{"ticker": "AWF", "overview": {"cik": "906013", "ticker": "AWF", "name": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "DEFA14A", "date": "2026-07-23", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-314208", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0000919574-26-004512", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-305991", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-13", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-302158", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-286329", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-26", "title": "Form 40-17G", "accession": "0000919574-26-004140", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-279644", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-06-10", "title": "Form N-CEN", "accession": "0001410368-26-057632", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0000919574-26-003875", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-004204", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-06-04", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC", "accession": "0001193125-26-256606", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0000919574-26-003788", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-26", "title": "Form NPORT-P", "accession": "0001410368-26-051283", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0000919574-26-002084", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0000919574-26-001840", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-018318", "price_sensitive": false}, {"form": "3", "date": "2026-02-25", "title": "Initial insider holdings", "accession": "0000919574-26-001364", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-23", "title": "Proxy statement", "accession": "0000919574-26-001336", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0000919574-26-000073", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0000919574-25-007390", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-12-05", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC", "accession": "0001193125-25-309211", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-25", "title": "Form NPORT-P", "accession": "0001410368-25-031097", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0000919574-25-005189", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-203762", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-06-27", "title": "Form CORRESP", "accession": "0000919574-25-003793", "price_sensitive": false}]}, "description": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC trades as AWF on the NYSE and is registered in the United States. Privy Trades holds 14 insider filings for the company, from January 2022 to July 2026. Across those, 4 insiders disclosed 13 open-market purchases totalling $227.76K. The most recent filing on record is dated 21 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 227763.4285, "sell_n": 0, "sell_sum": 0, "net": 227763.4285, "insiders": 4, "first_date": "2022-01-11", "last_date": "2026-07-21"}, "metrics": {"ticker": "AWF", "has_prices": true, "as_of": "2026-09-23", "last": 9.79, "prev_close": 9.89, "change": -0.10000000000000142, "change_pct": -0.010111223458038566, "session_volume": 385279.0, "vwap_5": 9.91215629635659, "vwap_20": 10.002428456483555, "vwap_60": 10.11058695582419, "vwap_250": 10.393493054371376, "high_52w": 10.94, "low_52w": 9.79, "avg_volume_20": 259937.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000919574-26-004512", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Emilie D. Wrapp", "who_key": "Wrapp Emilie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34971.3936, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $35K of AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426004512/0000919574-26-004512-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}, {"id": "13DG-0001445546-26-004204", "src": "13DG", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Alliancebernstein Global HIGH Income FUND Inc", "who_key": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC moves to a 10.21% passive stake in AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/0001445546-26-004204-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224140}, {"id": "0000919574-26-002084", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16880.807, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $17K of AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426002084/0000919574-26-002084-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409900}, {"id": "0000919574-26-000073", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "William Walsh Smith", "who_key": "Smith William Walsh", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14646.45, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426000073/0000919574-26-000073-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438700}, {"id": "0000919574-25-007390", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Fahd Malik", "who_key": "Malik Fahd", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17487.163399999998, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957425007390/0000919574-25-007390-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470380}, {"id": "0000919574-25-000386", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15181.926, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957425000386/0000919574-25-000386-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945580}, {"id": "0000919574-24-007290", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Fahd Malik", "who_key": "Malik Fahd", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8535.52, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424007290/0000919574-24-007290-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977260}, {"id": "0000919574-24-002402", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Fahd Malik", "who_key": "Malik Fahd", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17954.56, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424002402/0000919574-24-002402-index.htm", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358860}, {"id": "0000919574-24-002094", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Emilie D. Wrapp", "who_key": "Wrapp Emilie D.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24999.9924, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424002094/0000919574-24-002094-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381900}, {"id": "0000919574-24-000229", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14657.735499999999, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424000229/0000919574-24-000229-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481260}, {"id": "0000919574-24-000136", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "William Walsh Smith", "who_key": "Smith William Walsh", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20330.489700000002, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424000136/0000919574-24-000136-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489900}, {"id": "0000919574-23-000248", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12994.1877, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957423000248/0000919574-23-000248-index.htm", "trade_date": "2023-01-10", "timestamp": "2023-01-10", "mins": 2005420}, {"id": "0000919574-23-000066", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "William Walsh Smith", "who_key": "Smith William Walsh", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17125.7546, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957423000066/0000919574-23-000066-index.htm", "trade_date": "2023-01-04", "timestamp": "2023-01-04", "mins": 2014060}, {"id": "0000919574-22-000215", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11997.4486, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957422000215/0000919574-22-000215-index.htm", "trade_date": "2022-01-11", "timestamp": "2022-01-11", "mins": 2529580}], "recent_buys": [{"id": "0000919574-26-004512", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Emilie D. Wrapp", "who_key": "Wrapp Emilie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34971.3936, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $35K of AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426004512/0000919574-26-004512-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}, {"id": "0000919574-26-002084", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16880.807, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $17K of AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426002084/0000919574-26-002084-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409900}, {"id": "0000919574-26-000073", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "William Walsh Smith", "who_key": "Smith William Walsh", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14646.45, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426000073/0000919574-26-000073-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438700}, {"id": "0000919574-25-007390", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Fahd Malik", "who_key": "Malik Fahd", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17487.163399999998, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957425007390/0000919574-25-007390-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470380}, {"id": "0000919574-25-000386", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15181.926, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957425000386/0000919574-25-000386-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945580}, {"id": "0000919574-24-007290", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Fahd Malik", "who_key": "Malik Fahd", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8535.52, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424007290/0000919574-24-007290-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977260}, {"id": "0000919574-24-002402", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Fahd Malik", "who_key": "Malik Fahd", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17954.56, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424002402/0000919574-24-002402-index.htm", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358860}, {"id": "0000919574-24-002094", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Emilie D. Wrapp", "who_key": "Wrapp Emilie D.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24999.9924, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424002094/0000919574-24-002094-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381900}, {"id": "0000919574-24-000229", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14657.735499999999, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424000229/0000919574-24-000229-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481260}, {"id": "0000919574-24-000136", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "William Walsh Smith", "who_key": "Smith William Walsh", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20330.489700000002, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424000136/0000919574-24-000136-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489900}, {"id": "0000919574-23-000248", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12994.1877, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957423000248/0000919574-23-000248-index.htm", "trade_date": "2023-01-10", "timestamp": "2023-01-10", "mins": 2005420}, {"id": "0000919574-23-000066", "src": "INSIDERS", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "William Walsh Smith", "who_key": "Smith William Walsh", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17125.7546, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957423000066/0000919574-23-000066-index.htm", "trade_date": "2023-01-04", "timestamp": "2023-01-04", "mins": 2014060}], "institutional": [{"id": "13DG-0001445546-26-004204", "src": "13DG", "ticker": "AWF", "cik": "906013", "company": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "company_raw": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "who": "Alliancebernstein Global HIGH Income FUND Inc", "who_key": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC moves to a 10.21% passive stake in AWF", "source_url": "https://www.sec.gov/Archives/edgar/data/906013/0001445546-26-004204-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224140}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alliancebernstein Global High Income Fund", "new_value": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000906013", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000906013", "applied": 1, "detected_at": "2026-09-10T10:06:24.063215"}]}, "key_people": [{"who": "Gershon M. Distenfeld", "who_key": "Distenfeld Gershon M", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 71712.1048, "sold": 0, "net": 71712.1048, "trades": 5, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 16880.807, "date": "2026-01-22", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426002084/0000919574-26-002084-index.htm"}, {"action": "BUY", "amount": 15181.926, "date": "2025-01-15", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957425000386/0000919574-25-000386-index.htm"}, {"action": "BUY", "amount": 14657.735499999999, "date": "2024-01-09", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424000229/0000919574-24-000229-index.htm"}, {"action": "BUY", "amount": 12994.1877, "date": "2023-01-10", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957423000248/0000919574-23-000248-index.htm"}, {"action": "BUY", "amount": 11997.4486, "date": "2022-01-11", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957422000215/0000919574-22-000215-index.htm"}], "latest": {"action": "BUY", "amount": 16880.807, "date": "2026-01-22", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426002084/0000919574-26-002084-index.htm"}}, {"who": "Emilie D. Wrapp", "who_key": "Wrapp Emilie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 59971.386, "sold": 0, "net": 59971.386, "trades": 2, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 34971.3936, "date": "2026-07-21", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426004512/0000919574-26-004512-index.htm"}, {"action": "BUY", "amount": 24999.9924, "date": "2024-03-18", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424002094/0000919574-24-002094-index.htm"}], "latest": {"action": "BUY", "amount": 34971.3936, "date": "2026-07-21", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426004512/0000919574-26-004512-index.htm"}}, {"who": "William Walsh Smith", "who_key": "Smith William Walsh", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 52102.6943, "sold": 0, "net": 52102.6943, "trades": 3, "top_score": 29.9, "lean": "buying", "history": [{"action": "BUY", "amount": 14646.45, "date": "2026-01-02", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426000073/0000919574-26-000073-index.htm"}, {"action": "BUY", "amount": 20330.489700000002, "date": "2024-01-03", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424000136/0000919574-24-000136-index.htm"}, {"action": "BUY", "amount": 17125.7546, "date": "2023-01-04", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957423000066/0000919574-23-000066-index.htm"}], "latest": {"action": "BUY", "amount": 14646.45, "date": "2026-01-02", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957426000073/0000919574-26-000073-index.htm"}}, {"who": "Fahd Malik", "who_key": "Malik Fahd", "role": "VP & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 43977.2434, "sold": 0, "net": 43977.2434, "trades": 3, "top_score": 29.0, "lean": "buying", "history": [{"action": "BUY", "amount": 17487.163399999998, "date": "2025-12-11", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957425007390/0000919574-25-007390-index.htm"}, {"action": "BUY", "amount": 8535.52, "date": "2024-12-24", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424007290/0000919574-24-007290-index.htm"}, {"action": "BUY", "amount": 17954.56, "date": "2024-04-03", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957424002402/0000919574-24-002402-index.htm"}], "latest": {"action": "BUY", "amount": 17487.163399999998, "date": "2025-12-11", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906013/000091957425007390/0000919574-25-007390-index.htm"}}], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-07-23", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-314208", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0000919574-26-004512", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-305991", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-13", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-302158", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-286329", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-26", "title": "Form 40-17G", "accession": "0000919574-26-004140", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC.", "accession": "0001193125-26-279644", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-06-10", "title": "Form N-CEN", "accession": "0001410368-26-057632", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0000919574-26-003875", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-004204", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-06-04", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC", "accession": "0001193125-26-256606", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0000919574-26-003788", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-26", "title": "Form NPORT-P", "accession": "0001410368-26-051283", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0000919574-26-002084", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0000919574-26-001840", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-018318", "price_sensitive": false}, {"form": "3", "date": "2026-02-25", "title": "Initial insider holdings", "accession": "0000919574-26-001364", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-23", "title": "Proxy statement", "accession": "0000919574-26-001336", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0000919574-26-000073", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0000919574-25-007390", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-12-05", "title": "ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND, INC", "accession": "0001193125-25-309211", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-25", "title": "Form NPORT-P", "accession": "0001410368-25-031097", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0000919574-25-005189", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-203762", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-06-27", "title": "Form CORRESP", "accession": "0000919574-25-003793", "price_sensitive": false}], "performance": {"ticker": "AWF", "has_prices": true, "summary": {"n": 13, "avg": -0.06314307856728557, "win_rate": 0.07692307692307693, "best": 0.03379091869060174, "worst": -0.18416666666666673, "as_of": "2026-09-23"}, "buys": [{"who": "Wrapp Emilie D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34971.3936, "date": "2026-07-21", "score": 48.7, "ref_price": 10.17, "return": -0.03736479842674541}, {"who": "Distenfeld Gershon M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 16880.807, "date": "2026-01-22", "score": 35.7, "ref_price": 10.63, "return": -0.07902163687676403}, {"who": "Smith William Walsh", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Portfolio Manager", "amount": 14646.45, "date": "2026-01-02", "score": 26.1, "ref_price": 10.68, "return": -0.08333333333333338}, {"who": "Malik Fahd", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Portfolio Manager", "amount": 17487.163399999998, "date": "2025-12-11", "score": 29.0, "ref_price": 10.67, "return": -0.08247422680412378}, {"who": "Distenfeld Gershon M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 15181.926, "date": "2025-01-15", "score": 35.3, "ref_price": 10.73, "return": -0.08760484622553599}, {"who": "Malik Fahd", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Portfolio Manager", "amount": 8535.52, "date": "2024-12-24", "score": 26.2, "ref_price": 10.66, "return": -0.08161350844277683}, {"who": "Malik Fahd", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Portfolio Manager", "amount": 17954.56, "date": "2024-04-03", "score": 28.0, "ref_price": 10.6, "return": -0.0764150943396227}, {"who": "Wrapp Emilie D.