{"ticker": "AWP", "overview": {"cik": "1390195", "ticker": "AWP", "name": "abrdn Global Premier Properties Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-07-09", "title": "Form N-CSRS", "accession": "0001104659-26-082284", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-01", "title": "Form 424B3", "accession": "0001104659-26-079867", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067178", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052491", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040401", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001104659-26-038615", "price_sensitive": true}, {"form": "424B2", "date": "2026-04-01", "title": "Form 424B2", "accession": "0001104659-26-038611", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001410368-26-029993", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001410368-26-001028", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-08", "title": "Form N-CSR", "accession": "0001104659-26-002078", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042503", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123091", "price_sensitive": false}, {"form": "4", "date": "2025-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-095049", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001410368-25-010640", "price_sensitive": false}, {"form": "3", "date": "2025-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-086257", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001104659-25-085504", "price_sensitive": false}, {"form": "3", "date": "2025-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-080816", "price_sensitive": false}, {"form": "4", "date": "2025-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-079623", "price_sensitive": false}, {"form": "4", "date": "2025-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-076116", "price_sensitive": false}, {"form": "4", "date": "2025-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-074108", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-29", "title": "Form 40-17G", "accession": "0001104659-25-071708", "price_sensitive": false}, {"form": "3", "date": "2025-07-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-069555", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "Form N-CSRS", "accession": "0001104659-25-066110", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-13", "title": "Form NPORT-P", "accession": "0001752724-25-137918", "price_sensitive": false}, {"form": "4", "date": "2025-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-058548", "price_sensitive": false}]}, "description": "abrdn Global Premier Properties Fund trades as AWP on the NYSE and is registered in the United States. Privy Trades holds 8 insider filings for the company, from October 2021 to September 2025. Across those, 5 insiders disclosed 8 open-market purchases totalling $44.10K. The most recent filing on record is dated 26 September 2025.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 44100.745, "sell_n": 0, "sell_sum": 0, "net": 44100.745, "insiders": 5, "first_date": "2021-10-18", "last_date": "2025-09-26"}, "metrics": {"ticker": "AWP", "has_prices": true, "as_of": "2026-08-07", "last": 11.9, "prev_close": 11.89, "change": 0.009999999999999787, "change_pct": 0.0008410428931875346, "session_volume": 106724.0, "vwap_5": 11.945168855951373, "vwap_20": 12.161956635731572, "vwap_60": 11.927247364838278, "vwap_250": 11.86255577088636, "high_52w": 12.56, "low_52w": 10.67, "avg_volume_20": 230945.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-25-095049", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8000.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $8K of AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925095049/0001104659-25-095049-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579764}, {"id": "0001104659-25-079623", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7860.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $8K of AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925079623/0001104659-25-079623-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641684}, {"id": "0001104659-25-076116", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 670.95, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925076116/0001104659-25-076116-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654644}, {"id": "0001104659-25-074108", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "John P. Sievwright", "who_key": "Sievwright John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8210.42, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925074108/0001104659-25-074108-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660404}, {"id": "0001104659-25-058548", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1990.