vwap_5": 12.689594312422424, "vwap_20": 12.528243513364595, "vwap_60": 12.727643904764994, "vwap_250": 12.533867470833016, "high_52w": 13.21, "low_52w": 10.82, "avg_volume_20": 143103.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000897101-26-000129", "src": "13DG", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Advent Convertible & Income FUND", "who_key": "ADVENT CONVERTIBLE & INCOME FUND", "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": "ADVENT CONVERTIBLE & INCOME FUND adjusts its stake in AVK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/0000897101-26-000129-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303342}, {"id": "0001415889-25-011646", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6726.000000000001, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $7K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588925011646/0001415889-25-011646-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792942}, {"id": "0001415889-25-004071", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6141.95, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $6K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588925004071/0001415889-25-004071-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902382}, {"id": "0001415889-24-025401", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Tony Huang", "who_key": "Huang Tony", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25944.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025401/0001415889-24-025401-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025416", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Daniel Black", "who_key": "Black Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11280.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025416/0001415889-24-025416-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025445", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42694.799999999996, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025445/0001415889-24-025445-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025450", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Tracy Maitland V", "who_key": "MAITLAND TRACY V", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 148659.12, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025450/0001415889-24-025450-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025455", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Ronald Nyberg", "who_key": "NYBERG RONALD", "role": "Trustee, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 41408.88, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025455/0001415889-24-025455-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025457", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17777.28, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025457/0001415889-24-025457-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025468", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Gerald L. Seizert", "who_key": "SEIZERT GERALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13840.560000000001, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $14K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025468/0001415889-24-025468-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-011980", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5854.95, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924011980/0001415889-24-011980-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317102}, {"id": "0001415889-24-002267", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4745.44, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924002267/0001415889-24-002267-index.htm", "trade_date": "2024-02-02", "timestamp": "2024-02-02", "mins": 1446702}, {"id": "0001415889-23-016881", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Tracy Maitland V", "who_key": "MAITLAND TRACY V", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 80010.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO offloads $80K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923016881/0001415889-23-016881-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510062}, {"id": "0001415889-23-014885", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4099.96, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923014885/0001415889-23-014885-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570542}, {"id": "0001415889-23-011709", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4440.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923011709/0001415889-23-011709-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711662}, {"id": "0001415889-23-011240", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Advent Capital Management /DE/", "who_key": "ADVENT CAPITAL MANAGEMENT /DE/", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 690281.1304, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $690K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923011240/0001415889-23-011240-index.htm", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733262}, {"id": "0001415889-23-011242", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Tracy Maitland V", "who_key": "MAITLAND TRACY V", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 690281.1304, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO sells $690K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923011242/0001415889-23-011242-index.htm", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733262}, {"id": "0001415889-23-008158", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3999.9897, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923008158/0001415889-23-008158-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823982}, {"id": "0001415889-23-009749", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3999.9897, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923009749/0001415889-23-009749-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823982}, {"id": "0001415889-23-001456", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4945.6, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923001456/0001415889-23-001456-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982382}, {"id": "0001415889-22-010761", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4819.5, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922010761/0001415889-22-010761-index.htm", "trade_date": "2022-10-24", "timestamp": "2022-10-24", "mins": 2117742}, {"id": "0001415889-22-004925", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3532.1825000000003, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922004925/0001415889-22-004925-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353902}, {"id": "0001415889-22-002911", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3799.9875199999997, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922002911/0001415889-22-002911-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444622}, {"id": "0001415889-22-000523", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24481.9, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000523/0001415889-22-000523-index.htm", "trade_date": "2022-01-13", "timestamp": "2022-01-13", "mins": 2526702}, {"id": "0001415889-22-000469", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18200.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000469/0001415889-22-000469-index.htm", "trade_date": "2022-01-10", "timestamp": "2022-01-10", "mins": 2531022}, {"id": "0001415889-22-000430", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Gerald L. Seizert", "who_key": "SEIZERT GERALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on AVK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000430/0001415889-22-000430-index.htm", "trade_date": "2022-01-05", "timestamp": "2022-01-05", "mins": 2538222}, {"id": "0001415889-22-000327", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18250.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000327/0001415889-22-000327-index.htm", "trade_date": "2022-01-04", "timestamp": "2022-01-04", "mins": 2539662}, {"id": "0001415889-21-006290", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17750.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588921006290/0001415889-21-006290-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546862}, {"id": "0001415889-22-000454", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10289.942599999998, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000454/0001415889-22-000454-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546862}, {"id": "0001415889-21-006277", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Advent Capital Management /DE/", "who_key": "ADVENT CAPITAL MANAGEMENT /DE/", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1674501.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.7M of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588921006277/0001415889-21-006277-index.htm", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548302}], "recent_buys": [{"id": "0001415889-25-011646", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6726.000000000001, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $7K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588925011646/0001415889-25-011646-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792942}, {"id": "0001415889-25-004071", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6141.95, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $6K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588925004071/0001415889-25-004071-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902382}, {"id": "0001415889-24-025468", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Gerald L. Seizert", "who_key": "SEIZERT GERALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13840.560000000001, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $14K of AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025468/0001415889-24-025468-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025457", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17777.28, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025457/0001415889-24-025457-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025455", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Ronald Nyberg", "who_key": "NYBERG RONALD", "role": "Trustee, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 41408.88, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025455/0001415889-24-025455-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025450", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Tracy Maitland V", "who_key": "MAITLAND TRACY V", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 148659.12, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025450/0001415889-24-025450-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025445", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42694.799999999996, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025445/0001415889-24-025445-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025416", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Daniel Black", "who_key": "Black Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11280.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025416/0001415889-24-025416-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-025401", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Tony Huang", "who_key": "Huang Tony", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25944.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025401/0001415889-24-025401-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075182}, {"id": "0001415889-24-011980", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5854.95, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924011980/0001415889-24-011980-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317102}, {"id": "0001415889-24-002267", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4745.44, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924002267/0001415889-24-002267-index.htm", "trade_date": "2024-02-02", "timestamp": "2024-02-02", "mins": 1446702}, {"id": "0001415889-23-014885", "src": "INSIDERS", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4099.96, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into AVK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923014885/0001415889-23-014885-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570542}], "institutional": [{"id": "13DG-0000897101-26-000129", "src": "13DG", "ticker": "AVK", "cik": "1219120", "company": "ADVENT CONVERTIBLE & INCOME FUND", "company_raw": "ADVENT CONVERTIBLE & INCOME FUND", "who": "Advent Convertible & Income FUND", "who_key": "ADVENT CONVERTIBLE & INCOME FUND", "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": "ADVENT CONVERTIBLE & INCOME FUND adjusts its stake in AVK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/0000897101-26-000129-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303342}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "AVK (ADVENT CONVERTIBLE & INCOME FUND)", "new_value": "Advent Convertible and Income Fund", "effective": "", "evidence": "we hold AVK as ADVENT CONVERTIBLE & INCOME FUND; the NYSE universe lists that code as Advent Convertible and Income Fund. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.177116"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Advent Convertible and Income Fund", "new_value": "ADVENT CONVERTIBLE & INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001219120", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001219120", "applied": 1, "detected_at": "2026-09-10T10:06:17.709121"}]}, "key_people": [{"who": "Tracy Maitland V", "who_key": "MAITLAND TRACY V", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 148659.12, "sold": 2444793.1404, "net": -2296134.0204, "trades": 4, "top_score": 56.1, "lean": "selling", "history": [{"action": "BUY", "amount": 148659.12, "date": "2024-10-17", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025450/0001415889-24-025450-index.htm"}, {"action": "SELL", "amount": 80010.71, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923016881/0001415889-23-016881-index.htm"}, {"action": "SELL", "amount": 690281.1304, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923011242/0001415889-23-011242-index.htm"}, {"action": "SELL", "amount": 1674501.3, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588921006279/0001415889-21-006279-index.htm"}], "latest": {"action": "BUY", "amount": 148659.12, "date": "2024-10-17", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025450/0001415889-24-025450-index.htm"}}, {"who": "Advent Capital Management /DE/", "who_key": "ADVENT CAPITAL MANAGEMENT /DE/", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2364782.4304, "net": -2364782.4304, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 690281.1304, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923011240/0001415889-23-011240-index.htm"}, {"action": "SELL", "amount": 1674501.3, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588921006277/0001415889-21-006277-index.htm"}], "latest": {"action": "SELL", "amount": 690281.1304, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923011240/0001415889-23-011240-index.htm"}}, {"who": "Gerald L. Seizert", "who_key": "SEIZERT GERALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13840.560000000001, "sold": 442524.02599999995, "net": -428683.46599999996, "trades": 2, "top_score": 29.1, "lean": "selling", "history": [{"action": "BUY", "amount": 13840.560000000001, "date": "2024-10-17", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025468/0001415889-24-025468-index.htm"}, {"action": "SELL", "amount": 442524.02599999995, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000117911021010339/0001179110-21-010339-index.htm"}], "latest": {"action": "BUY", "amount": 13840.560000000001, "date": "2024-10-17", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025468/0001415889-24-025468-index.htm"}}, {"who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 121376.7, "sold": 0, "net": 121376.7, "trades": 5, "top_score": 39.7, "lean": "buying", "history": [{"action": "BUY", "amount": 42694.799999999996, "date": "2024-10-17", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025445/0001415889-24-025445-index.htm"}, {"action": "BUY", "amount": 24481.9, "date": "2022-01-13", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000523/0001415889-22-000523-index.htm"}, {"action": "BUY", "amount": 18200.0, "date": "2022-01-10", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000469/0001415889-22-000469-index.htm"}, {"action": "BUY", "amount": 18250.0, "date": "2022-01-04", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000327/0001415889-22-000327-index.htm"}, {"action": "BUY", "amount": 17750.0, "date": "2021-12-30", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588921006290/0001415889-21-006290-index.htm"}], "latest": {"action": "BUY", "amount": 42694.799999999996, "date": "2024-10-17", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025445/0001415889-24-025445-index.htm"}}, {"who": "Nancy E. Stuebe", "who_key": "Stuebe Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 85172.77202, "sold": 0, "net": 85172.77202, "trades": 14, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6726.000000000001, "date": "2025-05-01", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588925011646/0001415889-25-011646-index.htm"}, {"action": "BUY", "amount": 6141.95, "date": "2025-02-14", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588925004071/0001415889-25-004071-index.htm"}, {"action": "BUY", "amount": 17777.28, "date": "2024-10-17", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025457/0001415889-24-025457-index.htm"}, {"action": "BUY", "amount": 5854.95, "date": "2024-05-02", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924011980/0001415889-24-011980-index.htm"}, {"action": "BUY", "amount": 4745.44, "date": "2024-02-02", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924002267/0001415889-24-002267-index.htm"}, {"action": "BUY", "amount": 4099.96, "date": "2023-11-08", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923014885/0001415889-23-014885-index.htm"}, {"action": "BUY", "amount": 4440.0, "date": "2023-08-02", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923011709/0001415889-23-011709-index.htm"}, {"action": "BUY", "amount": 3999.9897, "date": "2023-05-16", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923008158/0001415889-23-008158-index.htm"}, {"action": "BUY", "amount": 3999.9897, "date": "2023-05-16", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923009749/0001415889-23-009749-index.htm"}, {"action": "BUY", "amount": 4945.6, "date": "2023-01-26", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588923001456/0001415889-23-001456-index.htm"}, {"action": "BUY", "amount": 4819.5, "date": "2022-10-24", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922010761/0001415889-22-010761-index.htm"}, {"action": "BUY", "amount": 3532.1825000000003, "date": "2022-05-13", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922004925/0001415889-22-004925-index.htm"}, {"action": "BUY", "amount": 3799.9875199999997, "date": "2022-03-11", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922002911/0001415889-22-002911-index.htm"}, {"action": "BUY", "amount": 10289.942599999998, "date": "2021-12-30", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588922000454/0001415889-22-000454-index.htm"}], "latest": {"action": "BUY", "amount": 6726.000000000001, "date": "2025-05-01", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588925011646/0001415889-25-011646-index.htm"}}, {"who": "Ronald Nyberg", "who_key": "NYBERG RONALD", "role": "Trustee, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 41408.88, "sold": 0, "net": 41408.88, "trades": 1, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 41408.88, "date": "2024-10-17", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025455/0001415889-24-025455-index.htm"}], "latest": {"action": "BUY", "amount": 41408.88, "date": "2024-10-17", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025455/0001415889-24-025455-index.htm"}}, {"who": "Tony Huang", "who_key": "Huang Tony", "role": "V.P. & Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 25944.0, "sold": 0, "net": 25944.0, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25944.0, "date": "2024-10-17", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025401/0001415889-24-025401-index.htm"}], "latest": {"action": "BUY", "amount": 25944.0, "date": "2024-10-17", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025401/0001415889-24-025401-index.htm"}}, {"who": "Daniel Black", "who_key": "Black Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11280.0, "sold": 0, "net": 11280.0, "trades": 1, "top_score": 28.8, "lean": "buying", "history": [{"action": "BUY", "amount": 11280.0, "date": "2024-10-17", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025416/0001415889-24-025416-index.htm"}], "latest": {"action": "BUY", "amount": 11280.0, "date": "2024-10-17", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1219120/000141588924025416/0001415889-24-025416-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-07-01", "title": "AVK", "accession": "0001528621-26-000685", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026147", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000129", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012586", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0000913181-26-000006", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "AVK", "accession": "0001821268-25-000277", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0000913181-25-000421", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-18", "title": "AVK", "accession": "0001821268-25-000274", "price_sensitive": true}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0000913181-25-000018", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001821268-25-000220", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-15", "title": "AVK", "accession": "0001821268-25-000191", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "AVK", "accession": "0001821268-25-000133", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-160278", "price_sensitive": false}, {"form": "4", "date": "2025-05-01", "title": "Insider