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24999.9924, "date": "2024-03-18", "score": 42.0, "ref_price": 10.43, "return": -0.061361457334611756}, {"who": "Distenfeld Gershon M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 14657.735499999999, "date": "2024-01-09", "score": 35.1, "ref_price": 10.25, "return": -0.044878048780487886}, {"who": "Smith William Walsh", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Portfolio Manager", "amount": 20330.489700000002, "date": "2024-01-03", "score": 29.9, "ref_price": 10.16, "return": -0.036417322834645764}, {"who": "Distenfeld Gershon M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 12994.1877, "date": "2023-01-10", "score": 34.6, "ref_price": 9.79, "return": 0.0}, {"who": "Smith William Walsh", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Portfolio Manager", "amount": 17125.7546, "date": "2023-01-04", "score": 27.1, "ref_price": 9.47, "return": 0.03379091869060174}, {"who": "Distenfeld Gershon M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 11997.4486, "date": "2022-01-11", "score": 34.1, "ref_price": 12.0, "return": -0.18416666666666673}]}, "price_series": [{"date": "2016-09-23", "close": 12.63, "volume": 99727.0}, {"date": "2016-09-26", "close": 12.58, "volume": 108488.0}, {"date": "2016-09-27", "close": 12.66, "volume": 143406.0}, {"date": "2016-09-28", "close": 12.67, "volume": 133503.0}, {"date": "2016-09-29", "close": 12.66, "volume": 137554.0}, {"date": "2016-09-30", "close": 12.61, "volume": 132541.0}, {"date": "2016-10-03", "close": 12.63, "volume": 162512.0}, {"date": "2016-10-04", "close": 12.65, "volume": 184483.0}, {"date": "2016-10-05", "close": 12.54, "volume": 180273.0}, {"date": "2016-10-06", "close": 12.57, "volume": 198511.0}, {"date": "2016-10-07", "close": 12.59, "volume": 79951.0}, {"date": "2016-10-10", "close": 12.57, "volume": 88998.0}, {"date": "2016-10-11", "close": 12.5, "volume": 180808.0}, {"date": "2016-10-12", "close": 12.43, "volume": 182790.0}, {"date": "2016-10-13", "close": 12.36, "volume": 134685.0}, {"date": "2016-10-14", "close": 12.36, "volume": 131849.0}, {"date": "2016-10-17", "close": 12.26, "volume": 170269.0}, {"date": "2016-10-18", "close": 12.26, "volume": 181225.0}, {"date": "2016-10-19", "close": 12.34, "volume": 209582.0}, {"date": "2016-10-20", "close": 12.38, "volume": 116675.0}, {"date": "2016-10-21", "close": 12.38, "volume": 146040.0}, {"date": "2016-10-24", "close": 12.53, "volume": 217032.0}, {"date": "2016-10-25", "close": 12.56, "volume": 149210.0}, {"date": "2016-10-26", "close": 12.57, "volume": 139170.0}, {"date": "2016-10-27", "close": 12.54, "volume": 181190.0}, {"date": "2016-10-28", "close": 12.52, "volume": 167434.0}, {"date": "2016-10-31", "close": 12.46, "volume": 199104.0}, {"date": "2016-11-01", "close": 12.45, "volume": 181022.0}, {"date": "2016-11-02", "close": 12.11, "volume": 422802.0}, {"date": "2016-11-03", "close": 12.07, "volume": 186861.0}, {"date": "2016-11-04", "close": 12.07, "volume": 242895.0}, {"date": "2016-11-07", "close": 12.11, "volume": 316115.0}, {"date": "2016-11-08", "close": 12.08, "volume": 225607.0}, {"date": "2016-11-09", "close": 11.97, "volume": 396383.0}, {"date": "2016-11-10", "close": 11.77, "volume": 401891.0}, {"date": "2016-11-11", "close": 11.55, "volume": 379136.0}, {"date": "2016-11-14", "close": 11.35, "volume": 936659.0}, {"date": "2016-11-15", "close": 11.63, "volume": 234689.0}, {"date": "2016-11-16", "close": 11.68, "volume": 194567.0}, {"date": "2016-11-17", "close": 11.82, "volume": 239310.0}, {"date": "2016-11-18", "close": 11.86, "volume": 206232.0}, {"date": "2016-11-21", "close": 12.0, "volume": 267985.0}, {"date": "2016-11-22", "close": 12.08, "volume": 181210.0}, {"date": "2016-11-23", "close": 12.11, "volume": 213531.0}, {"date": "2016-11-25", "close": 12.14, "volume": 115155.0}, {"date": "2016-11-28", "close": 12.105, "volume": 202966.0}, {"date": "2016-11-29", "close": 12.1, "volume": 199871.0}, {"date": "2016-11-30", "close": 12.06, "volume": 145029.0}, {"date": "2016-12-01", "close": 12.04, "volume": 138036.0}, {"date": "2016-12-02", "close": 12.1, "volume": 194955.0}, {"date": "2016-12-05", "close": 12.11, "volume": 136442.0}, {"date": "2016-12-06", "close": 12.2, "volume": 222802.0}, {"date": "2016-12-07", "close": 12.27, "volume": 218476.0}, {"date": "2016-12-08", "close": 12.2, "volume": 162360.0}, {"date": "2016-12-09", "close": 12.22, "volume": 208482.0}, {"date": "2016-12-12", "close": 12.26, "volume": 154638.0}, {"date": "2016-12-13", "close": 12.28, "volume": 197393.0}, {"date": "2016-12-14", "close": 12.24, "volume": 158439.0}, {"date": "2016-12-15", "close": 12.24, "volume": 203483.0}, {"date": "2016-12-16", "close": 12.25, "volume": 140787.0}, {"date": "2016-12-19", "close": 12.39, "volume": 263231.0}, {"date": "2016-12-20", "close": 12.35, "volume": 210833.0}, {"date": "2016-12-21", "close": 12.32, "volume": 200041.0}, {"date": "2016-12-22", "close": 12.31, "volume": 178344.0}, {"date": "2016-12-23", "close": 12.24, "volume": 180394.0}, {"date": "2016-12-27", "close": 12.26, "volume": 117447.0}, {"date": "2016-12-28", "close": 12.42, "volume": 177628.0}, {"date": "2016-12-29", "close": 12.55, "volume": 222891.0}, {"date": "2016-12-30", "close": 12.57, "volume": 224841.0}, {"date": "2017-01-03", "close": 12.71, "volume": 429730.0}, {"date": "2017-01-04", "close": 12.82, "volume": 418338.0}, {"date": "2017-01-05", "close": 12.76, "volume": 450692.0}, {"date": "2017-01-06", "close": 12.78, "volume": 189466.0}, {"date": "2017-01-09", "close": 12.69, "volume": 274020.0}, {"date": "2017-01-10", "close": 12.7, "volume": 159721.0}, {"date": "2017-01-11", "close": 12.8, "volume": 226244.0}, {"date": "2017-01-12", "close": 12.75, "volume": 236007.0}, {"date": "2017-01-13", "close": 12.81, "volume": 119788.0}, {"date": "2017-01-17", "close": 12.87, "volume": 219563.0}, {"date": "2017-01-18", "close": 12.87, "volume": 134468.0}, {"date": "2017-01-19", "close": 12.86, "volume": 200945.0}, {"date": "2017-01-20", "close": 12.91, "volume": 203180.0}, {"date": "2017-01-23", "close": 13.0, "volume": 269712.0}, {"date": "2017-01-24", "close": 12.67, "volume": 1023282.0}, {"date": "2017-01-25", "close": 12.75, "volume": 446555.0}, {"date": "2017-01-26", "close": 12.77, "volume": 294164.0}, {"date": "2017-01-27", "close": 12.75, "volume": 226736.0}, {"date": "2017-01-30", "close": 12.76, "volume": 194350.0}, {"date": "2017-01-31", "close": 12.75, "volume": 244957.0}, {"date": "2017-02-01", "close": 12.75, "volume": 215989.0}, {"date": "2017-02-02", "close": 12.77, "volume": 143635.0}, {"date": "2017-02-03", "close": 12.78, "volume": 169966.0}, {"date": "2017-02-06", "close": 12.78, "volume": 214192.0}, {"date": "2017-02-07", "close": 12.8, "volume": 142071.0}, {"date": "2017-02-08", "close": 12.77, "volume": 171298.0}, {"date": "2017-02-09", "close": 12.76, "volume": 166170.0}, {"date": "2017-02-10", "close": 12.76, "volume": 134314.0}, {"date": "2017-02-13", "close": 12.79, "volume": 95027.0}, {"date": "2017-02-14", "close": 12.85, "volume": 369698.0}, {"date": "2017-02-15", "close": 12.84, "volume": 255401.0}, {"date": "2017-02-16", "close": 12.75, "volume": 232118.0}, {"date": "2017-02-17", "close": 12.8, "volume": 277379.0}, {"date": "2017-02-21", "close": 12.81, "volume": 298246.0}, {"date": "2017-02-22", "close": 12.86, "volume": 229380.0}, {"date": "2017-02-23", "close": 12.85, "volume": 188364.0}, {"date": "2017-02-24", "close": 12.82, "volume": 108532.0}, {"date": "2017-02-27", "close": 12.87, "volume": 147441.0}, {"date": "2017-02-28", "close": 12.88, "volume": 169697.0}, {"date": "2017-03-01", "close": 12.83, "volume": 131239.0}, {"date": "2017-03-02", "close": 12.8, "volume": 127086.0}, {"date": "2017-03-03", "close": 12.79, "volume": 134186.0}, {"date": "2017-03-06", "close": 12.76, "volume": 176496.0}, {"date": "2017-03-07", "close": 12.68, "volume": 250525.0}, {"date": "2017-03-08", "close": 12.62, "volume": 216307.0}, {"date": "2017-03-09", "close": 12.41, "volume": 443646.0}, {"date": "2017-03-10", "close": 12.42, "volume": 234030.0}, {"date": "2017-03-13", "close": 12.38, "volume": 217946.0}, {"date": "2017-03-14", "close": 12.3, "volume": 281130.0}, {"date": "2017-03-15", "close": 12.43, "volume": 197562.0}, {"date": "2017-03-16", "close": 12.34, "volume": 455368.0}, {"date": "2017-03-17", "close": 12.38, "volume": 533876.0}, {"date": "2017-03-20", "close": 12.5, "volume": 379859.0}, {"date": "2017-03-21", "close": 12.45, "volume": 261001.0}, {"date": "2017-03-22", "close": 12.49, "volume": 196567.0}, {"date": "2017-03-23", "close": 12.46, "volume": 139243.0}, {"date": "2017-03-24", "close": 12.48, "volume": 104234.0}, {"date": "2017-03-27", "close": 12.47, "volume": 143472.0}, {"date": "2017-03-28", "close": 12.57, "volume": 382838.0}, {"date": "2017-03-29", "close": 12.55, "volume": 178634.0}, {"date": "2017-03-30", "close": 12.6, "volume": 239121.0}, {"date": "2017-03-31", "close": 12.58, "volume": 248672.0}, {"date": "2017-04-03", "close": 12.59, "volume": 282704.0}, {"date": "2017-04-04", "close": 12.56, "volume": 151933.0}, {"date": "2017-04-05", "close": 12.53, "volume": 152941.0}, {"date": "2017-04-06", "close": 12.56, "volume": 128601.0}, {"date": "2017-04-07", "close": 12.57, "volume": 163989.0}, {"date": "2017-04-10", "close": 12.66, "volume": 243205.0}, {"date": "2017-04-11", "close": 12.61, "volume": 218880.0}, {"date": "2017-04-12", "close": 12.62, "volume": 284700.0}, {"date": "2017-04-13", "close": 12.65, "volume": 157144.0}, {"date": "2017-04-17", "close": 12.67, "volume": 133306.0}, {"date": "2017-04-18", "close": 12.68, "volume": 116754.0}, {"date": "2017-04-19", "close": 12.67, "volume": 107802.0}, {"date": "2017-04-20", "close": 12.69, "volume": 96426.0}, {"date": "2017-04-21", "close": 12.74, "volume": 185190.0}, {"date": "2017-04-24", "close": 12.76, "volume": 219448.0}, {"date": "2017-04-25", "close": 12.8, "volume": 143893.0}, {"date": "2017-04-26", "close": 12.81, "volume": 128599.0}, {"date": "2017-04-27", "close": 12.77, "volume": 134859.0}, {"date": "2017-04-28", "close": 12.85, "volume": 176782.0}, {"date": "2017-05-01", "close": 12.84, "volume": 137759.0}, {"date": "2017-05-02", "close": 12.81, "volume": 132218.0}, {"date": "2017-05-03", "close": 12.77, "volume": 116369.0}, {"date": "2017-05-04", "close": 12.71, "volume": 149272.0}, {"date": "2017-05-05", "close": 12.71, "volume": 100832.0}, {"date": "2017-05-08", "close": 12.69, "volume": 166487.0}, {"date": "2017-05-09", "close": 12.69, "volume": 96314.0}, {"date": "2017-05-10", "close": 12.69, "volume": 195582.0}, {"date": "2017-05-11", "close": 12.68, "volume": 230102.0}, {"date": "2017-05-12", "close": 12.7, "volume": 199876.0}, {"date": "2017-05-15", "close": 12.74, "volume": 175898.0}, {"date": "2017-05-16", "close": 12.74, "volume": 146796.0}, {"date": "2017-05-17", "close": 12.62, "volume": 222933.0}, {"date": "2017-05-18", "close": 12.68, "volume": 273311.0}, {"date": "2017-05-19", "close": 12.7, "volume": 199749.0}, {"date": "2017-05-22", "close": 12.75, "volume": 257014.0}, {"date": "2017-05-23", "close": 12.72, "volume": 151271.0}, {"date": "2017-05-24", "close": 12.76, "volume": 110190.0}, {"date": "2017-05-25", "close": 12.78, "volume": 185334.0}, {"date": "2017-05-26", "close": 12.83, "volume": 207414.0}, {"date": "2017-05-30", "close": 12.82, "volume": 161095.0}, {"date": "2017-05-31", "close": 12.81, "volume": 175326.0}, {"date": "2017-06-01", "close": 12.93, "volume": 233592.0}, {"date": "2017-06-02", "close": 12.9, "volume": 193311.0}, {"date": "2017-06-05", "close": 12.93, "volume": 168977.0}, {"date": "2017-06-06", "close": 12.93, "volume": 173413.0}, {"date": "2017-06-07", "close": 12.87, "volume": 208431.0}, {"date": "2017-06-08", "close": 12.86, "volume": 179585.0}, {"date": "2017-06-09", "close": 12.84, "volume": 186883.0}, {"date": "2017-06-12", "close": 12.84, "volume": 83384.0}, {"date": "2017-06-13", "close": 12.81, "volume": 221506.0}, {"date": "2017-06-14", "close": 12.81, "volume": 121431.0}, {"date": "2017-06-15", "close": 12.8, "volume": 126918.0}, {"date": "2017-06-16", "close": 12.84, "volume": 143177.0}, {"date": "2017-06-19", "close": 12.91, "volume": 222199.0}, {"date": "2017-06-20", "close": 12.95, "volume": 146890.0}, {"date": "2017-06-21", "close": 12.84, "volume": 153288.0}, {"date": "2017-06-22", "close": 12.85, "volume": 102198.0}, {"date": "2017-06-23", "close": 12.83, "volume": 175547.0}, {"date": "2017-06-26", "close": 12.82, "volume": 142074.0}, {"date": "2017-06-27", "close": 12.81, "volume": 126755.0}, {"date": "2017-06-28", "close": 12.86, "volume": 80376.0}, {"date": "2017-06-29", "close": 12.83, "volume": 124180.0}, {"date": "2017-06-30", "close": 12.94, "volume": 174693.0}, {"date": "2017-07-03", "close": 12.93, "volume": 57530.0}, {"date": "2017-07-05", "close": 12.88, "volume": 185341.0}, {"date": "2017-07-06", "close": 12.8, "volume": 149633.0}, {"date": "2017-07-07", "close": 12.84, "volume": 133561.0}, {"date": "2017-07-10", "close": 12.83, "volume": 89112.0}, {"date": "2017-07-11", "close": 12.87, "volume": 118514.0}, {"date": "2017-07-12", "close": 12.85, "volume": 183488.0}, {"date": "2017-07-13", "close": 12.83, "volume": 129570.0}, {"date": "2017-07-14", "close": 12.85, "volume": 105145.0}, {"date": "2017-07-17", "close": 12.9, "volume": 107230.0}, {"date": "2017-07-18", "close": 12.95, "volume": 137592.0}, {"date": "2017-07-19", "close": 13.0, "volume": 106232.0}, {"date": "2017-07-20", "close": 12.97, "volume": 92576.0}, {"date": "2017-07-21", "close": 12.99, "volume": 166520.0}, {"date": "2017-07-24", "close": 13.07, "volume": 203404.0}, {"date": "2017-07-25", "close": 12.98, "volume": 186407.0}, {"date": "2017-07-26", "close": 13.03, "volume": 122632.0}, {"date": "2017-07-27", "close": 13.05, "volume": 126564.0}, {"date": "2017-07-28", "close": 12.99, "volume": 116878.0}, {"date": "2017-07-31", "close": 13.09, "volume": 305053.0}, {"date": "2017-08-01", "close": 13.09, "volume": 194596.0}, {"date": "2017-08-02", "close": 13.015, "volume": 148408.0}, {"date": "2017-08-03", "close": 13.03, "volume": 115212.0}, {"date": "2017-08-04", "close": 13.07, "volume": 104201.0}, {"date": "2017-08-07", "close": 13.07, "volume": 85525.0}, {"date": "2017-08-08", "close": 13.05, "volume": 98745.0}, {"date": "2017-08-09", "close": 12.94, "volume": 157185.0}, {"date": "2017-08-10", "close": 12.69, "volume": 289151.0}, {"date": "2017-08-11", "close": 12.76, "volume": 248948.0}, {"date": "2017-08-14", "close": 12.84, "volume": 96252.0}, {"date": "2017-08-15", "close": 12.84, "volume": 120336.0}, {"date": "2017-08-16", "close": 12.89, "volume": 139655.0}, {"date": "2017-08-17", "close": 12.81, "volume": 142634.0}, {"date": "2017-08-18", "close": 12.87, "volume": 137703.0}, {"date": "2017-08-21", "close": 12.89, "volume": 165009.0}, {"date": "2017-08-22", "close": 12.9, "volume": 87725.0}, {"date": "2017-08-23", "close": 12.93, "volume": 104955.0}, {"date": "2017-08-24", "close": 12.93, "volume": 87421.0}, {"date": "2017-08-25", "close": 12.9, "volume": 111135.0}, {"date": "2017-08-28", "close": 12.935, "volume": 84341.0}, {"date": "2017-08-29", "close": 12.99, "volume": 153160.0}, {"date": "2017-08-30", "close": 12.94, "volume": 120266.0}, {"date": "2017-08-31", "close": 12.93, "volume": 145718.0}, {"date": "2017-09-01", "close": 12.97, "volume": 104262.0}, {"date": "2017-09-05", "close": 12.97, "volume": 117322.0}, {"date": "2017-09-06", "close": 13.04, "volume": 98828.0}, {"date": "2017-09-07", "close": 12.91, "volume": 264080.0}, {"date": "2017-09-08", "close": 12.9, "volume": 112223.0}, {"date": "2017-09-11", "close": 12.89, "volume": 207723.0}, {"date": "2017-09-12", "close": 12.91, "volume": 123745.0}, {"date": "2017-09-13", "close": 12.92, "volume": 122985.0}, {"date": "2017-09-14", "close": 12.98, "volume": 228846.0}, {"date": "2017-09-15", "close": 12.985, "volume": 126508.0}, {"date": "2017-09-18", "close": 13.0, "volume": 240858.0}, {"date": "2017-09-19", "close": 13.05, "volume": 148792.0}, {"date": "2017-09-20", "close": 13.04, "volume": 64574.0}, {"date": "2017-09-21", "close": 12.918, "volume": 184145.0}, {"date": "2017-09-22", "close": 12.88, "volume": 178339.0}, {"date": "2017-09-25", "close": 12.89, "volume": 162948.0}, {"date": "2017-09-26", "close": 12.98, "volume": 154676.0}, {"date": "2017-09-27", "close": 12.94, "volume": 109502.0}, {"date": "2017-09-28", "close": 13.0, "volume": 103150.0}, {"date": "2017-09-29", "close": 13.05, "volume": 151102.0}, {"date": "2017-10-02", "close": 13.04, "volume": 89123.0}, {"date": "2017-10-03", "close": 13.05, "volume": 109094.0}, {"date": "2017-10-04", "close": 13.02, "volume": 143306.0}, {"date": "2017-10-05", "close": 12.95, "volume": 161775.0}, {"date": "2017-10-06", "close": 12.97, "volume": 96541.0}, {"date": "2017-10-09", "close": 12.98, "volume": 95122.0}, {"date": "2017-10-10", "close": 13.0, "volume": 100304.0}, {"date": "2017-10-11", "close": 12.98, "volume": 74389.0}, {"date": "2017-10-12", "close": 13.01, "volume": 63714.0}, {"date": "2017-10-13", "close": 13.01, "volume": 75441.0}, {"date": "2017-10-16", "close": 13.04, "volume": 95843.0}, {"date": "2017-10-17", "close": 12.96, "volume": 190688.0}, {"date": "2017-10-18", "close": 12.98, "volume": 201371.0}, {"date": "2017-10-19", "close": 13.02, "volume": 188445.0}, {"date": "2017-10-20", "close": 13.08, "volume": 223006.0}, {"date": "2017-10-23", "close": 13.05, "volume": 167643.0}, {"date": "2017-10-24", "close": 13.08, "volume": 147823.0}, {"date": "2017-10-25", "close": 12.97, "volume": 237805.0}, {"date": "2017-10-26", "close": 12.99, "volume": 133767.0}, {"date": "2017-10-27", "close": 12.97, "volume": 169227.0}, {"date": "2017-10-30", "close": 12.98, "volume": 106249.0}, {"date": "2017-10-31", "close": 12.95, "volume": 242964.0}, {"date": "2017-11-01", "close": 13.02, "volume": 121475.0}, {"date": "2017-11-02", "close": 12.82, "volume": 397632.0}, {"date": "2017-11-03", "close": 12.84, "volume": 97808.0}, {"date": "2017-11-06", "close": 12.77, "volume": 230281.0}, {"date": "2017-11-07", "close": 12.84, "volume": 177166.0}, {"date": "2017-11-08", "close": 12.68, "volume": 262319.0}, {"date": "2017-11-09", "close": 12.58, "volume": 252757.0}, {"date": "2017-11-10", "close": 12.51, "volume": 429356.0}, {"date": "2017-11-13", "close": 12.44, "volume": 213802.0}, {"date": "2017-11-14", "close": 12.36, "volume": 337939.0}, {"date": "2017-11-15", "close": 12.43, "volume": 434289.0}, {"date": "2017-11-16", "close": 12.53, "volume": 201114.0}, {"date": "2017-11-17", "close": 12.54, "volume": 172733.0}, {"date": "2017-11-20", "close": 12.58, "volume": 152694.0}, {"date": "2017-11-21", "close": 12.57, "volume": 203686.0}, {"date": "2017-11-22", "close": 12.55, "volume": 130108.0}, {"date": "2017-11-24", "close": 12.59, "volume": 70621.0}, {"date": "2017-11-27", "close": 12.52, "volume": 160245.0}, {"date": "2017-11-28", "close": 12.55, "volume": 143255.0}, {"date": "2017-11-29", "close": 12.5, "volume": 134187.0}, {"date": "2017-11-30", "close": 12.5, "volume": 217230.0}, {"date": "2017-12-01", "close": 12.76, "volume": 912955.0}, {"date": "2017-12-04", "close": 12.82, "volume": 553744.0}, {"date": "2017-12-05", "close": 12.83, "volume": 221885.0}, {"date": "2017-12-06", "close": 12.81, "volume": 304661.0}, {"date": "2017-12-07", "close": 12.67, "volume": 211083.0}, {"date": "2017-12-08", "close": 12.69, "volume": 134254.0}, {"date": "2017-12-11", "close": 12.75, "volume": 160453.0}, {"date": "2017-12-12", "close": 12.71, "volume": 108205.0}, {"date": "2017-12-13", "close": 12.71, "volume": 198063.0}, {"date": "2017-12-14", "close": 12.69, "volume": 157261.0}, {"date": "2017-12-15", "close": 12.72, "volume": 348233.0}, {"date": "2017-12-18", "close": 12.81, "volume": 249305.0}, {"date": "2017-12-19", "close": 12.75, "volume": 212657.0}, {"date": "2017-12-20", "close": 12.78, "volume": 201195.0}, {"date": "2017-12-21", "close": 12.75, "volume": 342852.0}, {"date": "2017-12-22", "close": 12.75, "volume": 223906.0}, {"date": "2017-12-26", "close": 12.79, "volume": 217434.0}, {"date": "2017-12-27", "close": 12.82, "volume": 141611.0}, {"date": "2017-12-28", "close": 12.79, "volume": 137947.0}, {"date": "2017-12-29", "close": 12.76, "volume": 208698.0}, {"date": "2018-01-02", "close": 12.74, "volume": 533545.0}, {"date": "2018-01-03", "close": 12.82, "volume": 503423.0}, {"date": "2018-01-04", "close": 12.77, "volume": 473803.0}, {"date": "2018-01-05", "close": 12.77, "volume": 205243.0}, {"date": "2018-01-08", "close": 12.75, "volume": 217579.0}, {"date": "2018-01-09", "close": 12.7, "volume": 225284.0}, {"date": "2018-01-10", "close": 12.63, "volume": 278366.0}, {"date": "2018-01-11", "close": 12.72, "volume": 166956.0}, {"date": "2018-01-12", "close": 12.66, "volume": 188974.0}, {"date": "2018-01-16", "close": 12.66, "volume": 362305.0}, {"date": "2018-01-17", "close": 12.63, "volume": 150721.0}, {"date": "2018-01-18", "close": 12.58, "volume": 248392.0}, {"date": "2018-01-19", "close": 12.57, "volume": 205659.0}, {"date": "2018-01-22", "close": 12.6, "volume": 275573.0}, {"date": "2018-01-23", "close": 12.64, "volume": 203046.0}, {"date": "2018-01-24", "close": 12.6, "volume": 340329.0}, {"date": "2018-01-25", "close": 12.65, "volume": 245057.0}, {"date": "2018-01-26", "close": 12.67, "volume": 207919.0}, {"date": "2018-01-29", "close": 12.54, "volume": 199327.0}, {"date": "2018-01-30", "close": 12.44, "volume": 402289.0}, {"date": "2018-01-31", "close": 12.44, "volume": 244250.0}, {"date": "2018-02-01", "close": 12.42, "volume": 138257.0}, {"date": "2018-02-02", "close": 12.37, "volume": 312247.0}, {"date": "2018-02-05", "close": 12.04, "volume": 555512.0}, {"date": "2018-02-06", "close": 12.04, "volume": 558261.0}, {"date": "2018-02-07", "close": 12.06, "volume": 488227.0}, {"date": "2018-02-08", "close": 12.0, "volume": 426251.0}, {"date": "2018-02-09", "close": 11.9, "volume": 558115.0}, {"date": "2018-02-12", "close": 12.0, "volume": 326047.0}, {"date": "2018-02-13", "close": 11.99, "volume": 127573.0}, {"date": "2018-02-14", "close": 12.02, "volume": 312302.0}, {"date": "2018-02-15", "close": 12.06, "volume": 154211.0}, {"date": "2018-02-16", "close": 12.07, "volume": 227499.0}, {"date": "2018-02-20", "close": 12.12, "volume": 312342.0}, {"date": "2018-02-21", "close": 12.13, "volume": 200601.0}, {"date": "2018-02-22", "close": 12.09, "volume": 