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925058548/0001104659-25-058548-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "0001104659-25-002382", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6889.375, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925002382/0001104659-25-002382-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957044}, {"id": "0001104659-23-080636", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4000.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465923080636/0001104659-23-080636-index.htm", "trade_date": "2023-07-11", "timestamp": "2023-07-11", "mins": 1743284}, {"id": "0001390195-21-000003", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "ABERDEEN GLOBAL PREMIER PROPERTIES FUND", "who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6480.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000139019521000003/0001390195-21-000003-index.htm", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651924}], "recent_buys": [{"id": "0001104659-25-095049", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8000.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $8K of AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925095049/0001104659-25-095049-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579764}, {"id": "0001104659-25-079623", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7860.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $8K of AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925079623/0001104659-25-079623-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641684}, {"id": "0001104659-25-076116", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 670.95, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925076116/0001104659-25-076116-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654644}, {"id": "0001104659-25-074108", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "John P. Sievwright", "who_key": "Sievwright John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8210.42, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925074108/0001104659-25-074108-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660404}, {"id": "0001104659-25-058548", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1990.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925058548/0001104659-25-058548-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "0001104659-25-002382", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6889.375, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925002382/0001104659-25-002382-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957044}, {"id": "0001104659-23-080636", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "abrdn Global Premier Properties Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4000.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465923080636/0001104659-23-080636-index.htm", "trade_date": "2023-07-11", "timestamp": "2023-07-11", "mins": 1743284}, {"id": "0001390195-21-000003", "src": "INSIDERS", "ticker": "AWP", "cik": "1390195", "company": "abrdn Global Premier Properties Fund", "company_raw": "ABERDEEN GLOBAL PREMIER PROPERTIES FUND", "who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6480.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000139019521000003/0001390195-21-000003-index.htm", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651924}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest", "new_value": "abrdn Global Premier Properties Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001390195", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001390195", "applied": 1, "detected_at": "2026-09-10T10:06:25.861899"}]}, "key_people": [{"who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11560.325, "sold": 0, "net": 11560.325, "trades": 3, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 670.95, "date": "2025-08-05", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925076116/0001104659-25-076116-index.htm"}, {"action": "BUY", "amount": 6889.375, "date": "2025-01-07", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925002382/0001104659-25-002382-index.htm"}, {"action": "BUY", "amount": 4000.0, "date": "2023-07-11", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465923080636/0001104659-23-080636-index.htm"}], "latest": {"action": "BUY", "amount": 670.95, "date": "2025-08-05", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925076116/0001104659-25-076116-index.htm"}}, {"who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9850.0, "sold": 0, "net": 9850.0, "trades": 2, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7860.0, "date": "2025-08-14", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925079623/0001104659-25-079623-index.htm"}, {"action": "BUY", "amount": 