transaction", "accession": "0001415889-25-011646", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-28", "title": "Form NPORT-P", "accession": "0001752724-25-073695", "price_sensitive": false}, {"form": "4", "date": "2025-02-14", "title": "Insider transaction", "accession": "0001415889-25-004071", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-10", "title": "Form N-CEN", "accession": "0001752724-25-001284", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-01-03", "title": "Form SCHEDULE 13G", "accession": "0000897101-25-000030", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-12-31", "title": "Form N-CSR", "accession": "0001821268-24-000313", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-296157", "price_sensitive": false}, {"form": "40-17G", "date": "2024-11-15", "title": "AVK", "accession": "0001821268-24-000297", "price_sensitive": false}, {"form": "4", "date": "2024-10-21", "title": "Insider transaction", "accession": "0001415889-24-025468", "price_sensitive": false}, {"form": "4", "date": "2024-10-21", "title": "Insider transaction", "accession": "0001415889-24-025457", "price_sensitive": false}, {"form": "4", "date": "2024-10-21", "title": "Insider transaction", "accession": "0001415889-24-025455", "price_sensitive": false}, {"form": "4", "date": "2024-10-21", "title": "Insider transaction", "accession": "0001415889-24-025450", "price_sensitive": false}], "performance": {"ticker": "AVK", "has_prices": true, "summary": {"n": 25, "avg": 0.007835687281520879, "win_rate": 0.68, "best": 0.25615763546798026, "worst": -0.3028977583378895, "as_of": "2026-08-07"}, "buys": [{"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6726.000000000001, "date": "2025-05-01", "score": 26.9, "ref_price": 11.18, "return": 0.14042933810375674}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6141.95, "date": "2025-02-14", "score": 26.4, "ref_price": 12.29, "return": 0.03742880390561439}, {"who": "SEIZERT GERALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13840.560000000001, "date": "2024-10-17", "score": 29.1, "ref_price": 11.41, "return": 0.11744084136722172}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17777.28, "date": "2024-10-17", "score": 35.2, "ref_price": 11.41, "return": 0.11744084136722172}, {"who": "NYBERG RONALD", "person_type": "EXEC", "person_label": "Execs", "role": "Trustee, Director", "amount": 41408.88, "date": "2024-10-17", "score": 39.5, "ref_price": 11.41, "return": 0.11744084136722172}, {"who": "MAITLAND TRACY V", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "amount": 148659.12, "date": "2024-10-17", "score": 56.1, "ref_price": 11.41, "return": 0.11744084136722172}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42694.799999999996, "date": "2024-10-17", "score": 39.7, "ref_price": 11.41, "return": 0.11744084136722172}, {"who": "Black Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11280.0, "date": "2024-10-17", "score": 28.8, "ref_price": 11.41, "return": 0.11744084136722172}, {"who": "Huang Tony", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Assistant Secretary", "amount": 25944.0, "date": "2024-10-17", "score": 32.0, "ref_price": 11.41, "return": 0.11744084136722172}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5854.95, "date": "2024-05-02", "score": 26.9, "ref_price": 11.73, "return": 0.08695652173913039}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4745.44, "date": "2024-02-02", "score": 25.8, "ref_price": 11.79, "return": 0.08142493638676852}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4099.96, "date": "2023-11-08", "score": 25.5, "ref_price": 10.15, "return": 0.25615763546798026}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4440.0, "date": "2023-08-02", "score": 26.0, "ref_price": 11.78, "return": 0.08234295415959259}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3999.9897, "date": "2023-05-16", "score": 25.8, "ref_price": 11.43, "return": 0.11548556430446197}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3999.9897, "date": "2023-05-16", "score": 25.5, "ref_price": 11.43, "return": 0.11548556430446197}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4945.6, "date": "2023-01-26", "score": 27.9, "ref_price": 12.38, "return": 0.029886914378029015}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4819.5, "date": "2022-10-24", "score": 30.0, "ref_price": 10.7, "return": 0.19158878504672905}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3532.1825000000003, "date": "2022-05-13", "score": 27.8, "ref_price": 12.92, "return": -0.0131578947368421}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3799.9875199999997, "date": "2022-03-11", "score": 30.1, "ref_price": 14.66, "return": -0.13028649386084584}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24481.9, "date": "2022-01-13", "score": 33.9, "ref_price": 17.69, "return": -0.27925381571509333}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18200.0, "date": "2022-01-10", "score": 32.1, "ref_price": 18.26, "return": -0.30175246440306686}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18250.0, "date": "2022-01-04", "score": 32.3, "ref_price": 18.29, "return": -0.3028977583378895}, {"who": "Stuebe Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10289.942599999998, "date": "2021-12-30", "score": 42.6, "ref_price": 18.22, "return": -0.30021953896816683}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17750.0, "date": "2021-12-30", "score": 32.4, "ref_price": 18.22, "return": -0.30021953896816683}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1116.0, "date": "2011-06-06", "score": 16.4, "ref_price": 14.75, "return": -0.13559322033898305}]}, "price_series": [{"date": "2016-07-28", "close": 14.75, "volume": 86545.0}, {"date": "2016-07-29", "close": 14.72, "volume": 93873.0}, {"date": "2016-08-01", "close": 14.69, "volume": 178755.0}, {"date": "2016-08-02", "close": 14.42, "volume": 60906.0}, {"date": "2016-08-03", "close": 14.53, "volume": 83601.0}, {"date": "2016-08-04", "close": 14.53, "volume": 101842.0}, {"date": "2016-08-05", "close": 14.67, "volume": 63008.0}, {"date": "2016-08-08", "close": 14.67, "volume": 85700.0}, {"date": "2016-08-09", "close": 14.71, "volume": 59652.0}, {"date": "2016-08-10", "close": 14.73, "volume": 129308.0}, {"date": "2016-08-11", "close": 14.72, "volume": 80495.0}, {"date": "2016-08-12", "close": 14.72, "volume": 53883.0}, {"date": "2016-08-15", "close": 14.71, "volume": 55635.0}, {"date": "2016-08-16", "close": 14.84, "volume": 59182.0}, {"date": "2016-08-17", "close": 14.8, "volume": 90085.0}, {"date": "2016-08-18", "close": 14.83, "volume": 75858.0}, {"date": "2016-08-19", "close": 14.8, "volume": 73338.0}, {"date": "2016-08-22", "close": 14.88, "volume": 75500.0}, {"date": "2016-08-23", "close": 15.01, "volume": 116112.0}, {"date": "2016-08-24", "close": 14.99, "volume": 187442.0}, {"date": "2016-08-25", "close": 15.0, "volume": 133144.0}, {"date": "2016-08-26", "close": 14.95, "volume": 77363.0}, {"date": "2016-08-29", "close": 14.97, "volume": 41111.0}, {"date": "2016-08-30", "close": 15.06, "volume": 105248.0}, {"date": "2016-08-31", "close": 15.14, "volume": 124333.0}, {"date": "2016-09-01", "close": 15.16, "volume": 47639.0}, {"date": "2016-09-02", "close": 15.29, "volume": 62700.0}, {"date": "2016-09-06", "close": 15.15, "volume": 48992.0}, {"date": "2016-09-07", "close": 15.14, "volume": 61301.0}, {"date": "2016-09-08", "close": 15.02, "volume": 98254.0}, {"date": "2016-09-09", "close": 14.45, "volume": 118827.0}, {"date": "2016-09-12", "close": 14.63, "volume": 82906.0}, {"date": "2016-09-13", "close": 14.42, "volume": 62187.0}, {"date": "2016-09-14", "close": 14.44, "volume": 26049.0}, {"date": "2016-09-15", "close": 14.5, "volume": 31021.0}, {"date": "2016-09-16", "close": 14.38, "volume": 102252.0}, {"date": "2016-09-19", "close": 14.41, "volume": 69870.0}, {"date": "2016-09-20", "close": 14.44, "volume": 73690.0}, {"date": "2016-09-21", "close": 14.69, "volume": 145763.0}, {"date": "2016-09-22", "close": 14.76, "volume": 75805.0}, {"date": "2016-09-23", "close": 14.67, "volume": 49090.0}, {"date": "2016-09-26", "close": 14.59, "volume": 33038.0}, {"date": "2016-09-27", "close": 14.72, "volume": 47127.0}, {"date": "2016-09-28", "close": 14.71, "volume": 69412.0}, {"date": "2016-09-29", "close": 14.55, "volume": 73668.0}, {"date": "2016-09-30", "close": 14.58, "volume": 101455.0}, {"date": "2016-10-03", "close": 14.68, "volume": 73936.0}, {"date": "2016-10-04", "close": 14.56, "volume": 42907.0}, {"date": "2016-10-05", "close": 14.54, "volume": 75648.0}, {"date": "2016-10-06", "close": 14.45, "volume": 84130.0}, {"date": "2016-10-07", "close": 14.4, "volume": 63599.0}, {"date": "2016-10-10", "close": 14.52, "volume": 86904.0}, {"date": "2016-10-11", "close": 14.34, "volume": 54238.0}, {"date": "2016-10-12", "close": 14.21, "volume": 74869.0}, {"date": "2016-10-13", "close": 14.16, "volume": 57562.0}, {"date": "2016-10-14", "close": 14.14, "volume": 52256.0}, {"date": "2016-10-17", "close": 14.21, "volume": 106872.0}, {"date": "2016-10-18", "close": 14.15, "volume": 37915.0}, {"date": "2016-10-19", "close": 14.29, "volume": 83833.0}, {"date": "2016-10-20", "close": 14.29, "volume": 80312.0}, {"date": "2016-10-21", "close": 14.36, "volume": 47153.0}, {"date": "2016-10-24", "close": 14.32, "volume": 68737.0}, {"date": "2016-10-25", "close": 14.27, "volume": 51501.0}, {"date": "2016-10-26", "close": 14.2, "volume": 49220.0}, {"date": "2016-10-27", "close": 14.1, "volume": 61159.0}, {"date": "2016-10-28", "close": 14.06, "volume": 50248.0}, {"date": "2016-10-31", "close": 14.01, "volume": 42406.0}, {"date": "2016-11-01", "close": 13.9, "volume": 76753.0}, {"date": "2016-11-02", "close": 13.59, "volume": 136090.0}, {"date": "2016-11-03", "close": 13.4, "volume": 76426.0}, {"date": "2016-11-04", "close": 13.36, "volume": 89044.0}, {"date": "2016-11-07", "close": 13.62, "volume": 72873.0}, {"date": "2016-11-08", "close": 13.65, "volume": 56052.0}, {"date": "2016-11-09", "close": 13.65, "volume": 53255.0}, {"date": "2016-11-10", "close": 13.44, "volume": 85641.0}, {"date": "2016-11-11", "close": 13.5, "volume": 40970.0}, {"date": "2016-11-14", "close": 13.67, "volume": 70109.0}, {"date": "2016-11-15", "close": 13.8687, "volume": 72028.0}, {"date": "2016-11-16", "close": 14.07, "volume": 172537.0}, {"date": "2016-11-17", "close": 14.11, "volume": 87316.0}, {"date": "2016-11-18", "close": 14.24, "volume": 140424.0}, {"date": "2016-11-21", "close": 14.37, "volume": 94155.0}, {"date": "2016-11-22", "close": 14.432, "volume": 74253.0}, {"date": "2016-11-23", "close": 14.45, "volume": 60084.0}, {"date": "2016-11-25", "close": 14.4, "volume": 41938.0}, {"date": "2016-11-28", "close": 14.33, "volume": 105268.0}, {"date": "2016-11-29", "close": 14.28, "volume": 95476.0}, {"date": "2016-11-30", "close": 14.16, "volume": 89982.0}, {"date": "2016-12-01", "close": 14.0189, "volume": 93935.0}, {"date": "2016-12-02", "close": 14.01, "volume": 62970.0}, {"date": "2016-12-05", "close": 14.14, "volume": 61999.0}, {"date": "2016-12-06", "close": 14.21, "volume": 136222.0}, {"date": "2016-12-07", "close": 14.36, "volume": 69467.0}, {"date": "2016-12-08", "close": 14.44, "volume": 122099.0}, {"date": "2016-12-09", "close": 14.49, "volume": 82673.0}, {"date": "2016-12-12", "close": 14.4792, "volume": 62824.0}, {"date": "2016-12-13", "close": 14.59, "volume": 94316.0}, {"date": "2016-12-14", "close": 14.59, "volume": 113150.0}, {"date": "2016-12-15", "close": 14.66, "volume": 134687.0}, {"date": "2016-12-16", "close": 14.69, "volume": 89998.0}, {"date": "2016-12-19", "close": 14.69, "volume": 47650.0}, {"date": "2016-12-20", "close": 14.7, "volume": 94493.0}, {"date": "2016-12-21", "close": 14.71, "volume": 57242.0}, {"date": "2016-12-22", "close": 14.73, "volume": 48800.0}, {"date": "2016-12-23", "close": 14.82, "volume": 38775.0}, {"date": "2016-12-27", "close": 14.81, "volume": 50167.0}, {"date": "2016-12-28", "close": 14.73, "volume": 82917.0}, {"date": "2016-12-29", "close": 14.7, "volume": 62453.0}, {"date": "2016-12-30", "close": 14.68, "volume": 95923.0}, {"date": "2017-01-03", "close": 14.7, "volume": 89523.0}, {"date": "2017-01-04", "close": 15.0, "volume": 111730.0}, {"date": "2017-01-05", "close": 15.12, "volume": 64219.0}, {"date": "2017-01-06", "close": 15.29, "volume": 84215.0}, {"date": "2017-01-09", "close": 15.33, "volume": 141027.0}, {"date": "2017-01-10", "close": 15.44, "volume": 110835.0}, {"date": "2017-01-11", "close": 15.36, "volume": 109073.0}, {"date": "2017-01-12", "close": 15.2701, "volume": 84948.0}, {"date": "2017-01-13", "close": 15.2, "volume": 97243.0}, {"date": "2017-01-17", "close": 15.07, "volume": 134340.0}, {"date": "2017-01-18", "close": 15.29, "volume": 133947.0}, {"date": "2017-01-19", "close": 15.3, "volume": 59029.0}, {"date": "2017-01-20", "close": 15.35, "volume": 70488.0}, {"date": "2017-01-23", "close": 15.41, "volume": 82272.0}, {"date": "2017-01-24", "close": 15.43, "volume": 50404.0}, {"date": "2017-01-25", "close": 15.29, "volume": 220143.0}, {"date": "2017-01-26", "close": 15.23, "volume": 247299.0}, {"date": "2017-01-27", "close": 15.18, "volume": 166318.0}, {"date": "2017-01-30", "close": 15.23, "volume": 276154.0}, {"date": "2017-01-31", "close": 15.21, "volume": 283731.0}, {"date": "2017-02-01", "close": 15.42, "volume": 200547.0}, {"date": "2017-02-02", "close": 15.48, "volume": 119404.0}, {"date": "2017-02-03", "close": 15.82, "volume": 202793.0}, {"date": "2017-02-06", "close": 15.91, "volume": 280711.0}, {"date": "2017-02-07", "close": 15.94, "volume": 154482.0}, {"date": "2017-02-08", "close": 16.02, "volume": 196487.0}, {"date": "2017-02-09", "close": 15.99, "volume": 124816.0}, {"date": "2017-02-10", "close": 16.23, "volume": 190425.0}, {"date": "2017-02-13", "close": 16.11, "volume": 150472.0}, {"date": "2017-02-14", "close": 16.02, "volume": 87296.0}, {"date": "2017-02-15", "close": 16.16, "volume": 148428.0}, {"date": "2017-02-16", "close": 16.15, "volume": 120908.0}, {"date": "2017-02-17", "close": 15.94, "volume": 67531.0}, {"date": "2017-02-21", "close": 15.889, "volume": 57972.0}, {"date": "2017-02-22", "close": 15.9, "volume": 45562.0}, {"date": "2017-02-23", "close": 15.94, "volume": 73163.0}, {"date": "2017-02-24", "close": 15.9, "volume": 54526.0}, {"date": "2017-02-27", "close": 16.06, "volume": 64214.0}, {"date": "2017-02-28", "close": 15.95, "volume": 75911.0}, {"date": "2017-03-01", "close": 16.04, "volume": 69327.0}, {"date": "2017-03-02", "close": 15.97, "volume": 36710.0}, {"date": "2017-03-03", "close": 16.03, "volume": 37779.0}, {"date": "2017-03-06", "close": 15.98, "volume": 35480.0}, {"date": "2017-03-07", "close": 15.95, "volume": 98265.0}, {"date": "2017-03-08", "close": 15.78, "volume": 73938.0}, {"date": "2017-03-09", "close": 15.57, "volume": 136295.0}, {"date": "2017-03-10", "close": 15.68, "volume": 60037.0}, {"date": "2017-03-13", "close": 15.36, "volume": 140850.0}, {"date": "2017-03-14", "close": 15.16, "volume": 138894.0}, {"date": "2017-03-15", "close": 15.37, "volume": 124407.0}, {"date": "2017-03-16", "close": 15.35, "volume": 99948.0}, {"date": "2017-03-17", "close": 15.47, "volume": 99600.0}, {"date": "2017-03-20", "close": 15.41, "volume": 80738.0}, {"date": "2017-03-21", "close": 15.15, "volume": 99035.0}, {"date": "2017-03-22", "close": 15.34, "volume": 71339.0}, {"date": "2017-03-23", "close": 15.22, "volume": 69350.0}, {"date": "2017-03-24", "close": 15.33, "volume": 33804.0}, {"date": "2017-03-27", "close": 15.32, "volume": 61826.0}, {"date": "2017-03-28", "close": 15.41, "volume": 54696.0}, {"date": "2017-03-29", "close": 15.4, "volume": 68466.0}, {"date": "2017-03-30", "close": 15.5, "volume": 103279.0}, {"date": "2017-03-31", "close": 15.66, "volume": 89262.0}, {"date": "2017-04-03", "close": 15.6, "volume": 49764.0}, {"date": "2017-04-04", "close": 15.49, "volume": 46389.0}, {"date": "2017-04-05", "close": 15.42, "volume": 62930.0}, {"date": "2017-04-06", "close": 15.46, "volume": 48905.0}, {"date": "2017-04-07", "close": 15.43, "volume": 60101.0}, {"date": "2017-04-10", "close": 15.51, "volume": 90430.0}, {"date": "2017-04-11", "close": 15.52, "volume": 76020.0}, {"date": "2017-04-12", "close": 15.34, "volume": 136060.0}, {"date": "2017-04-13", "close": 15.39, "volume": 63528.0}, {"date": "2017-04-17", "close": 15.38, "volume": 75301.0}, {"date": "2017-04-18", "close": 15.39, "volume": 84343.0}, {"date": "2017-04-19", "close": 15.42, "volume": 84078.0}, {"date": "2017-04-20", "close": 15.51, "volume": 51536.0}, {"date": "2017-04-21", "close": 15.58, "volume": 80413.0}, {"date": "2017-04-24", "close": 15.76, "volume": 91776.0}, {"date": "2017-04-25", "close": 15.71, "volume": 113121.0}, {"date": "2017-04-26", "close": 15.93, "volume": 158999.0}, {"date": "2017-04-27", "close": 15.89, "volume": 43454.0}, {"date": "2017-04-28", "close": 15.8907, "volume": 45716.0}, {"date": "2017-05-01", "close": 16.08, "volume": 57251.0}, {"date": "2017-05-02", "close": 16.37, "volume": 124950.0}, {"date": "2017-05-03", "close": 16.27, "volume": 81444.0}, {"date": "2017-05-04", "close": 16.19, "volume": 72048.0}, {"date": "2017-05-05", "close": 16.26, "volume": 74858.0}, {"date": "2017-05-08", "close": 16.3, "volume": 52352.0}, {"date": "2017-05-09", "close": 16.27, "volume": 38591.0}, {"date": "2017-05-10", "close": 16.26, "volume": 87900.0}, {"date": "2017-05-11", "close": 16.07, "volume": 75031.0}, {"date": "2017-05-12", "close": 15.96, "volume": 73934.0}, {"date": "2017-05-15", "close": 15.93, "volume": 54417.0}, {"date": "2017-05-16", "close": 15.96, "volume": 78506.0}, {"date": "2017-05-17", "close": 15.67, "volume": 86914.0}, {"date": "2017-05-18", "close": 15.72, "volume": 60036.0}, {"date": "2017-05-19", "close": 15.73, "volume": 85701.0}, {"date": "2017-05-22", "close": 15.83, "volume": 71718.0}, {"date": "2017-05-23", "close": 15.98, "volume": 65832.0}, {"date": "2017-05-24", "close": 16.12, "volume": 59521.0}, {"date": "2017-05-25", "close": 16.24, "volume": 80636.0}, {"date": "2017-05-26", "close": 16.21, "volume": 70202.0}, {"date": "2017-05-30", "close": 16.25, "volume": 46408.0}, {"date": "2017-05-31", "close": 16.24, "volume": 50846.0}, {"date": "2017-06-01", "close": 16.26, "volume": 56625.0}, {"date": "2017-06-02", "close": 16.35, "volume": 46027.0}, {"date": "2017-06-05", "close": 16.49, "volume": 44386.0}, {"date": "2017-06-06", "close": 16.34, "volume": 70844.0}, {"date": "2017-06-07", "close": 16.38, "volume": 55283.0}, {"date": "2017-06-08", "close": 16.41, "volume": 60556.0}, {"date": "2017-06-09", "close": 16.14, "volume": 82107.0}, {"date": "2017-06-12", "close": 16.19, "volume": 107986.0}, {"date": "2017-06-13", "close": 16.13, "volume": 59112.0}, {"date": "2017-06-14", "close": 16.1, "volume": 66038.0}, {"date": "2017-06-15", "close": 16.13, "volume": 63570.0}, {"date": "2017-06-16", "close": 16.04, "volume": 55926.0}, {"date": "2017-06-19", "close": 16.03, "volume": 127912.0}, {"date": "2017-06-20", "close": 16.15, "volume": 66049.0}, {"date": "2017-06-21", "close": 16.0, "volume": 96707.0}, {"date": "2017-06-22", "close": 16.0, "volume": 70483.0}, {"date": "2017-06-23", "close": 15.97, "volume": 61147.0}, {"date": "2017-06-26", "close": 15.96, "volume": 82839.0}, {"date": "2017-06-27", "close": 15.97, "volume": 55857.0}, {"date": "2017-06-28", "close": 16.16, "volume": 63996.0}, {"date": "2017-06-29", "close": 16.18, "volume": 57677.0}, {"date": "2017-06-30", "close": 16.15, "volume": 83448.0}, {"date": "2017-07-03", "close": 16.19, "volume": 27330.0}, {"date": "2017-07-05", "close": 16.27, "volume": 218789.0}, {"date": "2017-07-06", "close": 16.1, "volume": 98869.0}, {"date": "2017-07-07", "close": 16.26, "volume": 52008.0}, {"date": "2017-07-10", "close": 16.34, "volume": 65221.0}, {"date": "2017-07-11", "close": 16.196, "volume": 117310.0}, {"date": "2017-07-12", "close": 16.13, "volume": 135411.0}, {"date": "2017-07-13", "close": 16.25, "volume": 73015.0}, {"date": "2017-07-14", "close": 16.29, "volume": 41046.0}, {"date": "2017-07-17", "close": 16.34, "volume": 41461.0}, {"date": "2017-07-18", "close": 16.31, "volume": 73657.0}, {"date": "2017-07-19", "close": 16.35, "volume": 44810.0}, {"date": "2017-07-20", "close": 16.44, "volume": 48424.0}, {"date": "2017-07-21", "close": 16.45, "volume": 62398.0}, {"date": "2017-07-24", "close": 16.49, "volume": 62639.0}, {"date": "2017-07-25", "close": 16.55, "volume": 125105.0}, {"date": "2017-07-26", "close": 16.67, "volume": 99501.0}, {"date": "2017-07-27", "close": 16.64, "volume": 59372.0}, {"date": "2017-07-28", "close": 16.72, "volume": 80268.0}, {"date": "2017-07-31", "close": 16.68, "volume": 67409.0}, {"date": "2017-08-01", "close": 16.63, "volume": 71449.0}, {"date": "2017-08-02", "close": 16.51, "volume": 58538.0}, {"date": "2017-08-03", "close": 16.47, "volume": 108465.0}, {"date": "2017-08-04", "close": 16.42, "volume": 54537.0}, {"date": "2017-08-07", "close": 16.41, "volume": 97936.0}, {"date": "2017-08-08", "close": 16.37, "volume": 112819.0}, {"date": "2017-08-09", "close": 16.22, "volume": 65699.0}, {"date": "2017-08-10", "close": 15.92, "volume": 161339.0}, {"date": "2017-08-11", "close": 15.85, "volume": 181559.0}, {"date": "2017-08-14", "close": 16.01, "volume": 103993.0}, {"date": "2017-08-15", "close": 16.1, "volume": 110470.0}, {"date": "2017-08-16", "close": 16.08, "volume": 162330.0}, {"date": "2017-08-17", "close": 16.04, "volume": 70802.0}, {"date": "2017-08-18", "close": 16.01, "volume": 74041.0}, {"date": "2017-08-21", "close": 15.95, "volume": 52890.0}, {"date": "2017-08-22", "close": 15.98, "volume": 68640.0}, {"date": "2017-08-23", "close": 16.01, "volume": 80383.0}, {"date": "2017-08-24", "close": 16.0, "volume": 75664.0}, {"date": "2017-08-25", "close": 16.02, "volume": 108569.0}, {"date": "2017-08-28", "close": 16.04, "volume": 33694.0}, {"date": "2017-08-29", "close": 16.03, "volume": 151410.0}, {"date": "2017-08-30", "close": 16.09, "volume": 72898.0}, {"date": "2017-08-31", "close": 16.18, "volume": 