162397.0}, {"date": "2018-02-23", "close": 12.12, "volume": 148820.0}, {"date": "2018-02-26", "close": 12.09, "volume": 187935.0}, {"date": "2018-02-27", "close": 12.06, "volume": 135829.0}, {"date": "2018-02-28", "close": 12.04, "volume": 168425.0}, {"date": "2018-03-01", "close": 11.99, "volume": 209194.0}, {"date": "2018-03-02", "close": 11.94, "volume": 284176.0}, {"date": "2018-03-05", "close": 11.94, "volume": 247209.0}, {"date": "2018-03-06", "close": 11.99, "volume": 120156.0}, {"date": "2018-03-07", "close": 11.94, "volume": 176671.0}, {"date": "2018-03-08", "close": 11.93, "volume": 156134.0}, {"date": "2018-03-09", "close": 12.01, "volume": 199590.0}, {"date": "2018-03-12", "close": 12.01, "volume": 200037.0}, {"date": "2018-03-13", "close": 11.96, "volume": 199099.0}, {"date": "2018-03-14", "close": 12.02, "volume": 151330.0}, {"date": "2018-03-15", "close": 11.96, "volume": 156953.0}, {"date": "2018-03-16", "close": 12.0, "volume": 129889.0}, {"date": "2018-03-19", "close": 11.91, "volume": 201430.0}, {"date": "2018-03-20", "close": 11.92, "volume": 98226.0}, {"date": "2018-03-21", "close": 11.91, "volume": 154467.0}, {"date": "2018-03-22", "close": 11.89, "volume": 114888.0}, {"date": "2018-03-23", "close": 11.83, "volume": 172908.0}, {"date": "2018-03-26", "close": 11.89, "volume": 209533.0}, {"date": "2018-03-27", "close": 11.85, "volume": 183527.0}, {"date": "2018-03-28", "close": 11.85, "volume": 190623.0}, {"date": "2018-03-29", "close": 11.89, "volume": 193835.0}, {"date": "2018-04-02", "close": 11.92, "volume": 211815.0}, {"date": "2018-04-03", "close": 11.9, "volume": 146860.0}, {"date": "2018-04-04", "close": 11.91, "volume": 150352.0}, {"date": "2018-04-05", "close": 11.86, "volume": 182504.0}, {"date": "2018-04-06", "close": 11.79, "volume": 198234.0}, {"date": "2018-04-09", "close": 11.77, "volume": 522771.0}, {"date": "2018-04-10", "close": 11.87, "volume": 208081.0}, {"date": "2018-04-11", "close": 11.83, "volume": 123362.0}, {"date": "2018-04-12", "close": 11.86, "volume": 138535.0}, {"date": "2018-04-13", "close": 11.83, "volume": 161304.0}, {"date": "2018-04-16", "close": 11.87, "volume": 211675.0}, {"date": "2018-04-17", "close": 11.89, "volume": 167180.0}, {"date": "2018-04-18", "close": 11.92, "volume": 303929.0}, {"date": "2018-04-19", "close": 11.85, "volume": 181592.0}, {"date": "2018-04-20", "close": 11.8, "volume": 183338.0}, {"date": "2018-04-23", "close": 11.78, "volume": 262348.0}, {"date": "2018-04-24", "close": 11.8, "volume": 150094.0}, {"date": "2018-04-25", "close": 11.72, "volume": 288101.0}, {"date": "2018-04-26", "close": 11.84, "volume": 282643.0}, {"date": "2018-04-27", "close": 11.81, "volume": 176604.0}, {"date": "2018-04-30", "close": 11.8, "volume": 197801.0}, {"date": "2018-05-01", "close": 11.85, "volume": 125468.0}, {"date": "2018-05-02", "close": 11.85, "volume": 160376.0}, {"date": "2018-05-03", "close": 11.77, "volume": 266841.0}, {"date": "2018-05-04", "close": 11.72, "volume": 297849.0}, {"date": "2018-05-07", "close": 11.68, "volume": 226248.0}, {"date": "2018-05-08", "close": 11.68, "volume": 231119.0}, {"date": "2018-05-09", "close": 11.65, "volume": 187635.0}, {"date": "2018-05-10", "close": 11.675, "volume": 163432.0}, {"date": "2018-05-11", "close": 11.68, "volume": 171112.0}, {"date": "2018-05-14", "close": 11.66, "volume": 166148.0}, {"date": "2018-05-15", "close": 11.61, "volume": 372994.0}, {"date": "2018-05-16", "close": 11.65, "volume": 165786.0}, {"date": "2018-05-17", "close": 11.61, "volume": 239002.0}, {"date": "2018-05-18", "close": 11.68, "volume": 269018.0}, {"date": "2018-05-21", "close": 11.65, "volume": 265297.0}, {"date": "2018-05-22", "close": 11.62, "volume": 179740.0}, {"date": "2018-05-23", "close": 11.66, "volume": 121922.0}, {"date": "2018-05-24", "close": 11.63, "volume": 147165.0}, {"date": "2018-05-25", "close": 11.63, "volume": 170692.0}, {"date": "2018-05-29", "close": 11.65, "volume": 175462.0}, {"date": "2018-05-30", "close": 11.68, "volume": 153838.0}, {"date": "2018-05-31", "close": 11.63, "volume": 136333.0}, {"date": "2018-06-01", "close": 11.67, "volume": 288031.0}, {"date": "2018-06-04", "close": 11.67, "volume": 290506.0}, {"date": "2018-06-05", "close": 11.64, "volume": 226772.0}, {"date": "2018-06-06", "close": 11.69, "volume": 234517.0}, {"date": "2018-06-07", "close": 11.67, "volume": 323199.0}, {"date": "2018-06-08", "close": 11.62, "volume": 189547.0}, {"date": "2018-06-11", "close": 11.59, "volume": 235967.0}, {"date": "2018-06-12", "close": 11.6, "volume": 184423.0}, {"date": "2018-06-13", "close": 11.57, "volume": 241886.0}, {"date": "2018-06-14", "close": 11.55, "volume": 188271.0}, {"date": "2018-06-15", "close": 11.55, "volume": 169635.0}, {"date": "2018-06-18", "close": 11.54, "volume": 156363.0}, {"date": "2018-06-19", "close": 11.52, "volume": 165413.0}, {"date": "2018-06-20", "close": 11.53, "volume": 197668.0}, {"date": "2018-06-21", "close": 11.57, "volume": 148503.0}, {"date": "2018-06-22", "close": 11.61, "volume": 121098.0}, {"date": "2018-06-25", "close": 11.56, "volume": 177218.0}, {"date": "2018-06-26", "close": 11.5, "volume": 242136.0}, {"date": "2018-06-27", "close": 11.5, "volume": 140007.0}, {"date": "2018-06-28", "close": 11.56, "volume": 210726.0}, {"date": "2018-06-29", "close": 11.54, "volume": 272610.0}, {"date": "2018-07-02", "close": 11.48, "volume": 177981.0}, {"date": "2018-07-03", "close": 11.51, "volume": 69990.0}, {"date": "2018-07-05", "close": 11.49, "volume": 207493.0}, {"date": "2018-07-06", "close": 11.55, "volume": 247254.0}, {"date": "2018-07-09", "close": 11.53, "volume": 190235.0}, {"date": "2018-07-10", "close": 11.51, "volume": 170686.0}, {"date": "2018-07-11", "close": 11.46, "volume": 166581.0}, {"date": "2018-07-12", "close": 11.55, "volume": 116303.0}, {"date": "2018-07-13", "close": 11.51, "volume": 85214.0}, {"date": "2018-07-16", "close": 11.5, "volume": 158198.0}, {"date": "2018-07-17", "close": 11.49, "volume": 184293.0}, {"date": "2018-07-18", "close": 11.5, "volume": 174818.0}, {"date": "2018-07-19", "close": 11.54, "volume": 116708.0}, {"date": "2018-07-20", "close": 11.57, "volume": 187112.0}, {"date": "2018-07-23", "close": 11.58, "volume": 289290.0}, {"date": "2018-07-24", "close": 11.59, "volume": 286223.0}, {"date": "2018-07-25", "close": 11.58, "volume": 139555.0}, {"date": "2018-07-26", "close": 11.55, "volume": 135785.0}, {"date": "2018-07-27", "close": 11.62, "volume": 173564.0}, {"date": "2018-07-30", "close": 11.64, "volume": 160229.0}, {"date": "2018-07-31", "close": 11.67, "volume": 144276.0}, {"date": "2018-08-01", "close": 11.65, "volume": 182062.0}, {"date": "2018-08-02", "close": 11.58, "volume": 129837.0}, {"date": "2018-08-03", "close": 11.66, "volume": 313153.0}, {"date": "2018-08-06", "close": 11.65, "volume": 193002.0}, {"date": "2018-08-07", "close": 11.66, "volume": 181156.0}, {"date": "2018-08-08", "close": 11.68, "volume": 131353.0}, {"date": "2018-08-09", "close": 11.68, "volume": 190266.0}, {"date": "2018-08-10", "close": 11.61, "volume": 168867.0}, {"date": "2018-08-13", "close": 11.54, "volume": 292641.0}, {"date": "2018-08-14", "close": 11.62, "volume": 184072.0}, {"date": "2018-08-15", "close": 11.6, "volume": 196322.0}, {"date": "2018-08-16", "close": 11.62, "volume": 206437.0}, {"date": "2018-08-17", "close": 11.58, "volume": 213398.0}, {"date": "2018-08-20", "close": 11.66, "volume": 263717.0}, {"date": "2018-08-21", "close": 11.65, "volume": 139372.0}, {"date": "2018-08-22", "close": 11.65, "volume": 127023.0}, {"date": "2018-08-23", "close": 11.61, "volume": 194434.0}, {"date": "2018-08-24", "close": 11.64, "volume": 150904.0}, {"date": "2018-08-27", "close": 11.72, "volume": 161420.0}, {"date": "2018-08-28", "close": 11.71, "volume": 174917.0}, {"date": "2018-08-29", "close": 11.7, "volume": 240800.0}, {"date": "2018-08-30", "close": 11.64, "volume": 146444.0}, {"date": "2018-08-31", "close": 11.72, "volume": 177011.0}, {"date": "2018-09-04", "close": 11.73, "volume": 155414.0}, {"date": "2018-09-05", "close": 11.66, "volume": 270437.0}, {"date": "2018-09-06", "close": 11.61, "volume": 133234.0}, {"date": "2018-09-07", "close": 11.52, "volume": 261367.0}, {"date": "2018-09-10", "close": 11.54, "volume": 199784.0}, {"date": "2018-09-11", "close": 11.64, "volume": 340467.0}, {"date": "2018-09-12", "close": 11.67, "volume": 165275.0}, {"date": "2018-09-13", "close": 11.68, "volume": 134508.0}, {"date": "2018-09-14", "close": 11.66, "volume": 150899.0}, {"date": "2018-09-17", "close": 11.63, "volume": 134611.0}, {"date": "2018-09-18", "close": 11.63, "volume": 106615.0}, {"date": "2018-09-19", "close": 11.65, "volume": 178449.0}, {"date": "2018-09-20", "close": 11.61, "volume": 123886.0}, {"date": "2018-09-21", "close": 11.64, "volume": 202723.0}, {"date": "2018-09-24", "close": 11.7, "volume": 199448.0}, {"date": "2018-09-25", "close": 11.68, "volume": 155557.0}, {"date": "2018-09-26", "close": 11.67, "volume": 138093.0}, {"date": "2018-09-27", "close": 11.67, "volume": 151848.0}, {"date": "2018-09-28", "close": 11.65, "volume": 152234.0}, {"date": "2018-10-01", "close": 11.7, "volume": 150422.0}, {"date": "2018-10-02", "close": 11.63, "volume": 393098.0}, {"date": "2018-10-03", "close": 11.63, "volume": 145875.0}, {"date": "2018-10-04", "close": 11.53, "volume": 198780.0}, {"date": "2018-10-05", "close": 11.58, "volume": 533354.0}, {"date": "2018-10-08", "close": 11.55, "volume": 294564.0}, {"date": "2018-10-09", "close": 11.52, "volume": 217668.0}, {"date": "2018-10-10", "close": 11.41, "volume": 275105.0}, {"date": "2018-10-11", "close": 11.42, "volume": 589750.0}, {"date": "2018-10-12", "close": 11.52, "volume": 197369.0}, {"date": "2018-10-15", "close": 11.52, "volume": 182878.0}, {"date": "2018-10-16", "close": 11.53, "volume": 238319.0}, {"date": "2018-10-17", "close": 11.45, "volume": 220771.0}, {"date": "2018-10-18", "close": 11.39, "volume": 342403.0}, {"date": "2018-10-19", "close": 11.32, "volume": 214179.0}, {"date": "2018-10-22", "close": 11.32, "volume": 271473.0}, {"date": "2018-10-23", "close": 11.25, "volume": 186520.0}, {"date": "2018-10-24", "close": 11.18, "volume": 250893.0}, {"date": "2018-10-25", "close": 11.16, "volume": 297355.0}, {"date": "2018-10-26", "close": 11.13, "volume": 225155.0}, {"date": "2018-10-29", "close": 11.08, "volume": 160976.0}, {"date": "2018-10-30", "close": 11.09, "volume": 176486.0}, {"date": "2018-10-31", "close": 11.06, "volume": 346541.0}, {"date": "2018-11-01", "close": 11.02, "volume": 593117.0}, {"date": "2018-11-02", "close": 11.02, "volume": 369220.0}, {"date": "2018-11-05", "close": 11.03, "volume": 248607.0}, {"date": "2018-11-06", "close": 11.03, "volume": 181618.0}, {"date": "2018-11-07", "close": 11.11, "volume": 188267.0}, {"date": "2018-11-08", "close": 11.13, "volume": 159117.0}, {"date": "2018-11-09", "close": 11.11, "volume": 235347.0}, {"date": "2018-11-12", "close": 11.12, "volume": 193110.0}, {"date": "2018-11-13", "close": 11.11, "volume": 185160.0}, {"date": "2018-11-14", "close": 11.1, "volume": 342150.0}, {"date": "2018-11-15", "close": 11.03, "volume": 234857.0}, {"date": "2018-11-16", "close": 11.0, "volume": 228796.0}, {"date": "2018-11-19", "close": 11.0, "volume": 347467.0}, {"date": "2018-11-20", "close": 10.94, "volume": 236118.0}, {"date": "2018-11-21", "close": 10.8, "volume": 309506.0}, {"date": "2018-11-23", "close": 10.77, "volume": 102414.0}, {"date": "2018-11-26", "close": 10.87, "volume": 184871.0}, {"date": "2018-11-27", "close": 10.84, "volume": 291529.0}, {"date": "2018-11-28", "close": 10.85, "volume": 302303.0}, {"date": "2018-11-29", "close": 10.83, "volume": 240392.0}, {"date": "2018-11-30", "close": 10.81, "volume": 293747.0}, {"date": "2018-12-03", "close": 10.93, "volume": 216991.0}, {"date": "2018-12-04", "close": 11.01, "volume": 546382.0}, {"date": "2018-12-06", "close": 10.82, "volume": 483624.0}, {"date": "2018-12-07", "close": 10.78, "volume": 264471.0}, {"date": "2018-12-10", "close": 10.74, "volume": 280671.0}, {"date": "2018-12-11", "close": 10.69, "volume": 396059.0}, {"date": "2018-12-12", "close": 10.75, "volume": 452492.0}, {"date": "2018-12-13", "close": 10.77, "volume": 252614.0}, {"date": "2018-12-14", "close": 10.7, "volume": 245977.0}, {"date": "2018-12-17", "close": 10.59, "volume": 430301.0}, {"date": "2018-12-18", "close": 10.6, "volume": 464242.0}, {"date": "2018-12-19", "close": 10.58, "volume": 323781.0}, {"date": "2018-12-20", "close": 10.32, "volume": 545340.0}, {"date": "2018-12-21", "close": 10.18, "volume": 497582.0}, {"date": "2018-12-24", "close": 10.18, "volume": 292892.0}, {"date": "2018-12-26", "close": 10.39, "volume": 462061.0}, {"date": "2018-12-27", "close": 10.49, "volume": 356256.0}, {"date": "2018-12-28", "close": 10.62, "volume": 583310.0}, {"date": "2018-12-31", "close": 10.53, "volume": 588625.0}, {"date": "2019-01-02", "close": 10.81, "volume": 1001511.0}, {"date": "2019-01-03", "close": 10.81, "volume": 827141.0}, {"date": "2019-01-04", "close": 10.95, "volume": 824721.0}, {"date": "2019-01-07", "close": 11.08, "volume": 292415.0}, {"date": "2019-01-08", "close": 11.09, "volume": 249189.0}, {"date": "2019-01-09", "close": 11.01, "volume": 335888.0}, {"date": "2019-01-10", "close": 10.99, "volume": 207511.0}, {"date": "2019-01-11", "close": 11.04, "volume": 197741.0}, {"date": "2019-01-14", "close": 11.07, "volume": 223307.0}, {"date": "2019-01-15", "close": 11.09, "volume": 213226.0}, {"date": "2019-01-16", "close": 11.11, "volume": 243200.0}, {"date": "2019-01-17", "close": 11.09, "volume": 227990.0}, {"date": "2019-01-18", "close": 11.04, "volume": 391777.0}, {"date": "2019-01-22", "close": 11.05, "volume": 358835.0}, {"date": "2019-01-23", "close": 10.98, "volume": 337389.0}, {"date": "2019-01-24", "close": 10.96, "volume": 420427.0}, {"date": "2019-01-25", "close": 11.08, "volume": 233098.0}, {"date": "2019-01-28", "close": 11.19, "volume": 256315.0}, {"date": "2019-01-29", "close": 11.24, "volume": 194834.0}, {"date": "2019-01-30", "close": 11.39, "volume": 289238.0}, {"date": "2019-01-31", "close": 11.45, "volume": 467341.0}, {"date": "2019-02-01", "close": 11.48, "volume": 214131.0}, {"date": "2019-02-04", "close": 11.48, "volume": 225326.0}, {"date": "2019-02-05", "close": 11.49, "volume": 235792.0}, {"date": "2019-02-06", "close": 11.53, "volume": 183831.0}, {"date": "2019-02-07", "close": 11.41, "volume": 145671.0}, {"date": "2019-02-08", "close": 11.45, "volume": 191692.0}, {"date": "2019-02-11", "close": 11.43, "volume": 126681.0}, {"date": "2019-02-12", "close": 11.43, "volume": 167919.0}, {"date": "2019-02-13", "close": 11.45, "volume": 173408.0}, {"date": "2019-02-14", "close": 11.41, "volume": 149370.0}, {"date": "2019-02-15", "close": 11.5, "volume": 142328.0}, {"date": "2019-02-19", "close": 11.54, "volume": 219359.0}, {"date": "2019-02-20", "close": 11.52, "volume": 229727.0}, {"date": "2019-02-21", "close": 11.48, "volume": 124006.0}, {"date": "2019-02-22", "close": 11.51, "volume": 158582.0}, {"date": "2019-02-25", "close": 11.59, "volume": 187118.0}, {"date": "2019-02-26", "close": 11.53, "volume": 131330.0}, {"date": "2019-02-27", "close": 11.65, "volume": 176000.0}, {"date": "2019-02-28", "close": 11.67, "volume": 173502.0}, {"date": "2019-03-01", "close": 11.68, "volume": 192747.0}, {"date": "2019-03-04", "close": 11.75, "volume": 290213.0}, {"date": "2019-03-05", "close": 11.77, "volume": 297479.0}, {"date": "2019-03-06", "close": 11.7, "volume": 187847.0}, {"date": "2019-03-07", "close": 11.6, "volume": 193108.0}, {"date": "2019-03-08", "close": 11.6, "volume": 203936.0}, {"date": "2019-03-11", "close": 11.64, "volume": 160859.0}, {"date": "2019-03-12", "close": 11.63, "volume": 308784.0}, {"date": "2019-03-13", "close": 11.64, "volume": 199293.0}, {"date": "2019-03-14", "close": 11.62, "volume": 109609.0}, {"date": "2019-03-15", "close": 11.66, "volume": 138983.0}, {"date": "2019-03-18", "close": 11.63, "volume": 196101.0}, {"date": "2019-03-19", "close": 11.65, "volume": 124442.0}, {"date": "2019-03-20", "close": 11.59, "volume": 301398.0}, {"date": "2019-03-21", "close": 11.64, "volume": 120937.0}, {"date": "2019-03-22", "close": 11.59, "volume": 128856.0}, {"date": "2019-03-25", "close": 11.54, "volume": 125284.0}, {"date": "2019-03-26", "close": 11.62, "volume": 156660.0}, {"date": "2019-03-27", "close": 11.61, "volume": 162973.0}, {"date": "2019-03-28", "close": 11.58, "volume": 91111.0}, {"date": "2019-03-29", "close": 11.59, "volume": 237437.0}, {"date": "2019-04-01", "close": 11.66, "volume": 192619.0}, {"date": "2019-04-02", "close": 11.68, "volume": 158391.0}, {"date": "2019-04-03", "close": 11.67, "volume": 106914.0}, {"date": "2019-04-04", "close": 11.58, "volume": 177365.0}, {"date": "2019-04-05", "close": 11.66, "volume": 933265.0}, {"date": "2019-04-08", "close": 11.67, "volume": 321560.0}, {"date": "2019-04-09", "close": 11.67, "volume": 171488.0}, {"date": "2019-04-10", "close": 11.72, "volume": 141205.0}, {"date": "2019-04-11", "close": 11.76, "volume": 155090.0}, {"date": "2019-04-12", "close": 11.76, "volume": 190466.0}, {"date": "2019-04-15", "close": 11.78, "volume": 126193.0}, {"date": "2019-04-16", "close": 11.75, "volume": 206904.0}, {"date": "2019-04-17", "close": 11.74, "volume": 130709.0}, {"date": "2019-04-18", "close": 11.7, "volume": 225926.0}, {"date": "2019-04-22", "close": 11.76, "volume": 199898.0}, {"date": "2019-04-23", "close": 11.7, "volume": 227631.0}, {"date": "2019-04-24", "close": 11.69, "volume": 199191.0}, {"date": "2019-04-25", "close": 11.72, "volume": 134442.0}, {"date": "2019-04-26", "close": 11.72, "volume": 206345.0}, {"date": "2019-04-29", "close": 11.71, "volume": 236547.0}, {"date": "2019-04-30", "close": 11.75, "volume": 237296.0}, {"date": "2019-05-01", "close": 11.76, "volume": 238870.0}, {"date": "2019-05-02", "close": 11.66, "volume": 293532.0}, {"date": "2019-05-03", "close": 11.74, "volume": 267996.0}, {"date": "2019-05-06", "close": 11.72, "volume": 236031.0}, {"date": "2019-05-07", "close": 11.66, "volume": 190694.0}, {"date": "2019-05-08", "close": 11.67, "volume": 129574.0}, {"date": "2019-05-09", "close": 11.63, "volume": 162570.0}, {"date": "2019-05-10", "close": 11.65, "volume": 113510.0}, {"date": "2019-05-13", "close": 11.55, "volume": 129973.0}, {"date": "2019-05-14", "close": 11.66, "volume": 116144.0}, {"date": "2019-05-15", "close": 11.7, "volume": 166268.0}, {"date": "2019-05-16", "close": 11.71, "volume": 159268.0}, {"date": "2019-05-17", "close": 11.69, "volume": 146487.0}, {"date": "2019-05-20", "close": 11.65, "volume": 269240.0}, {"date": "2019-05-21", "close": 11.67, "volume": 146724.0}, {"date": "2019-05-22", "close": 11.7, "volume": 179676.0}, {"date": "2019-05-23", "close": 11.72, "volume": 210419.0}, {"date": "2019-05-24", "close": 11.7, "volume": 108076.0}, {"date": "2019-05-28", "close": 11.71, "volume": 128085.0}, {"date": "2019-05-29", "close": 11.66, "volume": 188222.0}, {"date": "2019-05-30", "close": 11.69, "volume": 100656.0}, {"date": "2019-05-31", "close": 11.51, "volume": 218254.0}, {"date": "2019-06-03", "close": 11.46, "volume": 187411.0}, {"date": "2019-06-04", "close": 11.54, "volume": 187315.0}, {"date": "2019-06-05", "close": 11.6, "volume": 102984.0}, {"date": "2019-06-06", "close": 11.62, "volume": 95211.0}, {"date": "2019-06-07", "close": 11.54, "volume": 336074.0}, {"date": "2019-06-10", "close": 11.6, "volume": 196067.0}, {"date": "2019-06-11", "close": 11.63, "volume": 205183.0}, {"date": "2019-06-12", "close": 11.64, "volume": 129524.0}, {"date": "2019-06-13", "close": 11.61, "volume": 114233.0}, {"date": "2019-06-14", "close": 11.6, "volume": 119058.0}, {"date": "2019-06-17", "close": 11.64, "volume": 106115.0}, {"date": "2019-06-18", "close": 11.71, "volume": 168375.0}, {"date": "2019-06-19", "close": 11.73, "volume": 167969.0}, {"date": "2019-06-20", "close": 11.78, "volume": 162996.0}, {"date": "2019-06-21", "close": 11.79, "volume": 128632.0}, {"date": "2019-06-24", "close": 11.84, "volume": 163021.0}, {"date": "2019-06-25", "close": 11.71, "volume": 178155.0}, {"date": "2019-06-26", "close": 11.72, "volume": 103981.0}, {"date": "2019-06-27", "close": 11.69, "volume": 182421.0}, {"date": "2019-06-28", "close": 11.78, "volume": 237696.0}, {"date": "2019-07-01", "close": 11.85, "volume": 158218.0}, {"date": "2019-07-02", "close": 11.83, "volume": 158389.0}, {"date": "2019-07-03", "close": 11.88, "volume": 77812.0}, {"date": "2019-07-05", "close": 11.93, "volume": 313129.0}, {"date": "2019-07-08", "close": 11.94, "volume": 211098.0}, {"date": "2019-07-09", "close": 11.97, "volume": 271592.0}, {"date": "2019-07-10", "close": 11.99, "volume": 285540.0}, {"date": "2019-07-11", "close": 11.84, "volume": 229738.0}, {"date": "2019-07-12", "close": 11.84, "volume": 109611.0}, {"date": "2019-07-15", "close": 11.9, "volume": 152903.0}, {"date": "2019-07-16", "close": 11.89, "volume": 106060.0}, {"date": "2019-07-17", "close": 11.93, "volume": 127769.0}, {"date": "2019-07-18", "close": 11.9, "volume": 110973.0}, {"date": "2019-07-19", "close": 11.93, "volume": 156031.0}, {"date": "2019-07-22", "close": 11.97, "volume": 182600.0}, {"date": "2019-07-23", "close": 11.93, "volume": 203442.0}, {"date": "2019-07-24", "close": 11.97, "volume": 164721.0}, {"date": "2019-07-25", "close": 11.96, "volume": 109747.0}, {"date": "2019-07-26", "close": 11.98, "volume": 89751.0}, {"date": "2019-07-29", "close": 