1990.0, "date": "2025-05-12", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925058548/0001104659-25-058548-index.htm"}], "latest": {"action": "BUY", "amount": 7860.0, "date": "2025-08-14", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925079623/0001104659-25-079623-index.htm"}}, {"who": "John P. Sievwright", "who_key": "Sievwright John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8210.42, "sold": 0, "net": 8210.42, "trades": 1, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 8210.42, "date": "2025-08-01", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925074108/0001104659-25-074108-index.htm"}], "latest": {"action": "BUY", "amount": 8210.42, "date": "2025-08-01", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925074108/0001104659-25-074108-index.htm"}}, {"who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8000.0, "sold": 0, "net": 8000.0, "trades": 1, "top_score": 41.5, "lean": "buying", "history": [{"action": "BUY", "amount": 8000.0, "date": "2025-09-26", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925095049/0001104659-25-095049-index.htm"}], "latest": {"action": "BUY", "amount": 8000.0, "date": "2025-09-26", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000110465925095049/0001104659-25-095049-index.htm"}}, {"who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6480.0, "sold": 0, "net": 6480.0, "trades": 1, "top_score": 25.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6480.0, "date": "2021-10-18", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000139019521000003/0001390195-21-000003-index.htm"}], "latest": {"action": "BUY", "amount": 6480.0, "date": "2021-10-18", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1390195/000139019521000003/0001390195-21-000003-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-07-09", "title": "Form N-CSRS", "accession": "0001104659-26-082284", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-01", "title": "Form 424B3", "accession": "0001104659-26-079867", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067178", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052491", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040401", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001104659-26-038615", "price_sensitive": true}, {"form": "424B2", "date": "2026-04-01", "title": "Form 424B2", "accession": "0001104659-26-038611", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001410368-26-029993", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001410368-26-001028", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-08", "title": "Form N-CSR", "accession": "0001104659-26-002078", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042503", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123091", "price_sensitive": false}, {"form": "4", "date": "2025-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-095049", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001410368-25-010640", "price_sensitive": false}, {"form": "3", "date": "2025-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-086257", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001104659-25-085504", "price_sensitive": false}, {"form": "3", "date": "2025-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-080816", "price_sensitive": false}, {"form": "4", "date": "2025-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-079623", "price_sensitive": false}, {"form": "4", "date": "2025-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-076116", "price_sensitive": false}, {"form": "4", "date": "2025-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-074108", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-29", "title": "Form 40-17G", "accession": "0001104659-25-071708", "price_sensitive": false}, {"form": "3", "date": "2025-07-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-069555", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "Form N-CSRS", "accession": "0001104659-25-066110", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-13", "title": "Form NPORT-P", "accession": "0001752724-25-137918", "price_sensitive": false}, {"form": "4", "date": "2025-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-058548", "price_sensitive": false}], "performance": {"ticker": "AWP", "has_prices": true, "summary": {"n": 8, "avg": -0.03417043723360689, "win_rate": 0.75, "best": 0.046604691251616044, "worst": -0.38786637997551465, "as_of": "2026-08-07"}, "buys": [{"who": "MALONE PETER GERALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2025-09-26", "score": 41.5, "ref_price": 11.7001, "return": 0.0170853240570593}, {"who": "Yao Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7860.0, "date": "2025-08-14", "score": 41.4, "ref_price": 11.8201, "return": 0.006759672083992547}, {"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 