81374.0}, {"date": "2017-09-01", "close": 16.24, "volume": 52507.0}, {"date": "2017-09-05", "close": 16.26, "volume": 64370.0}, {"date": "2017-09-06", "close": 16.26, "volume": 57927.0}, {"date": "2017-09-07", "close": 16.29, "volume": 69871.0}, {"date": "2017-09-08", "close": 16.01, "volume": 115716.0}, {"date": "2017-09-11", "close": 16.06, "volume": 49540.0}, {"date": "2017-09-12", "close": 16.03, "volume": 77012.0}, {"date": "2017-09-13", "close": 16.09, "volume": 71603.0}, {"date": "2017-09-14", "close": 15.96, "volume": 140399.0}, {"date": "2017-09-15", "close": 15.9, "volume": 124199.0}, {"date": "2017-09-18", "close": 15.95, "volume": 150071.0}, {"date": "2017-09-19", "close": 16.01, "volume": 58977.0}, {"date": "2017-09-20", "close": 15.97, "volume": 67438.0}, {"date": "2017-09-21", "close": 16.0, "volume": 44408.0}, {"date": "2017-09-22", "close": 16.03, "volume": 53795.0}, {"date": "2017-09-25", "close": 15.94, "volume": 110386.0}, {"date": "2017-09-26", "close": 16.02, "volume": 113484.0}, {"date": "2017-09-27", "close": 16.09, "volume": 228439.0}, {"date": "2017-09-28", "close": 16.12, "volume": 130734.0}, {"date": "2017-09-29", "close": 16.19, "volume": 111964.0}, {"date": "2017-10-02", "close": 16.23, "volume": 60489.0}, {"date": "2017-10-03", "close": 16.3, "volume": 44706.0}, {"date": "2017-10-04", "close": 16.3, "volume": 80192.0}, {"date": "2017-10-05", "close": 16.32, "volume": 72211.0}, {"date": "2017-10-06", "close": 16.31, "volume": 55575.0}, {"date": "2017-10-09", "close": 16.34, "volume": 73580.0}, {"date": "2017-10-10", "close": 16.36, "volume": 66589.0}, {"date": "2017-10-11", "close": 16.44, "volume": 309786.0}, {"date": "2017-10-12", "close": 16.27, "volume": 43680.0}, {"date": "2017-10-13", "close": 16.28, "volume": 81533.0}, {"date": "2017-10-16", "close": 16.31, "volume": 75325.0}, {"date": "2017-10-17", "close": 16.25, "volume": 45619.0}, {"date": "2017-10-18", "close": 16.25, "volume": 53616.0}, {"date": "2017-10-19", "close": 16.25, "volume": 90178.0}, {"date": "2017-10-20", "close": 16.31, "volume": 72073.0}, {"date": "2017-10-23", "close": 16.31, "volume": 74620.0}, {"date": "2017-10-24", "close": 16.34, "volume": 28312.0}, {"date": "2017-10-25", "close": 16.17, "volume": 43811.0}, {"date": "2017-10-26", "close": 16.02, "volume": 121478.0}, {"date": "2017-10-27", "close": 16.11, "volume": 50252.0}, {"date": "2017-10-30", "close": 16.08, "volume": 48337.0}, {"date": "2017-10-31", "close": 16.09, "volume": 62824.0}, {"date": "2017-11-01", "close": 16.08, "volume": 80821.0}, {"date": "2017-11-02", "close": 16.07, "volume": 51623.0}, {"date": "2017-11-03", "close": 16.04, "volume": 72753.0}, {"date": "2017-11-06", "close": 16.05, "volume": 76686.0}, {"date": "2017-11-07", "close": 15.97, "volume": 102097.0}, {"date": "2017-11-08", "close": 15.87, "volume": 131531.0}, {"date": "2017-11-09", "close": 15.76, "volume": 141424.0}, {"date": "2017-11-10", "close": 15.83, "volume": 101849.0}, {"date": "2017-11-13", "close": 15.86, "volume": 74045.0}, {"date": "2017-11-14", "close": 15.59, "volume": 83048.0}, {"date": "2017-11-15", "close": 15.47, "volume": 75656.0}, {"date": "2017-11-16", "close": 15.66, "volume": 75790.0}, {"date": "2017-11-17", "close": 15.7, "volume": 53112.0}, {"date": "2017-11-20", "close": 15.74, "volume": 36512.0}, {"date": "2017-11-21", "close": 15.82, "volume": 39772.0}, {"date": "2017-11-22", "close": 15.85, "volume": 33985.0}, {"date": "2017-11-24", "close": 15.94, "volume": 23294.0}, {"date": "2017-11-27", "close": 15.75, "volume": 54858.0}, {"date": "2017-11-28", "close": 15.76, "volume": 97145.0}, {"date": "2017-11-29", "close": 15.71, "volume": 49179.0}, {"date": "2017-11-30", "close": 15.75, "volume": 189919.0}, {"date": "2017-12-01", "close": 15.77, "volume": 66465.0}, {"date": "2017-12-04", "close": 15.75, "volume": 58669.0}, {"date": "2017-12-05", "close": 15.83, "volume": 51056.0}, {"date": "2017-12-06", "close": 15.76, "volume": 71587.0}, {"date": "2017-12-07", "close": 15.76, "volume": 68643.0}, {"date": "2017-12-08", "close": 15.77, "volume": 82076.0}, {"date": "2017-12-11", "close": 15.81, "volume": 68645.0}, {"date": "2017-12-12", "close": 15.83, "volume": 54278.0}, {"date": "2017-12-13", "close": 15.82, "volume": 88553.0}, {"date": "2017-12-14", "close": 15.6, "volume": 116879.0}, {"date": "2017-12-15", "close": 15.7, "volume": 173621.0}, {"date": "2017-12-18", "close": 15.74, "volume": 65488.0}, {"date": "2017-12-19", "close": 15.75, "volume": 70656.0}, {"date": "2017-12-20", "close": 15.77, "volume": 76431.0}, {"date": "2017-12-21", "close": 15.78, "volume": 80590.0}, {"date": "2017-12-22", "close": 15.87, "volume": 45586.0}, {"date": "2017-12-26", "close": 15.75, "volume": 58854.0}, {"date": "2017-12-27", "close": 15.81, "volume": 81394.0}, {"date": "2017-12-28", "close": 15.81, "volume": 84472.0}, {"date": "2017-12-29", "close": 15.88, "volume": 46434.0}, {"date": "2018-01-02", "close": 16.02, "volume": 92321.0}, {"date": "2018-01-03", "close": 15.96, "volume": 74026.0}, {"date": "2018-01-04", "close": 16.04, "volume": 82995.0}, {"date": "2018-01-05", "close": 16.18, "volume": 77891.0}, {"date": "2018-01-08", "close": 16.21, "volume": 77462.0}, {"date": "2018-01-09", "close": 16.27, "volume": 95629.0}, {"date": "2018-01-10", "close": 16.18, "volume": 90031.0}, {"date": "2018-01-11", "close": 16.35, "volume": 123404.0}, {"date": "2018-01-12", "close": 16.28, "volume": 85864.0}, {"date": "2018-01-16", "close": 16.18, "volume": 77390.0}, {"date": "2018-01-17", "close": 16.24, "volume": 74811.0}, {"date": "2018-01-18", "close": 16.21, "volume": 70108.0}, {"date": "2018-01-19", "close": 16.28, "volume": 102880.0}, {"date": "2018-01-22", "close": 16.35, "volume": 50917.0}, {"date": "2018-01-23", "close": 16.4, "volume": 58760.0}, {"date": "2018-01-24", "close": 16.34, "volume": 106136.0}, {"date": "2018-01-25", "close": 16.32, "volume": 63668.0}, {"date": "2018-01-26", "close": 16.5, "volume": 92552.0}, {"date": "2018-01-29", "close": 16.41, "volume": 52200.0}, {"date": "2018-01-30", "close": 16.19, "volume": 102489.0}, {"date": "2018-01-31", "close": 16.17, "volume": 79758.0}, {"date": "2018-02-01", "close": 16.04, "volume": 91027.0}, {"date": "2018-02-02", "close": 15.69, "volume": 164356.0}, {"date": "2018-02-05", "close": 15.09, "volume": 266981.0}, {"date": "2018-02-06", "close": 15.41, "volume": 166944.0}, {"date": "2018-02-07", "close": 15.43, "volume": 73662.0}, {"date": "2018-02-08", "close": 15.12, "volume": 89404.0}, {"date": "2018-02-09", "close": 15.06, "volume": 117876.0}, {"date": "2018-02-12", "close": 15.23, "volume": 82010.0}, {"date": "2018-02-13", "close": 15.31, "volume": 68978.0}, {"date": "2018-02-14", "close": 15.26, "volume": 74077.0}, {"date": "2018-02-15", "close": 15.43, "volume": 78083.0}, {"date": "2018-02-16", "close": 15.48, "volume": 47339.0}, {"date": "2018-02-20", "close": 15.43, "volume": 32882.0}, {"date": "2018-02-21", "close": 15.44, "volume": 47647.0}, {"date": "2018-02-22", "close": 15.27, "volume": 86094.0}, {"date": "2018-02-23", "close": 15.51, "volume": 97832.0}, {"date": "2018-02-26", "close": 15.64, "volume": 157586.0}, {"date": "2018-02-27", "close": 15.57, "volume": 40176.0}, {"date": "2018-02-28", "close": 15.54, "volume": 55019.0}, {"date": "2018-03-01", "close": 15.35, "volume": 146407.0}, {"date": "2018-03-02", "close": 15.47, "volume": 46307.0}, {"date": "2018-03-05", "close": 15.52, "volume": 77702.0}, {"date": "2018-03-06", "close": 15.53, "volume": 74905.0}, {"date": "2018-03-07", "close": 15.68, "volume": 140468.0}, {"date": "2018-03-08", "close": 15.75, "volume": 89785.0}, {"date": "2018-03-09", "close": 15.91, "volume": 63000.0}, {"date": "2018-03-12", "close": 15.91, "volume": 47440.0}, {"date": "2018-03-13", "close": 15.82, "volume": 40387.0}, {"date": "2018-03-14", "close": 15.71, "volume": 40368.0}, {"date": "2018-03-15", "close": 15.71, "volume": 33535.0}, {"date": "2018-03-16", "close": 15.71, "volume": 18147.0}, {"date": "2018-03-19", "close": 15.53, "volume": 43388.0}, {"date": "2018-03-20", "close": 15.5, "volume": 67790.0}, {"date": "2018-03-21", "close": 15.58, "volume": 53104.0}, {"date": "2018-03-22", "close": 15.32, "volume": 47966.0}, {"date": "2018-03-23", "close": 15.05, "volume": 66715.0}, {"date": "2018-03-26", "close": 15.28, "volume": 108609.0}, {"date": "2018-03-27", "close": 15.09, "volume": 60013.0}, {"date": "2018-03-28", "close": 15.01, "volume": 78438.0}, {"date": "2018-03-29", "close": 15.08, "volume": 66313.0}, {"date": "2018-04-02", "close": 14.86, "volume": 74337.0}, {"date": "2018-04-03", "close": 14.87, "volume": 85827.0}, {"date": "2018-04-04", "close": 14.99, "volume": 90662.0}, {"date": "2018-04-05", "close": 15.09, "volume": 69900.0}, {"date": "2018-04-06", "close": 14.97, "volume": 91378.0}, {"date": "2018-04-09", "close": 15.01, "volume": 71942.0}, {"date": "2018-04-10", "close": 15.18, "volume": 88704.0}, {"date": "2018-04-11", "close": 15.23, "volume": 70275.0}, {"date": "2018-04-12", "close": 15.14, "volume": 48646.0}, {"date": "2018-04-13", "close": 15.07, "volume": 62393.0}, {"date": "2018-04-16", "close": 15.19, "volume": 44855.0}, {"date": "2018-04-17", "close": 15.3, "volume": 78364.0}, {"date": "2018-04-18", "close": 15.43, "volume": 40224.0}, {"date": "2018-04-19", "close": 15.3, "volume": 38714.0}, {"date": "2018-04-20", "close": 15.31, "volume": 35642.0}, {"date": "2018-04-23", "close": 15.18, "volume": 68511.0}, {"date": "2018-04-24", "close": 15.03, "volume": 90645.0}, {"date": "2018-04-25", "close": 14.99, "volume": 44278.0}, {"date": "2018-04-26", "close": 15.12, "volume": 112289.0}, {"date": "2018-04-27", "close": 15.14, "volume": 42410.0}, {"date": "2018-04-30", "close": 15.18, "volume": 104949.0}, {"date": "2018-05-01", "close": 15.16, "volume": 73490.0}, {"date": "2018-05-02", "close": 15.18, "volume": 62703.0}, {"date": "2018-05-03", "close": 15.12, "volume": 30883.0}, {"date": "2018-05-04", "close": 15.24, "volume": 19697.0}, {"date": "2018-05-07", "close": 15.19, "volume": 50912.0}, {"date": "2018-05-08", "close": 15.33, "volume": 100925.0}, {"date": "2018-05-09", "close": 15.32, "volume": 44303.0}, {"date": "2018-05-10", "close": 15.41, "volume": 81608.0}, {"date": "2018-05-11", "close": 15.44, "volume": 38206.0}, {"date": "2018-05-14", "close": 15.38, "volume": 65879.0}, {"date": "2018-05-15", "close": 15.43, "volume": 45449.0}, {"date": "2018-05-16", "close": 15.27, "volume": 51145.0}, {"date": "2018-05-17", "close": 15.27, "volume": 54519.0}, {"date": "2018-05-18", "close": 15.28, "volume": 86159.0}, {"date": "2018-05-21", "close": 15.36, "volume": 40785.0}, {"date": "2018-05-22", "close": 15.28, "volume": 53650.0}, {"date": "2018-05-23", "close": 15.28, "volume": 60569.0}, {"date": "2018-05-24", "close": 15.36, "volume": 58495.0}, {"date": "2018-05-25", "close": 15.45, "volume": 109537.0}, {"date": "2018-05-29", "close": 15.37, "volume": 39026.0}, {"date": "2018-05-30", "close": 15.38, "volume": 39859.0}, {"date": "2018-05-31", "close": 15.35, "volume": 61481.0}, {"date": "2018-06-01", "close": 15.53, "volume": 71968.0}, {"date": "2018-06-04", "close": 15.51, "volume": 46470.0}, {"date": "2018-06-05", "close": 15.58, "volume": 55330.0}, {"date": "2018-06-06", "close": 15.61, "volume": 49761.0}, {"date": "2018-06-07", "close": 15.65, "volume": 84813.0}, {"date": "2018-06-08", "close": 15.67, "volume": 77065.0}, {"date": "2018-06-11", "close": 15.68, "volume": 45586.0}, {"date": "2018-06-12", "close": 15.67, "volume": 85394.0}, {"date": "2018-06-13", "close": 15.73, "volume": 46790.0}, {"date": "2018-06-14", "close": 15.64, "volume": 54886.0}, {"date": "2018-06-15", "close": 15.63, "volume": 23035.0}, {"date": "2018-06-18", "close": 15.57, "volume": 50801.0}, {"date": "2018-06-19", "close": 15.47, "volume": 58808.0}, {"date": "2018-06-20", "close": 15.55, "volume": 55982.0}, {"date": "2018-06-21", "close": 15.56, "volume": 53399.0}, {"date": "2018-06-22", "close": 15.6, "volume": 83480.0}, {"date": "2018-06-25", "close": 15.22, "volume": 74685.0}, {"date": "2018-06-26", "close": 15.17, "volume": 47707.0}, {"date": "2018-06-27", "close": 15.24, "volume": 41693.0}, {"date": "2018-06-28", "close": 15.16, "volume": 54489.0}, {"date": "2018-06-29", "close": 15.29, "volume": 63871.0}, {"date": "2018-07-02", "close": 15.3, "volume": 52969.0}, {"date": "2018-07-03", "close": 15.28, "volume": 39183.0}, {"date": "2018-07-05", "close": 15.28, "volume": 44301.0}, {"date": "2018-07-06", "close": 15.27, "volume": 163333.0}, {"date": "2018-07-09", "close": 15.35, "volume": 38564.0}, {"date": "2018-07-10", "close": 15.5, "volume": 65851.0}, {"date": "2018-07-11", "close": 15.52, "volume": 71003.0}, {"date": "2018-07-12", "close": 15.42, "volume": 39633.0}, {"date": "2018-07-13", "close": 15.49, "volume": 40643.0}, {"date": "2018-07-16", "close": 15.48, "volume": 38846.0}, {"date": "2018-07-17", "close": 15.49, "volume": 50599.0}, {"date": "2018-07-18", "close": 15.54, "volume": 80969.0}, {"date": "2018-07-19", "close": 15.55, "volume": 30434.0}, {"date": "2018-07-20", "close": 15.57, "volume": 57388.0}, {"date": "2018-07-23", "close": 15.57, "volume": 39918.0}, {"date": "2018-07-24", "close": 15.63, "volume": 50459.0}, {"date": "2018-07-25", "close": 15.58, "volume": 65342.0}, {"date": "2018-07-26", "close": 15.59, "volume": 56481.0}, {"date": "2018-07-27", "close": 15.57, "volume": 52684.0}, {"date": "2018-07-30", "close": 15.37, "volume": 43959.0}, {"date": "2018-07-31", "close": 15.48, "volume": 52193.0}, {"date": "2018-08-01", "close": 15.48, "volume": 55609.0}, {"date": "2018-08-02", "close": 15.46, "volume": 42745.0}, {"date": "2018-08-03", "close": 15.56, "volume": 75306.0}, {"date": "2018-08-06", "close": 15.6, "volume": 30793.0}, {"date": "2018-08-07", "close": 15.72, "volume": 39976.0}, {"date": "2018-08-08", "close": 15.65, "volume": 32411.0}, {"date": "2018-08-09", "close": 15.8, "volume": 53877.0}, {"date": "2018-08-10", "close": 15.64, "volume": 59072.0}, {"date": "2018-08-13", "close": 15.65, "volume": 135703.0}, {"date": "2018-08-14", "close": 15.64, "volume": 64107.0}, {"date": "2018-08-15", "close": 15.49, "volume": 62825.0}, {"date": "2018-08-16", "close": 15.47, "volume": 56818.0}, {"date": "2018-08-17", "close": 15.5, "volume": 41035.0}, {"date": "2018-08-20", "close": 15.5, "volume": 64758.0}, {"date": "2018-08-21", "close": 15.54, "volume": 81089.0}, {"date": "2018-08-22", "close": 15.64, "volume": 48687.0}, {"date": "2018-08-23", "close": 15.63, "volume": 79310.0}, {"date": "2018-08-24", "close": 15.77, "volume": 50115.0}, {"date": "2018-08-27", "close": 15.87, "volume": 41938.0}, {"date": "2018-08-28", "close": 15.86, "volume": 113624.0}, {"date": "2018-08-29", "close": 15.87, "volume": 152611.0}, {"date": "2018-08-30", "close": 15.77, "volume": 125522.0}, {"date": "2018-08-31", "close": 15.8, "volume": 80329.0}, {"date": "2018-09-04", "close": 15.73, "volume": 116006.0}, {"date": "2018-09-05", "close": 15.68, "volume": 144188.0}, {"date": "2018-09-06", "close": 15.73, "volume": 183504.0}, {"date": "2018-09-07", "close": 15.7, "volume": 164213.0}, {"date": "2018-09-10", "close": 15.74, "volume": 135600.0}, {"date": "2018-09-11", "close": 15.77, "volume": 92771.0}, {"date": "2018-09-12", "close": 15.83, "volume": 122372.0}, {"date": "2018-09-13", "close": 15.74, "volume": 121297.0}, {"date": "2018-09-14", "close": 15.67, "volume": 52018.0}, {"date": "2018-09-17", "close": 15.63, "volume": 137106.0}, {"date": "2018-09-18", "close": 15.67, "volume": 72522.0}, {"date": "2018-09-19", "close": 15.6, "volume": 88195.0}, {"date": "2018-09-20", "close": 15.74, "volume": 89245.0}, {"date": "2018-09-21", "close": 15.65, "volume": 76626.0}, {"date": "2018-09-24", "close": 15.66, "volume": 123913.0}, {"date": "2018-09-25", "close": 15.76, "volume": 84437.0}, {"date": "2018-09-26", "close": 15.8, "volume": 95102.0}, {"date": "2018-09-27", "close": 15.72, "volume": 120561.0}, {"date": "2018-09-28", "close": 15.67, "volume": 61299.0}, {"date": "2018-10-01", "close": 15.82, "volume": 102913.0}, {"date": "2018-10-02", "close": 15.68, "volume": 170931.0}, {"date": "2018-10-03", "close": 15.53, "volume": 119010.0}, {"date": "2018-10-04", "close": 15.32, "volume": 267074.0}, {"date": "2018-10-05", "close": 15.24, "volume": 153650.0}, {"date": "2018-10-08", "close": 15.14, "volume": 118329.0}, {"date": "2018-10-09", "close": 15.16, "volume": 101407.0}, {"date": "2018-10-10", "close": 14.68, "volume": 320601.0}, {"date": "2018-10-11", "close": 14.63, "volume": 133258.0}, {"date": "2018-10-12", "close": 14.43, "volume": 174256.0}, {"date": "2018-10-15", "close": 14.41, "volume": 176920.0}, {"date": "2018-10-16", "close": 14.68, "volume": 119775.0}, {"date": "2018-10-17", "close": 14.74, "volume": 86022.0}, {"date": "2018-10-18", "close": 14.65, "volume": 127674.0}, {"date": "2018-10-19", "close": 14.5, "volume": 73503.0}, {"date": "2018-10-22", "close": 14.5, "volume": 65626.0}, {"date": "2018-10-23", "close": 14.28, "volume": 228285.0}, {"date": "2018-10-24", "close": 13.96, "volume": 201694.0}, {"date": "2018-10-25", "close": 14.0454, "volume": 161293.0}, {"date": "2018-10-26", "close": 13.82, "volume": 229826.0}, {"date": "2018-10-29", "close": 13.74, "volume": 87439.0}, {"date": "2018-10-30", "close": 13.79, "volume": 168877.0}, {"date": "2018-10-31", "close": 13.93, "volume": 118977.0}, {"date": "2018-11-01", "close": 14.26, "volume": 88858.0}, {"date": "2018-11-02", "close": 14.18, "volume": 129449.0}, {"date": "2018-11-05", "close": 14.21, "volume": 52931.0}, {"date": "2018-11-06", "close": 14.24, "volume": 37707.0}, {"date": "2018-11-07", "close": 14.43, "volume": 139519.0}, {"date": "2018-11-08", "close": 14.5, "volume": 72019.0}, {"date": "2018-11-09", "close": 14.26, "volume": 82127.0}, {"date": "2018-11-12", "close": 14.12, "volume": 90378.0}, {"date": "2018-11-13", "close": 14.16, "volume": 119773.0}, {"date": "2018-11-14", "close": 13.9, "volume": 79686.0}, {"date": "2018-11-15", "close": 13.86, "volume": 115505.0}, {"date": "2018-11-16", "close": 13.78, "volume": 153221.0}, {"date": "2018-11-19", "close": 13.55, "volume": 164205.0}, {"date": "2018-11-20", "close": 13.16, "volume": 231486.0}, {"date": "2018-11-21", "close": 13.3, "volume": 104416.0}, {"date": "2018-11-23", "close": 13.37, "volume": 50175.0}, {"date": "2018-11-26", "close": 13.47, "volume": 161692.0}, {"date": "2018-11-27", "close": 13.5, "volume": 274678.0}, {"date": "2018-11-28", "close": 13.76, "volume": 205178.0}, {"date": "2018-11-29", "close": 13.85, "volume": 153918.0}, {"date": "2018-11-30", "close": 13.94, "volume": 125716.0}, {"date": "2018-12-03", "close": 13.98, "volume": 160385.0}, {"date": "2018-12-04", "close": 13.81, "volume": 207288.0}, {"date": "2018-12-06", "close": 13.54, "volume": 317905.0}, {"date": "2018-12-07", "close": 13.4, "volume": 156356.0}, {"date": "2018-12-10", "close": 13.33, "volume": 159207.0}, {"date": "2018-12-11", "close": 13.37, "volume": 226905.0}, {"date": "2018-12-12", "close": 13.45, "volume": 147889.0}, {"date": "2018-12-13", "close": 13.23, "volume": 183389.0}, {"date": "2018-12-14", "close": 13.02, "volume": 215915.0}, {"date": "2018-12-17", "close": 12.75, "volume": 202636.0}, {"date": "2018-12-18", "close": 12.91, "volume": 552791.0}, {"date": "2018-12-19", "close": 12.82, "volume": 327882.0}, {"date": "2018-12-20", "close": 12.52, "volume": 405217.0}, {"date": "2018-12-21", "close": 12.34, "volume": 466839.0}, {"date": "2018-12-24", "close": 12.12, "volume": 113025.0}, {"date": "2018-12-26", "close": 12.51, "volume": 143236.0}, {"date": "2018-12-27", "close": 12.46, "volume": 238873.0}, {"date": "2018-12-28", "close": 12.54, "volume": 201749.0}, {"date": "2018-12-31", "close": 12.54, "volume": 320227.0}, {"date": "2019-01-02", "close": 12.83, "volume": 135321.0}, {"date": "2019-01-03", "close": 12.5, "volume": 127594.0}, {"date": "2019-01-04", "close": 12.86, "volume": 253056.0}, {"date": "2019-01-07", "close": 13.26, "volume": 129336.0}, {"date": "2019-01-08", "close": 13.36, "volume": 176137.0}, {"date": "2019-01-09", "close": 13.54, "volume": 196074.0}, {"date": "2019-01-10", "close": 13.56, "volume": 99909.0}, {"date": "2019-01-11", "close": 13.73, "volume": 165472.0}, {"date": "2019-01-14", "close": 13.51, "volume": 78209.0}, {"date": "2019-01-15", "close": 13.54, "volume": 160710.0}, {"date": "2019-01-16", "close": 13.61, "volume": 174369.0}, {"date": "2019-01-17", "close": 13.72, "volume": 174962.0}, {"date": "2019-01-18", "close": 13.86, "volume": 131752.0}, {"date": "2019-01-22", "close": 13.74, "volume": 129287.0}, {"date": "2019-01-23", "close": 13.68, "volume": 78046.0}, {"date": "2019-01-24", "close": 13.65, "volume": 129264.0}, {"date": "2019-01-25", "close": 13.7, "volume": 126535.0}, {"date": "2019-01-28", "close": 13.77, "volume": 92864.0}, {"date": "2019-01-29", "close": 13.72, "volume": 121990.0}, {"date": "2019-01-30", "close": 14.04, "volume": 126919.0}, {"date": "2019-01-31", "close": 14.14, "volume": 126810.0}, {"date": "2019-02-01", "close": 14.22, "volume": 92362.0}, {"date": "2019-02-04", "close": 14.3, "volume": 70522.0}, {"date": "2019-02-05", "close": 14.44, "volume": 136219.0}, {"date": "2019-02-06", "close": 14.43, "volume": 59193.0}, {"date": "2019-02-07", "close": 14.16, "volume": 229062.0}, {"date": "2019-02-08", "close": 14.22, "volume": 62740.0}, {"date": "2019-02-11", "close": 14.36, "volume": 84703.0}, {"date": "2019-02-12", "close": 14.5, "volume": 119648.0}, {"date": "2019-02-13", "close": 14.57, "volume": 127072.0}, {"date": "2019-02-14", "close": 14.44, "volume": 117452.0}, {"date": "2019-02-15", "close": 14.52, "volume": 100071.0}, {"date": "2019-02-19", "close": 14.52, "volume": 73461.0}, {"date": "2019-02-20", "close": 14.43, "volume": 105544.0}, {"date": "2019-02-21", "close": 14.44, "volume": 57931.0}, {"date": "2019-02-22", "close": 14.5, "volume": 73276.0}, {"date": "2019-02-25", "close": 14.53, "volume": 68232.0}, {"date": "2019-02-26", "close": 14.46, "volume": 80673.0}, {"date": "2019-02-27", "close": 14.49, "volume": 129591.0}, {"date": "2019-02-28", "close": 14.44, "volume": 146193.0}, {"date": "2019-03-01", "close": 14.48, "volume": 114195.0}, {"date": "2019-03-04", "close": 