11.98, "volume": 156586.0}, {"date": "2019-07-30", "close": 12.01, "volume": 108544.0}, {"date": "2019-07-31", "close": 12.02, "volume": 148760.0}, {"date": "2019-08-01", "close": 11.97, "volume": 95989.0}, {"date": "2019-08-02", "close": 11.99, "volume": 154828.0}, {"date": "2019-08-05", "close": 11.77, "volume": 255315.0}, {"date": "2019-08-06", "close": 11.86, "volume": 162802.0}, {"date": "2019-08-07", "close": 11.85, "volume": 201170.0}, {"date": "2019-08-08", "close": 11.88, "volume": 86396.0}, {"date": "2019-08-09", "close": 11.94, "volume": 159279.0}, {"date": "2019-08-12", "close": 11.79, "volume": 160329.0}, {"date": "2019-08-13", "close": 11.81, "volume": 158023.0}, {"date": "2019-08-14", "close": 11.68, "volume": 175226.0}, {"date": "2019-08-15", "close": 11.62, "volume": 151795.0}, {"date": "2019-08-16", "close": 11.64, "volume": 124075.0}, {"date": "2019-08-19", "close": 11.75, "volume": 162787.0}, {"date": "2019-08-20", "close": 11.76, "volume": 103586.0}, {"date": "2019-08-21", "close": 11.79, "volume": 76513.0}, {"date": "2019-08-22", "close": 11.77, "volume": 82524.0}, {"date": "2019-08-23", "close": 11.73, "volume": 102640.0}, {"date": "2019-08-26", "close": 11.73, "volume": 144845.0}, {"date": "2019-08-27", "close": 11.66, "volume": 172204.0}, {"date": "2019-08-28", "close": 11.68, "volume": 80041.0}, {"date": "2019-08-29", "close": 11.75, "volume": 125139.0}, {"date": "2019-08-30", "close": 11.66, "volume": 175468.0}, {"date": "2019-09-03", "close": 11.65, "volume": 156134.0}, {"date": "2019-09-04", "close": 11.76, "volume": 208072.0}, {"date": "2019-09-05", "close": 11.73, "volume": 150399.0}, {"date": "2019-09-06", "close": 11.77, "volume": 220749.0}, {"date": "2019-09-09", "close": 11.76, "volume": 141870.0}, {"date": "2019-09-10", "close": 11.77, "volume": 118025.0}, {"date": "2019-09-11", "close": 11.77, "volume": 138209.0}, {"date": "2019-09-12", "close": 11.78, "volume": 99497.0}, {"date": "2019-09-13", "close": 11.76, "volume": 141414.0}, {"date": "2019-09-16", "close": 11.83, "volume": 103173.0}, {"date": "2019-09-17", "close": 11.84, "volume": 72703.0}, {"date": "2019-09-18", "close": 11.91, "volume": 126408.0}, {"date": "2019-09-19", "close": 11.94, "volume": 100022.0}, {"date": "2019-09-20", "close": 11.96, "volume": 119582.0}, {"date": "2019-09-23", "close": 11.97, "volume": 200893.0}, {"date": "2019-09-24", "close": 12.0, "volume": 224258.0}, {"date": "2019-09-25", "close": 11.99, "volume": 120519.0}, {"date": "2019-09-26", "close": 11.98, "volume": 100628.0}, {"date": "2019-09-27", "close": 11.98, "volume": 131929.0}, {"date": "2019-09-30", "close": 11.99, "volume": 197274.0}, {"date": "2019-10-01", "close": 11.96, "volume": 155596.0}, {"date": "2019-10-02", "close": 11.92, "volume": 235637.0}, {"date": "2019-10-03", "close": 11.87, "volume": 108757.0}, {"date": "2019-10-04", "close": 11.87, "volume": 169012.0}, {"date": "2019-10-07", "close": 11.85, "volume": 175993.0}, {"date": "2019-10-08", "close": 11.87, "volume": 141150.0}, {"date": "2019-10-09", "close": 11.84, "volume": 89417.0}, {"date": "2019-10-10", "close": 11.84, "volume": 80792.0}, {"date": "2019-10-11", "close": 11.82, "volume": 101834.0}, {"date": "2019-10-14", "close": 11.87, "volume": 111249.0}, {"date": "2019-10-15", "close": 11.88, "volume": 75942.0}, {"date": "2019-10-16", "close": 11.94, "volume": 170293.0}, {"date": "2019-10-17", "close": 11.98, "volume": 83519.0}, {"date": "2019-10-18", "close": 11.98, "volume": 170904.0}, {"date": "2019-10-21", "close": 11.98, "volume": 161899.0}, {"date": "2019-10-22", "close": 11.99, "volume": 131055.0}, {"date": "2019-10-23", "close": 11.99, "volume": 99982.0}, {"date": "2019-10-24", "close": 11.99, "volume": 84780.0}, {"date": "2019-10-25", "close": 12.02, "volume": 123231.0}, {"date": "2019-10-28", "close": 12.02, "volume": 123195.0}, {"date": "2019-10-29", "close": 11.98, "volume": 146754.0}, {"date": "2019-10-30", "close": 12.0, "volume": 88152.0}, {"date": "2019-10-31", "close": 11.97, "volume": 129532.0}, {"date": "2019-11-01", "close": 12.04, "volume": 155697.0}, {"date": "2019-11-04", "close": 12.07, "volume": 183289.0}, {"date": "2019-11-05", "close": 12.05, "volume": 101381.0}, {"date": "2019-11-06", "close": 12.03, "volume": 193141.0}, {"date": "2019-11-07", "close": 11.95, "volume": 76711.0}, {"date": "2019-11-08", "close": 12.0, "volume": 145067.0}, {"date": "2019-11-11", "close": 11.94, "volume": 263062.0}, {"date": "2019-11-12", "close": 11.94, "volume": 100519.0}, {"date": "2019-11-13", "close": 11.98, "volume": 202277.0}, {"date": "2019-11-14", "close": 11.98, "volume": 192251.0}, {"date": "2019-11-15", "close": 12.0, "volume": 164396.0}, {"date": "2019-11-18", "close": 12.02, "volume": 218715.0}, {"date": "2019-11-19", "close": 11.97, "volume": 142129.0}, {"date": "2019-11-20", "close": 11.98, "volume": 123230.0}, {"date": "2019-11-21", "close": 11.98, "volume": 117513.0}, {"date": "2019-11-22", "close": 12.0, "volume": 108880.0}, {"date": "2019-11-25", "close": 12.0, "volume": 145550.0}, {"date": "2019-11-26", "close": 11.98, "volume": 190993.0}, {"date": "2019-11-27", "close": 12.0, "volume": 196677.0}, {"date": "2019-11-29", "close": 11.97, "volume": 124167.0}, {"date": "2019-12-02", "close": 12.01, "volume": 150369.0}, {"date": "2019-12-03", "close": 11.96, "volume": 280932.0}, {"date": "2019-12-04", "close": 12.02, "volume": 553566.0}, {"date": "2019-12-05", "close": 12.05, "volume": 321077.0}, {"date": "2019-12-06", "close": 12.08, "volume": 284222.0}, {"date": "2019-12-09", "close": 12.06, "volume": 185660.0}, {"date": "2019-12-10", "close": 12.04, "volume": 145783.0}, {"date": "2019-12-11", "close": 12.15, "volume": 423804.0}, {"date": "2019-12-12", "close": 12.11, "volume": 215900.0}, {"date": "2019-12-13", "close": 12.09, "volume": 151379.0}, {"date": "2019-12-16", "close": 12.12, "volume": 205615.0}, {"date": "2019-12-17", "close": 12.08, "volume": 362623.0}, {"date": "2019-12-18", "close": 12.08, "volume": 244044.0}, {"date": "2019-12-19", "close": 12.12, "volume": 196693.0}, {"date": "2019-12-20", "close": 12.11, "volume": 169796.0}, {"date": "2019-12-23", "close": 12.13, "volume": 214339.0}, {"date": "2019-12-24", "close": 12.18, "volume": 64011.0}, {"date": "2019-12-26", "close": 12.23, "volume": 226391.0}, {"date": "2019-12-27", "close": 12.07, "volume": 554955.0}, {"date": "2019-12-30", "close": 12.09, "volume": 438853.0}, {"date": "2019-12-31", "close": 12.13, "volume": 406315.0}, {"date": "2020-01-02", "close": 12.03, "volume": 805162.0}, {"date": "2020-01-03", "close": 12.09, "volume": 801472.0}, {"date": "2020-01-06", "close": 12.05, "volume": 730846.0}, {"date": "2020-01-07", "close": 12.15, "volume": 373791.0}, {"date": "2020-01-08", "close": 12.2, "volume": 251869.0}, {"date": "2020-01-09", "close": 12.23, "volume": 228911.0}, {"date": "2020-01-10", "close": 12.19, "volume": 240748.0}, {"date": "2020-01-13", "close": 12.22, "volume": 140142.0}, {"date": "2020-01-14", "close": 12.29, "volume": 271312.0}, {"date": "2020-01-15", "close": 12.34, "volume": 231571.0}, {"date": "2020-01-16", "close": 12.3, "volume": 183434.0}, {"date": "2020-01-17", "close": 12.31, "volume": 200001.0}, {"date": "2020-01-21", "close": 12.34, "volume": 234323.0}, {"date": "2020-01-22", "close": 12.35, "volume": 156964.0}, {"date": "2020-01-23", "close": 12.39, "volume": 364079.0}, {"date": "2020-01-24", "close": 12.39, "volume": 407859.0}, {"date": "2020-01-27", "close": 12.27, "volume": 188290.0}, {"date": "2020-01-28", "close": 12.33, "volume": 142959.0}, {"date": "2020-01-29", "close": 12.36, "volume": 139861.0}, {"date": "2020-01-30", "close": 12.41, "volume": 167130.0}, {"date": "2020-01-31", "close": 12.35, "volume": 206301.0}, {"date": "2020-02-03", "close": 12.36, "volume": 164423.0}, {"date": "2020-02-04", "close": 12.39, "volume": 271597.0}, {"date": "2020-02-05", "close": 12.44, "volume": 177525.0}, {"date": "2020-02-06", "close": 12.43, "volume": 189090.0}, {"date": "2020-02-07", "close": 12.41, "volume": 233501.0}, {"date": "2020-02-10", "close": 12.41, "volume": 235126.0}, {"date": "2020-02-11", "close": 12.43, "volume": 180879.0}, {"date": "2020-02-12", "close": 12.47, "volume": 343465.0}, {"date": "2020-02-13", "close": 12.47, "volume": 305551.0}, {"date": "2020-02-14", "close": 12.47, "volume": 157626.0}, {"date": "2020-02-18", "close": 12.47, "volume": 241276.0}, {"date": "2020-02-19", "close": 12.49, "volume": 182597.0}, {"date": "2020-02-20", "close": 12.51, "volume": 193625.0}, {"date": "2020-02-21", "close": 12.51, "volume": 387522.0}, {"date": "2020-02-24", "close": 12.29, "volume": 439849.0}, {"date": "2020-02-25", "close": 12.06, "volume": 419002.0}, {"date": "2020-02-26", "close": 12.0, "volume": 488871.0}, {"date": "2020-02-27", "close": 11.75, "volume": 1072115.0}, {"date": "2020-02-28", "close": 11.46, "volume": 1250998.0}, {"date": "2020-03-02", "close": 11.74, "volume": 646723.0}, {"date": "2020-03-03", "close": 11.78, "volume": 385866.0}, {"date": "2020-03-04", "close": 12.14, "volume": 466475.0}, {"date": "2020-03-05", "close": 11.84, "volume": 341997.0}, {"date": "2020-03-06", "close": 11.74, "volume": 572312.0}, {"date": "2020-03-09", "close": 10.93, "volume": 745092.0}, {"date": "2020-03-10", "close": 10.99, "volume": 545818.0}, {"date": "2020-03-11", "close": 10.56, "volume": 652043.0}, {"date": "2020-03-12", "close": 9.6, "volume": 996656.0}, {"date": "2020-03-13", "close": 10.05, "volume": 626960.0}, {"date": "2020-03-16", "close": 9.11, "volume": 563086.0}, {"date": "2020-03-17", "close": 9.36, "volume": 913059.0}, {"date": "2020-03-18", "close": 7.94, "volume": 1775816.0}, {"date": "2020-03-19", "close": 8.26, "volume": 1035738.0}, {"date": "2020-03-20", "close": 8.87, "volume": 1089117.0}, {"date": "2020-03-23", "close": 7.45, "volume": 1013319.0}, {"date": "2020-03-24", "close": 8.09, "volume": 1053495.0}, {"date": "2020-03-25", "close": 8.98, "volume": 603277.0}, {"date": "2020-03-26", "close": 9.57, "volume": 331640.0}, {"date": "2020-03-27", "close": 9.35, "volume": 328478.0}, {"date": "2020-03-30", "close": 9.3, "volume": 420058.0}, {"date": "2020-03-31", "close": 9.26, "volume": 461037.0}, {"date": "2020-04-01", "close": 9.02, "volume": 575912.0}, {"date": "2020-04-02", "close": 9.0, "volume": 334176.0}, {"date": "2020-04-03", "close": 8.76, "volume": 319810.0}, {"date": "2020-04-06", "close": 8.93, "volume": 398282.0}, {"date": "2020-04-07", "close": 9.09, "volume": 303456.0}, {"date": "2020-04-08", "close": 9.39, "volume": 256388.0}, {"date": "2020-04-09", "close": 9.86, "volume": 414430.0}, {"date": "2020-04-13", "close": 9.61, "volume": 767735.0}, {"date": "2020-04-14", "close": 9.75, "volume": 227944.0}, {"date": "2020-04-15", "close": 9.62, "volume": 282478.0}, {"date": "2020-04-16", "close": 9.67, "volume": 376461.0}, {"date": "2020-04-17", "close": 9.84, "volume": 397795.0}, {"date": "2020-04-20", "close": 9.59, "volume": 287924.0}, {"date": "2020-04-21", "close": 9.5, "volume": 286971.0}, {"date": "2020-04-22", "close": 9.63, "volume": 176645.0}, {"date": "2020-04-23", "close": 9.5, "volume": 308581.0}, {"date": "2020-04-24", "close": 9.45, "volume": 152456.0}, {"date": "2020-04-27", "close": 9.4, "volume": 212818.0}, {"date": "2020-04-28", "close": 9.52, "volume": 222005.0}, {"date": "2020-04-29", "close": 9.67, "volume": 278514.0}, {"date": "2020-04-30", "close": 9.68, "volume": 165978.0}, {"date": "2020-05-01", "close": 9.58, "volume": 159744.0}, {"date": "2020-05-04", "close": 9.57, "volume": 165790.0}, {"date": "2020-05-05", "close": 9.72, "volume": 241605.0}, {"date": "2020-05-06", "close": 9.6, "volume": 248978.0}, {"date": "2020-05-07", "close": 9.53, "volume": 243246.0}, {"date": "2020-05-08", "close": 9.65, "volume": 169299.0}, {"date": "2020-05-11", "close": 9.58, "volume": 190496.0}, {"date": "2020-05-12", "close": 9.56, "volume": 166621.0}, {"date": "2020-05-13", "close": 9.39, "volume": 281146.0}, {"date": "2020-05-14", "close": 9.31, "volume": 246040.0}, {"date": "2020-05-15", "close": 9.25, "volume": 135447.0}, {"date": "2020-05-18", "close": 9.45, "volume": 262789.0}, {"date": "2020-05-19", "close": 9.49, "volume": 198731.0}, {"date": "2020-05-20", "close": 9.72, "volume": 215979.0}, {"date": "2020-05-21", "close": 9.76, "volume": 170552.0}, {"date": "2020-05-22", "close": 9.74, "volume": 224999.0}, {"date": "2020-05-26", "close": 9.73, "volume": 462633.0}, {"date": "2020-05-27", "close": 9.93, "volume": 409109.0}, {"date": "2020-05-28", "close": 10.08, "volume": 336001.0}, {"date": "2020-05-29", "close": 10.24, "volume": 418499.0}, {"date": "2020-06-01", "close": 10.33, "volume": 118434.0}, {"date": "2020-06-02", "close": 10.49, "volume": 211281.0}, {"date": "2020-06-03", "close": 10.55, "volume": 233863.0}, {"date": "2020-06-04", "close": 10.4, "volume": 259984.0}, {"date": "2020-06-05", "close": 10.45, "volume": 219220.0}, {"date": "2020-06-08", "close": 10.72, "volume": 187780.0}, {"date": "2020-06-09", "close": 10.63, "volume": 136410.0}, {"date": "2020-06-10", "close": 10.59, "volume": 109390.0}, {"date": "2020-06-11", "close": 10.16, "volume": 227382.0}, {"date": "2020-06-12", "close": 10.29, "volume": 169561.0}, {"date": "2020-06-15", "close": 10.32, "volume": 250189.0}, {"date": "2020-06-16", "close": 10.35, "volume": 208788.0}, {"date": "2020-06-17", "close": 10.27, "volume": 167752.0}, {"date": "2020-06-18", "close": 10.33, "volume": 76110.0}, {"date": "2020-06-19", "close": 10.29, "volume": 113021.0}, {"date": "2020-06-22", "close": 10.35, "volume": 166495.0}, {"date": "2020-06-23", "close": 10.35, "volume": 122388.0}, {"date": "2020-06-24", "close": 10.18, "volume": 154599.0}, {"date": "2020-06-25", "close": 10.19, "volume": 177327.0}, {"date": "2020-06-26", "close": 10.13, "volume": 246675.0}, {"date": "2020-06-29", "close": 10.1, "volume": 148444.0}, {"date": "2020-06-30", "close": 10.1, "volume": 165723.0}, {"date": "2020-07-01", "close": 10.22, "volume": 114706.0}, {"date": "2020-07-02", "close": 10.27, "volume": 110866.0}, {"date": "2020-07-06", "close": 10.43, "volume": 257775.0}, {"date": "2020-07-07", "close": 10.32, "volume": 408309.0}, {"date": "2020-07-08", "close": 10.34, "volume": 270420.0}, {"date": "2020-07-09", "close": 10.18, "volume": 142177.0}, {"date": "2020-07-10", "close": 10.21, "volume": 84259.0}, {"date": "2020-07-13", "close": 10.16, "volume": 145675.0}, {"date": "2020-07-14", "close": 10.21, "volume": 139299.0}, {"date": "2020-07-15", "close": 10.27, "volume": 105777.0}, {"date": "2020-07-16", "close": 10.27, "volume": 97070.0}, {"date": "2020-07-17", "close": 10.33, "volume": 138723.0}, {"date": "2020-07-20", "close": 10.35, "volume": 223783.0}, {"date": "2020-07-21", "close": 10.34, "volume": 118597.0}, {"date": "2020-07-22", "close": 10.4, "volume": 179333.0}, {"date": "2020-07-23", "close": 10.31, "volume": 153701.0}, {"date": "2020-07-24", "close": 10.3, "volume": 288524.0}, {"date": "2020-07-27", "close": 10.38, "volume": 254543.0}, {"date": "2020-07-28", "close": 10.37, "volume": 80205.0}, {"date": "2020-07-29", "close": 10.57, "volume": 381644.0}, {"date": "2020-07-30", "close": 10.6, "volume": 232484.0}, {"date": "2020-07-31", "close": 10.64, "volume": 184821.0}, {"date": "2020-08-03", "close": 10.67, "volume": 226717.0}, {"date": "2020-08-04", "close": 10.71, "volume": 194738.0}, {"date": "2020-08-05", "close": 10.81, "volume": 235133.0}, {"date": "2020-08-06", "close": 10.82, "volume": 202766.0}, {"date": "2020-08-07", "close": 10.78, "volume": 208847.0}, {"date": "2020-08-10", "close": 10.82, "volume": 305309.0}, {"date": "2020-08-11", "close": 10.8, "volume": 185746.0}, {"date": "2020-08-12", "close": 10.78, "volume": 160551.0}, {"date": "2020-08-13", "close": 10.75, "volume": 137818.0}, {"date": "2020-08-14", "close": 10.71, "volume": 153715.0}, {"date": "2020-08-17", "close": 10.74, "volume": 152515.0}, {"date": "2020-08-18", "close": 10.76, "volume": 103660.0}, {"date": "2020-08-19", "close": 10.85, "volume": 188772.0}, {"date": "2020-08-20", "close": 10.86, "volume": 181905.0}, {"date": "2020-08-21", "close": 10.79, "volume": 149807.0}, {"date": "2020-08-24", "close": 10.88, "volume": 197440.0}, {"date": "2020-08-25", "close": 10.87, "volume": 169933.0}, {"date": "2020-08-26", "close": 10.84, "volume": 198554.0}, {"date": "2020-08-27", "close": 10.86, "volume": 110026.0}, {"date": "2020-08-28", "close": 10.87, "volume": 132772.0}, {"date": "2020-08-31", "close": 10.87, "volume": 141740.0}, {"date": "2020-09-01", "close": 10.92, "volume": 236398.0}, {"date": "2020-09-02", "close": 12.45, "volume": null}, {"date": "2020-09-03", "close": 10.74, "volume": 303797.0}, {"date": "2020-09-04", "close": 10.73, "volume": 234479.0}, {"date": "2020-09-08", "close": 10.59, "volume": 340584.0}, {"date": "2020-09-09", "close": 10.68, "volume": 196607.0}, {"date": "2020-09-10", "close": 10.67, "volume": 174839.0}, {"date": "2020-09-11", "close": 10.72, "volume": 119252.0}, {"date": "2020-09-14", "close": 10.74, "volume": 198657.0}, {"date": "2020-09-15", "close": 10.8, "volume": 144474.0}, {"date": "2020-09-16", "close": 10.84, "volume": 165178.0}, {"date": "2020-09-17", "close": 10.8, "volume": 108252.0}, {"date": "2020-09-18", "close": 10.81, "volume": 209923.0}, {"date": "2020-09-21", "close": 10.76, "volume": 292518.0}, {"date": "2020-09-22", "close": 10.71, "volume": 108965.0}, {"date": "2020-09-23", "close": 10.57, "volume": 215746.0}, {"date": "2020-09-24", "close": 10.52, "volume": 266945.0}, {"date": "2020-09-25", "close": 10.5, "volume": 245844.0}, {"date": "2020-09-28", "close": 10.48, "volume": 236097.0}, {"date": "2020-09-29", "close": 10.5, "volume": 255794.0}, {"date": "2020-09-30", "close": 10.51, "volume": 460846.0}, {"date": "2020-10-01", "close": 10.49, "volume": 282648.0}, {"date": "2020-10-02", "close": 10.45, "volume": 183001.0}, {"date": "2020-10-05", "close": 10.49, "volume": 254831.0}, {"date": "2020-10-06", "close": 10.51, "volume": 264961.0}, {"date": "2020-10-07", "close": 10.57, "volume": 274737.0}, {"date": "2020-10-08", "close": 10.63, "volume": 115445.0}, {"date": "2020-10-09", "close": 10.6, "volume": 153817.0}, {"date": "2020-10-12", "close": 10.61, "volume": 295483.0}, {"date": "2020-10-13", "close": 10.62, "volume": 163674.0}, {"date": "2020-10-14", "close": 10.62, "volume": 182949.0}, {"date": "2020-10-15", "close": 10.59, "volume": 154395.0}, {"date": "2020-10-16", "close": 10.53, "volume": 221317.0}, {"date": "2020-10-19", "close": 10.51, "volume": 416940.0}, {"date": "2020-10-20", "close": 10.53, "volume": 196755.0}, {"date": "2020-10-21", "close": 10.45, "volume": 183534.0}, {"date": "2020-10-22", "close": 10.46, "volume": 179375.0}, {"date": "2020-10-23", "close": 10.44, "volume": 132021.0}, {"date": "2020-10-26", "close": 10.37, "volume": 208554.0}, {"date": "2020-10-27", "close": 10.4, "volume": 111023.0}, {"date": "2020-10-28", "close": 10.3, "volume": 288456.0}, {"date": "2020-10-29", "close": 10.32, "volume": 291551.0}, {"date": "2020-10-30", "close": 10.29, "volume": 334484.0}, {"date": "2020-11-02", "close": 10.32, "volume": 267122.0}, {"date": "2020-11-03", "close": 10.41, "volume": 124392.0}, {"date": "2020-11-04", "close": 10.49, "volume": 185309.0}, {"date": "2020-11-05", "close": 10.55, "volume": 231801.0}, {"date": "2020-11-06", "close": 10.63, "volume": 143894.0}, {"date": "2020-11-09", "close": 10.75, "volume": 326065.0}, {"date": "2020-11-10", "close": 10.78, "volume": 171414.0}, {"date": "2020-11-11", "close": 10.82, "volume": 188723.0}, {"date": "2020-11-12", "close": 10.7, "volume": 255732.0}, {"date": "2020-11-13", "close": 10.71, "volume": 159128.0}, {"date": "2020-11-16", "close": 10.87, "volume": 299264.0}, {"date": "2020-11-17", "close": 10.91, "volume": 186289.0}, {"date": "2020-11-18", "close": 10.99, "volume": 297443.0}, {"date": "2020-11-19", "close": 11.04, "volume": 198450.0}, {"date": "2020-11-20", "close": 11.03, "volume": 234741.0}, {"date": "2020-11-23", "close": 11.2, "volume": 265396.0}, {"date": "2020-11-24", "close": 11.26, "volume": 236631.0}, {"date": "2020-11-25", "close": 11.27, "volume": 150420.0}, {"date": "2020-11-27", "close": 11.3, "volume": 136820.0}, {"date": "2020-11-30", "close": 11.31, "volume": 262256.0}, {"date": "2020-12-01", "close": 11.37, "volume": 266549.0}, {"date": "2020-12-02", "close": 11.48, "volume": 304515.0}, {"date": "2020-12-03", "close": 11.45, "volume": 239505.0}, {"date": "2020-12-04", "close": 11.45, "volume": 155712.0}, {"date": "2020-12-07", "close": 11.46, "volume": 174619.0}, {"date": "2020-12-08", "close": 11.57, "volume": 267312.0}, {"date": "2020-12-09", "close": 11.63, "volume": 255956.0}, {"date": "2020-12-10", "close": 11.59, "volume": 115264.0}, {"date": "2020-12-11", "close": 11.59, "volume": 142229.0}, {"date": "2020-12-14", "close": 11.55, "volume": 185267.0}, {"date": "2020-12-15", "close": 11.54, "volume": 249673.0}, {"date": "2020-12-16", "close": 11.61, "volume": 172642.0}, {"date": "2020-12-17", "close": 11.68, "volume": 183162.0}, {"date": "2020-12-18", "close": 11.71, "volume": 210356.0}, {"date": "2020-12-21", "close": 11.67, "volume": 211799.0}, {"date": "2020-12-22", "close": 11.6, "volume": 180378.0}, {"date": "2020-12-23", "close": 11.69, "volume": 209866.0}, {"date": "2020-12-24", "close": 11.69, "volume": 76622.0}, {"date": "2020-12-28", "close": 11.72, "volume": 244907.0}, {"date": "2020-12-29", "close": 11.72, "volume": 