670.95, "date": "2025-08-05", "score": 18.6, "ref_price": 11.6401, "return": 0.02232798687296501}, {"who": "Sievwright John P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8210.42, "date": "2025-08-01", "score": 41.6, "ref_price": 11.4901, "return": 0.03567418908451627}, {"who": "Yao Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1990.0, "date": "2025-05-12", "score": 28.2, "ref_price": 11.8501, "return": 0.004210934928819246}, {"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6889.375, "date": "2025-01-07", "score": 40.8, "ref_price": 11.3701, "return": 0.046604691251616044}, {"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4000.0, "date": "2023-07-11", "score": 23.4, "ref_price": 12.1201, "return": -0.018159916172308842}, {"who": "BIRD STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6480.0, "date": "2021-10-18", "score": 25.5, "ref_price": 19.4402, "return": -0.38786637997551465}]}, "price_series": [{"date": "2016-08-08", "close": 16.8302, "volume": 81272.0}, {"date": "2016-08-09", "close": 17.0702, "volume": 141458.0}, {"date": "2016-08-10", "close": 17.2202, "volume": 135856.0}, {"date": "2016-08-11", "close": 17.0402, "volume": 210212.0}, {"date": "2016-08-12", "close": 17.1302, "volume": 77817.0}, {"date": "2016-08-15", "close": 17.1902, "volume": 100185.0}, {"date": "2016-08-16", "close": 17.3102, "volume": 246096.0}, {"date": "2016-08-17", "close": 17.1302, "volume": 191281.0}, {"date": "2016-08-18", "close": 17.1602, "volume": 63881.0}, {"date": "2016-08-19", "close": 17.1902, "volume": 99110.0}, {"date": "2016-08-22", "close": 17.1002, "volume": 87259.0}, {"date": "2016-08-23", "close": 17.1902, "volume": 77185.0}, {"date": "2016-08-24", "close": 17.1302, "volume": 56682.0}, {"date": "2016-08-25", "close": 17.2802, "volume": 177556.0}, {"date": "2016-08-26", "close": 17.2202, "volume": 73921.0}, {"date": "2016-08-29", "close": 17.3402, "volume": 114258.0}, {"date": "2016-08-30", "close": 17.3702, "volume": 108770.0}, {"date": "2016-08-31", "close": 17.3102, "volume": 108404.0}, {"date": "2016-09-01", "close": 17.2802, "volume": 96600.0}, {"date": "2016-09-02", "close": 17.7002, "volume": 336392.0}, {"date": "2016-09-06", "close": 17.6702, "volume": 131818.0}, {"date": "2016-09-07", "close": 17.5502, "volume": 126490.0}, {"date": "2016-09-08", "close": 17.4602, "volume": 160467.0}, {"date": "2016-09-09", "close": 17.1302, "volume": 145564.0}, {"date": "2016-09-12", "close": 17.1002, "volume": 88774.0}, {"date": "2016-09-13", "close": 16.7102, "volume": 73582.0}, {"date": "2016-09-14", "close": 16.6802, "volume": 78641.0}, {"date": "2016-09-15", "close": 16.7402, "volume": 90847.0}, {"date": "2016-09-16", "close": 16.6802, "volume": 53027.0}, {"date": "2016-09-19", "close": 16.6802, "volume": 75808.0}, {"date": "2016-09-20", "close": 16.8302, "volume": 75815.0}, {"date": "2016-09-21", "close": 16.8002, "volume": 129360.0}, {"date": "2016-09-22", "close": 16.9802, "volume": 124550.0}, {"date": "2016-09-23", "close": 17.0102, "volume": 79771.0}, {"date": "2016-09-26", "close": 16.8902, "volume": 100984.0}, {"date": "2016-09-27", "close": 16.8302, "volume": 58418.0}, {"date": "2016-09-28", "close": 16.8002, "volume": 117958.0}, {"date": "2016-09-29", "close": 16.6202, "volume": 111135.0}, {"date": "2016-09-30", "close": 16.6502, "volume": 104777.0}, {"date": "2016-10-03", "close": 16.6502, "volume": 134393.0}, {"date": "2016-10-04", "close": 16.5602, "volume": 121675.0}, {"date": "2016-10-05", "close": 16.4102, "volume": 101423.0}, {"date": "2016-10-06", "close": 16.4402, "volume": 73632.0}, {"date": "2016-10-07", "close": 16.3202, "volume": 68126.0}, {"date": "2016-10-10", "close": 16.3202, "volume": 91726.0}, {"date": "2016-10-11", "close": 16.2002, "volume": 90210.0}, {"date": "2016-10-12", "close": 16.1702, "volume": 94887.0}, {"date": "2016-10-13", "close": 16.1102, "volume": 136416.0}, {"date": "2016-10-14", "close": 16.0202, "volume": 79401.0}, {"date": "2016-10-17", "close": 15.9302, "volume": 80767.0}, {"date": "2016-10-18", "close": 16.1402, "volume": 98982.0}, {"date": "2016-10-19", "close": 16.3502, "volume": 93205.0}, {"date": "2016-10-20", "close": 16.1702, "volume": 71161.0}, {"date": "2016-10-21", "close": 16.1252, "volume": 75243.0}, {"date": "2016-10-24", "close": 16.1702, "volume": 107219.0}, {"date": "2016-10-25", "close": 16.2002, "volume": 72875.0}, {"date": "2016-10-26", "close": 15.9902, "volume": 54610.0}, {"date": "2016-10-27", "close": 15.7502, "volume": 164139.0}, {"date": "2016-10-28", "close": 15.7202, "volume": 106417.0}, {"date": "2016-10-31", "close": 15.8402, "volume": 150028.0}, {"date": "2016-11-01", "close": 15.6602, "volume": 107444.0}, {"date": "2016-11-02", "close": 15.6002, "volume": 214782.0}, {"date": "2016-11-03", "close": 