14.5, "volume": 75975.0}, {"date": "2019-03-05", "close": 14.53, "volume": 94271.0}, {"date": "2019-03-06", "close": 14.39, "volume": 73052.0}, {"date": "2019-03-07", "close": 14.37, "volume": 210370.0}, {"date": "2019-03-08", "close": 14.38, "volume": 65023.0}, {"date": "2019-03-11", "close": 14.43, "volume": 123901.0}, {"date": "2019-03-12", "close": 14.48, "volume": 59898.0}, {"date": "2019-03-13", "close": 14.56, "volume": 62977.0}, {"date": "2019-03-14", "close": 14.54, "volume": 69852.0}, {"date": "2019-03-15", "close": 14.53, "volume": 57508.0}, {"date": "2019-03-18", "close": 14.55, "volume": 69958.0}, {"date": "2019-03-19", "close": 14.46, "volume": 86058.0}, {"date": "2019-03-20", "close": 14.42, "volume": 128486.0}, {"date": "2019-03-21", "close": 14.46, "volume": 44012.0}, {"date": "2019-03-22", "close": 14.36, "volume": 73619.0}, {"date": "2019-03-25", "close": 14.41, "volume": 64558.0}, {"date": "2019-03-26", "close": 14.43, "volume": 88114.0}, {"date": "2019-03-27", "close": 14.465, "volume": 82867.0}, {"date": "2019-03-28", "close": 14.57, "volume": 90232.0}, {"date": "2019-03-29", "close": 14.76, "volume": 123277.0}, {"date": "2019-04-01", "close": 14.91, "volume": 124534.0}, {"date": "2019-04-02", "close": 14.78, "volume": 65237.0}, {"date": "2019-04-03", "close": 14.75, "volume": 94280.0}, {"date": "2019-04-04", "close": 14.76, "volume": 76189.0}, {"date": "2019-04-05", "close": 14.9, "volume": 107077.0}, {"date": "2019-04-08", "close": 15.07, "volume": 136698.0}, {"date": "2019-04-09", "close": 15.04, "volume": 94291.0}, {"date": "2019-04-10", "close": 14.97, "volume": 131808.0}, {"date": "2019-04-11", "close": 14.97, "volume": 71593.0}, {"date": "2019-04-12", "close": 14.86, "volume": 56066.0}, {"date": "2019-04-15", "close": 14.92, "volume": 78335.0}, {"date": "2019-04-16", "close": 14.97, "volume": 113341.0}, {"date": "2019-04-17", "close": 14.92, "volume": 53073.0}, {"date": "2019-04-18", "close": 14.91, "volume": 65516.0}, {"date": "2019-04-22", "close": 14.85, "volume": 83927.0}, {"date": "2019-04-23", "close": 14.86, "volume": 87361.0}, {"date": "2019-04-24", "close": 14.87, "volume": 98670.0}, {"date": "2019-04-25", "close": 14.84, "volume": 74903.0}, {"date": "2019-04-26", "close": 14.91, "volume": 105692.0}, {"date": "2019-04-29", "close": 14.88, "volume": 120932.0}, {"date": "2019-04-30", "close": 14.99, "volume": 68918.0}, {"date": "2019-05-01", "close": 15.11, "volume": 95564.0}, {"date": "2019-05-02", "close": 15.05, "volume": 83014.0}, {"date": "2019-05-03", "close": 15.13, "volume": 60914.0}, {"date": "2019-05-06", "close": 15.14, "volume": 85061.0}, {"date": "2019-05-07", "close": 14.98, "volume": 75730.0}, {"date": "2019-05-08", "close": 14.98, "volume": 55070.0}, {"date": "2019-05-09", "close": 14.99, "volume": 95191.0}, {"date": "2019-05-10", "close": 14.94, "volume": 73912.0}, {"date": "2019-05-13", "close": 14.45, "volume": 187762.0}, {"date": "2019-05-14", "close": 14.46, "volume": 109277.0}, {"date": "2019-05-15", "close": 14.62, "volume": 93237.0}, {"date": "2019-05-16", "close": 14.83, "volume": 149864.0}, {"date": "2019-05-17", "close": 14.66, "volume": 82222.0}, {"date": "2019-05-20", "close": 14.55, "volume": 92639.0}, {"date": "2019-05-21", "close": 14.47, "volume": 89846.0}, {"date": "2019-05-22", "close": 14.66, "volume": 97776.0}, {"date": "2019-05-23", "close": 14.51, "volume": 159744.0}, {"date": "2019-05-24", "close": 14.53, "volume": 111850.0}, {"date": "2019-05-28", "close": 14.35, "volume": 128781.0}, {"date": "2019-05-29", "close": 14.16, "volume": 121005.0}, {"date": "2019-05-30", "close": 14.39, "volume": 246456.0}, {"date": "2019-05-31", "close": 14.21, "volume": 114810.0}, {"date": "2019-06-03", "close": 14.02, "volume": 120808.0}, {"date": "2019-06-04", "close": 14.23, "volume": 123615.0}, {"date": "2019-06-05", "close": 14.32, "volume": 87116.0}, {"date": "2019-06-06", "close": 14.48, "volume": 86461.0}, {"date": "2019-06-07", "close": 14.56, "volume": 101687.0}, {"date": "2019-06-10", "close": 14.71, "volume": 87642.0}, {"date": "2019-06-11", "close": 14.88, "volume": 138028.0}, {"date": "2019-06-12", "close": 14.77, "volume": 97906.0}, {"date": "2019-06-13", "close": 14.72, "volume": 87776.0}, {"date": "2019-06-14", "close": 14.67, "volume": 43649.0}, {"date": "2019-06-17", "close": 14.63, "volume": 57718.0}, {"date": "2019-06-18", "close": 14.67, "volume": 87399.0}, {"date": "2019-06-19", "close": 14.78, "volume": 104037.0}, {"date": "2019-06-20", "close": 14.84, "volume": 56930.0}, {"date": "2019-06-21", "close": 14.81, "volume": 45084.0}, {"date": "2019-06-24", "close": 14.87, "volume": 76060.0}, {"date": "2019-06-25", "close": 14.83, "volume": 55408.0}, {"date": "2019-06-26", "close": 14.88, "volume": 66968.0}, {"date": "2019-06-27", "close": 14.98, "volume": 65117.0}, {"date": "2019-06-28", "close": 15.06, "volume": 81999.0}, {"date": "2019-07-01", "close": 14.96, "volume": 215633.0}, {"date": "2019-07-02", "close": 15.0, "volume": 257126.0}, {"date": "2019-07-03", "close": 15.11, "volume": 56198.0}, {"date": "2019-07-05", "close": 15.02, "volume": 78379.0}, {"date": "2019-07-08", "close": 14.97, "volume": 115836.0}, {"date": "2019-07-09", "close": 14.95, "volume": 93856.0}, {"date": "2019-07-10", "close": 15.03, "volume": 85230.0}, {"date": "2019-07-11", "close": 15.05, "volume": 74020.0}, {"date": "2019-07-12", "close": 14.89, "volume": 72631.0}, {"date": "2019-07-15", "close": 14.82, "volume": 332579.0}, {"date": "2019-07-16", "close": 14.9, "volume": 89068.0}, {"date": "2019-07-17", "close": 14.94, "volume": 81421.0}, {"date": "2019-07-18", "close": 14.94, "volume": 77766.0}, {"date": "2019-07-19", "close": 14.87, "volume": 90644.0}, {"date": "2019-07-22", "close": 14.87, "volume": 84388.0}, {"date": "2019-07-23", "close": 14.88, "volume": 100436.0}, {"date": "2019-07-24", "close": 14.95, "volume": 112086.0}, {"date": "2019-07-25", "close": 14.9, "volume": 99624.0}, {"date": "2019-07-26", "close": 14.99, "volume": 63467.0}, {"date": "2019-07-29", "close": 14.96, "volume": 70330.0}, {"date": "2019-07-30", "close": 15.0, "volume": 137253.0}, {"date": "2019-07-31", "close": 15.01, "volume": 134027.0}, {"date": "2019-08-01", "close": 14.92, "volume": 115946.0}, {"date": "2019-08-02", "close": 14.82, "volume": 78954.0}, {"date": "2019-08-05", "close": 14.39, "volume": 160831.0}, {"date": "2019-08-06", "close": 14.38, "volume": 189756.0}, {"date": "2019-08-07", "close": 14.4, "volume": 134410.0}, {"date": "2019-08-08", "close": 14.45, "volume": 135189.0}, {"date": "2019-08-09", "close": 14.38, "volume": 84279.0}, {"date": "2019-08-12", "close": 14.36, "volume": 71087.0}, {"date": "2019-08-13", "close": 14.53, "volume": 94151.0}, {"date": "2019-08-14", "close": 14.08, "volume": 87337.0}, {"date": "2019-08-15", "close": 14.15, "volume": 56560.0}, {"date": "2019-08-16", "close": 14.18, "volume": 78473.0}, {"date": "2019-08-19", "close": 14.34, "volume": 65804.0}, {"date": "2019-08-20", "close": 14.37, "volume": 82506.0}, {"date": "2019-08-21", "close": 14.45, "volume": 102591.0}, {"date": "2019-08-22", "close": 14.42, "volume": 85680.0}, {"date": "2019-08-23", "close": 14.36, "volume": 89020.0}, {"date": "2019-08-26", "close": 14.38, "volume": 90591.0}, {"date": "2019-08-27", "close": 14.25, "volume": 129348.0}, {"date": "2019-08-28", "close": 14.21, "volume": 109609.0}, {"date": "2019-08-29", "close": 14.31, "volume": 125555.0}, {"date": "2019-08-30", "close": 14.31, "volume": 157649.0}, {"date": "2019-09-03", "close": 14.28, "volume": 182391.0}, {"date": "2019-09-04", "close": 14.38, "volume": 144982.0}, {"date": "2019-09-05", "close": 14.49, "volume": 123106.0}, {"date": "2019-09-06", "close": 14.63, "volume": 179699.0}, {"date": "2019-09-09", "close": 14.57, "volume": 108234.0}, {"date": "2019-09-10", "close": 14.55, "volume": 130588.0}, {"date": "2019-09-11", "close": 14.63, "volume": 101091.0}, {"date": "2019-09-12", "close": 14.61, "volume": 255691.0}, {"date": "2019-09-13", "close": 14.54, "volume": 67326.0}, {"date": "2019-09-16", "close": 14.52, "volume": 133049.0}, {"date": "2019-09-17", "close": 14.68, "volume": 98030.0}, {"date": "2019-09-18", "close": 14.77, "volume": 150399.0}, {"date": "2019-09-19", "close": 14.85, "volume": 177934.0}, {"date": "2019-09-20", "close": 14.85, "volume": 156039.0}, {"date": "2019-09-23", "close": 14.88, "volume": 90626.0}, {"date": "2019-09-24", "close": 14.77, "volume": 130044.0}, {"date": "2019-09-25", "close": 14.75, "volume": 89380.0}, {"date": "2019-09-26", "close": 14.73, "volume": 99277.0}, {"date": "2019-09-27", "close": 14.6, "volume": 85224.0}, {"date": "2019-09-30", "close": 14.58, "volume": 112652.0}, {"date": "2019-10-01", "close": 14.5, "volume": 104492.0}, {"date": "2019-10-02", "close": 14.35, "volume": 129710.0}, {"date": "2019-10-03", "close": 14.41, "volume": 107178.0}, {"date": "2019-10-04", "close": 14.45, "volume": 113322.0}, {"date": "2019-10-07", "close": 14.45, "volume": 144726.0}, {"date": "2019-10-08", "close": 14.41, "volume": 112843.0}, {"date": "2019-10-09", "close": 14.43, "volume": 124124.0}, {"date": "2019-10-10", "close": 14.47, "volume": 92858.0}, {"date": "2019-10-11", "close": 14.44, "volume": 52381.0}, {"date": "2019-10-14", "close": 14.48, "volume": 66401.0}, {"date": "2019-10-15", "close": 14.49, "volume": 80130.0}, {"date": "2019-10-16", "close": 14.48, "volume": 80552.0}, {"date": "2019-10-17", "close": 14.53, "volume": 63404.0}, {"date": "2019-10-18", "close": 14.5, "volume": 89294.0}, {"date": "2019-10-21", "close": 14.62, "volume": 82371.0}, {"date": "2019-10-22", "close": 14.63, "volume": 65442.0}, {"date": "2019-10-23", "close": 14.67, "volume": 80445.0}, {"date": "2019-10-24", "close": 14.66, "volume": 66374.0}, {"date": "2019-10-25", "close": 14.74, "volume": 47527.0}, {"date": "2019-10-28", "close": 14.71, "volume": 62852.0}, {"date": "2019-10-29", "close": 14.8, "volume": 100944.0}, {"date": "2019-10-30", "close": 14.78, "volume": 82087.0}, {"date": "2019-10-31", "close": 14.79, "volume": 87278.0}, {"date": "2019-11-01", "close": 14.79, "volume": 77446.0}, {"date": "2019-11-04", "close": 14.82, "volume": 99683.0}, {"date": "2019-11-05", "close": 14.86, "volume": 84404.0}, {"date": "2019-11-06", "close": 14.92, "volume": 121163.0}, {"date": "2019-11-07", "close": 14.82, "volume": 138322.0}, {"date": "2019-11-08", "close": 14.78, "volume": 80545.0}, {"date": "2019-11-11", "close": 14.9, "volume": 102303.0}, {"date": "2019-11-12", "close": 14.99, "volume": 128703.0}, {"date": "2019-11-13", "close": 15.04, "volume": 96740.0}, {"date": "2019-11-14", "close": 15.04, "volume": 89214.0}, {"date": "2019-11-15", "close": 15.09, "volume": 122534.0}, {"date": "2019-11-18", "close": 15.08, "volume": 107844.0}, {"date": "2019-11-19", "close": 15.11, "volume": 118556.0}, {"date": "2019-11-20", "close": 15.09, "volume": 135876.0}, {"date": "2019-11-21", "close": 15.11, "volume": 51163.0}, {"date": "2019-11-22", "close": 15.12, "volume": 87717.0}, {"date": "2019-11-25", "close": 15.19, "volume": 95580.0}, {"date": "2019-11-26", "close": 15.19, "volume": 111992.0}, {"date": "2019-11-27", "close": 15.25, "volume": 112214.0}, {"date": "2019-11-29", "close": 15.36, "volume": 65370.0}, {"date": "2019-12-02", "close": 15.38, "volume": 157953.0}, {"date": "2019-12-03", "close": 15.35, "volume": 158776.0}, {"date": "2019-12-04", "close": 15.34, "volume": 116053.0}, {"date": "2019-12-05", "close": 15.35, "volume": 208070.0}, {"date": "2019-12-06", "close": 15.22, "volume": 129176.0}, {"date": "2019-12-09", "close": 15.19, "volume": 121123.0}, {"date": "2019-12-10", "close": 15.29, "volume": 163055.0}, {"date": "2019-12-11", "close": 15.36, "volume": 114709.0}, {"date": "2019-12-12", "close": 15.29, "volume": 82999.0}, {"date": "2019-12-13", "close": 15.36, "volume": 132619.0}, {"date": "2019-12-16", "close": 15.53, "volume": 160143.0}, {"date": "2019-12-17", "close": 15.5, "volume": 107110.0}, {"date": "2019-12-18", "close": 15.45, "volume": 82641.0}, {"date": "2019-12-19", "close": 15.44, "volume": 99725.0}, {"date": "2019-12-20", "close": 15.39, "volume": 166213.0}, {"date": "2019-12-23", "close": 15.43, "volume": 77328.0}, {"date": "2019-12-24", "close": 15.43, "volume": 67586.0}, {"date": "2019-12-26", "close": 15.5, "volume": 66555.0}, {"date": "2019-12-27", "close": 15.46, "volume": 83437.0}, {"date": "2019-12-30", "close": 15.43, "volume": 50372.0}, {"date": "2019-12-31", "close": 15.55, "volume": 107280.0}, {"date": "2020-01-02", "close": 15.59, "volume": 153593.0}, {"date": "2020-01-03", "close": 15.56, "volume": 50810.0}, {"date": "2020-01-06", "close": 15.6, "volume": 154390.0}, {"date": "2020-01-07", "close": 15.55, "volume": 177643.0}, {"date": "2020-01-08", "close": 15.6, "volume": 137022.0}, {"date": "2020-01-09", "close": 15.61, "volume": 77543.0}, {"date": "2020-01-10", "close": 15.66, "volume": 145365.0}, {"date": "2020-01-13", "close": 15.73, "volume": 129843.0}, {"date": "2020-01-14", "close": 15.69, "volume": 133266.0}, {"date": "2020-01-15", "close": 15.79, "volume": 85888.0}, {"date": "2020-01-16", "close": 15.82, "volume": 114471.0}, {"date": "2020-01-17", "close": 15.73, "volume": 120859.0}, {"date": "2020-01-21", "close": 15.66, "volume": 105219.0}, {"date": "2020-01-22", "close": 15.74, "volume": 118961.0}, {"date": "2020-01-23", "close": 15.79, "volume": 100760.0}, {"date": "2020-01-24", "close": 15.76, "volume": 97896.0}, {"date": "2020-01-27", "close": 15.59, "volume": 135970.0}, {"date": "2020-01-28", "close": 15.62, "volume": 126116.0}, {"date": "2020-01-29", "close": 15.65, "volume": 116312.0}, {"date": "2020-01-30", "close": 15.54, "volume": 114681.0}, {"date": "2020-01-31", "close": 15.46, "volume": 140272.0}, {"date": "2020-02-03", "close": 15.52, "volume": 86128.0}, {"date": "2020-02-04", "close": 15.62, "volume": 123179.0}, {"date": "2020-02-05", "close": 15.7, "volume": 103053.0}, {"date": "2020-02-06", "close": 15.83, "volume": 107035.0}, {"date": "2020-02-07", "close": 15.87, "volume": 107857.0}, {"date": "2020-02-10", "close": 15.95, "volume": 138400.0}, {"date": "2020-02-11", "close": 16.02, "volume": 130198.0}, {"date": "2020-02-12", "close": 16.0, "volume": 145844.0}, {"date": "2020-02-13", "close": 15.95, "volume": 105190.0}, {"date": "2020-02-14", "close": 16.01, "volume": 99269.0}, {"date": "2020-02-18", "close": 16.02, "volume": 92136.0}, {"date": "2020-02-19", "close": 16.15, "volume": 99499.0}, {"date": "2020-02-20", "close": 16.17, "volume": 81183.0}, {"date": "2020-02-21", "close": 16.01, "volume": 74009.0}, {"date": "2020-02-24", "close": 15.45, "volume": 200273.0}, {"date": "2020-02-25", "close": 14.91, "volume": 280985.0}, {"date": "2020-02-26", "close": 15.12, "volume": 185515.0}, {"date": "2020-02-27", "close": 14.24, "volume": 467570.0}, {"date": "2020-02-28", "close": 14.47, "volume": 797244.0}, {"date": "2020-03-02", "close": 15.26, "volume": 413004.0}, {"date": "2020-03-03", "close": 15.21, "volume": 351629.0}, {"date": "2020-03-04", "close": 15.49, "volume": 212721.0}, {"date": "2020-03-05", "close": 15.22, "volume": 143435.0}, {"date": "2020-03-06", "close": 14.99, "volume": 183981.0}, {"date": "2020-03-09", "close": 14.16, "volume": 210708.0}, {"date": "2020-03-10", "close": 14.08, "volume": 212843.0}, {"date": "2020-03-11", "close": 12.93, "volume": 210898.0}, {"date": "2020-03-12", "close": 11.03, "volume": 555935.0}, {"date": "2020-03-13", "close": 12.0, "volume": 434936.0}, {"date": "2020-03-16", "close": 10.08, "volume": 307291.0}, {"date": "2020-03-17", "close": 10.53, "volume": 467841.0}, {"date": "2020-03-18", "close": 8.04, "volume": 637510.0}, {"date": "2020-03-19", "close": 9.7, "volume": 287622.0}, {"date": "2020-03-20", "close": 10.26, "volume": 590103.0}, {"date": "2020-03-23", "close": 9.13, "volume": 257959.0}, {"date": "2020-03-24", "close": 9.6, "volume": 547985.0}, {"date": "2020-03-25", "close": 10.45, "volume": 333709.0}, {"date": "2020-03-26", "close": 10.87, "volume": 408300.0}, {"date": "2020-03-27", "close": 10.69, "volume": 223154.0}, {"date": "2020-03-30", "close": 10.41, "volume": 243563.0}, {"date": "2020-03-31", "close": 10.64, "volume": 203348.0}, {"date": "2020-04-01", "close": 9.97, "volume": 221164.0}, {"date": "2020-04-02", "close": 9.9, "volume": 163759.0}, {"date": "2020-04-03", "close": 9.7, "volume": 151025.0}, {"date": "2020-04-06", "close": 10.34, "volume": 283825.0}, {"date": "2020-04-07", "close": 10.73, "volume": 183721.0}, {"date": "2020-04-08", "close": 11.4, "volume": 131206.0}, {"date": "2020-04-09", "close": 11.55, "volume": 206807.0}, {"date": "2020-04-13", "close": 11.77, "volume": 261309.0}, {"date": "2020-04-14", "close": 12.04, "volume": 126570.0}, {"date": "2020-04-15", "close": 11.76, "volume": 136241.0}, {"date": "2020-04-16", "close": 11.82, "volume": 165790.0}, {"date": "2020-04-17", "close": 12.2, "volume": 195701.0}, {"date": "2020-04-20", "close": 12.18, "volume": 194317.0}, {"date": "2020-04-21", "close": 11.84, "volume": 100811.0}, {"date": "2020-04-22", "close": 11.75, "volume": 153557.0}, {"date": "2020-04-23", "close": 11.54, "volume": 208150.0}, {"date": "2020-04-24", "close": 11.76, "volume": 90739.0}, {"date": "2020-04-27", "close": 12.13, "volume": 138665.0}, {"date": "2020-04-28", "close": 12.32, "volume": 169517.0}, {"date": "2020-04-29", "close": 12.4, "volume": 129192.0}, {"date": "2020-04-30", "close": 12.39, "volume": 144186.0}, {"date": "2020-05-01", "close": 12.1, "volume": 151608.0}, {"date": "2020-05-04", "close": 11.77, "volume": 188817.0}, {"date": "2020-05-05", "close": 12.11, "volume": 127979.0}, {"date": "2020-05-06", "close": 11.86, "volume": 288263.0}, {"date": "2020-05-07", "close": 12.04, "volume": 91978.0}, {"date": "2020-05-08", "close": 12.28, "volume": 72224.0}, {"date": "2020-05-11", "close": 12.29, "volume": 84695.0}, {"date": "2020-05-12", "close": 12.15, "volume": 89127.0}, {"date": "2020-05-13", "close": 11.62, "volume": 113744.0}, {"date": "2020-05-14", "close": 11.53, "volume": 96284.0}, {"date": "2020-05-15", "close": 11.57, "volume": 77646.0}, {"date": "2020-05-18", "close": 11.86, "volume": 60845.0}, {"date": "2020-05-19", "close": 12.0, "volume": 69948.0}, {"date": "2020-05-20", "close": 12.17, "volume": 66854.0}, {"date": "2020-05-21", "close": 12.19, "volume": 60891.0}, {"date": "2020-05-22", "close": 12.18, "volume": 62435.0}, {"date": "2020-05-26", "close": 12.29, "volume": 85458.0}, {"date": "2020-05-27", "close": 12.52, "volume": 158712.0}, {"date": "2020-05-28", "close": 12.67, "volume": 116500.0}, {"date": "2020-05-29", "close": 12.76, "volume": 80403.0}, {"date": "2020-06-01", "close": 12.93, "volume": 114116.0}, {"date": "2020-06-02", "close": 13.11, "volume": 100401.0}, {"date": "2020-06-03", "close": 13.45, "volume": 177122.0}, {"date": "2020-06-04", "close": 13.4, "volume": 140283.0}, {"date": "2020-06-05", "close": 13.6, "volume": 109818.0}, {"date": "2020-06-08", "close": 13.82, "volume": 126049.0}, {"date": "2020-06-09", "close": 13.94, "volume": 88302.0}, {"date": "2020-06-10", "close": 13.93, "volume": 107200.0}, {"date": "2020-06-11", "close": 13.09, "volume": 132898.0}, {"date": "2020-06-12", "close": 13.05, "volume": 112816.0}, {"date": "2020-06-15", "close": 13.04, "volume": 121250.0}, {"date": "2020-06-16", "close": 13.11, "volume": 92068.0}, {"date": "2020-06-17", "close": 13.17, "volume": 87142.0}, {"date": "2020-06-18", "close": 13.15, "volume": 78703.0}, {"date": "2020-06-19", "close": 13.05, "volume": 100232.0}, {"date": "2020-06-22", "close": 13.1, "volume": 58972.0}, {"date": "2020-06-23", "close": 13.15, "volume": 45354.0}, {"date": "2020-06-24", "close": 12.91, "volume": 117058.0}, {"date": "2020-06-25", "close": 12.97, "volume": 85722.0}, {"date": "2020-06-26", "close": 12.79, "volume": 73789.0}, {"date": "2020-06-29", "close": 12.82, "volume": 88553.0}, {"date": "2020-06-30", "close": 13.08, "volume": 104865.0}, {"date": "2020-07-01", "close": 13.1, "volume": 74426.0}, {"date": "2020-07-02", "close": 13.16, "volume": 87238.0}, {"date": "2020-07-06", "close": 13.42, "volume": 194745.0}, {"date": "2020-07-07", "close": 13.42, "volume": 148555.0}, {"date": "2020-07-08", "close": 13.57, "volume": 156739.0}, {"date": "2020-07-09", "close": 13.53, "volume": 82904.0}, {"date": "2020-07-10", "close": 13.52, "volume": 77556.0}, {"date": "2020-07-13", "close": 13.52, "volume": 149290.0}, {"date": "2020-07-14", "close": 13.37, "volume": 91650.0}, {"date": "2020-07-15", "close": 13.46, "volume": 63260.0}, {"date": "2020-07-16", "close": 13.57, "volume": 130367.0}, {"date": "2020-07-17", "close": 13.67, "volume": 82609.0}, {"date": "2020-07-20", "close": 13.91, "volume": 91381.0}, {"date": "2020-07-21", "close": 13.76, "volume": 118034.0}, {"date": "2020-07-22", "close": 13.77, "volume": 116887.0}, {"date": "2020-07-23", "close": 13.57, "volume": 114497.0}, {"date": "2020-07-24", "close": 13.65, "volume": 110184.0}, {"date": "2020-07-27", "close": 13.75, "volume": 60141.0}, {"date": "2020-07-28", "close": 13.7, "volume": 52238.0}, {"date": "2020-07-29", "close": 13.92, "volume": 110138.0}, {"date": "2020-07-30", "close": 13.99, "volume": 75366.0}, {"date": "2020-07-31", "close": 13.91, "volume": 112937.0}, {"date": "2020-08-03", "close": 13.98, "volume": 168217.0}, {"date": "2020-08-04", "close": 14.04, "volume": 71504.0}, {"date": "2020-08-05", "close": 14.15, "volume": 117961.0}, {"date": "2020-08-06", "close": 14.15, "volume": 63327.0}, {"date": "2020-08-07", "close": 14.14, "volume": 64585.0}, {"date": "2020-08-10", "close": 14.28, "volume": 103510.0}, {"date": "2020-08-11", "close": 14.32, "volume": 116639.0}, {"date": "2020-08-12", "close": 14.4, "volume": 78564.0}, {"date": "2020-08-13", "close": 14.24, "volume": 103293.0}, {"date": "2020-08-14", "close": 14.11, "volume": 67888.0}, {"date": "2020-08-17", "close": 14.27, "volume": 58676.0}, {"date": "2020-08-18", "close": 14.3, "volume": 41666.0}, {"date": "2020-08-19", "close": 14.2, "volume": 105610.0}, {"date": "2020-08-20", "close": 14.22, "volume": 115787.0}, {"date": "2020-08-21", "close": 14.2, "volume": 51963.0}, {"date": "2020-08-24", "close": 14.15, "volume": 91229.0}, {"date": "2020-08-25", "close": 