174966.0}, {"date": "2020-12-30", "close": 11.78, "volume": 172137.0}, {"date": "2020-12-31", "close": 11.77, "volume": 188439.0}, {"date": "2021-01-04", "close": 11.81, "volume": 361181.0}, {"date": "2021-01-05", "close": 11.78, "volume": 289833.0}, {"date": "2021-01-06", "close": 11.81, "volume": 371518.0}, {"date": "2021-01-07", "close": 11.81, "volume": 666251.0}, {"date": "2021-01-08", "close": 11.71, "volume": 250351.0}, {"date": "2021-01-11", "close": 11.64, "volume": 226862.0}, {"date": "2021-01-12", "close": 11.58, "volume": 277536.0}, {"date": "2021-01-13", "close": 11.62, "volume": 184696.0}, {"date": "2021-01-14", "close": 11.65, "volume": 200615.0}, {"date": "2021-01-15", "close": 11.65, "volume": 225334.0}, {"date": "2021-01-19", "close": 11.64, "volume": 277204.0}, {"date": "2021-01-20", "close": 11.68, "volume": 229346.0}, {"date": "2021-01-21", "close": 11.72, "volume": 169097.0}, {"date": "2021-01-22", "close": 11.65, "volume": 198694.0}, {"date": "2021-01-25", "close": 11.74, "volume": 266959.0}, {"date": "2021-01-26", "close": 11.73, "volume": 185678.0}, {"date": "2021-01-27", "close": 11.77, "volume": 230540.0}, {"date": "2021-01-28", "close": 11.78, "volume": 207607.0}, {"date": "2021-01-29", "close": 11.69, "volume": 134095.0}, {"date": "2021-02-01", "close": 11.71, "volume": 162133.0}, {"date": "2021-02-02", "close": 11.75, "volume": 150391.0}, {"date": "2021-02-03", "close": 11.77, "volume": 168672.0}, {"date": "2021-02-04", "close": 11.77, "volume": 129859.0}, {"date": "2021-02-05", "close": 11.83, "volume": 340330.0}, {"date": "2021-02-08", "close": 11.85, "volume": 177295.0}, {"date": "2021-02-09", "close": 11.85, "volume": 213078.0}, {"date": "2021-02-10", "close": 11.89, "volume": 176378.0}, {"date": "2021-02-11", "close": 11.84, "volume": 137106.0}, {"date": "2021-02-12", "close": 11.86, "volume": 147090.0}, {"date": "2021-02-16", "close": 11.81, "volume": 191893.0}, {"date": "2021-02-17", "close": 11.85, "volume": 195269.0}, {"date": "2021-02-18", "close": 11.8, "volume": 127870.0}, {"date": "2021-02-19", "close": 11.9, "volume": 201294.0}, {"date": "2021-02-22", "close": 11.84, "volume": 238824.0}, {"date": "2021-02-23", "close": 11.85, "volume": 179518.0}, {"date": "2021-02-24", "close": 11.92, "volume": 199659.0}, {"date": "2021-02-25", "close": 11.59, "volume": 250371.0}, {"date": "2021-02-26", "close": 11.68, "volume": 184247.0}, {"date": "2021-03-01", "close": 11.78, "volume": 214848.0}, {"date": "2021-03-02", "close": 11.9, "volume": 225380.0}, {"date": "2021-03-03", "close": 11.91, "volume": 323515.0}, {"date": "2021-03-04", "close": 11.73, "volume": 210199.0}, {"date": "2021-03-05", "close": 11.67, "volume": 272493.0}, {"date": "2021-03-08", "close": 11.64, "volume": 212722.0}, {"date": "2021-03-09", "close": 11.71, "volume": 147489.0}, {"date": "2021-03-10", "close": 11.76, "volume": 145000.0}, {"date": "2021-03-11", "close": 11.85, "volume": 225106.0}, {"date": "2021-03-12", "close": 11.81, "volume": 151097.0}, {"date": "2021-03-15", "close": 11.85, "volume": 165061.0}, {"date": "2021-03-16", "close": 11.74, "volume": 225067.0}, {"date": "2021-03-17", "close": 11.77, "volume": 144197.0}, {"date": "2021-03-18", "close": 11.72, "volume": 102581.0}, {"date": "2021-03-19", "close": 11.8, "volume": 219972.0}, {"date": "2021-03-22", "close": 11.81, "volume": 183120.0}, {"date": "2021-03-23", "close": 11.81, "volume": 82519.0}, {"date": "2021-03-24", "close": 11.83, "volume": 154292.0}, {"date": "2021-03-25", "close": 11.79, "volume": 187339.0}, {"date": "2021-03-26", "close": 11.85, "volume": 95582.0}, {"date": "2021-03-29", "close": 11.84, "volume": 135832.0}, {"date": "2021-03-30", "close": 11.85, "volume": 135558.0}, {"date": "2021-03-31", "close": 11.85, "volume": 119466.0}, {"date": "2021-04-01", "close": 11.92, "volume": 268657.0}, {"date": "2021-04-05", "close": 11.91, "volume": 207421.0}, {"date": "2021-04-06", "close": 11.92, "volume": 148484.0}, {"date": "2021-04-07", "close": 11.97, "volume": 145698.0}, {"date": "2021-04-08", "close": 11.92, "volume": 167541.0}, {"date": "2021-04-09", "close": 11.94, "volume": 187730.0}, {"date": "2021-04-12", "close": 11.97, "volume": 141291.0}, {"date": "2021-04-13", "close": 11.96, "volume": 98503.0}, {"date": "2021-04-14", "close": 11.96, "volume": 138301.0}, {"date": "2021-04-15", "close": 11.96, "volume": 188555.0}, {"date": "2021-04-16", "close": 11.98, "volume": 203761.0}, {"date": "2021-04-19", "close": 11.97, "volume": 92818.0}, {"date": "2021-04-20", "close": 11.93, "volume": 101562.0}, {"date": "2021-04-21", "close": 11.97, "volume": 161637.0}, {"date": "2021-04-22", "close": 12.0, "volume": 158847.0}, {"date": "2021-04-23", "close": 12.02, "volume": 189320.0}, {"date": "2021-04-26", "close": 12.02, "volume": 210388.0}, {"date": "2021-04-27", "close": 11.99, "volume": 130762.0}, {"date": "2021-04-28", "close": 11.98, "volume": 130775.0}, {"date": "2021-04-29", "close": 11.94, "volume": 179990.0}, {"date": "2021-04-30", "close": 11.99, "volume": 106251.0}, {"date": "2021-05-03", "close": 12.04, "volume": 116280.0}, {"date": "2021-05-04", "close": 12.11, "volume": 288503.0}, {"date": "2021-05-05", "close": 12.16, "volume": 78339.0}, {"date": "2021-05-06", "close": 12.07, "volume": 99467.0}, {"date": "2021-05-07", "close": 12.08, "volume": 182262.0}, {"date": "2021-05-10", "close": 12.1, "volume": 153223.0}, {"date": "2021-05-11", "close": 12.07, "volume": 184080.0}, {"date": "2021-05-12", "close": 11.79, "volume": 297538.0}, {"date": "2021-05-13", "close": 11.8, "volume": 198635.0}, {"date": "2021-05-14", "close": 11.89, "volume": 127058.0}, {"date": "2021-05-17", "close": 11.91, "volume": 153649.0}, {"date": "2021-05-18", "close": 11.94, "volume": 106414.0}, {"date": "2021-05-19", "close": 12.0, "volume": 206560.0}, {"date": "2021-05-20", "close": 12.05, "volume": 153641.0}, {"date": "2021-05-21", "close": 12.06, "volume": 186028.0}, {"date": "2021-05-24", "close": 12.12, "volume": 223301.0}, {"date": "2021-05-25", "close": 12.14, "volume": 161441.0}, {"date": "2021-05-26", "close": 12.14, "volume": 107397.0}, {"date": "2021-05-27", "close": 12.16, "volume": 184998.0}, {"date": "2021-05-28", "close": 12.13, "volume": 155907.0}, {"date": "2021-06-01", "close": 12.16, "volume": 166898.0}, {"date": "2021-06-02", "close": 12.22, "volume": 177384.0}, {"date": "2021-06-03", "close": 12.14, "volume": 156495.0}, {"date": "2021-06-04", "close": 12.17, "volume": 116223.0}, {"date": "2021-06-07", "close": 12.17, "volume": 127516.0}, {"date": "2021-06-08", "close": 12.2, "volume": 146511.0}, {"date": "2021-06-09", "close": 12.29, "volume": 159680.0}, {"date": "2021-06-10", "close": 12.39, "volume": 304030.0}, {"date": "2021-06-11", "close": 12.36, "volume": 199331.0}, {"date": "2021-06-14", "close": 12.31, "volume": 187092.0}, {"date": "2021-06-15", "close": 12.41, "volume": 174238.0}, {"date": "2021-06-16", "close": 12.35, "volume": 173847.0}, {"date": "2021-06-17", "close": 12.35, "volume": 129266.0}, {"date": "2021-06-18", "close": 12.28, "volume": 187701.0}, {"date": "2021-06-21", "close": 12.32, "volume": 227945.0}, {"date": "2021-06-22", "close": 12.39, "volume": 124045.0}, {"date": "2021-06-23", "close": 12.43, "volume": 130332.0}, {"date": "2021-06-24", "close": 12.45, "volume": 124499.0}, {"date": "2021-06-25", "close": 12.48, "volume": 243966.0}, {"date": "2021-06-28", "close": 12.56, "volume": 158015.0}, {"date": "2021-06-29", "close": 12.54, "volume": 206641.0}, {"date": "2021-06-30", "close": 12.51, "volume": 215940.0}, {"date": "2021-07-01", "close": 12.42, "volume": 120086.0}, {"date": "2021-07-02", "close": 12.49, "volume": 109820.0}, {"date": "2021-07-06", "close": 12.42, "volume": 161550.0}, {"date": "2021-07-07", "close": 12.41, "volume": 175973.0}, {"date": "2021-07-08", "close": 12.45, "volume": 164821.0}, {"date": "2021-07-09", "close": 12.4, "volume": 133531.0}, {"date": "2021-07-12", "close": 12.39, "volume": 171531.0}, {"date": "2021-07-13", "close": 12.39, "volume": 112217.0}, {"date": "2021-07-14", "close": 12.36, "volume": 187535.0}, {"date": "2021-07-15", "close": 12.26, "volume": 119919.0}, {"date": "2021-07-16", "close": 12.09, "volume": 468256.0}, {"date": "2021-07-19", "close": 12.02, "volume": 329944.0}, {"date": "2021-07-20", "close": 12.12, "volume": 210669.0}, {"date": "2021-07-21", "close": 12.16, "volume": 145743.0}, {"date": "2021-07-22", "close": 12.13, "volume": 106360.0}, {"date": "2021-07-23", "close": 12.17, "volume": 112843.0}, {"date": "2021-07-26", "close": 12.25, "volume": 192703.0}, {"date": "2021-07-27", "close": 12.28, "volume": 236173.0}, {"date": "2021-07-28", "close": 12.34, "volume": 130891.0}, {"date": "2021-07-29", "close": 12.38, "volume": 70864.0}, {"date": "2021-07-30", "close": 12.39, "volume": 65705.0}, {"date": "2021-08-02", "close": 12.43, "volume": 186097.0}, {"date": "2021-08-03", "close": 12.47, "volume": 114864.0}, {"date": "2021-08-04", "close": 12.5, "volume": 148044.0}, {"date": "2021-08-05", "close": 12.45, "volume": 218237.0}, {"date": "2021-08-06", "close": 12.47, "volume": 167889.0}, {"date": "2021-08-09", "close": 12.49, "volume": 139621.0}, {"date": "2021-08-10", "close": 12.41, "volume": 169191.0}, {"date": "2021-08-11", "close": 12.44, "volume": 125334.0}, {"date": "2021-08-12", "close": 12.44, "volume": 72912.0}, {"date": "2021-08-13", "close": 12.48, "volume": 62226.0}, {"date": "2021-08-16", "close": 12.45, "volume": 107018.0}, {"date": "2021-08-17", "close": 12.46, "volume": 209579.0}, {"date": "2021-08-18", "close": 12.39, "volume": 173167.0}, {"date": "2021-08-19", "close": 12.41, "volume": 265566.0}, {"date": "2021-08-20", "close": 12.37, "volume": 159261.0}, {"date": "2021-08-23", "close": 12.42, "volume": 210328.0}, {"date": "2021-08-24", "close": 12.38, "volume": 112471.0}, {"date": "2021-08-25", "close": 12.38, "volume": 151825.0}, {"date": "2021-08-26", "close": 12.33, "volume": 143360.0}, {"date": "2021-08-27", "close": 12.39, "volume": 100521.0}, {"date": "2021-08-30", "close": 12.41, "volume": 121599.0}, {"date": "2021-08-31", "close": 12.42, "volume": 236011.0}, {"date": "2021-09-01", "close": 12.44, "volume": 343043.0}, {"date": "2021-09-02", "close": 12.34, "volume": 190902.0}, {"date": "2021-09-03", "close": 12.31, "volume": 68290.0}, {"date": "2021-09-07", "close": 12.29, "volume": 255960.0}, {"date": "2021-09-08", "close": 12.38, "volume": 141046.0}, {"date": "2021-09-09", "close": 12.39, "volume": 139334.0}, {"date": "2021-09-10", "close": 12.37, "volume": 105746.0}, {"date": "2021-09-13", "close": 12.49, "volume": 202586.0}, {"date": "2021-09-14", "close": 12.3, "volume": 234562.0}, {"date": "2021-09-15", "close": 12.32, "volume": 173668.0}, {"date": "2021-09-16", "close": 12.33, "volume": 96559.0}, {"date": "2021-09-17", "close": 12.35, "volume": 185175.0}, {"date": "2021-09-20", "close": 12.3, "volume": 234291.0}, {"date": "2021-09-21", "close": 12.32, "volume": 180021.0}, {"date": "2021-09-22", "close": 12.38, "volume": 196903.0}, {"date": "2021-09-23", "close": 12.4, "volume": 214195.0}, {"date": "2021-09-24", "close": 12.41, "volume": 168362.0}, {"date": "2021-09-27", "close": 12.39, "volume": 127664.0}, {"date": "2021-09-28", "close": 12.29, "volume": 214733.0}, {"date": "2021-09-29", "close": 12.32, "volume": 107718.0}, {"date": "2021-09-30", "close": 12.27, "volume": 200210.0}, {"date": "2021-10-01", "close": 12.14, "volume": 563453.0}, {"date": "2021-10-04", "close": 12.15, "volume": 239784.0}, {"date": "2021-10-05", "close": 12.18, "volume": 153629.0}, {"date": "2021-10-06", "close": 12.17, "volume": 166204.0}, {"date": "2021-10-07", "close": 12.15, "volume": 163834.0}, {"date": "2021-10-08", "close": 12.26, "volume": 347798.0}, {"date": "2021-10-11", "close": 12.22, "volume": 115299.0}, {"date": "2021-10-12", "close": 12.19, "volume": 95448.0}, {"date": "2021-10-13", "close": 12.22, "volume": 174345.0}, {"date": "2021-10-14", "close": 12.24, "volume": 144634.0}, {"date": "2021-10-15", "close": 12.24, "volume": 197364.0}, {"date": "2021-10-18", "close": 12.27, "volume": 189148.0}, {"date": "2021-10-19", "close": 12.33, "volume": 142630.0}, {"date": "2021-10-20", "close": 12.32, "volume": 172821.0}, {"date": "2021-10-21", "close": 12.3, "volume": 117377.0}, {"date": "2021-10-22", "close": 12.29, "volume": 120519.0}, {"date": "2021-10-25", "close": 12.3, "volume": 72613.0}, {"date": "2021-10-26", "close": 12.33, "volume": 247224.0}, {"date": "2021-10-27", "close": 12.35, "volume": 253197.0}, {"date": "2021-10-28", "close": 12.45, "volume": 250285.0}, {"date": "2021-10-29", "close": 12.44, "volume": 99782.0}, {"date": "2021-11-01", "close": 12.41, "volume": 92208.0}, {"date": "2021-11-02", "close": 12.46, "volume": 210733.0}, {"date": "2021-11-03", "close": 12.53, "volume": 338340.0}, {"date": "2021-11-04", "close": 12.4, "volume": 187659.0}, {"date": "2021-11-05", "close": 12.4, "volume": 168877.0}, {"date": "2021-11-08", "close": 12.42, "volume": 156213.0}, {"date": "2021-11-09", "close": 12.43, "volume": 149233.0}, {"date": "2021-11-10", "close": 12.37, "volume": 101404.0}, {"date": "2021-11-11", "close": 12.41, "volume": 76030.0}, {"date": "2021-11-12", "close": 12.6, "volume": 363193.0}, {"date": "2021-11-15", "close": 12.47, "volume": 183205.0}, {"date": "2021-11-16", "close": 12.45, "volume": 212260.0}, {"date": "2021-11-17", "close": 12.47, "volume": 179763.0}, {"date": "2021-11-18", "close": 12.42, "volume": 153173.0}, {"date": "2021-11-19", "close": 12.42, "volume": 169535.0}, {"date": "2021-11-22", "close": 12.35, "volume": 304090.0}, {"date": "2021-11-23", "close": 12.29, "volume": 269350.0}, {"date": "2021-11-24", "close": 12.37, "volume": 192425.0}, {"date": "2021-11-26", "close": 12.26, "volume": 137804.0}, {"date": "2021-11-29", "close": 12.33, "volume": 161420.0}, {"date": "2021-11-30", "close": 12.25, "volume": 144049.0}, {"date": "2021-12-01", "close": 12.28, "volume": 126752.0}, {"date": "2021-12-02", "close": 12.05, "volume": 219426.0}, {"date": "2021-12-03", "close": 11.86, "volume": 302715.0}, {"date": "2021-12-06", "close": 12.05, "volume": 204663.0}, {"date": "2021-12-07", "close": 12.12, "volume": 165372.0}, {"date": "2021-12-08", "close": 12.09, "volume": 284837.0}, {"date": "2021-12-09", "close": 12.09, "volume": 164551.0}, {"date": "2021-12-10", "close": 12.09, "volume": 212140.0}, {"date": "2021-12-13", "close": 11.96, "volume": 243917.0}, {"date": "2021-12-14", "close": 11.91, "volume": 288954.0}, {"date": "2021-12-15", "close": 11.96, "volume": 204352.0}, {"date": "2021-12-16", "close": 11.95, "volume": 148987.0}, {"date": "2021-12-17", "close": 11.98, "volume": 173936.0}, {"date": "2021-12-20", "close": 11.9, "volume": 177112.0}, {"date": "2021-12-21", "close": 11.93, "volume": 179869.0}, {"date": "2021-12-22", "close": 12.03, "volume": 174702.0}, {"date": "2021-12-23", "close": 12.14, "volume": 130451.0}, {"date": "2021-12-27", "close": 12.05, "volume": 182156.0}, {"date": "2021-12-28", "close": 12.09, "volume": 162043.0}, {"date": "2021-12-29", "close": 12.13, "volume": 217642.0}, {"date": "2021-12-30", "close": 12.08, "volume": 132066.0}, {"date": "2021-12-31", "close": 12.13, "volume": 175614.0}, {"date": "2022-01-03", "close": 12.16, "volume": 187142.0}, {"date": "2022-01-04", "close": 12.19, "volume": 143728.0}, {"date": "2022-01-05", "close": 12.11, "volume": 211769.0}, {"date": "2022-01-06", "close": 12.01, "volume": 209052.0}, {"date": "2022-01-07", "close": 12.04, "volume": 120497.0}, {"date": "2022-01-10", "close": 11.95, "volume": 189383.0}, {"date": "2022-01-11", "close": 12.0, "volume": 125355.0}, {"date": "2022-01-12", "close": 12.0, "volume": 135196.0}, {"date": "2022-01-13", "close": 11.91, "volume": 164679.0}, {"date": "2022-01-14", "close": 11.87, "volume": 187517.0}, {"date": "2022-01-18", "close": 11.72, "volume": 321880.0}, {"date": "2022-01-19", "close": 11.69, "volume": 174046.0}, {"date": "2022-01-20", "close": 11.61, "volume": 138588.0}, {"date": "2022-01-21", "close": 11.29, "volume": 498297.0}, {"date": "2022-01-24", "close": 11.26, "volume": 788860.0}, {"date": "2022-01-25", "close": 11.32, "volume": 220917.0}, {"date": "2022-01-26", "close": 11.34, "volume": 211180.0}, {"date": "2022-01-27", "close": 11.39, "volume": 146316.0}, {"date": "2022-01-28", "close": 11.34, "volume": 158722.0}, {"date": "2022-01-31", "close": 11.35, "volume": 156352.0}, {"date": "2022-02-01", "close": 11.47, "volume": 154715.0}, {"date": "2022-02-02", "close": 11.5, "volume": 195345.0}, {"date": "2022-02-03", "close": 11.29, "volume": 171746.0}, {"date": "2022-02-04", "close": 11.16, "volume": 379035.0}, {"date": "2022-02-07", "close": 11.13, "volume": 280126.0}, {"date": "2022-02-08", "close": 11.17, "volume": 200730.0}, {"date": "2022-02-09", "close": 11.27, "volume": 194682.0}, {"date": "2022-02-10", "close": 11.26, "volume": 481612.0}, {"date": "2022-02-11", "close": 11.12, "volume": 203868.0}, {"date": "2022-02-14", "close": 10.97, "volume": 233728.0}, {"date": "2022-02-15", "close": 10.94, "volume": 267514.0}, {"date": "2022-02-16", "close": 11.02, "volume": 171715.0}, {"date": "2022-02-17", "close": 10.94, "volume": 147730.0}, {"date": "2022-02-18", "close": 10.99, "volume": 198312.0}, {"date": "2022-02-22", "close": 10.84, "volume": 279401.0}, {"date": "2022-02-23", "close": 10.83, "volume": 246545.0}, {"date": "2022-02-24", "close": 10.78, "volume": 421529.0}, {"date": "2022-02-25", "close": 10.93, "volume": 262403.0}, {"date": "2022-02-28", "close": 10.92, "volume": 169898.0}, {"date": "2022-03-01", "close": 10.95, "volume": 122151.0}, {"date": "2022-03-02", "close": 11.04, "volume": 157121.0}, {"date": "2022-03-03", "close": 10.96, "volume": 136562.0}, {"date": "2022-03-04", "close": 10.89, "volume": 196611.0}, {"date": "2022-03-07", "close": 10.76, "volume": 202675.0}, {"date": "2022-03-08", "close": 10.69, "volume": 152214.0}, {"date": "2022-03-09", "close": 10.77, "volume": 112138.0}, {"date": "2022-03-10", "close": 10.63, "volume": 145164.0}, {"date": "2022-03-11", "close": 10.53, "volume": 232788.0}, {"date": "2022-03-14", "close": 10.33, "volume": 250153.0}, {"date": "2022-03-15", "close": 10.41, "volume": 188971.0}, {"date": "2022-03-16", "close": 10.59, "volume": 184194.0}, {"date": "2022-03-17", "close": 10.8, "volume": 125027.0}, {"date": "2022-03-18", "close": 10.83, "volume": 155917.0}, {"date": "2022-03-21", "close": 10.81, "volume": 281984.0}, {"date": "2022-03-22", "close": 10.85, "volume": 143313.0}, {"date": "2022-03-23", "close": 10.85, "volume": 238457.0}, {"date": "2022-03-24", "close": 11.15, "volume": 846450.0}, {"date": "2022-03-25", "close": 11.0, "volume": 187149.0}, {"date": "2022-03-28", "close": 10.93, "volume": 147248.0}, {"date": "2022-03-29", "close": 11.07, "volume": 302877.0}, {"date": "2022-03-30", "close": 11.13, "volume": 127992.0}, {"date": "2022-03-31", "close": 11.18, "volume": 286348.0}, {"date": "2022-04-01", "close": 11.14, "volume": 331756.0}, {"date": "2022-04-04", "close": 11.34, "volume": 325559.0}, {"date": "2022-04-05", "close": 11.11, "volume": 292700.0}, {"date": "2022-04-06", "close": 10.91, "volume": 237844.0}, {"date": "2022-04-07", "close": 10.77, "volume": 185118.0}, {"date": "2022-04-08", "close": 10.74, "volume": 134263.0}, {"date": "2022-04-11", "close": 10.53, "volume": 241300.0}, {"date": "2022-04-12", "close": 10.57, "volume": 200691.0}, {"date": "2022-04-13", "close": 10.53, "volume": 170961.0}, {"date": "2022-04-14", "close": 10.36, "volume": 726695.0}, {"date": "2022-04-18", "close": 10.31, "volume": 238043.0}, {"date": "2022-04-19", "close": 10.35, "volume": 324200.0}, {"date": "2022-04-20", "close": 10.46, "volume": 192532.0}, {"date": "2022-04-21", "close": 10.43, "volume": 116286.0}, {"date": "2022-04-22", "close": 10.35, "volume": 170881.0}, {"date": "2022-04-25", "close": 10.33, "volume": 306195.0}, {"date": "2022-04-26", "close": 10.17, "volume": 298456.0}, {"date": "2022-04-27", "close": 10.22, "volume": 147564.0}, {"date": "2022-04-28", "close": 10.3, "volume": 216795.0}, {"date": "2022-04-29", "close": 10.2, "volume": 152646.0}, {"date": "2022-05-02", "close": 10.17, "volume": 168659.0}, {"date": "2022-05-03", "close": 10.2, "volume": 134610.0}, {"date": "2022-05-04", "close": 10.32, "volume": 192714.0}, {"date": "2022-05-05", "close": 10.08, "volume": 218325.0}, {"date": "2022-05-06", "close": 9.97, "volume": 210207.0}, {"date": "2022-05-09", "close": 9.8, "volume": 249181.0}, {"date": "2022-05-10", "close": 9.84, "volume": 158209.0}, {"date": "2022-05-11", "close": 9.82, "volume": 140626.0}, {"date": "2022-05-12", "close": 9.66, "volume": 298836.0}, {"date": "2022-05-13", "close": 9.69, "volume": 173951.0}, {"date": "2022-05-16", "close": 9.59, "volume": 475628.0}, {"date": "2022-05-17", "close": 9.66, "volume": 160298.0}, {"date": "2022-05-18", "close": 9.8, "volume": 491570.0}, {"date": "2022-05-19", "close": 9.85, "volume": 136911.0}, {"date": "2022-05-20", "close": 9.88, "volume": 806058.0}, {"date": "2022-05-23", "close": 9.94, "volume": 255226.0}, {"date": "2022-05-24", "close": 9.92, "volume": 180389.0}, {"date": "2022-05-25", "close": 10.02, "volume": 143038.0}, {"date": "2022-05-26", "close": 10.23, "volume": 241544.0}, {"date": "2022-05-27", "close": 10.42, "volume": 175047.0}, {"date": "2022-05-31", "close": 10.33, "volume": 145360.0}, {"date": "2022-06-01", "close": 10.33, "volume": 131344.0}, {"date": "2022-06-02", "close": 