15.4202, "volume": 52650.0}, {"date": "2016-11-04", "close": 15.4802, "volume": 48753.0}, {"date": "2016-11-07", "close": 15.6002, "volume": 76582.0}, {"date": "2016-11-08", "close": 15.6302, "volume": 74677.0}, {"date": "2016-11-09", "close": 15.5402, "volume": 126974.0}, {"date": "2016-11-10", "close": 15.2702, "volume": 138213.0}, {"date": "2016-11-11", "close": 15.2402, "volume": 114514.0}, {"date": "2016-11-14", "close": 14.9101, "volume": 175421.0}, {"date": "2016-11-15", "close": 15.0002, "volume": 252025.0}, {"date": "2016-11-16", "close": 14.9701, "volume": 133033.0}, {"date": "2016-11-17", "close": 15.0002, "volume": 186680.0}, {"date": "2016-11-18", "close": 14.8501, "volume": 123237.0}, {"date": "2016-11-21", "close": 14.9701, "volume": 299126.0}, {"date": "2016-11-22", "close": 15.1502, "volume": 157814.0}, {"date": "2016-11-23", "close": 15.1502, "volume": 148731.0}, {"date": "2016-11-25", "close": 15.5402, "volume": 181244.0}, {"date": "2016-11-28", "close": 15.3902, "volume": 108221.0}, {"date": "2016-11-29", "close": 15.3902, "volume": 152792.0}, {"date": "2016-11-30", "close": 15.2102, "volume": 201988.0}, {"date": "2016-12-01", "close": 15.1502, "volume": 153625.0}, {"date": "2016-12-02", "close": 15.1802, "volume": 124858.0}, {"date": "2016-12-05", "close": 15.3902, "volume": 125356.0}, {"date": "2016-12-06", "close": 15.3602, "volume": 168286.0}, {"date": "2016-12-07", "close": 15.6002, "volume": 158336.0}, {"date": "2016-12-08", "close": 15.6902, "volume": 211004.0}, {"date": "2016-12-09", "close": 15.7802, "volume": 105143.0}, {"date": "2016-12-12", "close": 15.6602, "volume": 92001.0}, {"date": "2016-12-13", "close": 15.7502, "volume": 167266.0}, {"date": "2016-12-14", "close": 15.6302, "volume": 292723.0}, {"date": "2016-12-15", "close": 15.4202, "volume": 226952.0}, {"date": "2016-12-16", "close": 15.5102, "volume": 138494.0}, {"date": "2016-12-19", "close": 15.6602, "volume": 150923.0}, {"date": "2016-12-20", "close": 15.4802, "volume": 169378.0}, {"date": "2016-12-21", "close": 15.4502, "volume": 137697.0}, {"date": "2016-12-22", "close": 15.4802, "volume": 137302.0}, {"date": "2016-12-23", "close": 15.4502, "volume": 290739.0}, {"date": "2016-12-27", "close": 15.4802, "volume": 160189.0}, {"date": "2016-12-28", "close": 15.3002, "volume": 270879.0}, {"date": "2016-12-29", "close": 15.2702, "volume": 347590.0}, {"date": "2016-12-30", "close": 15.3902, "volume": 285923.0}, {"date": "2017-01-03", "close": 15.3602, "volume": 712788.0}, {"date": "2017-01-04", "close": 15.4502, "volume": 785983.0}, {"date": "2017-01-05", "close": 15.5402, "volume": 923003.0}, {"date": "2017-01-06", "close": 15.7802, "volume": 347028.0}, {"date": "2017-01-09", "close": 15.7502, "volume": 124673.0}, {"date": "2017-01-10", "close": 15.7202, "volume": 155261.0}, {"date": "2017-01-11", "close": 15.7802, "volume": 161851.0}, {"date": "2017-01-12", "close": 15.7802, "volume": 131290.0}, {"date": "2017-01-13", "close": 15.7502, "volume": 145409.0}, {"date": "2017-01-17", "close": 15.8102, "volume": 120036.0}, {"date": "2017-01-18", "close": 15.8402, "volume": 163827.0}, {"date": "2017-01-19", "close": 15.7502, "volume": 218168.0}, {"date": "2017-01-20", "close": 15.6602, "volume": 298322.0}, {"date": "2017-01-23", "close": 15.7802, "volume": 749331.0}, {"date": "2017-01-24", "close": 15.8702, "volume": 479815.0}, {"date": "2017-01-25", "close": 16.1102, "volume": 452095.0}, {"date": "2017-01-26", "close": 16.4102, "volume": 448630.0}, {"date": "2017-01-27", "close": 16.3802, "volume": 134210.0}, {"date": "2017-01-30", "close": 16.2902, "volume": 244742.0}, {"date": "2017-01-31", "close": 16.3502, "volume": 215578.0}, {"date": "2017-02-01", "close": 16.4402, "volume": 245231.0}, {"date": "2017-02-02", "close": 16.5302, "volume": 149863.0}, {"date": "2017-02-03", "close": 16.3802, "volume": 229773.0}, {"date": "2017-02-06", "close": 16.3202, "volume": 153573.0}, {"date": "2017-02-07", "close": 16.4402, "volume": 167576.0}, {"date": "2017-02-08", "close": 16.6502, "volume": 187732.0}, {"date": "2017-02-09", "close": 16.5602, "volume": 164534.0}, {"date": "2017-02-10", "close": 16.8002, "volume": 204986.0}, {"date": "2017-02-13", "close": 16.8902, "volume": 186911.0}, {"date": "2017-02-14", "close": 16.9202, "volume": 164363.0}, {"date": "2017-02-15", "close": 16.9202, "volume": 146907.0}, {"date": "2017-02-16", "close": 16.9802, "volume": 173503.0}, {"date": "2017-02-17", "close": 17.0102, "volume": 161681.0}, {"date": "2017-02-21", "close": 16.5902, "volume": 403529.0}, {"date": "2017-02-22", "close": 16.5602, "volume": 206075.0}, {"date": "2017-02-23", "close": 16.7102, "volume": 227549.0}, {"date": "2017-02-24", "close": 16.8002, "volume": 174975.0}, {"date": "2017-02-27", "close": 16.9802, "volume": 