14.19, "volume": 66607.0}, {"date": "2020-08-26", "close": 14.29, "volume": 81833.0}, {"date": "2020-08-27", "close": 14.39, "volume": 84186.0}, {"date": "2020-08-28", "close": 14.42, "volume": 131075.0}, {"date": "2020-08-31", "close": 14.52, "volume": 119187.0}, {"date": "2020-09-01", "close": 14.55, "volume": 96365.0}, {"date": "2020-09-02", "close": 14.57, "volume": 143903.0}, {"date": "2020-09-03", "close": 14.15, "volume": 188985.0}, {"date": "2020-09-04", "close": 13.93, "volume": 189966.0}, {"date": "2020-09-08", "close": 13.66, "volume": 140290.0}, {"date": "2020-09-09", "close": 14.0, "volume": 132691.0}, {"date": "2020-09-10", "close": 13.87, "volume": 152151.0}, {"date": "2020-09-11", "close": 13.9, "volume": 110743.0}, {"date": "2020-09-14", "close": 13.94, "volume": 73267.0}, {"date": "2020-09-15", "close": 13.99, "volume": 94927.0}, {"date": "2020-09-16", "close": 14.07, "volume": 92050.0}, {"date": "2020-09-17", "close": 13.78, "volume": 661376.0}, {"date": "2020-09-18", "close": 13.83, "volume": 124582.0}, {"date": "2020-09-21", "close": 13.65, "volume": 167208.0}, {"date": "2020-09-22", "close": 13.71, "volume": 191393.0}, {"date": "2020-09-23", "close": 13.38, "volume": 125441.0}, {"date": "2020-09-24", "close": 13.42, "volume": 83370.0}, {"date": "2020-09-25", "close": 13.54, "volume": 159696.0}, {"date": "2020-09-28", "close": 13.73, "volume": 121390.0}, {"date": "2020-09-29", "close": 13.76, "volume": 110860.0}, {"date": "2020-09-30", "close": 13.81, "volume": 127217.0}, {"date": "2020-10-01", "close": 13.96, "volume": 100631.0}, {"date": "2020-10-02", "close": 13.88, "volume": 98595.0}, {"date": "2020-10-05", "close": 14.1, "volume": 95135.0}, {"date": "2020-10-06", "close": 14.1, "volume": 116225.0}, {"date": "2020-10-07", "close": 14.42, "volume": 149857.0}, {"date": "2020-10-08", "close": 14.53, "volume": 78057.0}, {"date": "2020-10-09", "close": 14.53, "volume": 90835.0}, {"date": "2020-10-12", "close": 14.67, "volume": 122296.0}, {"date": "2020-10-13", "close": 14.49, "volume": 236064.0}, {"date": "2020-10-14", "close": 14.29, "volume": 99359.0}, {"date": "2020-10-15", "close": 14.24, "volume": 70685.0}, {"date": "2020-10-16", "close": 14.28, "volume": 68751.0}, {"date": "2020-10-19", "close": 14.14, "volume": 97174.0}, {"date": "2020-10-20", "close": 14.15, "volume": 59050.0}, {"date": "2020-10-21", "close": 14.08, "volume": 73659.0}, {"date": "2020-10-22", "close": 14.15, "volume": 45138.0}, {"date": "2020-10-23", "close": 14.21, "volume": 65755.0}, {"date": "2020-10-26", "close": 14.06, "volume": 127348.0}, {"date": "2020-10-27", "close": 14.16, "volume": 95367.0}, {"date": "2020-10-28", "close": 13.78, "volume": 226147.0}, {"date": "2020-10-29", "close": 13.81, "volume": 188296.0}, {"date": "2020-10-30", "close": 13.62, "volume": 123010.0}, {"date": "2020-11-02", "close": 13.76, "volume": 139693.0}, {"date": "2020-11-03", "close": 14.09, "volume": 86744.0}, {"date": "2020-11-04", "close": 14.3, "volume": 108092.0}, {"date": "2020-11-05", "close": 14.49, "volume": 105005.0}, {"date": "2020-11-06", "close": 14.56, "volume": 58290.0}, {"date": "2020-11-09", "close": 14.77, "volume": 165855.0}, {"date": "2020-11-10", "close": 14.71, "volume": 186272.0}, {"date": "2020-11-11", "close": 14.85, "volume": 197326.0}, {"date": "2020-11-12", "close": 14.69, "volume": 137446.0}, {"date": "2020-11-13", "close": 14.76, "volume": 116463.0}, {"date": "2020-11-16", "close": 14.93, "volume": 170439.0}, {"date": "2020-11-17", "close": 14.99, "volume": 99524.0}, {"date": "2020-11-18", "close": 15.1, "volume": 104667.0}, {"date": "2020-11-19", "close": 15.29, "volume": 112401.0}, {"date": "2020-11-20", "close": 15.38, "volume": 101863.0}, {"date": "2020-11-23", "close": 15.55, "volume": 101144.0}, {"date": "2020-11-24", "close": 15.67, "volume": 95855.0}, {"date": "2020-11-25", "close": 15.72, "volume": 117118.0}, {"date": "2020-11-27", "close": 15.86, "volume": 61453.0}, {"date": "2020-11-30", "close": 15.92, "volume": 132735.0}, {"date": "2020-12-01", "close": 15.82, "volume": 149275.0}, {"date": "2020-12-02", "close": 15.8, "volume": 114730.0}, {"date": "2020-12-03", "close": 15.95, "volume": 97828.0}, {"date": "2020-12-04", "close": 16.01, "volume": 106781.0}, {"date": "2020-12-07", "close": 16.11, "volume": 109907.0}, {"date": "2020-12-08", "close": 16.12, "volume": 198727.0}, {"date": "2020-12-09", "close": 16.07, "volume": 213288.0}, {"date": "2020-12-10", "close": 16.15, "volume": 119406.0}, {"date": "2020-12-11", "close": 16.06, "volume": 131212.0}, {"date": "2020-12-14", "close": 15.95, "volume": 95309.0}, {"date": "2020-12-15", "close": 16.03, "volume": 95339.0}, {"date": "2020-12-16", "close": 16.27, "volume": 125423.0}, {"date": "2020-12-17", "close": 16.34, "volume": 144463.0}, {"date": "2020-12-18", "close": 16.42, "volume": 69016.0}, {"date": "2020-12-21", "close": 16.43, "volume": 60589.0}, {"date": "2020-12-22", "close": 16.42, "volume": 57333.0}, {"date": "2020-12-23", "close": 16.52, "volume": 60001.0}, {"date": "2020-12-24", "close": 16.64, "volume": 43118.0}, {"date": "2020-12-28", "close": 16.63, "volume": 91433.0}, {"date": "2020-12-29", "close": 16.44, "volume": 113356.0}, {"date": "2020-12-30", "close": 16.52, "volume": 81222.0}, {"date": "2020-12-31", "close": 16.52, "volume": 150775.0}, {"date": "2021-01-04", "close": 16.28, "volume": 129267.0}, {"date": "2021-01-05", "close": 16.29, "volume": 132289.0}, {"date": "2021-01-06", "close": 16.4, "volume": 95498.0}, {"date": "2021-01-07", "close": 16.72, "volume": 128082.0}, {"date": "2021-01-08", "close": 16.92, "volume": 111233.0}, {"date": "2021-01-11", "close": 16.81, "volume": 118307.0}, {"date": "2021-01-12", "close": 16.89, "volume": 107714.0}, {"date": "2021-01-13", "close": 16.95, "volume": 136806.0}, {"date": "2021-01-14", "close": 16.74, "volume": 124938.0}, {"date": "2021-01-15", "close": 16.67, "volume": 69478.0}, {"date": "2021-01-19", "close": 16.76, "volume": 105067.0}, {"date": "2021-01-20", "close": 16.92, "volume": 82381.0}, {"date": "2021-01-21", "close": 16.95, "volume": 92580.0}, {"date": "2021-01-22", "close": 17.0, "volume": 70350.0}, {"date": "2021-01-25", "close": 16.89, "volume": 105122.0}, {"date": "2021-01-26", "close": 16.89, "volume": 55295.0}, {"date": "2021-01-27", "close": 16.66, "volume": 190648.0}, {"date": "2021-01-28", "close": 16.82, "volume": 111957.0}, {"date": "2021-01-29", "close": 16.59, "volume": 106470.0}, {"date": "2021-02-01", "close": 16.86, "volume": 122615.0}, {"date": "2021-02-02", "close": 17.16, "volume": 106190.0}, {"date": "2021-02-03", "close": 17.08, "volume": 66184.0}, {"date": "2021-02-04", "close": 17.39, "volume": 140190.0}, {"date": "2021-02-05", "close": 17.39, "volume": 152912.0}, {"date": "2021-02-08", "close": 17.57, "volume": 109873.0}, {"date": "2021-02-09", "close": 17.72, "volume": 79151.0}, {"date": "2021-02-10", "close": 17.76, "volume": 122611.0}, {"date": "2021-02-11", "close": 17.72, "volume": 72417.0}, {"date": "2021-02-12", "close": 17.92, "volume": 90925.0}, {"date": "2021-02-16", "close": 17.75, "volume": 114622.0}, {"date": "2021-02-17", "close": 17.66, "volume": 88085.0}, {"date": "2021-02-18", "close": 17.55, "volume": 92707.0}, {"date": "2021-02-19", "close": 17.66, "volume": 206570.0}, {"date": "2021-02-22", "close": 17.52, "volume": 201814.0}, {"date": "2021-02-23", "close": 17.49, "volume": 218506.0}, {"date": "2021-02-24", "close": 17.83, "volume": 361278.0}, {"date": "2021-02-25", "close": 17.47, "volume": 301910.0}, {"date": "2021-02-26", "close": 17.2, "volume": 725483.0}, {"date": "2021-03-01", "close": 17.54, "volume": 238601.0}, {"date": "2021-03-02", "close": 17.52, "volume": 119554.0}, {"date": "2021-03-03", "close": 17.33, "volume": 116961.0}, {"date": "2021-03-04", "close": 16.89, "volume": 296694.0}, {"date": "2021-03-05", "close": 16.82, "volume": 420343.0}, {"date": "2021-03-08", "close": 16.69, "volume": 302800.0}, {"date": "2021-03-09", "close": 17.14, "volume": 143154.0}, {"date": "2021-03-10", "close": 17.14, "volume": 136655.0}, {"date": "2021-03-11", "close": 17.37, "volume": 177063.0}, {"date": "2021-03-12", "close": 17.26, "volume": 100550.0}, {"date": "2021-03-15", "close": 17.47, "volume": 57913.0}, {"date": "2021-03-16", "close": 17.4, "volume": 132299.0}, {"date": "2021-03-17", "close": 17.52, "volume": 83156.0}, {"date": "2021-03-18", "close": 17.3, "volume": 122813.0}, {"date": "2021-03-19", "close": 17.37, "volume": 75825.0}, {"date": "2021-03-22", "close": 17.49, "volume": 148010.0}, {"date": "2021-03-23", "close": 17.35, "volume": 102994.0}, {"date": "2021-03-24", "close": 17.15, "volume": 173162.0}, {"date": "2021-03-25", "close": 17.13, "volume": 107381.0}, {"date": "2021-03-26", "close": 17.23, "volume": 83511.0}, {"date": "2021-03-29", "close": 17.33, "volume": 129993.0}, {"date": "2021-03-30", "close": 17.42, "volume": 114028.0}, {"date": "2021-03-31", "close": 17.67, "volume": 132934.0}, {"date": "2021-04-01", "close": 17.74, "volume": 229291.0}, {"date": "2021-04-05", "close": 17.78, "volume": 129325.0}, {"date": "2021-04-06", "close": 18.07, "volume": 129129.0}, {"date": "2021-04-07", "close": 18.11, "volume": 229665.0}, {"date": "2021-04-08", "close": 18.25, "volume": 88264.0}, {"date": "2021-04-09", "close": 18.3, "volume": 128368.0}, {"date": "2021-04-12", "close": 18.26, "volume": 67683.0}, {"date": "2021-04-13", "close": 18.39, "volume": 127772.0}, {"date": "2021-04-14", "close": 18.21, "volume": 90483.0}, {"date": "2021-04-15", "close": 18.36, "volume": 107928.0}, {"date": "2021-04-16", "close": 18.5, "volume": 133222.0}, {"date": "2021-04-19", "close": 18.39, "volume": 111476.0}, {"date": "2021-04-20", "close": 18.26, "volume": 112021.0}, {"date": "2021-04-21", "close": 18.3, "volume": 75991.0}, {"date": "2021-04-22", "close": 18.12, "volume": 236623.0}, {"date": "2021-04-23", "close": 18.27, "volume": 99719.0}, {"date": "2021-04-26", "close": 18.4, "volume": 80884.0}, {"date": "2021-04-27", "close": 18.42, "volume": 71773.0}, {"date": "2021-04-28", "close": 18.55, "volume": 103218.0}, {"date": "2021-04-29", "close": 18.5, "volume": 103330.0}, {"date": "2021-04-30", "close": 18.41, "volume": 115945.0}, {"date": "2021-05-03", "close": 18.47, "volume": 84167.0}, {"date": "2021-05-04", "close": 18.37, "volume": 141684.0}, {"date": "2021-05-05", "close": 18.43, "volume": 96888.0}, {"date": "2021-05-06", "close": 18.4, "volume": 118970.0}, {"date": "2021-05-07", "close": 18.74, "volume": 90847.0}, {"date": "2021-05-10", "close": 18.55, "volume": 134506.0}, {"date": "2021-05-11", "close": 18.23, "volume": 82409.0}, {"date": "2021-05-12", "close": 17.92, "volume": 185733.0}, {"date": "2021-05-13", "close": 17.75, "volume": 136694.0}, {"date": "2021-05-14", "close": 18.25, "volume": 106121.0}, {"date": "2021-05-17", "close": 18.24, "volume": 87172.0}, {"date": "2021-05-18", "close": 18.31, "volume": 86441.0}, {"date": "2021-05-19", "close": 18.22, "volume": 157269.0}, {"date": "2021-05-20", "close": 18.39, "volume": 45128.0}, {"date": "2021-05-21", "close": 18.29, "volume": 129274.0}, {"date": "2021-05-24", "close": 18.34, "volume": 114338.0}, {"date": "2021-05-25", "close": 18.41, "volume": 64881.0}, {"date": "2021-05-26", "close": 18.42, "volume": 69806.0}, {"date": "2021-05-27", "close": 18.8, "volume": 75590.0}, {"date": "2021-05-28", "close": 19.49, "volume": 642213.0}, {"date": "2021-06-01", "close": 19.59, "volume": 231423.0}, {"date": "2021-06-02", "close": 19.6, "volume": 157194.0}, {"date": "2021-06-03", "close": 19.45, "volume": 132913.0}, {"date": "2021-06-04", "close": 19.51, "volume": 130204.0}, {"date": "2021-06-07", "close": 19.46, "volume": 123541.0}, {"date": "2021-06-08", "close": 19.37, "volume": 152032.0}, {"date": "2021-06-09", "close": 19.26, "volume": 143847.0}, {"date": "2021-06-10", "close": 19.03, "volume": 311405.0}, {"date": "2021-06-11", "close": 19.45, "volume": 101065.0}, {"date": "2021-06-14", "close": 19.58, "volume": 77206.0}, {"date": "2021-06-15", "close": 19.54, "volume": 70877.0}, {"date": "2021-06-16", "close": 19.03, "volume": 172549.0}, {"date": "2021-06-17", "close": 18.9, "volume": 131728.0}, {"date": "2021-06-18", "close": 19.17, "volume": 159592.0}, {"date": "2021-06-21", "close": 19.34, "volume": 97138.0}, {"date": "2021-06-22", "close": 19.41, "volume": 54243.0}, {"date": "2021-06-23", "close": 19.42, "volume": 51050.0}, {"date": "2021-06-24", "close": 19.49, "volume": 70078.0}, {"date": "2021-06-25", "close": 19.59, "volume": 66145.0}, {"date": "2021-06-28", "close": 19.72, "volume": 45488.0}, {"date": "2021-06-29", "close": 19.4, "volume": 223973.0}, {"date": "2021-06-30", "close": 19.27, "volume": 117388.0}, {"date": "2021-07-01", "close": 19.36, "volume": 81168.0}, {"date": "2021-07-02", "close": 19.37, "volume": 77464.0}, {"date": "2021-07-06", "close": 19.5, "volume": 82255.0}, {"date": "2021-07-07", "close": 19.52, "volume": 79815.0}, {"date": "2021-07-08", "close": 19.49, "volume": 123569.0}, {"date": "2021-07-09", "close": 19.67, "volume": 52138.0}, {"date": "2021-07-12", "close": 19.8, "volume": 111514.0}, {"date": "2021-07-13", "close": 19.81, "volume": 92790.0}, {"date": "2021-07-14", "close": 19.37, "volume": 104127.0}, {"date": "2021-07-15", "close": 19.09, "volume": 96804.0}, {"date": "2021-07-16", "close": 18.53, "volume": 155559.0}, {"date": "2021-07-19", "close": 18.08, "volume": 209477.0}, {"date": "2021-07-20", "close": 18.44, "volume": 125009.0}, {"date": "2021-07-21", "close": 18.75, "volume": 88496.0}, {"date": "2021-07-22", "close": 18.71, "volume": 81850.0}, {"date": "2021-07-23", "close": 18.83, "volume": 75409.0}, {"date": "2021-07-26", "close": 18.99, "volume": 64673.0}, {"date": "2021-07-27", "close": 18.99, "volume": 61437.0}, {"date": "2021-07-28", "close": 19.22, "volume": 46125.0}, {"date": "2021-07-29", "close": 19.26, "volume": 57673.0}, {"date": "2021-07-30", "close": 19.21, "volume": 56076.0}, {"date": "2021-08-02", "close": 19.22, "volume": 81215.0}, {"date": "2021-08-03", "close": 19.22, "volume": 79626.0}, {"date": "2021-08-04", "close": 19.33, "volume": 59910.0}, {"date": "2021-08-05", "close": 19.56, "volume": 58722.0}, {"date": "2021-08-06", "close": 19.66, "volume": 60162.0}, {"date": "2021-08-09", "close": 19.77, "volume": 68398.0}, {"date": "2021-08-10", "close": 19.59, "volume": 103065.0}, {"date": "2021-08-11", "close": 19.68, "volume": 68233.0}, {"date": "2021-08-12", "close": 19.58, "volume": 44876.0}, {"date": "2021-08-13", "close": 19.3526, "volume": 57334.0}, {"date": "2021-08-16", "close": 19.21, "volume": 96372.0}, {"date": "2021-08-17", "close": 19.12, "volume": 94711.0}, {"date": "2021-08-18", "close": 18.94, "volume": 55189.0}, {"date": "2021-08-19", "close": 18.73, "volume": 72602.0}, {"date": "2021-08-20", "close": 18.82, "volume": 64006.0}, {"date": "2021-08-23", "close": 18.88, "volume": 54339.0}, {"date": "2021-08-24", "close": 19.08, "volume": 66152.0}, {"date": "2021-08-25", "close": 19.04, "volume": 131406.0}, {"date": "2021-08-26", "close": 18.9, "volume": 74832.0}, {"date": "2021-08-27", "close": 19.05, "volume": 77353.0}, {"date": "2021-08-30", "close": 19.03, "volume": 67948.0}, {"date": "2021-08-31", "close": 19.06, "volume": 81227.0}, {"date": "2021-09-01", "close": 19.31, "volume": 103425.0}, {"date": "2021-09-02", "close": 19.27, "volume": 58460.0}, {"date": "2021-09-03", "close": 19.21, "volume": 44790.0}, {"date": "2021-09-07", "close": 19.16, "volume": 91583.0}, {"date": "2021-09-08", "close": 19.2, "volume": 77368.0}, {"date": "2021-09-09", "close": 19.34, "volume": 63014.0}, {"date": "2021-09-10", "close": 19.36, "volume": 76879.0}, {"date": "2021-09-13", "close": 19.42, "volume": 94027.0}, {"date": "2021-09-14", "close": 19.1, "volume": 74423.0}, {"date": "2021-09-15", "close": 19.12, "volume": 47738.0}, {"date": "2021-09-16", "close": 19.08, "volume": 39788.0}, {"date": "2021-09-17", "close": 19.05, "volume": 46771.0}, {"date": "2021-09-20", "close": 18.72, "volume": 65418.0}, {"date": "2021-09-21", "close": 18.73, "volume": 53542.0}, {"date": "2021-09-22", "close": 18.78, "volume": 79371.0}, {"date": "2021-09-23", "close": 18.8, "volume": 82442.0}, {"date": "2021-09-24", "close": 18.75, "volume": 59134.0}, {"date": "2021-09-27", "close": 18.62, "volume": 72139.0}, {"date": "2021-09-28", "close": 18.16, "volume": 120005.0}, {"date": "2021-09-29", "close": 18.12, "volume": 115886.0}, {"date": "2021-09-30", "close": 17.98, "volume": 165558.0}, {"date": "2021-10-01", "close": 18.07, "volume": 126121.0}, {"date": "2021-10-04", "close": 17.97, "volume": 165146.0}, {"date": "2021-10-05", "close": 18.31, "volume": 144339.0}, {"date": "2021-10-06", "close": 18.44, "volume": 137169.0}, {"date": "2021-10-07", "close": 18.63, "volume": 44115.0}, {"date": "2021-10-08", "close": 18.79, "volume": 41129.0}, {"date": "2021-10-11", "close": 18.82, "volume": 85587.0}, {"date": "2021-10-12", "close": 18.84, "volume": 56760.0}, {"date": "2021-10-13", "close": 18.99, "volume": 48556.0}, {"date": "2021-10-14", "close": 19.07, "volume": 44227.0}, {"date": "2021-10-15", "close": 18.99, "volume": 64117.0}, {"date": "2021-10-18", "close": 18.95, "volume": 52572.0}, {"date": "2021-10-19", "close": 19.06, "volume": 64571.0}, {"date": "2021-10-20", "close": 19.12, "volume": 61561.0}, {"date": "2021-10-21", "close": 19.05, "volume": 64115.0}, {"date": "2021-10-22", "close": 19.26, "volume": 77898.0}, {"date": "2021-10-25", "close": 19.14, "volume": 37914.0}, {"date": "2021-10-26", "close": 19.3, "volume": 68567.0}, {"date": "2021-10-27", "close": 19.07, "volume": 45458.0}, {"date": "2021-10-28", "close": 19.13, "volume": 81347.0}, {"date": "2021-10-29", "close": 19.23, "volume": 62963.0}, {"date": "2021-11-01", "close": 19.22, "volume": 84034.0}, {"date": "2021-11-02", "close": 19.07, "volume": 112582.0}, {"date": "2021-11-03", "close": 19.1, "volume": 48945.0}, {"date": "2021-11-04", "close": 19.17, "volume": 54150.0}, {"date": "2021-11-05", "close": 19.12, "volume": 45068.0}, {"date": "2021-11-08", "close": 19.19, "volume": 30569.0}, {"date": "2021-11-09", "close": 19.22, "volume": 47759.0}, {"date": "2021-11-10", "close": 19.27, "volume": 58659.0}, {"date": "2021-11-11", "close": 19.39, "volume": 52585.0}, {"date": "2021-11-12", "close": 19.29, "volume": 36136.0}, {"date": "2021-11-15", "close": 19.36, "volume": 46369.0}, {"date": "2021-11-16", "close": 19.08, "volume": 85862.0}, {"date": "2021-11-17", "close": 18.99, "volume": 50762.0}, {"date": "2021-11-18", "close": 18.94, "volume": 54123.0}, {"date": "2021-11-19", "close": 18.81, "volume": 56489.0}, {"date": "2021-11-22", "close": 18.37, "volume": 123384.0}, {"date": "2021-11-23", "close": 18.28, "volume": 104889.0}, {"date": "2021-11-24", "close": 18.36, "volume": 65730.0}, {"date": "2021-11-26", "close": 18.21, "volume": 58131.0}, {"date": "2021-11-29", "close": 18.13, "volume": 89100.0}, {"date": "2021-11-30", "close": 17.92, "volume": 101365.0}, {"date": "2021-12-01", "close": 17.56, "volume": 116247.0}, {"date": "2021-12-02", "close": 17.71, "volume": 77308.0}, {"date": "2021-12-03", "close": 17.38, "volume": 84833.0}, {"date": "2021-12-06", "close": 17.37, "volume": 72672.0}, {"date": "2021-12-07", "close": 17.87, "volume": 78538.0}, {"date": "2021-12-08", "close": 18.25, "volume": 111162.0}, {"date": "2021-12-09", "close": 17.93, "volume": 71354.0}, {"date": "2021-12-10", "close": 17.98, "volume": 63463.0}, {"date": "2021-12-13", "close": 17.98, "volume": 87444.0}, {"date": "2021-12-14", "close": 18.32, "volume": 154327.0}, {"date": "2021-12-15", "close": 18.43, "volume": 77011.0}, {"date": "2021-12-16", "close": 18.24, "volume": 84762.0}, {"date": "2021-12-17", "close": 18.53, "volume": 72197.0}, {"date": "2021-12-20", "close": 18.5, "volume": 68108.0}, {"date": "2021-12-21", "close": 18.81, "volume": 84213.0}, {"date": "2021-12-22", "close": 17.82, "volume": 141246.0}, {"date": "2021-12-23", "close": 18.1, "volume": 165351.0}, {"date": "2021-12-27", "close": 17.81, "volume": 215055.0}, {"date": "2021-12-28", "close": 17.75, "volume": 164614.0}, {"date": "2021-12-29", "close": 17.89, "volume": 141692.0}, {"date": "2021-12-30", "close": 18.22, "volume": 193579.0}, {"date": "2021-12-31", "close": 18.46, "volume": 291665.0}, {"date": "2022-01-03", "close": 18.35, "volume": 86658.0}, {"date": "2022-01-04", "close": 18.29, "volume": 78112.0}, {"date": "2022-01-05", "close": 18.17, "volume": 125317.0}, {"date": "2022-01-06", "close": 18.36, "volume": 94997.0}, {"date": "2022-01-07", "close": 18.43, "volume": 83901.0}, {"date": "2022-01-10", "close": 18.26, "volume": 147326.0}, {"date": "2022-01-11", "close": 18.15, "volume": 105432.0}, {"date": "2022-01-12", "close": 18.1, "volume": 129646.0}, {"date": "2022-01-13", "close": 17.69, "volume": 134466.0}, {"date": "2022-01-14", "close": 17.52, "volume": 136458.0}, {"date": "2022-01-18", "close": 17.4, "volume": 119707.0}, {"date": "2022-01-19", "close": 16.71, "volume": 266484.0}, {"date": "2022-01-20", "close": 16.37, "volume": 238833.0}, {"date": "2022-01-21", "close": 15.82, "volume": 155092.0}, {"date": "2022-01-24", "close": 15.59, "volume": 234018.0}, {"date": "2022-01-25", "close": 16.01, "volume": 135242.0}, {"date": "2022-01-26", "close": 15.88, "volume": 108994.0}, {"date": "2022-01-27", "close": 16.09, "volume": 86386.0}, {"date": "2022-01-28", "close": 16.36, "volume": 89618.0}, {"date": "2022-01-31", "close": 16.59, "volume": 107534.0}, {"date": "2022-02-01", "close": 16.65, "volume": 87190.0}, {"date": "2022-02-02", "close": 16.74, "volume": 76322.0}, {"date": "2022-02-03", "close": 16.5, "volume": 45096.0}, {"date": "2022-02-04", "close": 16.76, "volume": 80562.0}, {"date": "2022-02-07", "close": 16.87, "volume": 50184.0}, {"date": "2022-02-08", "close": 16.53, "volume": 146161.0}, {"date": "2022-02-09", "close": 16.74, "volume": 87219.0}, {"date": "2022-02-10", "close": 16.37, "volume": 81446.0}, {"date": "2022-02-11", "close": 16.03, "volume": 71760.0}, {"date": "2022-02-14", "close": 15.58, "volume": 130181.0}, {"date": "2022-02-15", "close": 15.61, "volume": 100174.0}, {"date": "2022-02-16", "close": 15.61, "volume": 108602.0}, {"date": "2022-02-17", "close": 15.27, "volume": 