10.32, "volume": 170083.0}, {"date": "2022-06-03", "close": 10.26, "volume": 134175.0}, {"date": "2022-06-06", "close": 10.24, "volume": 107298.0}, {"date": "2022-06-07", "close": 10.3, "volume": 99341.0}, {"date": "2022-06-08", "close": 10.27, "volume": 80559.0}, {"date": "2022-06-09", "close": 10.13, "volume": 127458.0}, {"date": "2022-06-10", "close": 9.98, "volume": 102856.0}, {"date": "2022-06-13", "close": 9.67, "volume": 321534.0}, {"date": "2022-06-14", "close": 9.56, "volume": 254229.0}, {"date": "2022-06-15", "close": 9.63, "volume": 350369.0}, {"date": "2022-06-16", "close": 9.6, "volume": 502146.0}, {"date": "2022-06-17", "close": 9.7, "volume": 184654.0}, {"date": "2022-06-21", "close": 9.67, "volume": 246551.0}, {"date": "2022-06-22", "close": 9.6, "volume": 250942.0}, {"date": "2022-06-23", "close": 9.64, "volume": 167297.0}, {"date": "2022-06-24", "close": 9.82, "volume": 137236.0}, {"date": "2022-06-27", "close": 9.76, "volume": 126638.0}, {"date": "2022-06-28", "close": 9.75, "volume": 90826.0}, {"date": "2022-06-29", "close": 9.7, "volume": 147236.0}, {"date": "2022-06-30", "close": 9.77, "volume": 114997.0}, {"date": "2022-07-01", "close": 9.81, "volume": 134303.0}, {"date": "2022-07-05", "close": 9.76, "volume": 139406.0}, {"date": "2022-07-06", "close": 9.77, "volume": 136117.0}, {"date": "2022-07-07", "close": 9.84, "volume": 162143.0}, {"date": "2022-07-08", "close": 9.78, "volume": 141040.0}, {"date": "2022-07-11", "close": 9.68, "volume": 208436.0}, {"date": "2022-07-12", "close": 9.68, "volume": 163744.0}, {"date": "2022-07-13", "close": 9.66, "volume": 318038.0}, {"date": "2022-07-14", "close": 9.68, "volume": 160988.0}, {"date": "2022-07-15", "close": 9.77, "volume": 563482.0}, {"date": "2022-07-18", "close": 9.67, "volume": 102475.0}, {"date": "2022-07-19", "close": 9.81, "volume": 184562.0}, {"date": "2022-07-20", "close": 9.9, "volume": 169820.0}, {"date": "2022-07-21", "close": 9.93, "volume": 212995.0}, {"date": "2022-07-22", "close": 9.94, "volume": 313757.0}, {"date": "2022-07-25", "close": 10.06, "volume": 184927.0}, {"date": "2022-07-26", "close": 10.04, "volume": 132765.0}, {"date": "2022-07-27", "close": 10.18, "volume": 115065.0}, {"date": "2022-07-28", "close": 10.28, "volume": 196996.0}, {"date": "2022-07-29", "close": 10.37, "volume": 212348.0}, {"date": "2022-08-01", "close": 10.45, "volume": 198599.0}, {"date": "2022-08-02", "close": 10.42, "volume": 128432.0}, {"date": "2022-08-03", "close": 10.46, "volume": 166709.0}, {"date": "2022-08-04", "close": 10.39, "volume": 150780.0}, {"date": "2022-08-05", "close": 10.36, "volume": 70656.0}, {"date": "2022-08-08", "close": 10.42, "volume": 129085.0}, {"date": "2022-08-09", "close": 10.43, "volume": 93575.0}, {"date": "2022-08-10", "close": 10.54, "volume": 162746.0}, {"date": "2022-08-11", "close": 10.57, "volume": 124312.0}, {"date": "2022-08-12", "close": 10.69, "volume": 100271.0}, {"date": "2022-08-15", "close": 10.62, "volume": 155247.0}, {"date": "2022-08-16", "close": 10.69, "volume": 116226.0}, {"date": "2022-08-17", "close": 10.51, "volume": 186116.0}, {"date": "2022-08-18", "close": 10.52, "volume": 148940.0}, {"date": "2022-08-19", "close": 10.41, "volume": 172802.0}, {"date": "2022-08-22", "close": 10.35, "volume": 282863.0}, {"date": "2022-08-23", "close": 10.34, "volume": 324635.0}, {"date": "2022-08-24", "close": 10.44, "volume": 238659.0}, {"date": "2022-08-25", "close": 10.46, "volume": 126061.0}, {"date": "2022-08-26", "close": 10.3, "volume": 110750.0}, {"date": "2022-08-29", "close": 10.34, "volume": 128615.0}, {"date": "2022-08-30", "close": 10.26, "volume": 106874.0}, {"date": "2022-08-31", "close": 10.0, "volume": 345359.0}, {"date": "2022-09-01", "close": 9.9, "volume": 149286.0}, {"date": "2022-09-02", "close": 9.91, "volume": 80509.0}, {"date": "2022-09-06", "close": 9.83, "volume": 162929.0}, {"date": "2022-09-07", "close": 9.96, "volume": 121408.0}, {"date": "2022-09-08", "close": 10.02, "volume": 177495.0}, {"date": "2022-09-09", "close": 10.01, "volume": 141126.0}, {"date": "2022-09-12", "close": 10.0, "volume": 210425.0}, {"date": "2022-09-13", "close": 9.81, "volume": 180300.0}, {"date": "2022-09-14", "close": 9.83, "volume": 216130.0}, {"date": "2022-09-15", "close": 9.59, "volume": 226660.0}, {"date": "2022-09-16", "close": 9.66, "volume": 202045.0}, {"date": "2022-09-19", "close": 9.61, "volume": 197880.0}, {"date": "2022-09-20", "close": 9.53, "volume": 208222.0}, {"date": "2022-09-21", "close": 9.56, "volume": 120820.0}, {"date": "2022-09-22", "close": 9.42, "volume": 162931.0}, {"date": "2022-09-23", "close": 9.16, "volume": 222325.0}, {"date": "2022-09-26", "close": 9.01, "volume": 214460.0}, {"date": "2022-09-27", "close": 8.93, "volume": 169441.0}, {"date": "2022-09-28", "close": 9.18, "volume": 157320.0}, {"date": "2022-09-29", "close": 8.96, "volume": 170984.0}, {"date": "2022-09-30", "close": 8.88, "volume": 304423.0}, {"date": "2022-10-03", "close": 9.05, "volume": 176574.0}, {"date": "2022-10-04", "close": 9.3, "volume": 168342.0}, {"date": "2022-10-05", "close": 9.15, "volume": 147742.0}, {"date": "2022-10-06", "close": 9.08, "volume": 111845.0}, {"date": "2022-10-07", "close": 9.08, "volume": 350334.0}, {"date": "2022-10-10", "close": 9.0, "volume": 189170.0}, {"date": "2022-10-11", "close": 8.98, "volume": 157334.0}, {"date": "2022-10-12", "close": 8.92, "volume": 138623.0}, {"date": "2022-10-13", "close": 8.83, "volume": 124199.0}, {"date": "2022-10-14", "close": 8.8, "volume": 139336.0}, {"date": "2022-10-17", "close": 8.88, "volume": 195843.0}, {"date": "2022-10-18", "close": 9.09, "volume": 248827.0}, {"date": "2022-10-19", "close": 9.01, "volume": 235015.0}, {"date": "2022-10-20", "close": 8.92, "volume": 171794.0}, {"date": "2022-10-21", "close": 9.1, "volume": 232064.0}, {"date": "2022-10-24", "close": 9.29, "volume": 288934.0}, {"date": "2022-10-25", "close": 9.3, "volume": 160894.0}, {"date": "2022-10-26", "close": 9.33, "volume": 142056.0}, {"date": "2022-10-27", "close": 9.44, "volume": 157482.0}, {"date": "2022-10-28", "close": 9.54, "volume": 138480.0}, {"date": "2022-10-31", "close": 9.57, "volume": 127310.0}, {"date": "2022-11-01", "close": 9.74, "volume": 128069.0}, {"date": "2022-11-02", "close": 9.64, "volume": 166370.0}, {"date": "2022-11-03", "close": 9.52, "volume": 129381.0}, {"date": "2022-11-04", "close": 9.6, "volume": 174256.0}, {"date": "2022-11-07", "close": 9.68, "volume": 117287.0}, {"date": "2022-11-08", "close": 9.72, "volume": 170664.0}, {"date": "2022-11-09", "close": 9.55, "volume": 213754.0}, {"date": "2022-11-10", "close": 9.73, "volume": 209549.0}, {"date": "2022-11-11", "close": 9.74, "volume": 149566.0}, {"date": "2022-11-14", "close": 9.63, "volume": 212096.0}, {"date": "2022-11-15", "close": 9.92, "volume": 190865.0}, {"date": "2022-11-16", "close": 10.06, "volume": 204020.0}, {"date": "2022-11-17", "close": 9.99, "volume": 164154.0}, {"date": "2022-11-18", "close": 10.03, "volume": 136907.0}, {"date": "2022-11-21", "close": 9.89, "volume": 310174.0}, {"date": "2022-11-22", "close": 10.02, "volume": 218769.0}, {"date": "2022-11-23", "close": 10.0, "volume": 172445.0}, {"date": "2022-11-25", "close": 10.01, "volume": 96606.0}, {"date": "2022-11-28", "close": 9.95, "volume": 187792.0}, {"date": "2022-11-29", "close": 10.0, "volume": 157624.0}, {"date": "2022-11-30", "close": 10.16, "volume": 245605.0}, {"date": "2022-12-01", "close": 10.05, "volume": 155695.0}, {"date": "2022-12-02", "close": 9.99, "volume": 170910.0}, {"date": "2022-12-05", "close": 9.92, "volume": 186570.0}, {"date": "2022-12-06", "close": 9.91, "volume": 148489.0}, {"date": "2022-12-07", "close": 9.99, "volume": 131266.0}, {"date": "2022-12-08", "close": 9.98, "volume": 168166.0}, {"date": "2022-12-09", "close": 9.86, "volume": 162372.0}, {"date": "2022-12-12", "close": 9.9, "volume": 225875.0}, {"date": "2022-12-13", "close": 9.85, "volume": 217001.0}, {"date": "2022-12-14", "close": 9.87, "volume": 416101.0}, {"date": "2022-12-15", "close": 9.78, "volume": 231941.0}, {"date": "2022-12-16", "close": 9.72, "volume": 203604.0}, {"date": "2022-12-19", "close": 9.55, "volume": 285395.0}, {"date": "2022-12-20", "close": 9.5, "volume": 456351.0}, {"date": "2022-12-21", "close": 9.46, "volume": 232016.0}, {"date": "2022-12-22", "close": 9.36, "volume": 391084.0}, {"date": "2022-12-23", "close": 9.5, "volume": 264211.0}, {"date": "2022-12-27", "close": 9.3, "volume": 379224.0}, {"date": "2022-12-28", "close": 9.21, "volume": 271829.0}, {"date": "2022-12-29", "close": 9.25, "volume": 277595.0}, {"date": "2022-12-30", "close": 9.22, "volume": 288884.0}, {"date": "2023-01-03", "close": 9.36, "volume": 194034.0}, {"date": "2023-01-04", "close": 9.47, "volume": 178036.0}, {"date": "2023-01-05", "close": 9.43, "volume": 192185.0}, {"date": "2023-01-06", "close": 9.67, "volume": 181022.0}, {"date": "2023-01-09", "close": 9.72, "volume": 141641.0}, {"date": "2023-01-10", "close": 9.79, "volume": 152104.0}, {"date": "2023-01-11", "close": 9.9, "volume": 208882.0}, {"date": "2023-01-12", "close": 9.99, "volume": 134376.0}, {"date": "2023-01-13", "close": 10.01, "volume": 237129.0}, {"date": "2023-01-17", "close": 9.97, "volume": 188725.0}, {"date": "2023-01-18", "close": 10.04, "volume": 281784.0}, {"date": "2023-01-19", "close": 10.05, "volume": 220429.0}, {"date": "2023-01-20", "close": 10.15, "volume": 568053.0}, {"date": "2023-01-23", "close": 10.21, "volume": 333628.0}, {"date": "2023-01-24", "close": 10.06, "volume": 345026.0}, {"date": "2023-01-25", "close": 9.98, "volume": 254027.0}, {"date": "2023-01-26", "close": 10.0, "volume": 287941.0}, {"date": "2023-01-27", "close": 10.07, "volume": 163049.0}, {"date": "2023-01-30", "close": 10.01, "volume": 196148.0}, {"date": "2023-01-31", "close": 10.15, "volume": 154083.0}, {"date": "2023-02-01", "close": 10.19, "volume": 204463.0}, {"date": "2023-02-02", "close": 10.24, "volume": 185094.0}, {"date": "2023-02-03", "close": 10.19, "volume": 320583.0}, {"date": "2023-02-06", "close": 10.05, "volume": 288592.0}, {"date": "2023-02-07", "close": 10.14, "volume": 154210.0}, {"date": "2023-02-08", "close": 10.03, "volume": 253423.0}, {"date": "2023-02-09", "close": 10.05, "volume": 120949.0}, {"date": "2023-02-10", "close": 10.1, "volume": 127219.0}, {"date": "2023-02-13", "close": 10.07, "volume": 183146.0}, {"date": "2023-02-14", "close": 10.04, "volume": 233063.0}, {"date": "2023-02-15", "close": 10.1, "volume": 198584.0}, {"date": "2023-02-16", "close": 9.96, "volume": 165823.0}, {"date": "2023-02-17", "close": 10.01, "volume": 246746.0}, {"date": "2023-02-21", "close": 9.91, "volume": 440928.0}, {"date": "2023-02-22", "close": 9.87, "volume": 239153.0}, {"date": "2023-02-23", "close": 10.03, "volume": 232877.0}, {"date": "2023-02-24", "close": 10.0, "volume": 199163.0}, {"date": "2023-02-27", "close": 10.11, "volume": 169545.0}, {"date": "2023-02-28", "close": 10.13, "volume": 199984.0}, {"date": "2023-03-01", "close": 10.07, "volume": 143710.0}, {"date": "2023-03-02", "close": 10.02, "volume": 222362.0}, {"date": "2023-03-03", "close": 9.98, "volume": 203885.0}, {"date": "2023-03-06", "close": 9.88, "volume": 366796.0}, {"date": "2023-03-07", "close": 9.96, "volume": 258994.0}, {"date": "2023-03-08", "close": 9.99, "volume": 180122.0}, {"date": "2023-03-09", "close": 9.72, "volume": 344436.0}, {"date": "2023-03-10", "close": 9.78, "volume": 270816.0}, {"date": "2023-03-13", "close": 9.57, "volume": 315825.0}, {"date": "2023-03-14", "close": 9.68, "volume": 199486.0}, {"date": "2023-03-15", "close": 9.78, "volume": 248641.0}, {"date": "2023-03-16", "close": 9.57, "volume": 453738.0}, {"date": "2023-03-17", "close": 9.55, "volume": 178017.0}, {"date": "2023-03-20", "close": 9.68, "volume": 227102.0}, {"date": "2023-03-21", "close": 9.74, "volume": 226504.0}, {"date": "2023-03-22", "close": 9.49, "volume": 360881.0}, {"date": "2023-03-23", "close": 9.55, "volume": 193622.0}, {"date": "2023-03-24", "close": 9.44, "volume": 286236.0}, {"date": "2023-03-27", "close": 9.64, "volume": 222312.0}, {"date": "2023-03-28", "close": 9.54, "volume": 137541.0}, {"date": "2023-03-29", "close": 9.7, "volume": 122007.0}, {"date": "2023-03-30", "close": 9.74, "volume": 106020.0}, {"date": "2023-03-31", "close": 9.72, "volume": 256544.0}, {"date": "2023-04-03", "close": 9.82, "volume": 237525.0}, {"date": "2023-04-04", "close": 9.66, "volume": 270630.0}, {"date": "2023-04-05", "close": 9.74, "volume": 313461.0}, {"date": "2023-04-06", "close": 9.66, "volume": 187861.0}, {"date": "2023-04-10", "close": 9.66, "volume": 285021.0}, {"date": "2023-04-11", "close": 9.75, "volume": 203606.0}, {"date": "2023-04-12", "close": 9.92, "volume": 163513.0}, {"date": "2023-04-13", "close": 9.9, "volume": 181316.0}, {"date": "2023-04-14", "close": 9.91, "volume": 241243.0}, {"date": "2023-04-17", "close": 9.92, "volume": 126654.0}, {"date": "2023-04-18", "close": 9.96, "volume": 138882.0}, {"date": "2023-04-19", "close": 9.93, "volume": 114291.0}, {"date": "2023-04-20", "close": 9.8, "volume": 174880.0}, {"date": "2023-04-21", "close": 9.81, "volume": 180945.0}, {"date": "2023-04-24", "close": 9.86, "volume": 166392.0}, {"date": "2023-04-25", "close": 9.77, "volume": 143868.0}, {"date": "2023-04-26", "close": 9.85, "volume": 192988.0}, {"date": "2023-04-27", "close": 9.83, "volume": 241960.0}, {"date": "2023-04-28", "close": 9.89, "volume": 163126.0}, {"date": "2023-05-01", "close": 9.97, "volume": 245860.0}, {"date": "2023-05-02", "close": 9.89, "volume": 173350.0}, {"date": "2023-05-03", "close": 9.95, "volume": 183728.0}, {"date": "2023-05-04", "close": 9.85, "volume": 175627.0}, {"date": "2023-05-05", "close": 10.03, "volume": 295311.0}, {"date": "2023-05-08", "close": 9.98, "volume": 188255.0}, {"date": "2023-05-09", "close": 9.91, "volume": 240144.0}, {"date": "2023-05-10", "close": 9.77, "volume": 284046.0}, {"date": "2023-05-11", "close": 9.72, "volume": 177255.0}, {"date": "2023-05-12", "close": 9.68, "volume": 174730.0}, {"date": "2023-05-15", "close": 9.65, "volume": 162702.0}, {"date": "2023-05-16", "close": 9.61, "volume": 120850.0}, {"date": "2023-05-17", "close": 9.58, "volume": 237398.0}, {"date": "2023-05-18", "close": 9.57, "volume": 137987.0}, {"date": "2023-05-19", "close": 9.59, "volume": 178466.0}, {"date": "2023-05-22", "close": 9.51, "volume": 326701.0}, {"date": "2023-05-23", "close": 9.54, "volume": 255717.0}, {"date": "2023-05-24", "close": 9.45, "volume": 118104.0}, {"date": "2023-05-25", "close": 9.45, "volume": 158381.0}, {"date": "2023-05-26", "close": 9.49, "volume": 164439.0}, {"date": "2023-05-30", "close": 9.57, "volume": 108252.0}, {"date": "2023-05-31", "close": 9.63, "volume": 122891.0}, {"date": "2023-06-01", "close": 9.69, "volume": 139789.0}, {"date": "2023-06-02", "close": 9.88, "volume": 158695.0}, {"date": "2023-06-05", "close": 9.72, "volume": 156275.0}, {"date": "2023-06-06", "close": 9.6, "volume": 375221.0}, {"date": "2023-06-07", "close": 9.62, "volume": 199920.0}, {"date": "2023-06-08", "close": 9.65, "volume": 121720.0}, {"date": "2023-06-09", "close": 9.62, "volume": 113979.0}, {"date": "2023-06-12", "close": 9.63, "volume": 132923.0}, {"date": "2023-06-13", "close": 9.64, "volume": 136945.0}, {"date": "2023-06-14", "close": 9.66, "volume": 212710.0}, {"date": "2023-06-15", "close": 9.69, "volume": 254268.0}, {"date": "2023-06-16", "close": 9.73, "volume": 205671.0}, {"date": "2023-06-20", "close": 9.86, "volume": 240370.0}, {"date": "2023-06-21", "close": 9.86, "volume": 134848.0}, {"date": "2023-06-22", "close": 9.84, "volume": 107808.0}, {"date": "2023-06-23", "close": 9.75, "volume": 206760.0}, {"date": "2023-06-26", "close": 9.87, "volume": 175518.0}, {"date": "2023-06-27", "close": 9.87, "volume": 198387.0}, {"date": "2023-06-28", "close": 9.96, "volume": 138655.0}, {"date": "2023-06-29", "close": 9.91, "volume": 138111.0}, {"date": "2023-06-30", "close": 9.96, "volume": 119400.0}, {"date": "2023-07-03", "close": 9.97, "volume": 140877.0}, {"date": "2023-07-05", "close": 9.95, "volume": 211371.0}, {"date": "2023-07-06", "close": 9.85, "volume": 130653.0}, {"date": "2023-07-07", "close": 9.8, "volume": 149952.0}, {"date": "2023-07-10", "close": 9.76, "volume": 233945.0}, {"date": "2023-07-11", "close": 9.84, "volume": 186082.0}, {"date": "2023-07-12", "close": 9.94, "volume": 135274.0}, {"date": "2023-07-13", "close": 9.94, "volume": 149348.0}, {"date": "2023-07-14", "close": 9.89, "volume": 133291.0}, {"date": "2023-07-17", "close": 9.82, "volume": 196750.0}, {"date": "2023-07-18", "close": 9.86, "volume": 203719.0}, {"date": "2023-07-19", "close": 9.9, "volume": 177136.0}, {"date": "2023-07-20", "close": 9.85, "volume": 249345.0}, {"date": "2023-07-21", "close": 9.8, "volume": 344103.0}, {"date": "2023-07-24", "close": 9.91, "volume": 249961.0}, {"date": "2023-07-25", "close": 9.85, "volume": 254396.0}, {"date": "2023-07-26", "close": 9.86, "volume": 201154.0}, {"date": "2023-07-27", "close": 9.82, "volume": 194059.0}, {"date": "2023-07-28", "close": 9.89, "volume": 208855.0}, {"date": "2023-07-31", "close": 9.93, "volume": 280116.0}, {"date": "2023-08-01", "close": 9.94, "volume": 353546.0}, {"date": "2023-08-02", "close": 9.85, "volume": 259716.0}, {"date": "2023-08-03", "close": 9.73, "volume": 228384.0}, {"date": "2023-08-04", "close": 9.82, "volume": 225526.0}, {"date": "2023-08-07", "close": 9.88, "volume": 190181.0}, {"date": "2023-08-08", "close": 9.91, "volume": 177396.0}, {"date": "2023-08-09", "close": 9.95, "volume": 179962.0}, {"date": "2023-08-10", "close": 9.95, "volume": 142998.0}, {"date": "2023-08-11", "close": 9.92, "volume": 222060.0}, {"date": "2023-08-14", "close": 9.94, "volume": 138143.0}, {"date": "2023-08-15", "close": 9.88, "volume": 156942.0}, {"date": "2023-08-16", "close": 9.9, "volume": 190885.0}, {"date": "2023-08-17", "close": 9.81, "volume": 217548.0}, {"date": "2023-08-18", "close": 9.85, "volume": 200240.0}, {"date": "2023-08-21", "close": 9.91, "volume": 215355.0}, {"date": "2023-08-22", "close": 9.87, "volume": 169367.0}, {"date": "2023-08-23", "close": 9.91, "volume": 211463.0}, {"date": "2023-08-24", "close": 9.84, "volume": 257853.0}, {"date": "2023-08-25", "close": 9.88, "volume": 113560.0}, {"date": "2023-08-28", "close": 9.89, "volume": 135563.0}, {"date": "2023-08-29", "close": 9.89, "volume": 159786.0}, {"date": "2023-08-30", "close": 9.9, "volume": 133287.0}, {"date": "2023-08-31", "close": 9.95, "volume": 137487.0}, {"date": "2023-09-01", "close": 9.97, "volume": 123416.0}, {"date": "2023-09-05", "close": 9.93, "volume": 240948.0}, {"date": "2023-09-06", "close": 9.95, "volume": 104483.0}, {"date": "2023-09-07", "close": 9.88, "volume": 93564.0}, {"date": "2023-09-08", "close": 9.83, "volume": 99415.0}, {"date": "2023-09-11", "close": 9.8, "volume": 225696.0}, {"date": "2023-09-12", "close": 9.8, "volume": 81444.0}, {"date": "2023-09-13", "close": 9.83, "volume": 84232.0}, {"date": "2023-09-14", "close": 9.79, "volume": 133129.0}, {"date": "2023-09-15", "close": 9.85, "volume": 110500.0}, {"date": "2023-09-18", "close": 9.84, "volume": 118573.0}, {"date": "2023-09-19", "close": 9.81, "volume": 104046.0}, {"date": "2023-09-20", "close": 9.86, "volume": 142361.0}, {"date": "2023-09-21", "close": 9.79, "volume": 167335.0}, {"date": "2023-09-22", "close": 9.85, "volume": 128618.0}, {"date": "2023-09-25", "close": 9.85, "volume": 193023.0}, {"date": "2023-09-26", "close": 9.66, "volume": 317386.0}, {"date": "2023-09-27", "close": 9.71, "volume": 206574.0}, {"date": "2023-09-28", "close": 9.68, "volume": 238576.0}, {"date": "2023-09-29", "close": 9.7, "volume": 184817.0}, {"date": "2023-10-02", "close": 9.6, "volume": 196699.0}, {"date": "2023-10-03", "close": 9.47, "volume": 198090.0}, {"date": "2023-10-04", "close": 9.56, "volume": 163082.0}, {"date": "2023-10-05", "close": 9.49, "volume": 164460.0}, {"date": "2023-10-06", "close": 9.47, "volume": 231721.0}, {"date": "2023-10-09", "close": 9.51, "volume": 155136.0}, {"date": "2023-10-10", "close": 9.53, "volume": 106818.0}, {"date": "2023-10-11", "close": 9.57, "volume": 126144.0}, {"date": "2023-10-12", "close": 9.48, "volume": 245784.0}, {"date": "2023-10-13", "close": 9.43, "volume": 114324.0}, {"date": "2023-10-16", "close": 9.36, "volume": 221348.0}, {"date": "2023-10-17", "close": 9.31, "volume": 127682.0}, {"date": "2023-10-18", "close": 9.37, "volume": 248028.0}, {"date": "2023-10-19", "close": 9.33, "volume": 149101.0}, {"date": "2023-10-20", "close": 9.28, "volume": 157883.0}, {"date": "2023-10-23", "close": 9.38, "volume": 176234.0}, {"date": "2023-10-24", "close": 9.41, "volume": 98170.0}, {"date": "2023-10-25", "close": 9.24, "volume": 112006.0}, {"date": "2023-10-26", "close": 9.23, "volume": 136622.0}, {"date": "2023-10-27", "close": 9.3, "volume": 152007.0}, {"date": "2023-10-30", "close": 9.35, "volume": 108545.0}, {"date": "2023-10-31", "close": 9.29, "volume": 252893.0}, {"date": "2023-11-01", "close": 9.41, "volume": 217467.0}, {"date": "2023-11-02", "close": 9.48, "volume": 230066.0}, {"date": "2023-11-03", "close": 9.63, "volume": 243328.0}, {"date": "2023-11-06", "close": 9.53, "volume": 142688.0}, {"date": "2023-11-07", "close": 9.53, "volume": 176800.0}, {"date": "2023-11-08", "close": 9.56, "volume": 145900.0}, {"date": "2023-11-09", "close": 9.51, "volume": 119634.0}, {"date": "2023-11-10", "close": 9.45, "volume": 