163783.0}, {"date": "2017-02-28", "close": 16.9802, "volume": 219099.0}, {"date": "2017-03-01", "close": 17.1002, "volume": 194943.0}, {"date": "2017-03-02", "close": 16.8002, "volume": 286600.0}, {"date": "2017-03-03", "close": 16.9502, "volume": 126374.0}, {"date": "2017-03-06", "close": 16.8302, "volume": 103881.0}, {"date": "2017-03-07", "close": 16.7102, "volume": 86876.0}, {"date": "2017-03-08", "close": 16.5302, "volume": 111413.0}, {"date": "2017-03-09", "close": 16.1402, "volume": 245157.0}, {"date": "2017-03-10", "close": 16.3202, "volume": 134071.0}, {"date": "2017-03-13", "close": 16.5302, "volume": 115673.0}, {"date": "2017-03-14", "close": 16.3502, "volume": 176914.0}, {"date": "2017-03-15", "close": 16.6502, "volume": 166869.0}, {"date": "2017-03-16", "close": 16.5902, "volume": 193711.0}, {"date": "2017-03-17", "close": 16.8302, "volume": 99965.0}, {"date": "2017-03-20", "close": 16.8302, "volume": 103694.0}, {"date": "2017-03-21", "close": 16.6502, "volume": 169717.0}, {"date": "2017-03-22", "close": 16.4702, "volume": 189634.0}, {"date": "2017-03-23", "close": 16.5602, "volume": 144287.0}, {"date": "2017-03-24", "close": 16.8002, "volume": 127423.0}, {"date": "2017-03-27", "close": 16.8302, "volume": 118348.0}, {"date": "2017-03-28", "close": 16.8002, "volume": 121110.0}, {"date": "2017-03-29", "close": 17.0102, "volume": 184088.0}, {"date": "2017-03-30", "close": 17.0702, "volume": 207224.0}, {"date": "2017-03-31", "close": 17.1602, "volume": 108255.0}, {"date": "2017-04-03", "close": 16.9802, "volume": 618069.0}, {"date": "2017-04-04", "close": 17.1902, "volume": 237678.0}, {"date": "2017-04-05", "close": 17.4302, "volume": 161806.0}, {"date": "2017-04-06", "close": 17.4902, "volume": 120663.0}, {"date": "2017-04-07", "close": 17.6402, "volume": 145485.0}, {"date": "2017-04-10", "close": 17.6402, "volume": 140296.0}, {"date": "2017-04-11", "close": 17.7002, "volume": 130552.0}, {"date": "2017-04-12", "close": 17.6402, "volume": 109571.0}, {"date": "2017-04-13", "close": 17.6402, "volume": 94377.0}, {"date": "2017-04-17", "close": 17.7902, "volume": 155074.0}, {"date": "2017-04-18", "close": 17.8502, "volume": 170621.0}, {"date": "2017-04-19", "close": 17.4902, "volume": 225109.0}, {"date": "2017-04-20", "close": 17.4902, "volume": 166629.0}, {"date": "2017-04-21", "close": 17.7602, "volume": 136685.0}, {"date": "2017-04-24", "close": 17.9102, "volume": 196202.0}, {"date": "2017-04-25", "close": 18.0002, "volume": 132433.0}, {"date": "2017-04-26", "close": 18.0902, "volume": 99175.0}, {"date": "2017-04-27", "close": 18.2702, "volume": 110356.0}, {"date": "2017-04-28", "close": 18.2402, "volume": 130142.0}, {"date": "2017-05-01", "close": 18.2702, "volume": 143566.0}, {"date": "2017-05-02", "close": 18.4802, "volume": 102559.0}, {"date": "2017-05-03", "close": 18.2102, "volume": 116068.0}, {"date": "2017-05-04", "close": 17.6402, "volume": 350939.0}, {"date": "2017-05-05", "close": 17.8202, "volume": 255779.0}, {"date": "2017-05-08", "close": 18.0602, "volume": 98991.0}, {"date": "2017-05-09", "close": 18.1802, "volume": 89618.0}, {"date": "2017-05-10", "close": 18.2102, "volume": 117230.0}, {"date": "2017-05-11", "close": 18.0902, "volume": 122524.0}, {"date": "2017-05-12", "close": 18.0602, "volume": 147813.0}, {"date": "2017-05-15", "close": 18.2402, "volume": 115037.0}, {"date": "2017-05-16", "close": 18.3302, "volume": 87950.0}, {"date": "2017-05-17", "close": 18.3602, "volume": 272626.0}, {"date": "2017-05-18", "close": 18.2102, "volume": 169295.0}, {"date": "2017-05-19", "close": 18.2102, "volume": 88049.0}, {"date": "2017-05-22", "close": 18.2402, "volume": 155283.0}, {"date": "2017-05-23", "close": 18.3902, "volume": 111918.0}, {"date": "2017-05-24", "close": 18.4502, "volume": 93676.0}, {"date": "2017-05-25", "close": 18.6002, "volume": 165659.0}, {"date": "2017-05-26", "close": 18.4802, "volume": 87452.0}, {"date": "2017-05-30", "close": 18.4502, "volume": 101563.0}, {"date": "2017-05-31", "close": 18.4502, "volume": 101124.0}, {"date": "2017-06-01", "close": 18.5402, "volume": 164913.0}, {"date": "2017-06-02", "close": 18.7202, "volume": 262770.0}, {"date": "2017-06-05", "close": 18.5402, "volume": 149864.0}, {"date": "2017-06-06", "close": 18.5402, "volume": 67838.0}, {"date": "2017-06-07", "close": 18.5402, "volume": 97748.0}, {"date": "2017-06-08", "close": 18.5702, "volume": 128128.0}, {"date": "2017-06-09", "close": 18.7502, "volume": 107731.0}, {"date": "2017-06-12", "close": 18.7202, "volume": 84166.0}, {"date": "2017-06-13", "close": 18.6602, "volume": 159995.0}, {"date": "2017-06-14", "close": 18.6902, "volume": 128403.0}, {"date": "2017-06-15", "close": 18.7502, "volume": 126158.0}, {"date": "2017-06-16", "close": 18.7202, "volume": 154417.0}, {"date": "2017-06-19", "close": 