149033.0}, {"date": "2022-02-18", "close": 15.18, "volume": 134801.0}, {"date": "2022-02-22", "close": 14.81, "volume": 161284.0}, {"date": "2022-02-23", "close": 14.55, "volume": 131378.0}, {"date": "2022-02-24", "close": 15.04, "volume": 156096.0}, {"date": "2022-02-25", "close": 15.37, "volume": 99306.0}, {"date": "2022-02-28", "close": 15.69, "volume": 79277.0}, {"date": "2022-03-01", "close": 15.52, "volume": 96637.0}, {"date": "2022-03-02", "close": 15.79, "volume": 58242.0}, {"date": "2022-03-03", "close": 15.31, "volume": 114367.0}, {"date": "2022-03-04", "close": 15.16, "volume": 63687.0}, {"date": "2022-03-07", "close": 14.85, "volume": 71729.0}, {"date": "2022-03-08", "close": 14.75, "volume": 115612.0}, {"date": "2022-03-09", "close": 14.86, "volume": 37502.0}, {"date": "2022-03-10", "close": 15.06, "volume": 46666.0}, {"date": "2022-03-11", "close": 14.66, "volume": 102959.0}, {"date": "2022-03-14", "close": 14.45, "volume": 152805.0}, {"date": "2022-03-15", "close": 14.64, "volume": 131054.0}, {"date": "2022-03-16", "close": 14.83, "volume": 99913.0}, {"date": "2022-03-17", "close": 15.28, "volume": 109102.0}, {"date": "2022-03-18", "close": 15.99, "volume": 78948.0}, {"date": "2022-03-21", "close": 15.84, "volume": 57507.0}, {"date": "2022-03-22", "close": 15.95, "volume": 50423.0}, {"date": "2022-03-23", "close": 15.75, "volume": 60489.0}, {"date": "2022-03-24", "close": 15.63, "volume": 68684.0}, {"date": "2022-03-25", "close": 15.58, "volume": 68701.0}, {"date": "2022-03-28", "close": 15.37, "volume": 59550.0}, {"date": "2022-03-29", "close": 15.52, "volume": 67384.0}, {"date": "2022-03-30", "close": 15.56, "volume": 86852.0}, {"date": "2022-03-31", "close": 15.66, "volume": 58531.0}, {"date": "2022-04-01", "close": 15.78, "volume": 68186.0}, {"date": "2022-04-04", "close": 15.91, "volume": 60074.0}, {"date": "2022-04-05", "close": 15.45, "volume": 100740.0}, {"date": "2022-04-06", "close": 15.1, "volume": 110321.0}, {"date": "2022-04-07", "close": 15.0, "volume": 106434.0}, {"date": "2022-04-08", "close": 14.79, "volume": 70056.0}, {"date": "2022-04-11", "close": 14.7, "volume": 60874.0}, {"date": "2022-04-12", "close": 14.96, "volume": 100377.0}, {"date": "2022-04-13", "close": 14.97, "volume": 86007.0}, {"date": "2022-04-14", "close": 14.94, "volume": 73562.0}, {"date": "2022-04-18", "close": 14.97, "volume": 72603.0}, {"date": "2022-04-19", "close": 15.04, "volume": 53953.0}, {"date": "2022-04-20", "close": 15.09, "volume": 77977.0}, {"date": "2022-04-21", "close": 14.77, "volume": 118843.0}, {"date": "2022-04-22", "close": 14.57, "volume": 65748.0}, {"date": "2022-04-25", "close": 14.56, "volume": 89210.0}, {"date": "2022-04-26", "close": 14.3, "volume": 90284.0}, {"date": "2022-04-27", "close": 14.18, "volume": 69390.0}, {"date": "2022-04-28", "close": 14.49, "volume": 112267.0}, {"date": "2022-04-29", "close": 14.4, "volume": 68772.0}, {"date": "2022-05-02", "close": 14.31, "volume": 85889.0}, {"date": "2022-05-03", "close": 14.38, "volume": 57461.0}, {"date": "2022-05-04", "close": 14.53, "volume": 96375.0}, {"date": "2022-05-05", "close": 14.29, "volume": 135385.0}, {"date": "2022-05-06", "close": 14.18, "volume": 87063.0}, {"date": "2022-05-09", "close": 13.28, "volume": 190332.0}, {"date": "2022-05-10", "close": 13.15, "volume": 96703.0}, {"date": "2022-05-11", "close": 13.03, "volume": 164774.0}, {"date": "2022-05-12", "close": 12.56, "volume": 168667.0}, {"date": "2022-05-13", "close": 12.92, "volume": 113491.0}, {"date": "2022-05-16", "close": 12.84, "volume": 104850.0}, {"date": "2022-05-17", "close": 13.16, "volume": 105956.0}, {"date": "2022-05-18", "close": 12.9, "volume": 81177.0}, {"date": "2022-05-19", "close": 13.1, "volume": 67217.0}, {"date": "2022-05-20", "close": 13.09, "volume": 86219.0}, {"date": "2022-05-23", "close": 13.17, "volume": 89251.0}, {"date": "2022-05-24", "close": 13.12, "volume": 101719.0}, {"date": "2022-05-25", "close": 13.25, "volume": 73091.0}, {"date": "2022-05-26", "close": 13.51, "volume": 118734.0}, {"date": "2022-05-27", "close": 13.95, "volume": 95038.0}, {"date": "2022-05-31", "close": 14.14, "volume": 133621.0}, {"date": "2022-06-01", "close": 13.79, "volume": 99823.0}, {"date": "2022-06-02", "close": 14.03, "volume": 97793.0}, {"date": "2022-06-03", "close": 13.82, "volume": 95529.0}, {"date": "2022-06-06", "close": 13.85, "volume": 61395.0}, {"date": "2022-06-07", "close": 14.26, "volume": 98749.0}, {"date": "2022-06-08", "close": 14.29, "volume": 76722.0}, {"date": "2022-06-09", "close": 13.98, "volume": 89244.0}, {"date": "2022-06-10", "close": 13.9, "volume": 110458.0}, {"date": "2022-06-13", "close": 13.1, "volume": 118735.0}, {"date": "2022-06-14", "close": 12.68, "volume": 144102.0}, {"date": "2022-06-15", "close": 12.83, "volume": 102762.0}, {"date": "2022-06-16", "close": 11.75, "volume": 218988.0}, {"date": "2022-06-17", "close": 12.06, "volume": 84943.0}, {"date": "2022-06-21", "close": 12.02, "volume": 105393.0}, {"date": "2022-06-22", "close": 11.98, "volume": 63624.0}, {"date": "2022-06-23", "close": 11.93, "volume": 150922.0}, {"date": "2022-06-24", "close": 12.18, "volume": 110865.0}, {"date": "2022-06-27", "close": 12.2, "volume": 122268.0}, {"date": "2022-06-28", "close": 11.95, "volume": 122963.0}, {"date": "2022-06-29", "close": 12.11, "volume": 63921.0}, {"date": "2022-06-30", "close": 12.05, "volume": 84287.0}, {"date": "2022-07-01", "close": 12.21, "volume": 86106.0}, {"date": "2022-07-05", "close": 12.5, "volume": 162939.0}, {"date": "2022-07-06", "close": 12.65, "volume": 137912.0}, {"date": "2022-07-07", "close": 12.9, "volume": 123632.0}, {"date": "2022-07-08", "close": 13.21, "volume": 126253.0}, {"date": "2022-07-11", "close": 13.32, "volume": 80575.0}, {"date": "2022-07-12", "close": 13.2, "volume": 105137.0}, {"date": "2022-07-13", "close": 12.98, "volume": 76080.0}, {"date": "2022-07-14", "close": 12.83, "volume": 73930.0}, {"date": "2022-07-15", "close": 13.19, "volume": 65236.0}, {"date": "2022-07-18", "close": 12.8, "volume": 164201.0}, {"date": "2022-07-19", "close": 12.86, "volume": 240380.0}, {"date": "2022-07-20", "close": 12.93, "volume": 83539.0}, {"date": "2022-07-21", "close": 12.89, "volume": 140181.0}, {"date": "2022-07-22", "close": 12.64, "volume": 117553.0}, {"date": "2022-07-25", "close": 12.75, "volume": 104280.0}, {"date": "2022-07-26", "close": 12.6, "volume": 81798.0}, {"date": "2022-07-27", "close": 12.85, "volume": 64454.0}, {"date": "2022-07-28", "close": 13.17, "volume": 73576.0}, {"date": "2022-07-29", "close": 13.55, "volume": 121983.0}, {"date": "2022-08-01", "close": 13.85, "volume": 194559.0}, {"date": "2022-08-02", "close": 13.89, "volume": 115210.0}, {"date": "2022-08-03", "close": 14.24, "volume": 127681.0}, {"date": "2022-08-04", "close": 13.78, "volume": 304067.0}, {"date": "2022-08-05", "close": 13.87, "volume": 57162.0}, {"date": "2022-08-08", "close": 14.03, "volume": 89609.0}, {"date": "2022-08-09", "close": 14.1, "volume": 115082.0}, {"date": "2022-08-10", "close": 14.6, "volume": 107504.0}, {"date": "2022-08-11", "close": 14.59, "volume": 103222.0}, {"date": "2022-08-12", "close": 14.7, "volume": 55828.0}, {"date": "2022-08-15", "close": 14.69, "volume": 68888.0}, {"date": "2022-08-16", "close": 14.39, "volume": 79292.0}, {"date": "2022-08-17", "close": 14.1, "volume": 91637.0}, {"date": "2022-08-18", "close": 14.03, "volume": 55779.0}, {"date": "2022-08-19", "close": 14.01, "volume": 99500.0}, {"date": "2022-08-22", "close": 13.78, "volume": 87716.0}, {"date": "2022-08-23", "close": 13.57, "volume": 123396.0}, {"date": "2022-08-24", "close": 13.64, "volume": 104029.0}, {"date": "2022-08-25", "close": 13.66, "volume": 78852.0}, {"date": "2022-08-26", "close": 13.38, "volume": 53625.0}, {"date": "2022-08-29", "close": 13.36, "volume": 45965.0}, {"date": "2022-08-30", "close": 13.15, "volume": 73636.0}, {"date": "2022-08-31", "close": 13.12, "volume": 72591.0}, {"date": "2022-09-01", "close": 13.16, "volume": 89435.0}, {"date": "2022-09-02", "close": 12.94, "volume": 63465.0}, {"date": "2022-09-06", "close": 13.0, "volume": 55058.0}, {"date": "2022-09-07", "close": 13.19, "volume": 75973.0}, {"date": "2022-09-08", "close": 13.19, "volume": 109482.0}, {"date": "2022-09-09", "close": 13.52, "volume": 66258.0}, {"date": "2022-09-12", "close": 13.54, "volume": 70387.0}, {"date": "2022-09-13", "close": 13.15, "volume": 67768.0}, {"date": "2022-09-14", "close": 13.1, "volume": 50192.0}, {"date": "2022-09-15", "close": 12.99, "volume": 38740.0}, {"date": "2022-09-16", "close": 12.85, "volume": 62354.0}, {"date": "2022-09-19", "close": 12.7, "volume": 55504.0}, {"date": "2022-09-20", "close": 12.45, "volume": 43545.0}, {"date": "2022-09-21", "close": 12.18, "volume": 78446.0}, {"date": "2022-09-22", "close": 11.92, "volume": 120092.0}, {"date": "2022-09-23", "close": 11.37, "volume": 231780.0}, {"date": "2022-09-26", "close": 10.99, "volume": 167457.0}, {"date": "2022-09-27", "close": 10.69, "volume": 246097.0}, {"date": "2022-09-28", "close": 11.0, "volume": 167438.0}, {"date": "2022-09-29", "close": 10.7, "volume": 123096.0}, {"date": "2022-09-30", "close": 10.63, "volume": 154822.0}, {"date": "2022-10-03", "close": 10.79, "volume": 118964.0}, {"date": "2022-10-04", "close": 11.29, "volume": 171255.0}, {"date": "2022-10-05", "close": 11.4, "volume": 121251.0}, {"date": "2022-10-06", "close": 11.37, "volume": 104867.0}, {"date": "2022-10-07", "close": 11.09, "volume": 156857.0}, {"date": "2022-10-10", "close": 10.96, "volume": 128471.0}, {"date": "2022-10-11", "close": 10.74, "volume": 114488.0}, {"date": "2022-10-12", "close": 10.71, "volume": 87989.0}, {"date": "2022-10-13", "close": 10.61, "volume": 161831.0}, {"date": "2022-10-14", "close": 10.43, "volume": 82224.0}, {"date": "2022-10-17", "close": 10.56, "volume": 117698.0}, {"date": "2022-10-18", "close": 10.69, "volume": 114037.0}, {"date": "2022-10-19", "close": 10.54, "volume": 115107.0}, {"date": "2022-10-20", "close": 10.48, "volume": 119960.0}, {"date": "2022-10-21", "close": 10.59, "volume": 134528.0}, {"date": "2022-10-24", "close": 10.7, "volume": 99395.0}, {"date": "2022-10-25", "close": 11.1, "volume": 154073.0}, {"date": "2022-10-26", "close": 11.215, "volume": 99182.0}, {"date": "2022-10-27", "close": 11.24, "volume": 97857.0}, {"date": "2022-10-28", "close": 11.51, "volume": 78455.0}, {"date": "2022-10-31", "close": 11.71, "volume": 171185.0}, {"date": "2022-11-01", "close": 11.51, "volume": 180417.0}, {"date": "2022-11-02", "close": 11.39, "volume": 68173.0}, {"date": "2022-11-03", "close": 11.3, "volume": 118371.0}, {"date": "2022-11-04", "close": 11.49, "volume": 80062.0}, {"date": "2022-11-07", "close": 11.62, "volume": 95170.0}, {"date": "2022-11-08", "close": 11.74, "volume": 108344.0}, {"date": "2022-11-09", "close": 11.51, "volume": 111152.0}, {"date": "2022-11-10", "close": 12.1, "volume": 102566.0}, {"date": "2022-11-11", "close": 12.1, "volume": 68831.0}, {"date": "2022-11-14", "close": 11.96, "volume": 74574.0}, {"date": "2022-11-15", "close": 11.68, "volume": 368130.0}, {"date": "2022-11-16", "close": 11.81, "volume": 106351.0}, {"date": "2022-11-17", "close": 11.68, "volume": 87663.0}, {"date": "2022-11-18", "close": 11.72, "volume": 44604.0}, {"date": "2022-11-21", "close": 11.61, "volume": 120110.0}, {"date": "2022-11-22", "close": 11.73, "volume": 113511.0}, {"date": "2022-11-23", "close": 11.96, "volume": 100174.0}, {"date": "2022-11-25", "close": 12.11, "volume": 82093.0}, {"date": "2022-11-28", "close": 11.95, "volume": 125741.0}, {"date": "2022-11-29", "close": 11.86, "volume": 106734.0}, {"date": "2022-11-30", "close": 12.19, "volume": 154564.0}, {"date": "2022-12-01", "close": 12.321, "volume": 116719.0}, {"date": "2022-12-02", "close": 12.22, "volume": 69748.0}, {"date": "2022-12-05", "close": 12.02, "volume": 151119.0}, {"date": "2022-12-06", "close": 11.81, "volume": 133847.0}, {"date": "2022-12-07", "close": 11.79, "volume": 202536.0}, {"date": "2022-12-08", "close": 11.76, "volume": 133715.0}, {"date": "2022-12-09", "close": 11.81, "volume": 65252.0}, {"date": "2022-12-12", "close": 11.77, "volume": 89651.0}, {"date": "2022-12-13", "close": 11.83, "volume": 203909.0}, {"date": "2022-12-14", "close": 11.82, "volume": 175975.0}, {"date": "2022-12-15", "close": 11.6, "volume": 119971.0}, {"date": "2022-12-16", "close": 11.6, "volume": 209147.0}, {"date": "2022-12-19", "close": 11.46, "volume": 93314.0}, {"date": "2022-12-20", "close": 11.36, "volume": 105583.0}, {"date": "2022-12-21", "close": 11.37, "volume": 117088.0}, {"date": "2022-12-22", "close": 11.18, "volume": 111249.0}, {"date": "2022-12-23", "close": 11.23, "volume": 112162.0}, {"date": "2022-12-27", "close": 11.07, "volume": 221495.0}, {"date": "2022-12-28", "close": 10.81, "volume": 180221.0}, {"date": "2022-12-29", "close": 10.95, "volume": 270974.0}, {"date": "2022-12-30", "close": 10.9, "volume": 295776.0}, {"date": "2023-01-03", "close": 11.08, "volume": 181415.0}, {"date": "2023-01-04", "close": 11.31, "volume": 140185.0}, {"date": "2023-01-05", "close": 11.37, "volume": 107329.0}, {"date": "2023-01-06", "close": 11.62, "volume": 117548.0}, {"date": "2023-01-09", "close": 11.9, "volume": 218418.0}, {"date": "2023-01-10", "close": 11.89, "volume": 188427.0}, {"date": "2023-01-11", "close": 12.02, "volume": 156388.0}, {"date": "2023-01-12", "close": 12.05, "volume": 107461.0}, {"date": "2023-01-13", "close": 12.36, "volume": 167161.0}, {"date": "2023-01-17", "close": 12.56, "volume": 211483.0}, {"date": "2023-01-18", "close": 12.25, "volume": 140625.0}, {"date": "2023-01-19", "close": 12.08, "volume": 111244.0}, {"date": "2023-01-20", "close": 12.3, "volume": 79173.0}, {"date": "2023-01-23", "close": 12.46, "volume": 135939.0}, {"date": "2023-01-24", "close": 12.28, "volume": 327228.0}, {"date": "2023-01-25", "close": 12.34, "volume": 112841.0}, {"date": "2023-01-26", "close": 12.38, "volume": 167436.0}, {"date": "2023-01-27", "close": 12.54, "volume": 168800.0}, {"date": "2023-01-30", "close": 12.41, "volume": 153546.0}, {"date": "2023-01-31", "close": 12.57, "volume": 166207.0}, {"date": "2023-02-01", "close": 12.75, "volume": 203207.0}, {"date": "2023-02-02", "close": 13.13, "volume": 145823.0}, {"date": "2023-02-03", "close": 12.9, "volume": 80753.0}, {"date": "2023-02-06", "close": 12.75, "volume": 95569.0}, {"date": "2023-02-07", "close": 12.93, "volume": 87714.0}, {"date": "2023-02-08", "close": 12.92, "volume": 71919.0}, {"date": "2023-02-09", "close": 12.88, "volume": 85128.0}, {"date": "2023-02-10", "close": 12.76, "volume": 126063.0}, {"date": "2023-02-13", "close": 12.94, "volume": 111508.0}, {"date": "2023-02-14", "close": 12.71, "volume": 72681.0}, {"date": "2023-02-15", "close": 12.64, "volume": 86846.0}, {"date": "2023-02-16", "close": 12.53, "volume": 124254.0}, {"date": "2023-02-17", "close": 12.49, "volume": 132559.0}, {"date": "2023-02-21", "close": 12.21, "volume": 182163.0}, {"date": "2023-02-22", "close": 12.26, "volume": 91275.0}, {"date": "2023-02-23", "close": 12.39, "volume": 60158.0}, {"date": "2023-02-24", "close": 12.21, "volume": 93526.0}, {"date": "2023-02-27", "close": 12.27, "volume": 83692.0}, {"date": "2023-02-28", "close": 12.17, "volume": 135309.0}, {"date": "2023-03-01", "close": 12.1, "volume": 89127.0}, {"date": "2023-03-02", "close": 12.11, "volume": 107519.0}, {"date": "2023-03-03", "close": 12.33, "volume": 99449.0}, {"date": "2023-03-06", "close": 12.43, "volume": 70849.0}, {"date": "2023-03-07", "close": 12.35, "volume": 66032.0}, {"date": "2023-03-08", "close": 12.42, "volume": 61109.0}, {"date": "2023-03-09", "close": 12.17, "volume": 68959.0}, {"date": "2023-03-10", "close": 11.69, "volume": 133361.0}, {"date": "2023-03-13", "close": 11.41, "volume": 145911.0}, {"date": "2023-03-14", "close": 11.42, "volume": 92898.0}, {"date": "2023-03-15", "close": 11.44, "volume": 68887.0}, {"date": "2023-03-16", "close": 11.21, "volume": 122896.0}, {"date": "2023-03-17", "close": 11.06, "volume": 81535.0}, {"date": "2023-03-20", "close": 11.16, "volume": 73445.0}, {"date": "2023-03-21", "close": 11.27, "volume": 95389.0}, {"date": "2023-03-22", "close": 11.22, "volume": 105745.0}, {"date": "2023-03-23", "close": 11.17, "volume": 94088.0}, {"date": "2023-03-24", "close": 11.2, "volume": 160293.0}, {"date": "2023-03-27", "close": 11.17, "volume": 86694.0}, {"date": "2023-03-28", "close": 11.18, "volume": 114351.0}, {"date": "2023-03-29", "close": 11.3, "volume": 81842.0}, {"date": "2023-03-30", "close": 11.43, "volume": 87835.0}, {"date": "2023-03-31", "close": 11.56, "volume": 130904.0}, {"date": "2023-04-03", "close": 11.62, "volume": 113456.0}, {"date": "2023-04-04", "close": 11.49, "volume": 101904.0}, {"date": "2023-04-05", "close": 11.29, "volume": 137457.0}, {"date": "2023-04-06", "close": 11.4, "volume": 66862.0}, {"date": "2023-04-10", "close": 11.63, "volume": 92474.0}, {"date": "2023-04-11", "close": 11.77, "volume": 91025.0}, {"date": "2023-04-12", "close": 11.83, "volume": 78417.0}, {"date": "2023-04-13", "close": 11.82, "volume": 51628.0}, {"date": "2023-04-14", "close": 11.78, "volume": 32151.0}, {"date": "2023-04-17", "close": 11.88, "volume": 114138.0}, {"date": "2023-04-18", "close": 11.82, "volume": 62940.0}, {"date": "2023-04-19", "close": 11.84, "volume": 77529.0}, {"date": "2023-04-20", "close": 11.68, "volume": 47202.0}, {"date": "2023-04-21", "close": 11.71, "volume": 51017.0}, {"date": "2023-04-24", "close": 11.78, "volume": 45440.0}, {"date": "2023-04-25", "close": 11.53, "volume": 54132.0}, {"date": "2023-04-26", "close": 11.44, "volume": 102822.0}, {"date": "2023-04-27", "close": 11.55, "volume": 78279.0}, {"date": "2023-04-28", "close": 11.75, "volume": 67075.0}, {"date": "2023-05-01", "close": 11.73, "volume": 75440.0}, {"date": "2023-05-02", "close": 11.63, "volume": 77305.0}, {"date": "2023-05-03", "close": 11.6, "volume": 93520.0}, {"date": "2023-05-04", "close": 11.44, "volume": 118858.0}, {"date": "2023-05-05", "close": 11.58, "volume": 74196.0}, {"date": "2023-05-08", "close": 11.6, "volume": 57453.0}, {"date": "2023-05-09", "close": 11.6, "volume": 71061.0}, {"date": "2023-05-10", "close": 11.76, "volume": 67534.0}, {"date": "2023-05-11", "close": 11.68, "volume": 79355.0}, {"date": "2023-05-12", "close": 11.55, "volume": 50620.0}, {"date": "2023-05-15", "close": 11.6, "volume": 54079.0}, {"date": "2023-05-16", "close": 11.43, "volume": 82351.0}, {"date": "2023-05-17", "close": 11.57, "volume": 56152.0}, {"date": "2023-05-18", "close": 11.62, "volume": 35500.0}, {"date": "2023-05-19", "close": 11.48, "volume": 104318.0}, {"date": "2023-05-22", "close": 11.49, "volume": 59808.0}, {"date": "2023-05-23", "close": 11.28, "volume": 81204.0}, {"date": "2023-05-24", "close": 11.08, "volume": 115072.0}, {"date": "2023-05-25", "close": 11.01, "volume": 93967.0}, {"date": "2023-05-26", "close": 11.08, "volume": 107759.0}, {"date": "2023-05-30", "close": 11.1, "volume": 124339.0}, {"date": "2023-05-31", "close": 11.02, "volume": 193270.0}, {"date": "2023-06-01", "close": 11.22, "volume": 158757.0}, {"date": "2023-06-02", "close": 11.44, "volume": 161280.0}, {"date": "2023-06-05", "close": 11.45, "volume": 123313.0}, {"date": "2023-06-06", "close": 11.46, "volume": 105845.0}, {"date": "2023-06-07", "close": 11.48, "volume": 47395.0}, {"date": "2023-06-08", "close": 11.6, "volume": 54290.0}, {"date": "2023-06-09", "close": 11.58, "volume": 61872.0}, {"date": "2023-06-12", "close": 11.59, "volume": 81523.0}, {"date": "2023-06-13", "close": 11.61, "volume": 126038.0}, {"date": "2023-06-14", "close": 11.46, "volume": 108402.0}, {"date": "2023-06-15", "close": 11.58, "volume": 118103.0}, {"date": "2023-06-16", "close": 11.53, "volume": 66049.0}, {"date": "2023-06-20", "close": 11.5, "volume": 69463.0}, {"date": "2023-06-21", "close": 11.44, "volume": 73641.0}, {"date": "2023-06-22", "close": 11.42, "volume": 57782.0}, {"date": "2023-06-23", "close": 11.27, "volume": 106049.0}, {"date": "2023-06-26", "close": 11.25, "volume": 74543.0}, {"date": "2023-06-27", "close": 11.39, "volume": 69508.0}, {"date": "2023-06-28", "close": 11.54, "volume": 83245.0}, {"date": "2023-06-29", "close": 11.67, "volume": 92031.0}, {"date": "2023-06-30", "close": 11.72, "volume": 90453.0}, {"date": "2023-07-03", "close": 11.8, "volume": 66454.0}, {"date": "2023-07-05", "close": 11.74, "volume": 81333.0}, {"date": "2023-07-06", "close": 11.37, "volume": 162571.0}, {"date": "2023-07-07", "close": 11.38, "volume": 136105.0}, {"date": "2023-07-10", "close": 11.72, "volume": 125350.0}, {"date": "2023-07-11", "close": 11.77, "volume": 67335.0}, {"date": "2023-07-12", "close": 11.81, "volume": 88965.0}, {"date": "2023-07-13", "close": 11.85, "volume": 65056.0}, {"date": "2023-07-14", "close": 11.67, "volume": 126682.0}, {"date": "2023-07-17", "close": 11.71, "volume": 66579.0}, {"date": "2023-07-18", "close": 11.67, "volume": 140192.0}, {"date": "2023-07-19", "close": 11.7, "volume": 127617.0}, {"date": "2023-07-20", "close": 11.61, "volume": 170834.0}, {"date": "2023-07-21", "close": 11.66, "volume": 75343.0}, {"date": "2023-07-24", "close": 11.68, "volume": 83690.0}, {"date": "2023-07-25", "close": 11.85, "volume": 110161.0}, {"date": "2023-07-26", "close": 11.71, "volume": 79632.0}, {"date": "2023-07-27", "close": 11.68, "volume": 91735.0}, {"date": "2023-07-28", "close": 11.87, "volume": 83939.0}, {"date": "2023-07-31", "close": 11.96, "volume": 103528.0}, {"date": "2023-08-01", "close": 11.96, "volume": 82867.0}, {"date": "2023-08-02", "close": 11.78, "volume": 58978.0}, {"date": "2023-08-03", "close": 11.68, "volume": 82475.0}, {"date": "2023-08-04", "close": 11.72, "volume": 56327.0}, {"date": "2023-08-07", "close": 11.79, "volume": 81068.0}, {"date": "2023-08-08", "close": 11.72, "volume": 40531.0}, {"date": "2023-08-09", "close": 11.76, "volume": 71908.0}, {"date": "2023-08-10", "close": 11.84, "volume": 134904.0}, {"date": "2023-08-11", "close": 11.86, "volume": 52448.0}, {"date": "2023-08-14", "close": 11.8, "volume": 59098.0}, {"date": "2023-08-15", "close": 11.57, "volume": 119181.0}, {"date": "2023-08-16", "close": 11.46, "volume": 41975.0}, {"date": "2023-08-17", "close": 