230192.0}, {"date": "2023-11-13", "close": 9.48, "volume": 235956.0}, {"date": "2023-11-14", "close": 9.58, "volume": 277072.0}, {"date": "2023-11-15", "close": 9.62, "volume": 192417.0}, {"date": "2023-11-16", "close": 9.71, "volume": 149462.0}, {"date": "2023-11-17", "close": 9.74, "volume": 149501.0}, {"date": "2023-11-20", "close": 9.8, "volume": 192753.0}, {"date": "2023-11-21", "close": 9.76, "volume": 119481.0}, {"date": "2023-11-22", "close": 9.76, "volume": 84236.0}, {"date": "2023-11-24", "close": 9.82, "volume": 111302.0}, {"date": "2023-11-27", "close": 9.75, "volume": 113648.0}, {"date": "2023-11-28", "close": 9.72, "volume": 108291.0}, {"date": "2023-11-29", "close": 9.79, "volume": 157994.0}, {"date": "2023-11-30", "close": 9.79, "volume": 132277.0}, {"date": "2023-12-01", "close": 9.91, "volume": 197512.0}, {"date": "2023-12-04", "close": 9.89, "volume": 150183.0}, {"date": "2023-12-05", "close": 9.92, "volume": 213133.0}, {"date": "2023-12-06", "close": 9.93, "volume": 178779.0}, {"date": "2023-12-07", "close": 9.9, "volume": 142341.0}, {"date": "2023-12-08", "close": 9.85, "volume": 145011.0}, {"date": "2023-12-11", "close": 9.85, "volume": 241772.0}, {"date": "2023-12-12", "close": 9.77, "volume": 180389.0}, {"date": "2023-12-13", "close": 9.98, "volume": 471345.0}, {"date": "2023-12-14", "close": 10.03, "volume": 304458.0}, {"date": "2023-12-15", "close": 10.05, "volume": 157394.0}, {"date": "2023-12-18", "close": 10.05, "volume": 253154.0}, {"date": "2023-12-19", "close": 10.05, "volume": 246067.0}, {"date": "2023-12-20", "close": 9.97, "volume": 244188.0}, {"date": "2023-12-21", "close": 10.04, "volume": 163773.0}, {"date": "2023-12-22", "close": 10.09, "volume": 210655.0}, {"date": "2023-12-26", "close": 10.14, "volume": 219358.0}, {"date": "2023-12-27", "close": 10.14, "volume": 143974.0}, {"date": "2023-12-28", "close": 10.15, "volume": 195683.0}, {"date": "2023-12-29", "close": 10.12, "volume": 146939.0}, {"date": "2024-01-02", "close": 10.19, "volume": 196935.0}, {"date": "2024-01-03", "close": 10.16, "volume": 134918.0}, {"date": "2024-01-04", "close": 10.15, "volume": 221059.0}, {"date": "2024-01-05", "close": 10.15, "volume": 138752.0}, {"date": "2024-01-08", "close": 10.22, "volume": 176596.0}, {"date": "2024-01-09", "close": 10.25, "volume": 233684.0}, {"date": "2024-01-10", "close": 10.26, "volume": 183157.0}, {"date": "2024-01-11", "close": 10.23, "volume": 196150.0}, {"date": "2024-01-12", "close": 10.21, "volume": 139407.0}, {"date": "2024-01-16", "close": 10.22, "volume": 356744.0}, {"date": "2024-01-17", "close": 10.15, "volume": 282178.0}, {"date": "2024-01-18", "close": 10.17, "volume": 201267.0}, {"date": "2024-01-19", "close": 10.23, "volume": 717430.0}, {"date": "2024-01-22", "close": 10.32, "volume": 352753.0}, {"date": "2024-01-23", "close": 10.33, "volume": 137087.0}, {"date": "2024-01-24", "close": 10.34, "volume": 121708.0}, {"date": "2024-01-25", "close": 10.38, "volume": 117507.0}, {"date": "2024-01-26", "close": 10.42, "volume": 142614.0}, {"date": "2024-01-29", "close": 10.44, "volume": 127382.0}, {"date": "2024-01-30", "close": 10.47, "volume": 184427.0}, {"date": "2024-01-31", "close": 10.47, "volume": 205125.0}, {"date": "2024-02-01", "close": 10.43, "volume": 234213.0}, {"date": "2024-02-02", "close": 10.35, "volume": 171977.0}, {"date": "2024-02-05", "close": 10.3, "volume": 202890.0}, {"date": "2024-02-06", "close": 10.39, "volume": 157007.0}, {"date": "2024-02-07", "close": 10.42, "volume": 159331.0}, {"date": "2024-02-08", "close": 10.39, "volume": 147960.0}, {"date": "2024-02-09", "close": 10.38, "volume": 221878.0}, {"date": "2024-02-12", "close": 10.39, "volume": 191564.0}, {"date": "2024-02-13", "close": 10.32, "volume": 167849.0}, {"date": "2024-02-14", "close": 10.43, "volume": 273092.0}, {"date": "2024-02-15", "close": 10.42, "volume": 172204.0}, {"date": "2024-02-16", "close": 10.39, "volume": 137245.0}, {"date": "2024-02-20", "close": 10.42, "volume": 198999.0}, {"date": "2024-02-21", "close": 10.39, "volume": 154312.0}, {"date": "2024-02-22", "close": 10.38, "volume": 153174.0}, {"date": "2024-02-23", "close": 10.4, "volume": 100409.0}, {"date": "2024-02-26", "close": 10.36, "volume": 159919.0}, {"date": "2024-02-27", "close": 10.37, "volume": 105311.0}, {"date": "2024-02-28", "close": 10.39, "volume": 105682.0}, {"date": "2024-02-29", "close": 10.42, "volume": 138116.0}, {"date": "2024-03-01", "close": 10.52, "volume": 191469.0}, {"date": "2024-03-04", "close": 10.48, "volume": 138416.0}, {"date": "2024-03-05", "close": 10.4, "volume": 144672.0}, {"date": "2024-03-06", "close": 10.41, "volume": 145300.0}, {"date": "2024-03-07", "close": 10.38, "volume": 151896.0}, {"date": "2024-03-08", "close": 10.37, "volume": 206113.0}, {"date": "2024-03-11", "close": 10.37, "volume": 159045.0}, {"date": "2024-03-12", "close": 10.47, "volume": 172100.0}, {"date": "2024-03-13", "close": 10.5, "volume": 206909.0}, {"date": "2024-03-14", "close": 10.44, "volume": 198368.0}, {"date": "2024-03-15", "close": 10.45, "volume": 144324.0}, {"date": "2024-03-18", "close": 10.43, "volume": 176121.0}, {"date": "2024-03-19", "close": 10.44, "volume": 166284.0}, {"date": "2024-03-20", "close": 10.53, "volume": 301533.0}, {"date": "2024-03-21", "close": 10.61, "volume": 265202.0}, {"date": "2024-03-22", "close": 10.59, "volume": 191369.0}, {"date": "2024-03-25", "close": 10.56, "volume": 225729.0}, {"date": "2024-03-26", "close": 10.6, "volume": 208117.0}, {"date": "2024-03-27", "close": 10.65, "volume": 181681.0}, {"date": "2024-03-28", "close": 10.62, "volume": 239280.0}, {"date": "2024-04-01", "close": 10.65, "volume": 324340.0}, {"date": "2024-04-02", "close": 10.61, "volume": 164522.0}, {"date": "2024-04-03", "close": 10.6, "volume": 126986.0}, {"date": "2024-04-04", "close": 10.52, "volume": 254622.0}, {"date": "2024-04-05", "close": 10.51, "volume": 140605.0}, {"date": "2024-04-08", "close": 10.47, "volume": 231510.0}, {"date": "2024-04-09", "close": 10.5, "volume": 80467.0}, {"date": "2024-04-10", "close": 10.378, "volume": 170878.0}, {"date": "2024-04-11", "close": 10.28, "volume": 279293.0}, {"date": "2024-04-12", "close": 10.18, "volume": 150728.0}, {"date": "2024-04-15", "close": 10.02, "volume": 337178.0}, {"date": "2024-04-16", "close": 9.98, "volume": 224427.0}, {"date": "2024-04-17", "close": 10.08, "volume": 295107.0}, {"date": "2024-04-18", "close": 10.03, "volume": 238884.0}, {"date": "2024-04-19", "close": 10.05, "volume": 200663.0}, {"date": "2024-04-22", "close": 10.21, "volume": 253939.0}, {"date": "2024-04-23", "close": 10.32, "volume": 218094.0}, {"date": "2024-04-24", "close": 10.28, "volume": 277232.0}, {"date": "2024-04-25", "close": 10.27, "volume": 272673.0}, {"date": "2024-04-26", "close": 10.34, "volume": 91934.0}, {"date": "2024-04-29", "close": 10.41, "volume": 219098.0}, {"date": "2024-04-30", "close": 10.4, "volume": 199876.0}, {"date": "2024-05-01", "close": 10.46, "volume": 236662.0}, {"date": "2024-05-02", "close": 10.43, "volume": 107537.0}, {"date": "2024-05-03", "close": 10.47, "volume": 163585.0}, {"date": "2024-05-06", "close": 10.56, "volume": 159077.0}, {"date": "2024-05-07", "close": 10.5, "volume": 154412.0}, {"date": "2024-05-08", "close": 10.51, "volume": 119028.0}, {"date": "2024-05-09", "close": 10.51, "volume": 137697.0}, {"date": "2024-05-10", "close": 10.5, "volume": 82266.0}, {"date": "2024-05-13", "close": 10.5, "volume": 124429.0}, {"date": "2024-05-14", "close": 10.51, "volume": 103956.0}, {"date": "2024-05-15", "close": 10.64, "volume": 222971.0}, {"date": "2024-05-16", "close": 10.56, "volume": 123721.0}, {"date": "2024-05-17", "close": 10.59, "volume": 130656.0}, {"date": "2024-05-20", "close": 10.67, "volume": 142997.0}, {"date": "2024-05-21", "close": 10.8, "volume": 174573.0}, {"date": "2024-05-22", "close": 10.72, "volume": 136099.0}, {"date": "2024-05-23", "close": 10.64, "volume": 134574.0}, {"date": "2024-05-24", "close": 10.67, "volume": 76087.0}, {"date": "2024-05-28", "close": 10.59, "volume": 188295.0}, {"date": "2024-05-29", "close": 10.59, "volume": 131954.0}, {"date": "2024-05-30", "close": 10.63, "volume": 85115.0}, {"date": "2024-05-31", "close": 10.68, "volume": 164203.0}, {"date": "2024-06-03", "close": 10.73, "volume": 152253.0}, {"date": "2024-06-04", "close": 10.77, "volume": 185343.0}, {"date": "2024-06-05", "close": 10.74, "volume": 234888.0}, {"date": "2024-06-06", "close": 10.64, "volume": 154822.0}, {"date": "2024-06-07", "close": 10.6, "volume": 256541.0}, {"date": "2024-06-10", "close": 10.61, "volume": 141706.0}, {"date": "2024-06-11", "close": 10.61, "volume": 99445.0}, {"date": "2024-06-12", "close": 10.64, "volume": 154239.0}, {"date": "2024-06-13", "close": 10.67, "volume": 126967.0}, {"date": "2024-06-14", "close": 10.58, "volume": 64178.0}, {"date": "2024-06-17", "close": 10.61, "volume": 170278.0}, {"date": "2024-06-18", "close": 10.58, "volume": 161358.0}, {"date": "2024-06-20", "close": 10.62, "volume": 157530.0}, {"date": "2024-06-21", "close": 10.59, "volume": 153657.0}, {"date": "2024-06-24", "close": 10.55, "volume": 400890.0}, {"date": "2024-06-25", "close": 10.53, "volume": 146665.0}, {"date": "2024-06-26", "close": 10.51, "volume": 111036.0}, {"date": "2024-06-27", "close": 10.5, "volume": 134675.0}, {"date": "2024-06-28", "close": 10.48, "volume": 425855.0}, {"date": "2024-07-01", "close": 10.53, "volume": 187880.0}, {"date": "2024-07-02", "close": 10.58, "volume": 188606.0}, {"date": "2024-07-03", "close": 10.58, "volume": 172540.0}, {"date": "2024-07-05", "close": 10.6, "volume": 175066.0}, {"date": "2024-07-08", "close": 10.59, "volume": 181339.0}, {"date": "2024-07-09", "close": 10.62, "volume": 234816.0}, {"date": "2024-07-10", "close": 10.6, "volume": 161015.0}, {"date": "2024-07-11", "close": 10.49, "volume": 429384.0}, {"date": "2024-07-12", "close": 10.55, "volume": 192106.0}, {"date": "2024-07-15", "close": 10.5, "volume": 298940.0}, {"date": "2024-07-16", "close": 10.53, "volume": 203147.0}, {"date": "2024-07-17", "close": 10.49, "volume": 212781.0}, {"date": "2024-07-18", "close": 10.42, "volume": 228639.0}, {"date": "2024-07-19", "close": 10.41, "volume": 552638.0}, {"date": "2024-07-22", "close": 10.47, "volume": 117765.0}, {"date": "2024-07-23", "close": 10.51, "volume": 257297.0}, {"date": "2024-07-24", "close": 10.48, "volume": 122461.0}, {"date": "2024-07-25", "close": 10.51, "volume": 239803.0}, {"date": "2024-07-26", "close": 10.57, "volume": 155935.0}, {"date": "2024-07-29", "close": 10.58, "volume": 197867.0}, {"date": "2024-07-30", "close": 10.57, "volume": 196326.0}, {"date": "2024-07-31", "close": 10.61, "volume": 239473.0}, {"date": "2024-08-01", "close": 10.58, "volume": 224883.0}, {"date": "2024-08-02", "close": 10.57, "volume": 669523.0}, {"date": "2024-08-05", "close": 10.38, "volume": 367407.0}, {"date": "2024-08-06", "close": 10.55, "volume": 406473.0}, {"date": "2024-08-07", "close": 10.63, "volume": 601110.0}, {"date": "2024-08-08", "close": 10.73, "volume": 413207.0}, {"date": "2024-08-09", "close": 10.78, "volume": 250944.0}, {"date": "2024-08-12", "close": 10.75, "volume": 202012.0}, {"date": "2024-08-13", "close": 10.8, "volume": 252874.0}, {"date": "2024-08-14", "close": 10.83, "volume": 356171.0}, {"date": "2024-08-15", "close": 10.91, "volume": 257201.0}, {"date": "2024-08-16", "close": 10.98, "volume": 276686.0}, {"date": "2024-08-19", "close": 11.08, "volume": 251682.0}, {"date": "2024-08-20", "close": 11.08, "volume": 165242.0}, {"date": "2024-08-21", "close": 11.06, "volume": 177864.0}, {"date": "2024-08-22", "close": 11.01, "volume": 166878.0}, {"date": "2024-08-23", "close": 11.1, "volume": 165152.0}, {"date": "2024-08-26", "close": 11.13, "volume": 200564.0}, {"date": "2024-08-27", "close": 11.11, "volume": 162681.0}, {"date": "2024-08-28", "close": 11.11, "volume": 134093.0}, {"date": "2024-08-29", "close": 11.15, "volume": 108475.0}, {"date": "2024-08-30", "close": 11.18, "volume": 123686.0}, {"date": "2024-09-03", "close": 11.18, "volume": 284841.0}, {"date": "2024-09-04", "close": 11.22, "volume": 187355.0}, {"date": "2024-09-05", "close": 11.13, "volume": 127626.0}, {"date": "2024-09-06", "close": 11.1, "volume": 192471.0}, {"date": "2024-09-09", "close": 11.13, "volume": 214398.0}, {"date": "2024-09-10", "close": 11.02, "volume": 183202.0}, {"date": "2024-09-11", "close": 11.02, "volume": 183073.0}, {"date": "2024-09-12", "close": 11.01, "volume": 175365.0}, {"date": "2024-09-13", "close": 11.08, "volume": 179873.0}, {"date": "2024-09-16", "close": 11.07, "volume": 146051.0}, {"date": "2024-09-17", "close": 11.16, "volume": 233000.0}, {"date": "2024-09-18", "close": 11.14, "volume": 166974.0}, {"date": "2024-09-19", "close": 11.17, "volume": 211812.0}, {"date": "2024-09-20", "close": 11.21, "volume": 181905.0}, {"date": "2024-09-23", "close": 11.19, "volume": 148037.0}, {"date": "2024-09-24", "close": 11.24, "volume": 131832.0}, {"date": "2024-09-25", "close": 11.23, "volume": 174297.0}, {"date": "2024-09-26", "close": 11.29, "volume": 131784.0}, {"date": "2024-09-27", "close": 11.31, "volume": 145507.0}, {"date": "2024-09-30", "close": 11.34, "volume": 169508.0}, {"date": "2024-10-01", "close": 11.29, "volume": 122391.0}, {"date": "2024-10-02", "close": 11.305, "volume": 97720.0}, {"date": "2024-10-03", "close": 11.15, "volume": 219596.0}, {"date": "2024-10-04", "close": 11.19, "volume": 142770.0}, {"date": "2024-10-07", "close": 11.16, "volume": 113933.0}, {"date": "2024-10-08", "close": 11.15, "volume": 94908.0}, {"date": "2024-10-09", "close": 11.18, "volume": 214066.0}, {"date": "2024-10-10", "close": 11.12, "volume": 180337.0}, {"date": "2024-10-11", "close": 11.11, "volume": 128756.0}, {"date": "2024-10-14", "close": 11.07, "volume": 214785.0}, {"date": "2024-10-15", "close": 11.03, "volume": 176319.0}, {"date": "2024-10-16", "close": 11.0, "volume": 904561.0}, {"date": "2024-10-17", "close": 10.97, "volume": 306459.0}, {"date": "2024-10-18", "close": 10.99, "volume": 321994.0}, {"date": "2024-10-21", "close": 10.98, "volume": 234645.0}, {"date": "2024-10-22", "close": 10.95, "volume": 310225.0}, {"date": "2024-10-23", "close": 10.92, "volume": 140437.0}, {"date": "2024-10-24", "close": 10.92, "volume": 144662.0}, {"date": "2024-10-25", "close": 10.94, "volume": 164036.0}, {"date": "2024-10-28", "close": 10.9, "volume": 137827.0}, {"date": "2024-10-29", "close": 10.82, "volume": 260718.0}, {"date": "2024-10-30", "close": 10.84, "volume": 174793.0}, {"date": "2024-10-31", "close": 10.88, "volume": 234692.0}, {"date": "2024-11-01", "close": 10.87, "volume": 175086.0}, {"date": "2024-11-04", "close": 10.86, "volume": 168394.0}, {"date": "2024-11-05", "close": 10.94, "volume": 243363.0}, {"date": "2024-11-06", "close": 10.99, "volume": 364086.0}, {"date": "2024-11-07", "close": 11.0, "volume": 321499.0}, {"date": "2024-11-08", "close": 11.0, "volume": 188700.0}, {"date": "2024-11-11", "close": 11.01, "volume": 237895.0}, {"date": "2024-11-12", "close": 10.89, "volume": 176688.0}, {"date": "2024-11-13", "close": 10.83, "volume": 230293.0}, {"date": "2024-11-14", "close": 10.75, "volume": 236126.0}, {"date": "2024-11-15", "close": 10.77, "volume": 224014.0}, {"date": "2024-11-18", "close": 10.75, "volume": 202115.0}, {"date": "2024-11-19", "close": 10.8, "volume": 250903.0}, {"date": "2024-11-20", "close": 10.79, "volume": 185849.0}, {"date": "2024-11-21", "close": 10.85, "volume": 422732.0}, {"date": "2024-11-22", "close": 10.92, "volume": 316418.0}, {"date": "2024-11-25", "close": 10.92, "volume": 272863.0}, {"date": "2024-11-26", "close": 10.9, "volume": 172348.0}, {"date": "2024-11-27", "close": 10.97, "volume": 236647.0}, {"date": "2024-11-29", "close": 11.01, "volume": 76126.0}, {"date": "2024-12-02", "close": 11.01, "volume": 310574.0}, {"date": "2024-12-03", "close": 11.05, "volume": 155064.0}, {"date": "2024-12-04", "close": 11.07, "volume": 227786.0}, {"date": "2024-12-05", "close": 10.98, "volume": 209689.0}, {"date": "2024-12-06", "close": 10.94, "volume": 245046.0}, {"date": "2024-12-09", "close": 10.9, "volume": 168178.0}, {"date": "2024-12-10", "close": 10.87, "volume": 166222.0}, {"date": "2024-12-11", "close": 10.89, "volume": 178842.0}, {"date": "2024-12-12", "close": 10.83, "volume": 215637.0}, {"date": "2024-12-13", "close": 10.86, "volume": 201865.0}, {"date": "2024-12-16", "close": 10.83, "volume": 196109.0}, {"date": "2024-12-17", "close": 10.73, "volume": 232858.0}, {"date": "2024-12-18", "close": 10.62, "volume": 326065.0}, {"date": "2024-12-19", "close": 10.56, "volume": 458515.0}, {"date": "2024-12-20", "close": 10.58, "volume": 563554.0}, {"date": "2024-12-23", "close": 10.6, "volume": 446456.0}, {"date": "2024-12-24", "close": 10.66, "volume": 187889.0}, {"date": "2024-12-26", "close": 10.67, "volume": 234214.0}, {"date": "2024-12-27", "close": 10.61, "volume": 145085.0}, {"date": "2024-12-30", "close": 10.62, "volume": 355152.0}, {"date": "2024-12-31", "close": 10.73, "volume": 365189.0}, {"date": "2025-01-02", "close": 10.71, "volume": 211106.0}, {"date": "2025-01-03", "close": 10.76, "volume": 216904.0}, {"date": "2025-01-06", "close": 10.72, "volume": 175136.0}, {"date": "2025-01-07", "close": 10.67, "volume": 237126.0}, {"date": "2025-01-08", "close": 10.7, "volume": 336236.0}, {"date": "2025-01-10", "close": 10.64, "volume": 307627.0}, {"date": "2025-01-13", "close": 10.62, "volume": 161750.0}, {"date": "2025-01-14", "close": 10.65, "volume": 155619.0}, {"date": "2025-01-15", "close": 10.73, "volume": 189618.0}, {"date": "2025-01-16", "close": 10.75, "volume": 258158.0}, {"date": "2025-01-17", "close": 10.77, "volume": 252744.0}, {"date": "2025-01-21", "close": 10.79, "volume": 326950.0}, {"date": "2025-01-22", "close": 10.79, "volume": 153527.0}, {"date": "2025-01-23", "close": 10.83, "volume": 182118.0}, {"date": "2025-01-24", "close": 10.87, "volume": 269295.0}, {"date": "2025-01-27", "close": 10.88, "volume": 227560.0}, {"date": "2025-01-28", "close": 10.84, "volume": 156045.0}, {"date": "2025-01-29", "close": 10.86, "volume": 230038.0}, {"date": "2025-01-30", "close": 10.91, "volume": 169381.0}, {"date": "2025-01-31", "close": 10.93, "volume": 133364.0}, {"date": "2025-02-03", "close": 10.97, "volume": 284534.0}, {"date": "2025-02-04", "close": 11.01, "volume": 221176.0}, {"date": "2025-02-05", "close": 11.04, "volume": 213132.0}, {"date": "2025-02-06", "close": 10.99, "volume": 189239.0}, {"date": "2025-02-07", "close": 10.97, "volume": 204933.0}, {"date": "2025-02-10", "close": 10.9, "volume": 192053.0}, {"date": "2025-02-11", "close": 10.93, "volume": 261006.0}, {"date": "2025-02-12", "close": 10.84, "volume": 218614.0}, {"date": "2025-02-13", "close": 10.88, "volume": 250853.0}, {"date": "2025-02-14", "close": 10.92, "volume": 271118.0}, {"date": "2025-02-18", "close": 10.95, "volume": 316407.0}, {"date": "2025-02-19", "close": 10.99, "volume": 187985.0}, {"date": "2025-02-20", "close": 11.01, "volume": 196218.0}, {"date": "2025-02-21", "close": 11.01, "volume": 259407.0}, {"date": "2025-02-24", "close": 11.01, "volume": 268439.0}, {"date": "2025-02-25", "close": 11.05, "volume": 175423.0}, {"date": "2025-02-26", "close": 11.08, "volume": 138205.0}, {"date": "2025-02-27", "close": 11.01, "volume": 189790.0}, {"date": "2025-02-28", "close": 11.08, "volume": 211793.0}, {"date": "2025-03-03", "close": 11.07, "volume": 162495.0}, {"date": "2025-03-04", "close": 11.02, "volume": 210471.0}, {"date": "2025-03-05", "close": 11.05, "volume": 163030.0}, {"date": "2025-03-06", "close": 10.96, "volume": 146401.0}, {"date": "2025-03-07", "close": 10.82, "volume": 761191.0}, {"date": "2025-03-10", "close": 10.73, "volume": 300762.0}, {"date": "2025-03-11", "close": 10.64, "volume": 250386.0}, {"date": "2025-03-12", "close": 10.63, "volume": 269485.0}, {"date": "2025-03-13", "close": 10.53, "volume": 386874.0}, {"date": "2025-03-14", "close": 10.54, "volume": 275525.0}, {"date": "2025-03-17", "close": 10.6, "volume": 207865.0}, {"date": "2025-03-18", "close": 10.62, "volume": 123477.0}, {"date": "2025-03-19", "close": 10.73, "volume": 244833.0}, {"date": "2025-03-20", "close": 10.75, "volume": 270652.0}, {"date": "2025-03-21", "close": 10.78, "volume": 167653.0}, {"date": "2025-03-24", "close": 10.75, "volume": 226291.0}, {"date": "2025-03-25", "close": 10.82, "volume": 207776.0}, {"date": "2025-03-26", "close": 10.77, "volume": 172961.0}, {"date": "2025-03-27", "close": 10.75, "volume": 241545.0}, {"date": "2025-03-28", "close": 10.72, "volume": 179324.0}, {"date": "2025-03-31", "close": 10.73, "volume": 463219.0}, {"date": "2025-04-01", "close": 10.77, "volume": 123246.0}, {"date": "2025-04-02", "close": 10.78, "volume": 202642.0}, {"date": "2025-04-03", "close": 10.55, "volume": 206232.0}, {"date": "2025-04-04", "close": 10.02, "volume": 742211.0}, {"date": "2025-04-07", "close": 9.73, "volume": 673915.0}, {"date": "2025-04-08", "close": 9.89, "volume": 522249.0}, {"date": "2025-04-09", "close": 10.19, "volume": 298730.0}, {"date": "2025-04-10", "close": 9.85, "volume": 260463.0}, {"date": "2025-04-11", "close": 10.0, "volume": 267325.0}, {"date": "2025-04-14", "close": 10.06, "volume": 224592.0}, {"date": "2025-04-15", "close": 10.15, "volume": 209886.0}, {"date": "2025-04-16", "close": 10.09, "volume": 214800.0}, {"date": "2025-04-17", "close": 10.13, "volume": 144234.0}, {"date": "2025-04-21", "close": 10.04, "volume": 