18.8102, "volume": 149313.0}, {"date": "2017-06-20", "close": 18.9602, "volume": 135433.0}, {"date": "2017-06-21", "close": 18.7802, "volume": 163956.0}, {"date": "2017-06-22", "close": 18.9602, "volume": 121907.0}, {"date": "2017-06-23", "close": 19.1102, "volume": 135910.0}, {"date": "2017-06-26", "close": 18.9002, "volume": 138118.0}, {"date": "2017-06-27", "close": 18.9302, "volume": 109975.0}, {"date": "2017-06-28", "close": 19.1102, "volume": 114796.0}, {"date": "2017-06-29", "close": 18.8702, "volume": 122465.0}, {"date": "2017-06-30", "close": 19.0202, "volume": 90684.0}, {"date": "2017-07-03", "close": 19.1702, "volume": 76911.0}, {"date": "2017-07-05", "close": 18.9002, "volume": 183562.0}, {"date": "2017-07-06", "close": 18.6302, "volume": 152326.0}, {"date": "2017-07-07", "close": 18.7802, "volume": 102057.0}, {"date": "2017-07-10", "close": 19.0202, "volume": 124086.0}, {"date": "2017-07-11", "close": 19.1102, "volume": 109293.0}, {"date": "2017-07-12", "close": 19.1402, "volume": 124112.0}, {"date": "2017-07-13", "close": 19.1102, "volume": 88269.0}, {"date": "2017-07-14", "close": 19.2302, "volume": 81530.0}, {"date": "2017-07-17", "close": 19.4102, "volume": 183520.0}, {"date": "2017-07-18", "close": 19.4702, "volume": 159026.0}, {"date": "2017-07-19", "close": 19.5902, "volume": 170086.0}, {"date": "2017-07-20", "close": 19.5902, "volume": 134645.0}, {"date": "2017-07-21", "close": 19.6502, "volume": 126723.0}, {"date": "2017-07-24", "close": 19.3202, "volume": 229919.0}, {"date": "2017-07-25", "close": 19.3202, "volume": 251136.0}, {"date": "2017-07-26", "close": 19.6202, "volume": 244010.0}, {"date": "2017-07-27", "close": 19.5602, "volume": 140822.0}, {"date": "2017-07-28", "close": 19.6802, "volume": 80297.0}, {"date": "2017-07-31", "close": 19.4702, "volume": 181902.0}, {"date": "2017-08-01", "close": 19.5002, "volume": 187966.0}, {"date": "2017-08-02", "close": 19.4702, "volume": 115678.0}, {"date": "2017-08-03", "close": 19.5902, "volume": 77668.0}, {"date": "2017-08-04", "close": 19.6802, "volume": 107312.0}, {"date": "2017-08-07", "close": 19.6502, "volume": 79477.0}, {"date": "2017-08-08", "close": 19.3502, "volume": 159691.0}, {"date": "2017-08-09", "close": 19.4402, "volume": 222320.0}, {"date": "2017-08-10", "close": 18.7202, "volume": 390660.0}, {"date": "2017-08-11", "close": 18.9602, "volume": 493848.0}, {"date": "2017-08-14", "close": 18.9902, "volume": 119052.0}, {"date": "2017-08-15", "close": 19.0202, "volume": 101206.0}, {"date": "2017-08-16", "close": 19.1702, "volume": 126167.0}, {"date": "2017-08-17", "close": 19.0802, "volume": 213862.0}, {"date": "2017-08-18", "close": 19.1402, "volume": 230558.0}, {"date": "2017-08-21", "close": 19.2602, "volume": 112828.0}, {"date": "2017-08-22", "close": 19.2002, "volume": 190753.0}, {"date": "2017-08-23", "close": 19.3202, "volume": 330318.0}, {"date": "2017-08-24", "close": 19.3202, "volume": 146630.0}, {"date": "2017-08-25", "close": 19.3502, "volume": 134210.0}, {"date": "2017-08-28", "close": 19.3202, "volume": 191713.0}, {"date": "2017-08-29", "close": 19.3202, "volume": 71410.0}, {"date": "2017-08-30", "close": 19.4402, "volume": 82984.0}, {"date": "2017-08-31", "close": 19.6502, "volume": 175834.0}, {"date": "2017-09-01", "close": 19.7402, "volume": 112385.0}, {"date": "2017-09-05", "close": 19.5602, "volume": 129934.0}, {"date": "2017-09-06", "close": 19.6502, "volume": 77614.0}, {"date": "2017-09-07", "close": 19.5902, "volume": 121498.0}, {"date": "2017-09-08", "close": 19.6502, "volume": 101750.0}, {"date": "2017-09-11", "close": 19.5602, "volume": 222519.0}, {"date": "2017-09-12", "close": 19.5302, "volume": 104626.0}, {"date": "2017-09-13", "close": 19.5902, "volume": 61699.0}, {"date": "2017-09-14", "close": 19.6502, "volume": 90941.0}, {"date": "2017-09-15", "close": 19.6502, "volume": 82330.0}, {"date": "2017-09-18", "close": 19.6802, "volume": 126397.0}, {"date": "2017-09-19", "close": 19.8602, "volume": 139626.0}, {"date": "2017-09-20", "close": 19.8302, "volume": 164256.0}, {"date": "2017-09-21", "close": 19.5302, "volume": 98523.0}, {"date": "2017-09-22", "close": 19.5602, "volume": 88846.0}, {"date": "2017-09-25", "close": 19.6202, "volume": 97002.0}, {"date": "2017-09-26", "close": 19.4402, "volume": 133511.0}, {"date": "2017-09-27", "close": 19.4702, "volume": 117187.0}, {"date": "2017-09-28", "close": 19.5602, "volume": 119233.0}, {"date": "2017-09-29", "close": 19.8902, "volume": 128554.0}, {"date": "2017-10-02", "close": 19.9202, "volume": 127668.0}, {"date": "2017-10-03", "close": 20.0702, "volume": 131565.0}, {"date": "2017-10-04", "close": 20.1602, "volume": 162054.0}, {"date": "2017-10-05", "close": 20.1302, "volume": 82636.0}, {"date": "2017-10-06", "close": 20.0702, "volume": 