11.34, "volume": 50267.0}, {"date": "2023-08-18", "close": 11.41, "volume": 55486.0}, {"date": "2023-08-21", "close": 11.42, "volume": 37017.0}, {"date": "2023-08-22", "close": 11.35, "volume": 157299.0}, {"date": "2023-08-23", "close": 11.4, "volume": 54349.0}, {"date": "2023-08-24", "close": 11.23, "volume": 90274.0}, {"date": "2023-08-25", "close": 11.15, "volume": 412078.0}, {"date": "2023-08-28", "close": 11.12, "volume": 167123.0}, {"date": "2023-08-29", "close": 11.24, "volume": 156071.0}, {"date": "2023-08-30", "close": 11.29, "volume": 125852.0}, {"date": "2023-08-31", "close": 11.38, "volume": 123856.0}, {"date": "2023-09-01", "close": 11.41, "volume": 99978.0}, {"date": "2023-09-05", "close": 11.29, "volume": 96021.0}, {"date": "2023-09-06", "close": 11.32, "volume": 114088.0}, {"date": "2023-09-07", "close": 11.24, "volume": 78510.0}, {"date": "2023-09-08", "close": 11.24, "volume": 69241.0}, {"date": "2023-09-11", "close": 11.23, "volume": 73544.0}, {"date": "2023-09-12", "close": 11.17, "volume": 71884.0}, {"date": "2023-09-13", "close": 11.13, "volume": 125124.0}, {"date": "2023-09-14", "close": 11.01, "volume": 172428.0}, {"date": "2023-09-15", "close": 10.91, "volume": 168072.0}, {"date": "2023-09-18", "close": 10.9, "volume": 142245.0}, {"date": "2023-09-19", "close": 10.87, "volume": 132013.0}, {"date": "2023-09-20", "close": 10.84, "volume": 76057.0}, {"date": "2023-09-21", "close": 10.67, "volume": 90419.0}, {"date": "2023-09-22", "close": 10.63, "volume": 96501.0}, {"date": "2023-09-25", "close": 10.58, "volume": 97255.0}, {"date": "2023-09-26", "close": 10.41, "volume": 205070.0}, {"date": "2023-09-27", "close": 10.39, "volume": 139316.0}, {"date": "2023-09-28", "close": 10.45, "volume": 105902.0}, {"date": "2023-09-29", "close": 10.49, "volume": 136324.0}, {"date": "2023-10-02", "close": 10.41, "volume": 103088.0}, {"date": "2023-10-03", "close": 10.17, "volume": 87599.0}, {"date": "2023-10-04", "close": 10.13, "volume": 173786.0}, {"date": "2023-10-05", "close": 10.14, "volume": 88779.0}, {"date": "2023-10-06", "close": 10.18, "volume": 106771.0}, {"date": "2023-10-09", "close": 10.27, "volume": 65861.0}, {"date": "2023-10-10", "close": 10.29, "volume": 121990.0}, {"date": "2023-10-11", "close": 10.35, "volume": 124604.0}, {"date": "2023-10-12", "close": 10.15, "volume": 74612.0}, {"date": "2023-10-13", "close": 10.02, "volume": 75369.0}, {"date": "2023-10-16", "close": 9.98, "volume": 301500.0}, {"date": "2023-10-17", "close": 9.92, "volume": 116372.0}, {"date": "2023-10-18", "close": 9.65, "volume": 229794.0}, {"date": "2023-10-19", "close": 9.56, "volume": 94795.0}, {"date": "2023-10-20", "close": 9.48, "volume": 86638.0}, {"date": "2023-10-23", "close": 9.39, "volume": 243953.0}, {"date": "2023-10-24", "close": 9.55, "volume": 103488.0}, {"date": "2023-10-25", "close": 9.39, "volume": 76891.0}, {"date": "2023-10-26", "close": 9.33, "volume": 95254.0}, {"date": "2023-10-27", "close": 9.27, "volume": 137027.0}, {"date": "2023-10-30", "close": 9.33, "volume": 91194.0}, {"date": "2023-10-31", "close": 9.48, "volume": 158245.0}, {"date": "2023-11-01", "close": 9.64, "volume": 156791.0}, {"date": "2023-11-02", "close": 9.96, "volume": 145010.0}, {"date": "2023-11-03", "close": 10.21, "volume": 142531.0}, {"date": "2023-11-06", "close": 10.12, "volume": 93438.0}, {"date": "2023-11-07", "close": 10.23, "volume": 71579.0}, {"date": "2023-11-08", "close": 10.15, "volume": 120656.0}, {"date": "2023-11-09", "close": 9.96, "volume": 100541.0}, {"date": "2023-11-10", "close": 10.07, "volume": 56217.0}, {"date": "2023-11-13", "close": 10.09, "volume": 88504.0}, {"date": "2023-11-14", "close": 10.23, "volume": 87473.0}, {"date": "2023-11-15", "close": 10.26, "volume": 101542.0}, {"date": "2023-11-16", "close": 10.32, "volume": 61960.0}, {"date": "2023-11-17", "close": 10.28, "volume": 78236.0}, {"date": "2023-11-20", "close": 10.32, "volume": 87073.0}, {"date": "2023-11-21", "close": 10.29, "volume": 96935.0}, {"date": "2023-11-22", "close": 10.25, "volume": 138304.0}, {"date": "2023-11-24", "close": 10.25, "volume": 57031.0}, {"date": "2023-11-27", "close": 10.24, "volume": 102164.0}, {"date": "2023-11-28", "close": 10.27, "volume": 163239.0}, {"date": "2023-11-29", "close": 10.45, "volume": 245019.0}, {"date": "2023-11-30", "close": 10.4, "volume": 137481.0}, {"date": "2023-12-01", "close": 10.65, "volume": 132715.0}, {"date": "2023-12-04", "close": 10.54, "volume": 195084.0}, {"date": "2023-12-05", "close": 10.45, "volume": 170308.0}, {"date": "2023-12-06", "close": 10.33, "volume": 228867.0}, {"date": "2023-12-07", "close": 10.51, "volume": 169583.0}, {"date": "2023-12-08", "close": 10.57, "volume": 97711.0}, {"date": "2023-12-11", "close": 10.64, "volume": 160925.0}, {"date": "2023-12-12", "close": 10.66, "volume": 130466.0}, {"date": "2023-12-13", "close": 10.94, "volume": 147349.0}, {"date": "2023-12-14", "close": 11.0, "volume": 136117.0}, {"date": "2023-12-15", "close": 11.03, "volume": 104421.0}, {"date": "2023-12-18", "close": 11.04, "volume": 140666.0}, {"date": "2023-12-19", "close": 11.03, "volume": 130558.0}, {"date": "2023-12-20", "close": 11.05, "volume": 176024.0}, {"date": "2023-12-21", "close": 11.13, "volume": 126262.0}, {"date": "2023-12-22", "close": 11.26, "volume": 72188.0}, {"date": "2023-12-26", "close": 11.41, "volume": 129148.0}, {"date": "2023-12-27", "close": 11.49, "volume": 127588.0}, {"date": "2023-12-28", "close": 11.5, "volume": 194766.0}, {"date": "2023-12-29", "close": 11.38, "volume": 195471.0}, {"date": "2024-01-02", "close": 11.35, "volume": 149147.0}, {"date": "2024-01-03", "close": 11.27, "volume": 137802.0}, {"date": "2024-01-04", "close": 11.29, "volume": 91186.0}, {"date": "2024-01-05", "close": 11.37, "volume": 156471.0}, {"date": "2024-01-08", "close": 11.53, "volume": 160787.0}, {"date": "2024-01-09", "close": 11.47, "volume": 93766.0}, {"date": "2024-01-10", "close": 11.55, "volume": 125022.0}, {"date": "2024-01-11", "close": 11.43, "volume": 126551.0}, {"date": "2024-01-12", "close": 11.42, "volume": 111219.0}, {"date": "2024-01-16", "close": 11.3, "volume": 121782.0}, {"date": "2024-01-17", "close": 11.08, "volume": 99730.0}, {"date": "2024-01-18", "close": 11.24, "volume": 107116.0}, {"date": "2024-01-19", "close": 11.33, "volume": 81473.0}, {"date": "2024-01-22", "close": 11.54, "volume": 214367.0}, {"date": "2024-01-23", "close": 11.62, "volume": 195561.0}, {"date": "2024-01-24", "close": 11.43, "volume": 213477.0}, {"date": "2024-01-25", "close": 11.52, "volume": 70491.0}, {"date": "2024-01-26", "close": 11.58, "volume": 136243.0}, {"date": "2024-01-29", "close": 11.69, "volume": 63150.0}, {"date": "2024-01-30", "close": 11.71, "volume": 92800.0}, {"date": "2024-01-31", "close": 11.69, "volume": 171737.0}, {"date": "2024-02-01", "close": 11.88, "volume": 114507.0}, {"date": "2024-02-02", "close": 11.79, "volume": 193489.0}, {"date": "2024-02-05", "close": 11.75, "volume": 145726.0}, {"date": "2024-02-06", "close": 11.8, "volume": 154126.0}, {"date": "2024-02-07", "close": 11.85, "volume": 123430.0}, {"date": "2024-02-08", "close": 11.9, "volume": 51599.0}, {"date": "2024-02-09", "close": 11.92, "volume": 99968.0}, {"date": "2024-02-12", "close": 12.03, "volume": 109803.0}, {"date": "2024-02-13", "close": 11.89, "volume": 124187.0}, {"date": "2024-02-14", "close": 11.83, "volume": 120874.0}, {"date": "2024-02-15", "close": 11.85, "volume": 38736.0}, {"date": "2024-02-16", "close": 11.78, "volume": 78212.0}, {"date": "2024-02-20", "close": 11.76, "volume": 65643.0}, {"date": "2024-02-21", "close": 11.73, "volume": 67398.0}, {"date": "2024-02-22", "close": 11.84, "volume": 61386.0}, {"date": "2024-02-23", "close": 11.86, "volume": 78547.0}, {"date": "2024-02-26", "close": 11.92, "volume": 91159.0}, {"date": "2024-02-27", "close": 11.87, "volume": 112882.0}, {"date": "2024-02-28", "close": 11.84, "volume": 92490.0}, {"date": "2024-02-29", "close": 11.82, "volume": 123035.0}, {"date": "2024-03-01", "close": 11.82, "volume": 105160.0}, {"date": "2024-03-04", "close": 11.81, "volume": 117637.0}, {"date": "2024-03-05", "close": 11.79, "volume": 67506.0}, {"date": "2024-03-06", "close": 11.93, "volume": 96790.0}, {"date": "2024-03-07", "close": 11.99, "volume": 41840.0}, {"date": "2024-03-08", "close": 11.99, "volume": 96242.0}, {"date": "2024-03-11", "close": 12.06, "volume": 78475.0}, {"date": "2024-03-12", "close": 12.1, "volume": 77546.0}, {"date": "2024-03-13", "close": 12.1, "volume": 74287.0}, {"date": "2024-03-14", "close": 11.8, "volume": 63310.0}, {"date": "2024-03-15", "close": 11.86, "volume": 71989.0}, {"date": "2024-03-18", "close": 11.78, "volume": 107139.0}, {"date": "2024-03-19", "close": 11.76, "volume": 136353.0}, {"date": "2024-03-20", "close": 11.87, "volume": 158168.0}, {"date": "2024-03-21", "close": 11.94, "volume": 105495.0}, {"date": "2024-03-22", "close": 11.93, "volume": 99196.0}, {"date": "2024-03-25", "close": 11.9, "volume": 107676.0}, {"date": "2024-03-26", "close": 11.86, "volume": 145545.0}, {"date": "2024-03-27", "close": 11.87, "volume": 142508.0}, {"date": "2024-03-28", "close": 11.94, "volume": 127174.0}, {"date": "2024-04-01", "close": 11.92, "volume": 248954.0}, {"date": "2024-04-02", "close": 11.84, "volume": 201097.0}, {"date": "2024-04-03", "close": 11.8, "volume": 121886.0}, {"date": "2024-04-04", "close": 11.78, "volume": 163580.0}, {"date": "2024-04-05", "close": 11.83, "volume": 109686.0}, {"date": "2024-04-08", "close": 11.94, "volume": 177161.0}, {"date": "2024-04-09", "close": 12.01, "volume": 103544.0}, {"date": "2024-04-10", "close": 11.95, "volume": 145288.0}, {"date": "2024-04-11", "close": 11.95, "volume": 136565.0}, {"date": "2024-04-12", "close": 11.62, "volume": 159085.0}, {"date": "2024-04-15", "close": 11.29, "volume": 163323.0}, {"date": "2024-04-16", "close": 11.23, "volume": 125419.0}, {"date": "2024-04-17", "close": 11.36, "volume": 163556.0}, {"date": "2024-04-18", "close": 11.25, "volume": 130737.0}, {"date": "2024-04-19", "close": 11.36, "volume": 87519.0}, {"date": "2024-04-22", "close": 11.48, "volume": 77857.0}, {"date": "2024-04-23", "close": 11.59, "volume": 121618.0}, {"date": "2024-04-24", "close": 11.57, "volume": 139644.0}, {"date": "2024-04-25", "close": 11.49, "volume": 144021.0}, {"date": "2024-04-26", "close": 11.57, "volume": 96117.0}, {"date": "2024-04-29", "close": 11.67, "volume": 72470.0}, {"date": "2024-04-30", "close": 11.57, "volume": 114200.0}, {"date": "2024-05-01", "close": 11.63, "volume": 122508.0}, {"date": "2024-05-02", "close": 11.73, "volume": 78162.0}, {"date": "2024-05-03", "close": 11.94, "volume": 111471.0}, {"date": "2024-05-06", "close": 12.05, "volume": 86213.0}, {"date": "2024-05-07", "close": 12.11, "volume": 85432.0}, {"date": "2024-05-08", "close": 12.14, "volume": 99182.0}, {"date": "2024-05-09", "close": 12.15, "volume": 84696.0}, {"date": "2024-05-10", "close": 12.06, "volume": 57060.0}, {"date": "2024-05-13", "close": 12.1, "volume": 45172.0}, {"date": "2024-05-14", "close": 12.01, "volume": 93959.0}, {"date": "2024-05-15", "close": 12.1, "volume": 75995.0}, {"date": "2024-05-16", "close": 12.01, "volume": 84760.0}, {"date": "2024-05-17", "close": 12.02, "volume": 47380.0}, {"date": "2024-05-20", "close": 12.04, "volume": 64567.0}, {"date": "2024-05-21", "close": 12.1, "volume": 45895.0}, {"date": "2024-05-22", "close": 11.98, "volume": 69819.0}, {"date": "2024-05-23", "close": 11.84, "volume": 69671.0}, {"date": "2024-05-24", "close": 11.88, "volume": 84703.0}, {"date": "2024-05-28", "close": 11.79, "volume": 109254.0}, {"date": "2024-05-29", "close": 11.73, "volume": 71931.0}, {"date": "2024-05-30", "close": 11.79, "volume": 157041.0}, {"date": "2024-05-31", "close": 11.91, "volume": 100897.0}, {"date": "2024-06-03", "close": 11.88, "volume": 64421.0}, {"date": "2024-06-04", "close": 12.03, "volume": 93264.0}, {"date": "2024-06-05", "close": 12.11, "volume": 67206.0}, {"date": "2024-06-06", "close": 12.14, "volume": 96719.0}, {"date": "2024-06-07", "close": 12.12, "volume": 32674.0}, {"date": "2024-06-10", "close": 12.15, "volume": 42255.0}, {"date": "2024-06-11", "close": 12.16, "volume": 46904.0}, {"date": "2024-06-12", "close": 12.18, "volume": 54055.0}, {"date": "2024-06-13", "close": 12.13, "volume": 91065.0}, {"date": "2024-06-14", "close": 11.9, "volume": 44342.0}, {"date": "2024-06-17", "close": 11.89, "volume": 47243.0}, {"date": "2024-06-18", "close": 11.7, "volume": 147756.0}, {"date": "2024-06-20", "close": 11.58, "volume": 103296.0}, {"date": "2024-06-21", "close": 11.72, "volume": 86307.0}, {"date": "2024-06-24", "close": 11.77, "volume": 97696.0}, {"date": "2024-06-25", "close": 11.84, "volume": 69537.0}, {"date": "2024-06-26", "close": 11.81, "volume": 39447.0}, {"date": "2024-06-27", "close": 11.92, "volume": 99149.0}, {"date": "2024-06-28", "close": 11.92, "volume": 108068.0}, {"date": "2024-07-01", "close": 11.91, "volume": 77454.0}, {"date": "2024-07-02", "close": 11.91, "volume": 102682.0}, {"date": "2024-07-03", "close": 11.85, "volume": 85551.0}, {"date": "2024-07-05", "close": 11.97, "volume": 53555.0}, {"date": "2024-07-08", "close": 12.0, "volume": 97868.0}, {"date": "2024-07-09", "close": 11.98, "volume": 104678.0}, {"date": "2024-07-10", "close": 11.96, "volume": 57536.0}, {"date": "2024-07-11", "close": 12.09, "volume": 69548.0}, {"date": "2024-07-12", "close": 12.14, "volume": 102964.0}, {"date": "2024-07-15", "close": 12.35, "volume": 309115.0}, {"date": "2024-07-16", "close": 12.55, "volume": 192106.0}, {"date": "2024-07-17", "close": 12.55, "volume": 185953.0}, {"date": "2024-07-18", "close": 12.44, "volume": 214050.0}, {"date": "2024-07-19", "close": 12.69, "volume": 1206817.0}, {"date": "2024-07-22", "close": 12.61, "volume": 155801.0}, {"date": "2024-07-23", "close": 12.54, "volume": 76912.0}, {"date": "2024-07-24", "close": 12.37, "volume": 150756.0}, {"date": "2024-07-25", "close": 12.45, "volume": 140601.0}, {"date": "2024-07-26", "close": 12.45, "volume": 114557.0}, {"date": "2024-07-29", "close": 12.56, "volume": 110934.0}, {"date": "2024-07-30", "close": 12.72, "volume": 152373.0}, {"date": "2024-07-31", "close": 12.85, "volume": 114046.0}, {"date": "2024-08-01", "close": 12.77, "volume": 84992.0}, {"date": "2024-08-02", "close": 12.63, "volume": 226961.0}, {"date": "2024-08-05", "close": 12.24, "volume": 198285.0}, {"date": "2024-08-06", "close": 12.37, "volume": 118473.0}, {"date": "2024-08-07", "close": 12.33, "volume": 159045.0}, {"date": "2024-08-08", "close": 12.33, "volume": 231503.0}, {"date": "2024-08-09", "close": 12.25, "volume": 179244.0}, {"date": "2024-08-12", "close": 12.25, "volume": 90354.0}, {"date": "2024-08-13", "close": 12.52, "volume": 118860.0}, {"date": "2024-08-14", "close": 12.63, "volume": 62552.0}, {"date": "2024-08-15", "close": 12.58, "volume": 104630.0}, {"date": "2024-08-16", "close": 12.56, "volume": 87512.0}, {"date": "2024-08-19", "close": 12.66, "volume": 56711.0}, {"date": "2024-08-20", "close": 12.63, "volume": 64897.0}, {"date": "2024-08-21", "close": 12.57, "volume": 59576.0}, {"date": "2024-08-22", "close": 12.53, "volume": 76164.0}, {"date": "2024-08-23", "close": 12.69, "volume": 72451.0}, {"date": "2024-08-26", "close": 12.7, "volume": 70565.0}, {"date": "2024-08-27", "close": 12.71, "volume": 62199.0}, {"date": "2024-08-28", "close": 12.6, "volume": 48540.0}, {"date": "2024-08-29", "close": 12.68, "volume": 79255.0}, {"date": "2024-08-30", "close": 12.76, "volume": 102624.0}, {"date": "2024-09-03", "close": 12.65, "volume": 70555.0}, {"date": "2024-09-04", "close": 12.52, "volume": 114689.0}, {"date": "2024-09-05", "close": 12.6, "volume": 73222.0}, {"date": "2024-09-06", "close": 12.57, "volume": 67335.0}, {"date": "2024-09-09", "close": 12.6, "volume": 125862.0}, {"date": "2024-09-10", "close": 12.55, "volume": 124267.0}, {"date": "2024-09-11", "close": 12.16, "volume": 478818.0}, {"date": "2024-09-12", "close": 12.18, "volume": 158312.0}, {"date": "2024-09-13", "close": 12.24, "volume": 372655.0}, {"date": "2024-09-16", "close": 12.27, "volume": 391715.0}, {"date": "2024-09-17", "close": 12.19, "volume": 306960.0}, {"date": "2024-09-18", "close": 12.06, "volume": 377815.0}, {"date": "2024-09-19", "close": 12.17, "volume": 203859.0}, {"date": "2024-09-20", "close": 11.81, "volume": 401465.0}, {"date": "2024-09-23", "close": 11.51, "volume": 443414.0}, {"date": "2024-09-24", "close": 11.51, "volume": 201977.0}, {"date": "2024-09-25", "close": 11.49, "volume": 195325.0}, {"date": "2024-09-26", "close": 11.44, "volume": 295387.0}, {"date": "2024-09-27", "close": 11.44, "volume": 197668.0}, {"date": "2024-09-30", "close": 11.74, "volume": 240196.0}, {"date": "2024-10-01", "close": 11.78, "volume": 438471.0}, {"date": "2024-10-02", "close": 11.56, "volume": 221659.0}, {"date": "2024-10-03", "close": 11.55, "volume": 287251.0}, {"date": "2024-10-04", "close": 11.52, "volume": 204655.0}, {"date": "2024-10-07", "close": 11.59, "volume": 222299.0}, {"date": "2024-10-08", "close": 11.53, "volume": 229139.0}, {"date": "2024-10-09", "close": 11.54, "volume": 200511.0}, {"date": "2024-10-10", "close": 11.47, "volume": 140016.0}, {"date": "2024-10-11", "close": 11.51, "volume": 215670.0}, {"date": "2024-10-14", "close": 11.55, "volume": 216099.0}, {"date": "2024-10-15", "close": 11.47, "volume": 176178.0}, {"date": "2024-10-16", "close": 11.42, "volume": 378014.0}, {"date": "2024-10-17", "close": 11.41, "volume": 215728.0}, {"date": "2024-10-18", "close": 11.42, "volume": 170760.0}, {"date": "2024-10-21", "close": 11.4, "volume": 317411.0}, {"date": "2024-10-22", "close": 11.38, "volume": 172158.0}, {"date": "2024-10-23", "close": 11.32, "volume": 210386.0}, {"date": "2024-10-24", "close": 11.26, "volume": 269818.0}, {"date": "2024-10-25", "close": 11.24, "volume": 111050.0}, {"date": "2024-10-28", "close": 11.22, "volume": 187300.0}, {"date": "2024-10-29", "close": 11.17, "volume": 187482.0}, {"date": "2024-10-30", "close": 11.15, "volume": 182120.0}, {"date": "2024-10-31", "close": 11.13, "volume": 247565.0}, {"date": "2024-11-01", "close": 11.16, "volume": 208153.0}, {"date": "2024-11-04", "close": 11.24, "volume": 185469.0}, {"date": "2024-11-05", "close": 11.3, "volume": 193406.0}, {"date": "2024-11-06", "close": 11.46, "volume": 220395.0}, {"date": "2024-11-07", "close": 11.58, "volume": 180623.0}, {"date": "2024-11-08", "close": 11.66, "volume": 186919.0}, {"date": "2024-11-11", "close": 11.75, "volume": 262503.0}, {"date": "2024-11-12", "close": 11.86, "volume": 393574.0}, {"date": "2024-11-13", "close": 11.91, "volume": 338888.0}, {"date": "2024-11-14", "close": 11.89, "volume": 401289.0}, {"date": "2024-11-15", "close": 11.68, "volume": 227343.0}, {"date": "2024-11-18", "close": 11.79, "volume": 206984.0}, {"date": "2024-11-19", "close": 11.92, "volume": 588152.0}, {"date": "2024-11-20", "close": 11.91, "volume": 290500.0}, {"date": "2024-11-21", "close": 11.86, "volume": 217529.0}, {"date": "2024-11-22", "close": 11.87, "volume": 214611.0}, {"date": "2024-11-25", "close": 12.0, "volume": 369291.0}, {"date": "2024-11-26", "close": 12.06, "volume": 283696.0}, {"date": "2024-11-27", "close": 12.2, "volume": 266533.0}, {"date": "2024-11-29", "close": 12.18, "volume": 200945.0}, {"date": "2024-12-02", "close": 12.2, "volume": 163786.0}, {"date": "2024-12-03", "close": 12.3, "volume": 227828.0}, {"date": "2024-12-04", "close": 12.26, "volume": 177106.0}, {"date": "2024-12-05", "close": 12.31, "volume": 166425.0}, {"date": "2024-12-06", "close": 12.34, "volume": 175969.0}, {"date": "2024-12-09", "close": 12.32, "volume": 147804.0}, {"date": "2024-12-10", "close": 12.36, "volume": 94045.0}, {"date": "2024-12-11", "close": 12.5, "volume": 178976.0}, {"date": "2024-12-12", "close": 12.48, "volume": 157601.0}, {"date": "2024-12-13", "close": 12.23, "volume": 209395.0}, {"date": "2024-12-16", "close": 12.23, "volume": 154574.0}, {"date": "2024-12-17", "close": 12.14, "volume": 153717.0}, {"date": "2024-12-18", "close": 11.68, "volume": 292592.0}, {"date": "2024-12-19", "close": 11.79, "volume": 194132.0}, {"date": "2024-12-20", "close": 11.86, "volume": 125349.0}, {"date": "2024-12-23", "close": 11.76, "volume": 234409.0}, {"date": "2024-12-24", "close": 11.95, "volume": 96958.0}, {"date": "2024-12-26", "close": 11.87, "volume": 171213.0}, {"date": "2024-12-27", "close": 11.8, "volume": 110227.0}, {"date": "2024-12-30", "close": 11.76, "volume": 156763.0}, {"date": "2024-12-31", "close": 11.77, "volume": 149495.0}, {"date": "2025-01-02", "close": 11.74, "volume": 144317.0}, {"date": "2025-01-03", "close": 11.96, "volume": 138270.0}, {"date": "2025-01-06", "close": 11.93, "volume": 214186.0}, {"date": "2025-01-07", "close": 11.88, "volume": 121790.0}, {"date": "2025-01-08", "close": 11.8, "volume": 209771.0}, {"date": "2025-01-10", "close": 11.77, "volume": 240798.0}, {"date": "2025-01-13", "close": 11.85, "volume": 172695.0}, {"date": "2025-01-14", "close": 11.91, "volume": 217852.0}, {"date": "2025-01-15", "close": 12.05, "volume": 226240.0}, {"date": "2025-01-16", "close": 12.12, "volume": 179547.0}, {"date": "2025-01-17", "close": 12.15, "volume": 184901.0}, {"date": "2025-01-21", "close": 12.21, "volume": 192068.0}, {"date": "2025-01-22", "close": 12.16, "volume": 107683.0}, {"date": "2025-01-23", "close": 12.16, "volume": 236989.0}, {"date": "2025-01-24", "close": 12.24, "volume": 122248.0}, {"date": "2025-01-27", "close": 12.17, "volume": 127052.0}, {"date": "2025-01-28", "close": 12.18, "volume": 173654.0}, {"date": "2025-01-29", "close": 12.13, "volume": 141639.0}, {"date": "2025-01-30", "close": 12.21, "volume": 232943.0}, {"date": "2025-01-31", "close": 12.21, "volume": 191834.0}, {"date": "2025-02-03", "close": 12.14, "volume": 225736.0}, {"date": "2025-02-04", "close": 12.19, "volume": 119781.0}, {"date": "2025-02-05", "close": 12.29, "volume": 120123.0}, {"date": "2025-02-06", "close": 12.31, "volume": 103108.0}, {"date": "2025-02-07", "close": 12.33, "volume": 83322.0}, {"date": "2025-02-10", "close": 12.27, "volume": 121042.0}, {"date": "2025-02-11", "close": 12.26, "volume": 155003.0}, {"date": "2025-02-12", "close": 12.33, "volume": 