178891.0}, {"date": "2025-04-22", "close": 10.15, "volume": 170494.0}, {"date": "2025-04-23", "close": 10.32, "volume": 235154.0}, {"date": "2025-04-24", "close": 10.48, "volume": 211200.0}, {"date": "2025-04-25", "close": 10.53, "volume": 194986.0}, {"date": "2025-04-28", "close": 10.49, "volume": 148546.0}, {"date": "2025-04-29", "close": 10.6, "volume": 142634.0}, {"date": "2025-04-30", "close": 10.61, "volume": 153861.0}, {"date": "2025-05-01", "close": 10.59, "volume": 145295.0}, {"date": "2025-05-02", "close": 10.61, "volume": 142140.0}, {"date": "2025-05-05", "close": 10.59, "volume": 154801.0}, {"date": "2025-05-06", "close": 10.57, "volume": 138859.0}, {"date": "2025-05-07", "close": 10.57, "volume": 133664.0}, {"date": "2025-05-08", "close": 10.58, "volume": 169696.0}, {"date": "2025-05-09", "close": 10.65, "volume": 118344.0}, {"date": "2025-05-12", "close": 10.76, "volume": 175859.0}, {"date": "2025-05-13", "close": 10.77, "volume": 172046.0}, {"date": "2025-05-14", "close": 10.77, "volume": 125778.0}, {"date": "2025-05-15", "close": 10.81, "volume": 194399.0}, {"date": "2025-05-16", "close": 10.8, "volume": 172269.0}, {"date": "2025-05-19", "close": 10.8, "volume": 182905.0}, {"date": "2025-05-20", "close": 10.78, "volume": 138890.0}, {"date": "2025-05-21", "close": 10.63, "volume": 202828.0}, {"date": "2025-05-22", "close": 10.65, "volume": 262898.0}, {"date": "2025-05-23", "close": 10.69, "volume": 212484.0}, {"date": "2025-05-27", "close": 10.8, "volume": 192239.0}, {"date": "2025-05-28", "close": 10.75, "volume": 107387.0}, {"date": "2025-05-29", "close": 10.8, "volume": 191431.0}, {"date": "2025-05-30", "close": 10.83, "volume": 123811.0}, {"date": "2025-06-02", "close": 10.81, "volume": 157135.0}, {"date": "2025-06-03", "close": 10.85, "volume": 122325.0}, {"date": "2025-06-04", "close": 10.87, "volume": 102408.0}, {"date": "2025-06-05", "close": 10.8, "volume": 143866.0}, {"date": "2025-06-06", "close": 10.79, "volume": 125392.0}, {"date": "2025-06-09", "close": 10.77, "volume": 107582.0}, {"date": "2025-06-10", "close": 10.79, "volume": 98397.0}, {"date": "2025-06-11", "close": 10.81, "volume": 217137.0}, {"date": "2025-06-12", "close": 10.81, "volume": 92797.0}, {"date": "2025-06-13", "close": 10.77, "volume": 110894.0}, {"date": "2025-06-16", "close": 10.8, "volume": 165715.0}, {"date": "2025-06-17", "close": 10.81, "volume": 176034.0}, {"date": "2025-06-18", "close": 10.83, "volume": 205377.0}, {"date": "2025-06-20", "close": 10.89, "volume": 231433.0}, {"date": "2025-06-23", "close": 10.92, "volume": 142152.0}, {"date": "2025-06-24", "close": 10.93, "volume": 153735.0}, {"date": "2025-06-25", "close": 10.97, "volume": 117644.0}, {"date": "2025-06-26", "close": 10.99, "volume": 163102.0}, {"date": "2025-06-27", "close": 11.0, "volume": 146004.0}, {"date": "2025-06-30", "close": 11.03, "volume": 153638.0}, {"date": "2025-07-01", "close": 11.08, "volume": 189963.0}, {"date": "2025-07-02", "close": 11.14, "volume": 203321.0}, {"date": "2025-07-03", "close": 11.1, "volume": 150810.0}, {"date": "2025-07-07", "close": 11.03, "volume": 176046.0}, {"date": "2025-07-08", "close": 11.04, "volume": 111710.0}, {"date": "2025-07-09", "close": 11.09, "volume": 157516.0}, {"date": "2025-07-10", "close": 11.06, "volume": 153529.0}, {"date": "2025-07-11", "close": 11.05, "volume": 81494.0}, {"date": "2025-07-14", "close": 11.09, "volume": 150348.0}, {"date": "2025-07-15", "close": 11.03, "volume": 129441.0}, {"date": "2025-07-16", "close": 11.05, "volume": 170628.0}, {"date": "2025-07-17", "close": 11.08, "volume": 308791.0}, {"date": "2025-07-18", "close": 10.85, "volume": 469864.0}, {"date": "2025-07-21", "close": 11.0, "volume": 218651.0}, {"date": "2025-07-22", "close": 10.99, "volume": 157464.0}, {"date": "2025-07-23", "close": 10.98, "volume": 154689.0}, {"date": "2025-07-24", "close": 10.95, "volume": 114813.0}, {"date": "2025-07-25", "close": 11.01, "volume": 106769.0}, {"date": "2025-07-28", "close": 11.1, "volume": 202713.0}, {"date": "2025-07-29", "close": 11.06, "volume": 114908.0}, {"date": "2025-07-30", "close": 11.11, "volume": 167856.0}, {"date": "2025-07-31", "close": 11.12, "volume": 118506.0}, {"date": "2025-08-01", "close": 11.13, "volume": 301107.0}, {"date": "2025-08-04", "close": 11.17, "volume": 252134.0}, {"date": "2025-08-05", "close": 11.21, "volume": 291561.0}, {"date": "2025-08-06", "close": 11.21, "volume": 220229.0}, {"date": "2025-08-07", "close": 11.13, "volume": 184994.0}, {"date": "2025-08-08", "close": 11.14, "volume": 129100.0}, {"date": "2025-08-11", "close": 11.16, "volume": 135711.0}, {"date": "2025-08-12", "close": 11.16, "volume": 252956.0}, {"date": "2025-08-13", "close": 11.16, "volume": 203088.0}, {"date": "2025-08-14", "close": 11.17, "volume": 257090.0}, {"date": "2025-08-15", "close": 11.12, "volume": 243653.0}, {"date": "2025-08-18", "close": 11.18, "volume": 184744.0}, {"date": "2025-08-19", "close": 11.19, "volume": 221182.0}, {"date": "2025-08-20", "close": 11.12, "volume": 176136.0}, {"date": "2025-08-21", "close": 11.14, "volume": 193725.0}, {"date": "2025-08-22", "close": 11.15, "volume": 246331.0}, {"date": "2025-08-25", "close": 11.24, "volume": 337749.0}, {"date": "2025-08-26", "close": 11.29, "volume": 174435.0}, {"date": "2025-08-27", "close": 11.29, "volume": 241816.0}, {"date": "2025-08-28", "close": 11.29, "volume": 194626.0}, {"date": "2025-08-29", "close": 11.28, "volume": 167808.0}, {"date": "2025-09-02", "close": 11.27, "volume": 219237.0}, {"date": "2025-09-03", "close": 11.31, "volume": 162070.0}, {"date": "2025-09-04", "close": 11.23, "volume": 174007.0}, {"date": "2025-09-05", "close": 11.29, "volume": 165817.0}, {"date": "2025-09-08", "close": 11.29, "volume": 141677.0}, {"date": "2025-09-09", "close": 11.24, "volume": 198043.0}, {"date": "2025-09-10", "close": 11.27, "volume": 255238.0}, {"date": "2025-09-11", "close": 11.22, "volume": 221230.0}, {"date": "2025-09-12", "close": 11.23, "volume": 224152.0}, {"date": "2025-09-15", "close": 11.31, "volume": 184698.0}, {"date": "2025-09-16", "close": 11.3, "volume": 202548.0}, {"date": "2025-09-17", "close": 11.35, "volume": 223919.0}, {"date": "2025-09-18", "close": 11.37, "volume": 259585.0}, {"date": "2025-09-19", "close": 11.39, "volume": 221224.0}, {"date": "2025-09-22", "close": 11.41, "volume": 219921.0}, {"date": "2025-09-23", "close": 11.34, "volume": 176935.0}, {"date": "2025-09-24", "close": 11.32, "volume": 164855.0}, {"date": "2025-09-25", "close": 11.28, "volume": 197331.0}, {"date": "2025-09-26", "close": 11.21, "volume": 188135.0}, {"date": "2025-09-29", "close": 11.22, "volume": 268647.0}, {"date": "2025-09-30", "close": 11.21, "volume": 565878.0}, {"date": "2025-10-01", "close": 11.22, "volume": 230963.0}, {"date": "2025-10-02", "close": 11.12, "volume": 228533.0}, {"date": "2025-10-03", "close": 11.09, "volume": 236019.0}, {"date": "2025-10-06", "close": 11.05, "volume": 296423.0}, {"date": "2025-10-07", "close": 11.09, "volume": 283029.0}, {"date": "2025-10-08", "close": 11.09, "volume": 242022.0}, {"date": "2025-10-09", "close": 11.04, "volume": 134028.0}, {"date": "2025-10-10", "close": 10.95, "volume": 223405.0}, {"date": "2025-10-13", "close": 10.99, "volume": 198249.0}, {"date": "2025-10-14", "close": 10.98, "volume": 276266.0}, {"date": "2025-10-15", "close": 10.93, "volume": 217942.0}, {"date": "2025-10-16", "close": 10.9, "volume": 274549.0}, {"date": "2025-10-17", "close": 10.84, "volume": 344557.0}, {"date": "2025-10-20", "close": 10.92, "volume": 369413.0}, {"date": "2025-10-21", "close": 11.03, "volume": 298231.0}, {"date": "2025-10-22", "close": 11.07, "volume": 152802.0}, {"date": "2025-10-23", "close": 11.05, "volume": 186789.0}, {"date": "2025-10-24", "close": 11.04, "volume": 379576.0}, {"date": "2025-10-27", "close": 11.06, "volume": 211220.0}, {"date": "2025-10-28", "close": 11.07, "volume": 167931.0}, {"date": "2025-10-29", "close": 11.03, "volume": 180923.0}, {"date": "2025-10-30", "close": 11.01, "volume": 107838.0}, {"date": "2025-10-31", "close": 11.01, "volume": 255373.0}, {"date": "2025-11-03", "close": 10.94, "volume": 244850.0}, {"date": "2025-11-04", "close": 10.94, "volume": 237001.0}, {"date": "2025-11-05", "close": 10.92, "volume": 202949.0}, {"date": "2025-11-06", "close": 10.83, "volume": 224874.0}, {"date": "2025-11-07", "close": 10.79, "volume": 301930.0}, {"date": "2025-11-10", "close": 10.8, "volume": 210738.0}, {"date": "2025-11-11", "close": 10.85, "volume": 153048.0}, {"date": "2025-11-12", "close": 10.83, "volume": 222939.0}, {"date": "2025-11-13", "close": 10.71, "volume": 310134.0}, {"date": "2025-11-14", "close": 10.71, "volume": 284620.0}, {"date": "2025-11-17", "close": 10.7, "volume": 346268.0}, {"date": "2025-11-18", "close": 10.65, "volume": 282700.0}, {"date": "2025-11-19", "close": 10.59, "volume": 289465.0}, {"date": "2025-11-20", "close": 10.59, "volume": 375890.0}, {"date": "2025-11-21", "close": 10.62, "volume": 538093.0}, {"date": "2025-11-24", "close": 10.7, "volume": 301172.0}, {"date": "2025-11-25", "close": 10.74, "volume": 525707.0}, {"date": "2025-11-26", "close": 10.79, "volume": 201263.0}, {"date": "2025-11-28", "close": 10.82, "volume": 159288.0}, {"date": "2025-12-01", "close": 10.78, "volume": 277741.0}, {"date": "2025-12-02", "close": 10.81, "volume": 304232.0}, {"date": "2025-12-03", "close": 10.82, "volume": 217275.0}, {"date": "2025-12-04", "close": 10.79, "volume": 356334.0}, {"date": "2025-12-05", "close": 10.72, "volume": 243698.0}, {"date": "2025-12-08", "close": 10.71, "volume": 302404.0}, {"date": "2025-12-09", "close": 10.68, "volume": 215539.0}, {"date": "2025-12-10", "close": 10.7, "volume": 217376.0}, {"date": "2025-12-11", "close": 10.67, "volume": 294216.0}, {"date": "2025-12-12", "close": 10.67, "volume": 246951.0}, {"date": "2025-12-15", "close": 10.67, "volume": 300875.0}, {"date": "2025-12-16", "close": 10.67, "volume": 241350.0}, {"date": "2025-12-17", "close": 10.65, "volume": 269167.0}, {"date": "2025-12-18", "close": 10.67, "volume": 309661.0}, {"date": "2025-12-19", "close": 10.67, "volume": 301174.0}, {"date": "2025-12-22", "close": 10.71, "volume": 217618.0}, {"date": "2025-12-23", "close": 10.69, "volume": 202245.0}, {"date": "2025-12-24", "close": 10.72, "volume": 141423.0}, {"date": "2025-12-26", "close": 10.72, "volume": 240542.0}, {"date": "2025-12-29", "close": 10.72, "volume": 180270.0}, {"date": "2025-12-30", "close": 10.72, "volume": 257592.0}, {"date": "2025-12-31", "close": 10.69, "volume": 490396.0}, {"date": "2026-01-02", "close": 10.68, "volume": 489638.0}, {"date": "2026-01-05", "close": 10.69, "volume": 306236.0}, {"date": "2026-01-06", "close": 10.72, "volume": 215368.0}, {"date": "2026-01-07", "close": 10.7, "volume": 226650.0}, {"date": "2026-01-08", "close": 10.66, "volume": 352810.0}, {"date": "2026-01-09", "close": 10.69, "volume": 252731.0}, {"date": "2026-01-12", "close": 10.67, "volume": 255979.0}, {"date": "2026-01-13", "close": 10.67, "volume": 214451.0}, {"date": "2026-01-14", "close": 10.63, "volume": 427446.0}, {"date": "2026-01-15", "close": 10.59, "volume": 363364.0}, {"date": "2026-01-16", "close": 10.53, "volume": 686088.0}, {"date": "2026-01-20", "close": 10.51, "volume": 420226.0}, {"date": "2026-01-21", "close": 10.57, "volume": 400194.0}, {"date": "2026-01-22", "close": 10.63, "volume": 297514.0}, {"date": "2026-01-23", "close": 10.6, "volume": 192973.0}, {"date": "2026-01-26", "close": 10.61, "volume": 162843.0}, {"date": "2026-01-27", "close": 10.63, "volume": 266187.0}, {"date": "2026-01-28", "close": 10.65, "volume": 318060.0}, {"date": "2026-01-29", "close": 10.66, "volume": 380682.0}, {"date": "2026-01-30", "close": 10.67, "volume": 261861.0}, {"date": "2026-02-02", "close": 10.7, "volume": 232861.0}, {"date": "2026-02-03", "close": 10.69, "volume": 280250.0}, {"date": "2026-02-04", "close": 10.67, "volume": 254137.0}, {"date": "2026-02-05", "close": 10.57, "volume": 266535.0}, {"date": "2026-02-06", "close": 10.6, "volume": 293388.0}, {"date": "2026-02-09", "close": 10.61, "volume": 246805.0}, {"date": "2026-02-10", "close": 10.63, "volume": 201005.0}, {"date": "2026-02-11", "close": 10.69, "volume": 363691.0}, {"date": "2026-02-12", "close": 10.62, "volume": 249497.0}, {"date": "2026-02-13", "close": 10.65, "volume": 238721.0}, {"date": "2026-02-17", "close": 10.67, "volume": 349141.0}, {"date": "2026-02-18", "close": 10.63, "volume": 354946.0}, {"date": "2026-02-19", "close": 10.65, "volume": 262886.0}, {"date": "2026-02-20", "close": 10.64, "volume": 239492.0}, {"date": "2026-02-23", "close": 10.55, "volume": 381584.0}, {"date": "2026-02-24", "close": 10.53, "volume": 346877.0}, {"date": "2026-02-25", "close": 10.52, "volume": 314835.0}, {"date": "2026-02-26", "close": 10.47, "volume": 337446.0}, {"date": "2026-02-27", "close": 10.42, "volume": 295999.0}, {"date": "2026-03-02", "close": 10.48, "volume": 266029.0}, {"date": "2026-03-03", "close": 10.42, "volume": 309684.0}, {"date": "2026-03-04", "close": 10.44, "volume": 305248.0}, {"date": "2026-03-05", "close": 10.28, "volume": 530836.0}, {"date": "2026-03-06", "close": 10.16, "volume": 526506.0}, {"date": "2026-03-09", "close": 10.13, "volume": 542297.0}, {"date": "2026-03-10", "close": 10.15, "volume": 551185.0}, {"date": "2026-03-11", "close": 10.13, "volume": 351745.0}, {"date": "2026-03-12", "close": 10.06, "volume": 448834.0}, {"date": "2026-03-13", "close": 10.1, "volume": 380409.0}, {"date": "2026-03-16", "close": 10.13, "volume": 362443.0}, {"date": "2026-03-17", "close": 10.18, "volume": 260278.0}, {"date": "2026-03-18", "close": 10.16, "volume": 174245.0}, {"date": "2026-03-19", "close": 10.05, "volume": 868203.0}, {"date": "2026-03-20", "close": 10.03, "volume": 417046.0}, {"date": "2026-03-23", "close": 10.1, "volume": 393095.0}, {"date": "2026-03-24", "close": 10.14, "volume": 437726.0}, {"date": "2026-03-25", "close": 10.22, "volume": 375676.0}, {"date": "2026-03-26", "close": 10.0, "volume": 496921.0}, {"date": "2026-03-27", "close": 9.93, "volume": 265006.0}, {"date": "2026-03-30", "close": 9.88, "volume": 450368.0}, {"date": "2026-03-31", "close": 10.17, "volume": 359969.0}, {"date": "2026-04-01", "close": 10.15, "volume": 378496.0}, {"date": "2026-04-02", "close": 10.02, "volume": 510024.0}, {"date": "2026-04-06", "close": 10.17, "volume": 406545.0}, {"date": "2026-04-07", "close": 10.21, "volume": 390501.0}, {"date": "2026-04-08", "close": 10.35, "volume": 223162.0}, {"date": "2026-04-09", "close": 10.37, "volume": 243357.0}, {"date": "2026-04-10", "close": 10.41, "volume": 254196.0}, {"date": "2026-04-13", "close": 10.46, "volume": 452441.0}, {"date": "2026-04-14", "close": 10.53, "volume": 199785.0}, {"date": "2026-04-15", "close": 10.53, "volume": 176731.0}, {"date": "2026-04-16", "close": 10.52, "volume": 292300.0}, {"date": "2026-04-17", "close": 10.56, "volume": 382518.0}, {"date": "2026-04-20", "close": 10.49, "volume": 283263.0}, {"date": "2026-04-21", "close": 10.41, "volume": 272066.0}, {"date": "2026-04-22", "close": 10.44, "volume": 191085.0}, {"date": "2026-04-23", "close": 10.41, "volume": 155483.0}, {"date": "2026-04-24", "close": 10.45, "volume": 154421.0}, {"date": "2026-04-27", "close": 10.46, "volume": 251209.0}, {"date": "2026-04-28", "close": 10.44, "volume": 249444.0}, {"date": "2026-04-29", "close": 10.38, "volume": 289976.0}, {"date": "2026-04-30", "close": 10.52, "volume": 229004.0}, {"date": "2026-05-01", "close": 10.3, "volume": 2490906.0}, {"date": "2026-05-04", "close": 10.25, "volume": 1080805.0}, {"date": "2026-05-05", "close": 10.33, "volume": 441803.0}, {"date": "2026-05-06", "close": 10.41, "volume": 1140663.0}, {"date": "2026-05-07", "close": 10.21, "volume": 634144.0}, {"date": "2026-05-08", "close": 10.19, "volume": 474651.0}, {"date": "2026-05-11", "close": 10.09, "volume": 956844.0}, {"date": "2026-05-12", "close": 10.16, "volume": 432538.0}, {"date": "2026-05-13", "close": 10.18, "volume": 317983.0}, {"date": "2026-05-14", "close": 10.18, "volume": 294636.0}, {"date": "2026-05-15", "close": 10.07, "volume": 451225.0}, {"date": "2026-05-18", "close": 10.03, "volume": 388753.0}, {"date": "2026-05-19", "close": 10.02, "volume": 327426.0}, {"date": "2026-05-20", "close": 10.22, "volume": 672909.0}, {"date": "2026-05-21", "close": 10.24, "volume": 925922.0}, {"date": "2026-05-22", "close": 10.21, "volume": 274571.0}, {"date": "2026-05-26", "close": 10.28, "volume": 252573.0}, {"date": "2026-05-27", "close": 10.34, "volume": 305696.0}, {"date": "2026-05-28", "close": 10.34, "volume": 205142.0}, {"date": "2026-05-29", "close": 10.32, "volume": 131262.0}, {"date": "2026-06-01", "close": 10.29, "volume": 252901.0}, {"date": "2026-06-02", "close": 10.33, "volume": 306903.0}, {"date": "2026-06-03", "close": 10.23, "volume": 363822.0}, {"date": "2026-06-04", "close": 10.16, "volume": 483775.0}, {"date": "2026-06-05", "close": 10.09, "volume": 405626.0}, {"date": "2026-06-08", "close": 10.12, "volume": 373796.0}, {"date": "2026-06-09", "close": 10.14, "volume": 284632.0}, {"date": "2026-06-10", "close": 10.1, "volume": 245704.0}, {"date": "2026-06-11", "close": 10.16, "volume": 210998.0}, {"date": "2026-06-12", "close": 10.15, "volume": 217897.0}, {"date": "2026-06-15", "close": 10.16, "volume": 320680.0}, {"date": "2026-06-16", "close": 10.21, "volume": 210413.0}, {"date": "2026-06-17", "close": 10.12, "volume": 358017.0}, {"date": "2026-06-18", "close": 10.15, "volume": 280006.0}, {"date": "2026-06-22", "close": 10.14, "volume": 240465.0}, {"date": "2026-06-23", "close": 10.18, "volume": 293776.0}, {"date": "2026-06-24", "close": 10.17, "volume": 217510.0}, {"date": "2026-06-25", "close": 10.23, "volume": 347120.0}, {"date": "2026-06-26", "close": 10.2, "volume": 399650.0}, {"date": "2026-06-29", "close": 10.25, "volume": 441723.0}, {"date": "2026-06-30", "close": 10.3, "volume": 412435.0}, {"date": "2026-07-01", "close": 10.31, "volume": 321417.0}, {"date": "2026-07-02", "close": 10.2, "volume": 407916.0}, {"date": "2026-07-06", "close": 10.23, "volume": 318711.0}, {"date": "2026-07-07", "close": 10.17, "volume": 321193.0}, {"date": "2026-07-08", "close": 10.13, "volume": 647894.0}, {"date": "2026-07-09", "close": 10.2, "volume": 355207.0}, {"date": "2026-07-10", "close": 10.22, "volume": 227824.0}, {"date": "2026-07-13", "close": 10.15, "volume": 394822.0}, {"date": "2026-07-14", "close": 10.19, "volume": 278679.0}, {"date": "2026-07-15", "close": 10.17, "volume": 291569.0}, {"date": "2026-07-16", "close": 10.15, "volume": 376252.0}, {"date": "2026-07-17", "close": 10.12, "volume": 467324.0}, {"date": "2026-07-20", "close": 10.14, "volume": 482554.0}, {"date": "2026-07-21", "close": 10.17, "volume": 428989.0}, {"date": "2026-07-22", "close": 10.14, "volume": 284246.0}, {"date": "2026-07-23", "close": 10.08, "volume": 223412.0}, {"date": "2026-07-24", "close": 10.06, "volume": 266034.0}, {"date": "2026-07-27", "close": 10.07, "volume": 204380.0}, {"date": "2026-07-28", "close": 10.1, "volume": 199872.0}, {"date": "2026-07-29", "close": 10.08, "volume": 271187.0}, {"date": "2026-07-30", "close": 10.11, "volume": 306137.0}, {"date": "2026-07-31", "close": 10.09, "volume": 302222.0}, {"date": "2026-08-03", "close": 10.14, "volume": 277977.0}, {"date": "2026-08-04", "close": 10.17, "volume": 144901.0}, {"date": "2026-08-05", "close": 10.16, "volume": 189599.0}, {"date": "2026-08-06", "close": 10.11, "volume": 259396.0}, {"date": "2026-08-07", "close": 10.11, "volume": 260694.0}, {"date": "2026-08-10", "close": 10.09, "volume": 360161.0}, {"date": "2026-08-11", "close": 10.18, "volume": 283978.0}, {"date": "2026-08-12", "close": 10.16, "volume": 425652.0}, {"date": "2026-08-13", "close": 10.18, "volume": 414559.0}, {"date": "2026-08-14", "close": 10.15, "volume": 389588.0}, {"date": "2026-08-17", "close": 10.16, "volume": 281938.0}, {"date": "2026-08-18", "close": 10.15, "volume": 250676.0}, {"date": "2026-08-19", "close": 10.2, "volume": 187354.0}, {"date": "2026-08-20", "close": 10.14, "volume": 294628.0}, {"date": "2026-08-21", "close": 10.13, "volume": 278702.0}, {"date": "2026-08-24", "close": 10.11, "volume": 368072.0}, {"date": "2026-08-25", "close": 10.18, "volume": 325261.0}, {"date": "2026-08-26", "close": 10.15, "volume": 140102.0}, {"date": "2026-08-27", "close": 10.2, "volume": 286932.0}, {"date": "2026-08-28", "close": 10.16, "volume": 271410.0}, {"date": "2026-08-31", "close": 10.12, "volume": 167401.0}, {"date": "2026-09-01", "close": 10.1, "volume": 219693.0}, {"date": "2026-09-02", "close": 10.07, "volume": 137610.0}, {"date": "2026-09-03", "close": 10.05, "volume": 191645.0}, {"date": "2026-09-04", "close": 10.03, "volume": 165222.0}, {"date": "2026-09-08", "close": 10.06, "volume": 228913.0}, {"date": "2026-09-09", "close": 10.07, "volume": 354556.0}, {"date": "2026-09-10", "close": 10.01, "volume": 213131.0}, {"date": "2026-09-11", "close": 9.96, "volume": 253014.0}, {"date": "2026-09-14", "close": 9.94, "volume": 212307.0}, {"date": "2026-09-15", "close": 9.93, "volume": 523693.0}, {"date": "2026-09-16", "close": 9.93, "volume": 248269.0}, {"date": "2026-09-17", "close": 9.98, "volume": 459799.0}, {"date": "2026-09-18", "close": 9.99, "volume": 267416.0}, {"date": "2026-09-21", "close": 9.91, "volume": 275952.0}, {"date": "2026-09-22", "close": 9.89, "volume": 196415.0}, {"date": "2026-09-23", "close": 9.79, "volume": 385279.0}], "refreshing": true}