153123.0}, {"date": "2025-02-13", "close": 12.34, "volume": 98938.0}, {"date": "2025-02-14", "close": 12.29, "volume": 149084.0}, {"date": "2025-02-18", "close": 12.26, "volume": 135079.0}, {"date": "2025-02-19", "close": 12.21, "volume": 200901.0}, {"date": "2025-02-20", "close": 12.19, "volume": 88828.0}, {"date": "2025-02-21", "close": 12.08, "volume": 93564.0}, {"date": "2025-02-24", "close": 12.005, "volume": 112667.0}, {"date": "2025-02-25", "close": 11.88, "volume": 188620.0}, {"date": "2025-02-26", "close": 11.94, "volume": 110137.0}, {"date": "2025-02-27", "close": 11.84, "volume": 142842.0}, {"date": "2025-02-28", "close": 11.95, "volume": 148776.0}, {"date": "2025-03-03", "close": 11.88, "volume": 225113.0}, {"date": "2025-03-04", "close": 11.91, "volume": 200481.0}, {"date": "2025-03-05", "close": 11.89, "volume": 149528.0}, {"date": "2025-03-06", "close": 11.7, "volume": 165158.0}, {"date": "2025-03-07", "close": 11.68, "volume": 175078.0}, {"date": "2025-03-10", "close": 11.52, "volume": 173280.0}, {"date": "2025-03-11", "close": 11.47, "volume": 140572.0}, {"date": "2025-03-12", "close": 11.52, "volume": 162224.0}, {"date": "2025-03-13", "close": 11.45, "volume": 143979.0}, {"date": "2025-03-14", "close": 11.46, "volume": 105156.0}, {"date": "2025-03-17", "close": 11.46, "volume": 129159.0}, {"date": "2025-03-18", "close": 11.44, "volume": 78919.0}, {"date": "2025-03-19", "close": 11.54, "volume": 107033.0}, {"date": "2025-03-20", "close": 11.62, "volume": 88324.0}, {"date": "2025-03-21", "close": 11.64, "volume": 159609.0}, {"date": "2025-03-24", "close": 11.8, "volume": 67831.0}, {"date": "2025-03-25", "close": 11.84, "volume": 97523.0}, {"date": "2025-03-26", "close": 11.75, "volume": 80660.0}, {"date": "2025-03-27", "close": 11.67, "volume": 64121.0}, {"date": "2025-03-28", "close": 11.58, "volume": 124216.0}, {"date": "2025-03-31", "close": 11.53, "volume": 201631.0}, {"date": "2025-04-01", "close": 11.46, "volume": 97562.0}, {"date": "2025-04-02", "close": 11.5, "volume": 133638.0}, {"date": "2025-04-03", "close": 11.17, "volume": 207575.0}, {"date": "2025-04-04", "close": 10.49, "volume": 311714.0}, {"date": "2025-04-07", "close": 10.01, "volume": 425546.0}, {"date": "2025-04-08", "close": 10.1, "volume": 307268.0}, {"date": "2025-04-09", "close": 10.95, "volume": 337963.0}, {"date": "2025-04-10", "close": 10.62, "volume": 162815.0}, {"date": "2025-04-11", "close": 10.9, "volume": 214477.0}, {"date": "2025-04-14", "close": 10.95, "volume": 229480.0}, {"date": "2025-04-15", "close": 10.84, "volume": 158389.0}, {"date": "2025-04-16", "close": 10.79, "volume": 107020.0}, {"date": "2025-04-17", "close": 10.78, "volume": 108968.0}, {"date": "2025-04-21", "close": 10.58, "volume": 109255.0}, {"date": "2025-04-22", "close": 10.68, "volume": 96772.0}, {"date": "2025-04-23", "close": 10.83, "volume": 284859.0}, {"date": "2025-04-24", "close": 10.95, "volume": 159301.0}, {"date": "2025-04-25", "close": 11.09, "volume": 151051.0}, {"date": "2025-04-28", "close": 11.08, "volume": 74048.0}, {"date": "2025-04-29", "close": 11.23, "volume": 127408.0}, {"date": "2025-04-30", "close": 11.12, "volume": 154173.0}, {"date": "2025-05-01", "close": 11.18, "volume": 120763.0}, {"date": "2025-05-02", "close": 11.25, "volume": 181496.0}, {"date": "2025-05-05", "close": 11.29, "volume": 127458.0}, {"date": "2025-05-06", "close": 11.29, "volume": 104137.0}, {"date": "2025-05-07", "close": 11.39, "volume": 166923.0}, {"date": "2025-05-08", "close": 11.4, "volume": 81414.0}, {"date": "2025-05-09", "close": 11.48, "volume": 52705.0}, {"date": "2025-05-12", "close": 11.66, "volume": 140258.0}, {"date": "2025-05-13", "close": 11.77, "volume": 265601.0}, {"date": "2025-05-14", "close": 11.86, "volume": 216264.0}, {"date": "2025-05-15", "close": 11.69, "volume": 89619.0}, {"date": "2025-05-16", "close": 11.74, "volume": 150633.0}, {"date": "2025-05-19", "close": 11.69, "volume": 73252.0}, {"date": "2025-05-20", "close": 11.66, "volume": 74184.0}, {"date": "2025-05-21", "close": 11.45, "volume": 105629.0}, {"date": "2025-05-22", "close": 11.44, "volume": 162861.0}, {"date": "2025-05-23", "close": 11.49, "volume": 105744.0}, {"date": "2025-05-27", "close": 11.56, "volume": 88245.0}, {"date": "2025-05-28", "close": 11.58, "volume": 76545.0}, {"date": "2025-05-29", "close": 11.66, "volume": 103387.0}, {"date": "2025-05-30", "close": 11.61, "volume": 150267.0}, {"date": "2025-06-02", "close": 11.61, "volume": 96898.0}, {"date": "2025-06-03", "close": 11.66, "volume": 96080.0}, {"date": "2025-06-04", "close": 11.65, "volume": 152156.0}, {"date": "2025-06-05", "close": 11.74, "volume": 71684.0}, {"date": "2025-06-06", "close": 11.79, "volume": 79262.0}, {"date": "2025-06-09", "close": 11.89, "volume": 135223.0}, {"date": "2025-06-10", "close": 11.88, "volume": 230631.0}, {"date": "2025-06-11", "close": 11.93, "volume": 139820.0}, {"date": "2025-06-12", "close": 12.05, "volume": 268843.0}, {"date": "2025-06-13", "close": 11.86, "volume": 120653.0}, {"date": "2025-06-16", "close": 11.79, "volume": 239675.0}, {"date": "2025-06-17", "close": 11.65, "volume": 142325.0}, {"date": "2025-06-18", "close": 11.65, "volume": 110582.0}, {"date": "2025-06-20", "close": 11.62, "volume": 120190.0}, {"date": "2025-06-23", "close": 11.67, "volume": 134482.0}, {"date": "2025-06-24", "close": 11.77, "volume": 166538.0}, {"date": "2025-06-25", "close": 11.89, "volume": 116808.0}, {"date": "2025-06-26", "close": 12.01, "volume": 152063.0}, {"date": "2025-06-27", "close": 12.09, "volume": 163064.0}, {"date": "2025-06-30", "close": 12.11, "volume": 171266.0}, {"date": "2025-07-01", "close": 12.15, "volume": 170628.0}, {"date": "2025-07-02", "close": 12.23, "volume": 195541.0}, {"date": "2025-07-03", "close": 12.23, "volume": 75248.0}, {"date": "2025-07-07", "close": 12.13, "volume": 178052.0}, {"date": "2025-07-08", "close": 12.19, "volume": 103275.0}, {"date": "2025-07-09", "close": 12.28, "volume": 98642.0}, {"date": "2025-07-10", "close": 12.36, "volume": 132319.0}, {"date": "2025-07-11", "close": 12.35, "volume": 127145.0}, {"date": "2025-07-14", "close": 12.31, "volume": 240749.0}, {"date": "2025-07-15", "close": 12.13, "volume": 127125.0}, {"date": "2025-07-16", "close": 12.06, "volume": 167857.0}, {"date": "2025-07-17", "close": 12.12, "volume": 130183.0}, {"date": "2025-07-18", "close": 12.36, "volume": 488992.0}, {"date": "2025-07-21", "close": 12.22, "volume": 166256.0}, {"date": "2025-07-22", "close": 12.27, "volume": 189599.0}, {"date": "2025-07-23", "close": 12.29, "volume": 179300.0}, {"date": "2025-07-24", "close": 12.25, "volume": 101558.0}, {"date": "2025-07-25", "close": 12.27, "volume": 90203.0}, {"date": "2025-07-28", "close": 12.26, "volume": 83878.0}, {"date": "2025-07-29", "close": 12.26, "volume": 91469.0}, {"date": "2025-07-30", "close": 12.28, "volume": 115919.0}, {"date": "2025-07-31", "close": 12.3, "volume": 188650.0}, {"date": "2025-08-01", "close": 12.17, "volume": 94869.0}, {"date": "2025-08-04", "close": 12.2, "volume": 146575.0}, {"date": "2025-08-05", "close": 12.19, "volume": 82178.0}, {"date": "2025-08-06", "close": 12.22, "volume": 115446.0}, {"date": "2025-08-07", "close": 12.22, "volume": 106812.0}, {"date": "2025-08-08", "close": 12.24, "volume": 79112.0}, {"date": "2025-08-11", "close": 12.25, "volume": 144345.0}, {"date": "2025-08-12", "close": 12.28, "volume": 131605.0}, {"date": "2025-08-13", "close": 12.4, "volume": 243216.0}, {"date": "2025-08-14", "close": 12.55, "volume": 342633.0}, {"date": "2025-08-15", "close": 12.45, "volume": 206211.0}, {"date": "2025-08-18", "close": 12.41, "volume": 137909.0}, {"date": "2025-08-19", "close": 12.33, "volume": 91583.0}, {"date": "2025-08-20", "close": 12.34, "volume": 73581.0}, {"date": "2025-08-21", "close": 12.29, "volume": 88018.0}, {"date": "2025-08-22", "close": 12.42, "volume": 153958.0}, {"date": "2025-08-25", "close": 12.46, "volume": 159280.0}, {"date": "2025-08-26", "close": 12.35, "volume": 221870.0}, {"date": "2025-08-27", "close": 12.47, "volume": 136057.0}, {"date": "2025-08-28", "close": 12.47, "volume": 126128.0}, {"date": "2025-08-29", "close": 12.45, "volume": 148951.0}, {"date": "2025-09-02", "close": 12.53, "volume": 216673.0}, {"date": "2025-09-03", "close": 12.5, "volume": 167059.0}, {"date": "2025-09-04", "close": 12.47, "volume": 187069.0}, {"date": "2025-09-05", "close": 12.48, "volume": 194286.0}, {"date": "2025-09-08", "close": 12.5, "volume": 133306.0}, {"date": "2025-09-09", "close": 12.55, "volume": 103886.0}, {"date": "2025-09-10", "close": 12.6, "volume": 229272.0}, {"date": "2025-09-11", "close": 12.65, "volume": 212871.0}, {"date": "2025-09-12", "close": 12.71, "volume": 188666.0}, {"date": "2025-09-15", "close": 12.62, "volume": 127286.0}, {"date": "2025-09-16", "close": 12.63, "volume": 99341.0}, {"date": "2025-09-17", "close": 12.66, "volume": 125214.0}, {"date": "2025-09-18", "close": 12.7, "volume": 147661.0}, {"date": "2025-09-19", "close": 12.7, "volume": 124796.0}, {"date": "2025-09-22", "close": 12.79, "volume": 133535.0}, {"date": "2025-09-23", "close": 12.76, "volume": 107839.0}, {"date": "2025-09-24", "close": 12.68, "volume": 107590.0}, {"date": "2025-09-25", "close": 12.67, "volume": 123180.0}, {"date": "2025-09-26", "close": 12.64, "volume": 125724.0}, {"date": "2025-09-29", "close": 12.77, "volume": 144233.0}, {"date": "2025-09-30", "close": 12.79, "volume": 184974.0}, {"date": "2025-10-01", "close": 12.76, "volume": 210955.0}, {"date": "2025-10-02", "close": 12.8, "volume": 173640.0}, {"date": "2025-10-03", "close": 12.81, "volume": 145817.0}, {"date": "2025-10-06", "close": 12.77, "volume": 161325.0}, {"date": "2025-10-07", "close": 12.82, "volume": 151488.0}, {"date": "2025-10-08", "close": 12.96, "volume": 221828.0}, {"date": "2025-10-09", "close": 13.0, "volume": 210593.0}, {"date": "2025-10-10", "close": 12.81, "volume": 204587.0}, {"date": "2025-10-13", "close": 12.93, "volume": 138014.0}, {"date": "2025-10-14", "close": 12.98, "volume": 190419.0}, {"date": "2025-10-15", "close": 12.91, "volume": 142829.0}, {"date": "2025-10-16", "close": 12.8, "volume": 132580.0}, {"date": "2025-10-17", "close": 12.64, "volume": 145535.0}, {"date": "2025-10-20", "close": 12.78, "volume": 156067.0}, {"date": "2025-10-21", "close": 12.71, "volume": 267570.0}, {"date": "2025-10-22", "close": 12.62, "volume": 205623.0}, {"date": "2025-10-23", "close": 12.73, "volume": 135527.0}, {"date": "2025-10-24", "close": 12.75, "volume": 143863.0}, {"date": "2025-10-27", "close": 12.88, "volume": 150219.0}, {"date": "2025-10-28", "close": 12.97, "volume": 213842.0}, {"date": "2025-10-29", "close": 12.95, "volume": 210049.0}, {"date": "2025-10-30", "close": 12.9, "volume": 135576.0}, {"date": "2025-10-31", "close": 12.99, "volume": 143488.0}, {"date": "2025-11-03", "close": 12.98, "volume": 124808.0}, {"date": "2025-11-04", "close": 12.84, "volume": 101241.0}, {"date": "2025-11-05", "close": 12.84, "volume": 109298.0}, {"date": "2025-11-06", "close": 12.76, "volume": 99374.0}, {"date": "2025-11-07", "close": 12.68, "volume": 187868.0}, {"date": "2025-11-10", "close": 12.88, "volume": 239036.0}, {"date": "2025-11-11", "close": 12.82, "volume": 142579.0}, {"date": "2025-11-12", "close": 12.86, "volume": 180752.0}, {"date": "2025-11-13", "close": 12.67, "volume": 133242.0}, {"date": "2025-11-14", "close": 12.48, "volume": 151560.0}, {"date": "2025-11-17", "close": 12.26, "volume": 156101.0}, {"date": "2025-11-18", "close": 12.31, "volume": 178558.0}, {"date": "2025-11-19", "close": 12.22, "volume": 178858.0}, {"date": "2025-11-20", "close": 12.03, "volume": 191888.0}, {"date": "2025-11-21", "close": 12.14, "volume": 124991.0}, {"date": "2025-11-24", "close": 12.29, "volume": 256455.0}, {"date": "2025-11-25", "close": 12.37, "volume": 175695.0}, {"date": "2025-11-26", "close": 12.55, "volume": 160602.0}, {"date": "2025-11-28", "close": 12.67, "volume": 157326.0}, {"date": "2025-12-01", "close": 12.64, "volume": 147975.0}, {"date": "2025-12-02", "close": 12.51, "volume": 188618.0}, {"date": "2025-12-03", "close": 12.55, "volume": 98597.0}, {"date": "2025-12-04", "close": 12.69, "volume": 108035.0}, {"date": "2025-12-05", "close": 12.68, "volume": 79203.0}, {"date": "2025-12-08", "close": 12.63, "volume": 122969.0}, {"date": "2025-12-09", "close": 12.62, "volume": 139696.0}, {"date": "2025-12-10", "close": 12.64, "volume": 157124.0}, {"date": "2025-12-11", "close": 12.62, "volume": 173572.0}, {"date": "2025-12-12", "close": 12.55, "volume": 133586.0}, {"date": "2025-12-15", "close": 12.34, "volume": 103898.0}, {"date": "2025-12-16", "close": 12.28, "volume": 89780.0}, {"date": "2025-12-17", "close": 12.28, "volume": 105243.0}, {"date": "2025-12-18", "close": 12.38, "volume": 91989.0}, {"date": "2025-12-19", "close": 12.48, "volume": 109921.0}, {"date": "2025-12-22", "close": 12.54, "volume": 149601.0}, {"date": "2025-12-23", "close": 12.6, "volume": 97531.0}, {"date": "2025-12-24", "close": 12.67, "volume": 56002.0}, {"date": "2025-12-26", "close": 12.6, "volume": 87618.0}, {"date": "2025-12-29", "close": 12.66, "volume": 91614.0}, {"date": "2025-12-30", "close": 12.54, "volume": 226078.0}, {"date": "2025-12-31", "close": 12.54, "volume": 186926.0}, {"date": "2026-01-02", "close": 12.58, "volume": 128785.0}, {"date": "2026-01-05", "close": 12.63, "volume": 165008.0}, {"date": "2026-01-06", "close": 12.83, "volume": 225421.0}, {"date": "2026-01-07", "close": 12.78, "volume": 165774.0}, {"date": "2026-01-08", "close": 12.78, "volume": 135137.0}, {"date": "2026-01-09", "close": 12.87, "volume": 105527.0}, {"date": "2026-01-12", "close": 12.86, "volume": 225217.0}, {"date": "2026-01-13", "close": 12.85, "volume": 252915.0}, {"date": "2026-01-14", "close": 12.89, "volume": 302449.0}, {"date": "2026-01-15", "close": 12.72, "volume": 304510.0}, {"date": "2026-01-16", "close": 12.72, "volume": 935479.0}, {"date": "2026-01-20", "close": 12.62, "volume": 140325.0}, {"date": "2026-01-21", "close": 12.7, "volume": 143742.0}, {"date": "2026-01-22", "close": 12.73, "volume": 121490.0}, {"date": "2026-01-23", "close": 12.76, "volume": 95024.0}, {"date": "2026-01-26", "close": 12.76, "volume": 93221.0}, {"date": "2026-01-27", "close": 12.8, "volume": 155011.0}, {"date": "2026-01-28", "close": 12.86, "volume": 103085.0}, {"date": "2026-01-29", "close": 12.8, "volume": 178462.0}, {"date": "2026-01-30", "close": 12.68, "volume": 145778.0}, {"date": "2026-02-02", "close": 12.76, "volume": 125766.0}, {"date": "2026-02-03", "close": 12.72, "volume": 136632.0}, {"date": "2026-02-04", "close": 12.62, "volume": 183914.0}, {"date": "2026-02-05", "close": 12.54, "volume": 171740.0}, {"date": "2026-02-06", "close": 12.64, "volume": 172964.0}, {"date": "2026-02-09", "close": 12.69, "volume": 170647.0}, {"date": "2026-02-10", "close": 12.77, "volume": 238851.0}, {"date": "2026-02-11", "close": 12.74, "volume": 122686.0}, {"date": "2026-02-12", "close": 12.69, "volume": 195566.0}, {"date": "2026-02-13", "close": 12.66, "volume": 271005.0}, {"date": "2026-02-17", "close": 12.6, "volume": 206396.0}, {"date": "2026-02-18", "close": 12.56, "volume": 140345.0}, {"date": "2026-02-19", "close": 12.6, "volume": 106770.0}, {"date": "2026-02-20", "close": 12.59, "volume": 102834.0}, {"date": "2026-02-23", "close": 12.49, "volume": 148959.0}, {"date": "2026-02-24", "close": 12.5, "volume": 131914.0}, {"date": "2026-02-25", "close": 12.57, "volume": 170629.0}, {"date": "2026-02-26", "close": 12.57, "volume": 92495.0}, {"date": "2026-02-27", "close": 12.52, "volume": 112123.0}, {"date": "2026-03-02", "close": 12.56, "volume": 182682.0}, {"date": "2026-03-03", "close": 12.36, "volume": 141574.0}, {"date": "2026-03-04", "close": 12.49, "volume": 105723.0}, {"date": "2026-03-05", "close": 12.3, "volume": 94152.0}, {"date": "2026-03-06", "close": 12.09, "volume": 114925.0}, {"date": "2026-03-09", "close": 12.06, "volume": 161647.0}, {"date": "2026-03-10", "close": 12.24, "volume": 144696.0}, {"date": "2026-03-11", "close": 12.29, "volume": 167057.0}, {"date": "2026-03-12", "close": 12.1, "volume": 176589.0}, {"date": "2026-03-13", "close": 11.84, "volume": 184302.0}, {"date": "2026-03-16", "close": 11.9, "volume": 120608.0}, {"date": "2026-03-17", "close": 11.99, "volume": 97411.0}, {"date": "2026-03-18", "close": 12.0, "volume": 68342.0}, {"date": "2026-03-19", "close": 11.94, "volume": 215735.0}, {"date": "2026-03-20", "close": 11.42, "volume": 294777.0}, {"date": "2026-03-23", "close": 11.56, "volume": 147979.0}, {"date": "2026-03-24", "close": 11.45, "volume": 142951.0}, {"date": "2026-03-25", "close": 11.51, "volume": 176223.0}, {"date": "2026-03-26", "close": 11.3, "volume": 160818.0}, {"date": "2026-03-27", "close": 10.98, "volume": 416430.0}, {"date": "2026-03-30", "close": 10.82, "volume": 273818.0}, {"date": "2026-03-31", "close": 11.16, "volume": 223692.0}, {"date": "2026-04-01", "close": 11.37, "volume": 266234.0}, {"date": "2026-04-02", "close": 11.54, "volume": 211461.0}, {"date": "2026-04-06", "close": 11.5, "volume": 179020.0}, {"date": "2026-04-07", "close": 11.7, "volume": 127106.0}, {"date": "2026-04-08", "close": 12.02, "volume": 196641.0}, {"date": "2026-04-09", "close": 12.19, "volume": 221553.0}, {"date": "2026-04-10", "close": 12.15, "volume": 75626.0}, {"date": "2026-04-13", "close": 12.29, "volume": 201261.0}, {"date": "2026-04-14", "close": 12.42, "volume": 155895.0}, {"date": "2026-04-15", "close": 12.42, "volume": 121378.0}, {"date": "2026-04-16", "close": 12.39, "volume": 122547.0}, {"date": "2026-04-17", "close": 12.38, "volume": 173506.0}, {"date": "2026-04-20", "close": 12.54, "volume": 186716.0}, {"date": "2026-04-21", "close": 12.42, "volume": 138081.0}, {"date": "2026-04-22", "close": 12.54, "volume": 135341.0}, {"date": "2026-04-23", "close": 12.42, "volume": 89712.0}, {"date": "2026-04-24", "close": 12.39, "volume": 82140.0}, {"date": "2026-04-27", "close": 12.38, "volume": 115992.0}, {"date": "2026-04-28", "close": 12.28, "volume": 138652.0}, {"date": "2026-04-29", "close": 12.41, "volume": 82271.0}, {"date": "2026-04-30", "close": 12.5, "volume": 158011.0}, {"date": "2026-05-01", "close": 12.51, "volume": 85095.0}, {"date": "2026-05-04", "close": 12.54, "volume": 133588.0}, {"date": "2026-05-05", "close": 12.66, "volume": 80270.0}, {"date": "2026-05-06", "close": 12.83, "volume": 167052.0}, {"date": "2026-05-07", "close": 12.75, "volume": 126924.0}, {"date": "2026-05-08", "close": 12.93, "volume": 125965.0}, {"date": "2026-05-11", "close": 12.94, "volume": 188145.0}, {"date": "2026-05-12", "close": 12.8, "volume": 126154.0}, {"date": "2026-05-13", "close": 12.87, "volume": 148474.0}, {"date": "2026-05-14", "close": 12.9, "volume": 175479.0}, {"date": "2026-05-15", "close": 12.48, "volume": 76596.0}, {"date": "2026-05-18", "close": 12.28, "volume": 243945.0}, {"date": "2026-05-19", "close": 12.18, "volume": 241722.0}, {"date": "2026-05-20", "close": 12.36, "volume": 142959.0}, {"date": "2026-05-21", "close": 12.64, "volume": 168867.0}, {"date": "2026-05-22", "close": 12.7, "volume": 159771.0}, {"date": "2026-05-26", "close": 12.87, "volume": 83127.0}, {"date": "2026-05-27", "close": 12.91, "volume": 213119.0}, {"date": "2026-05-28", "close": 13.06, "volume": 192422.0}, {"date": "2026-05-29", "close": 13.07, "volume": 206019.0}, {"date": "2026-06-01", "close": 13.16, "volume": 174958.0}, {"date": "2026-06-02", "close": 13.21, "volume": 163564.0}, {"date": "2026-06-03", "close": 13.0, "volume": 155487.0}, {"date": "2026-06-04", "close": 13.01, "volume": 163325.0}, {"date": "2026-06-05", "close": 12.72, "volume": 162191.0}, {"date": "2026-06-08", "close": 12.69, "volume": 129372.0}, {"date": "2026-06-09", "close": 12.67, "volume": 118168.0}, {"date": "2026-06-10", "close": 12.58, "volume": 97961.0}, {"date": "2026-06-11", "close": 12.72, "volume": 164488.0}, {"date": "2026-06-12", "close": 12.84, "volume": 125046.0}, {"date": "2026-06-15", "close": 12.82, "volume": 101932.0}, {"date": "2026-06-16", "close": 12.91, "volume": 168698.0}, {"date": "2026-06-17", "close": 12.76, "volume": 107548.0}, {"date": "2026-06-18", "close": 12.92, "volume": 200747.0}, {"date": "2026-06-22", "close": 12.92, "volume": 111434.0}, {"date": "2026-06-23", "close": 12.83, "volume": 93145.0}, {"date": "2026-06-24", "close": 12.71, "volume": 111691.0}, {"date": "2026-06-25", "close": 12.87, "volume": 115937.0}, {"date": "2026-06-26", "close": 12.73, "volume": 103410.0}, {"date": "2026-06-29", "close": 13.04, "volume": 141252.0}, {"date": "2026-06-30", "close": 13.1, "volume": 160378.0}, {"date": "2026-07-01", "close": 13.05, "volume": 115654.0}, {"date": "2026-07-02", "close": 12.94, "volume": 150348.0}, {"date": "2026-07-06", "close": 13.01, "volume": 91975.0}, {"date": "2026-07-07", "close": 12.95, "volume": 95763.0}, {"date": "2026-07-08", "close": 12.85, "volume": 114893.0}, {"date": "2026-07-09", "close": 12.98, "volume": 157585.0}, {"date": "2026-07-10", "close": 13.06, "volume": 107993.0}, {"date": "2026-07-13", "close": 12.87, "volume": 137918.0}, {"date": "2026-07-14", "close": 12.94, "volume": 142304.0}, {"date": "2026-07-15", "close": 12.82, "volume": 116542.0}, {"date": "2026-07-16", "close": 12.72, "volume": 173478.0}, {"date": "2026-07-17", "close": 12.56, "volume": 181678.0}, {"date": "2026-07-20", "close": 12.53, "volume": 171056.0}, {"date": "2026-07-21", "close": 12.66, "volume": 100121.0}, {"date": "2026-07-22", "close": 12.63, "volume": 142518.0}, {"date": "2026-07-23", "close": 12.49, "volume": 85358.0}, {"date": "2026-07-24", "close": 12.32, "volume": 159931.0}, {"date": "2026-07-27", "close": 12.29, "volume": 140324.0}, {"date": "2026-07-28", "close": 12.23, "volume": 161388.0}, {"date": "2026-07-29", "close": 11.97, "volume": 241988.0}, {"date": "2026-07-30", "close": 12.31, "volume": 151053.0}, {"date": "2026-07-31", "close": 12.38, "volume": 137668.0}, {"date": "2026-08-03", "close": 12.59, "volume": 155677.0}, {"date": "2026-08-04", "close": 12.73, "volume": 105841.0}, {"date": "2026-08-05", "close": 12.71, "volume": 97339.0}, {"date": "2026-08-06", "close": 12.69, "volume": 107624.0}, {"date": "2026-08-07", "close": 12.75, "volume": 152271.0}], "refreshing": true}