84099.0}, {"date": "2017-10-09", "close": 20.1902, "volume": 96382.0}, {"date": "2017-10-10", "close": 20.1902, "volume": 128763.0}, {"date": "2017-10-11", "close": 20.1902, "volume": 106506.0}, {"date": "2017-10-12", "close": 20.4002, "volume": 95940.0}, {"date": "2017-10-13", "close": 20.4902, "volume": 85118.0}, {"date": "2017-10-16", "close": 20.5502, "volume": 103143.0}, {"date": "2017-10-17", "close": 20.5202, "volume": 99027.0}, {"date": "2017-10-18", "close": 20.4902, "volume": 117527.0}, {"date": "2017-10-19", "close": 20.4902, "volume": 84110.0}, {"date": "2017-10-20", "close": 20.5802, "volume": 159461.0}, {"date": "2017-10-23", "close": 20.1902, "volume": 139976.0}, {"date": "2017-10-24", "close": 20.1302, "volume": 182576.0}, {"date": "2017-10-25", "close": 19.7402, "volume": 255932.0}, {"date": "2017-10-26", "close": 19.4702, "volume": 157133.0}, {"date": "2017-10-27", "close": 19.3502, "volume": 351600.0}, {"date": "2017-10-30", "close": 19.5002, "volume": 96292.0}, {"date": "2017-10-31", "close": 19.4402, "volume": 221127.0}, {"date": "2017-11-01", "close": 19.6202, "volume": 92294.0}, {"date": "2017-11-02", "close": 19.5602, "volume": 75415.0}, {"date": "2017-11-03", "close": 19.3802, "volume": 270626.0}, {"date": "2017-11-06", "close": 19.4402, "volume": 77643.0}, {"date": "2017-11-07", "close": 19.5302, "volume": 55024.0}, {"date": "2017-11-08", "close": 19.3202, "volume": 112360.0}, {"date": "2017-11-09", "close": 19.1102, "volume": 279485.0}, {"date": "2017-11-10", "close": 18.8702, "volume": 218539.0}, {"date": "2017-11-13", "close": 18.6302, "volume": 197259.0}, {"date": "2017-11-14", "close": 18.6002, "volume": 223621.0}, {"date": "2017-11-15", "close": 18.5702, "volume": 149638.0}, {"date": "2017-11-16", "close": 18.8702, "volume": 124945.0}, {"date": "2017-11-17", "close": 18.9902, "volume": 157815.0}, {"date": "2017-11-20", "close": 19.1402, "volume": 98249.0}, {"date": "2017-11-21", "close": 19.0502, "volume": 77064.0}, {"date": "2017-11-22", "close": 19.0802, "volume": 66633.0}, {"date": "2017-11-24", "close": 19.2302, "volume": 59544.0}, {"date": "2017-11-27", "close": 19.0502, "volume": 76894.0}, {"date": "2017-11-28", "close": 19.1102, "volume": 68830.0}, {"date": "2017-11-29", "close": 19.1702, "volume": 114986.0}, {"date": "2017-11-30", "close": 19.3502, "volume": 139939.0}, {"date": "2017-12-01", "close": 19.5002, "volume": 118962.0}, {"date": "2017-12-04", "close": 19.3802, "volume": 114658.0}, {"date": "2017-12-05", "close": 19.4102, "volume": 81880.0}, {"date": "2017-12-06", "close": 19.4102, "volume": 57656.0}, {"date": "2017-12-07", "close": 19.4402, "volume": 58120.0}, {"date": "2017-12-08", "close": 19.3502, "volume": 79849.0}, {"date": "2017-12-11", "close": 19.4102, "volume": 68063.0}, {"date": "2017-12-12", "close": 19.5902, "volume": 88328.0}, {"date": "2017-12-13", "close": 19.7402, "volume": 116022.0}, {"date": "2017-12-14", "close": 19.6802, "volume": 65992.0}, {"date": "2017-12-15", "close": 19.8902, "volume": 99581.0}, {"date": "2017-12-18", "close": 20.0702, "volume": 130715.0}, {"date": "2017-12-19", "close": 19.9802, "volume": 148546.0}, {"date": "2017-12-20", "close": 19.7102, "volume": 130205.0}, {"date": "2017-12-21", "close": 19.8302, "volume": 122538.0}, {"date": "2017-12-22", "close": 19.9802, "volume": 101387.0}, {"date": "2017-12-26", "close": 19.9802, "volume": 109512.0}, {"date": "2017-12-27", "close": 19.9202, "volume": 102629.0}, {"date": "2017-12-28", "close": 19.7702, "volume": 102924.0}, {"date": "2017-12-29", "close": 20.2202, "volume": 104534.0}, {"date": "2018-01-02", "close": 20.3702, "volume": 133838.0}, {"date": "2018-01-03", "close": 20.3102, "volume": 90415.0}, {"date": "2018-01-04", "close": 20.4002, "volume": 99852.0}, {"date": "2018-01-05", "close": 20.4602, "volume": 83962.0}, {"date": "2018-01-08", "close": 20.4002, "volume": 125808.0}, {"date": "2018-01-09", "close": 20.2802, "volume": 91405.0}, {"date": "2018-01-10", "close": 20.4002, "volume": 98237.0}, {"date": "2018-01-11", "close": 20.7302, "volume": 152201.0}, {"date": "2018-01-12", "close": 20.6402, "volume": 98726.0}, {"date": "2018-01-16", "close": 20.6402, "volume": 124818.0}, {"date": "2018-01-17", "close": 20.6102, "volume": 197877.0}, {"date": "2018-01-18", "close": 20.2202, "volume": 138744.0}, {"date": "2018-01-19", "close": 20.4602, "volume": 185058.0}, {"date": "2018-01-22", "close": 20.7002, "volume": 221984.0}, {"date": "2018-01-23", "close": 20.5802, "volume": 133941.0}, {"date": "2018-01-24", "close": 20.4002, "volume": 137969.0}, {"date": "2018-01-25", "close": 20.8502, "volume": 345352.0}, {"date": "2018-01-26", "close": 20.4302, "volume": 158211.0}, {"date": "2018-01-29", "close": 20.1002, "volume": 135713.0}, {"date": "2018-01-30", "close": 19.6202, "volume": 196192.0}, {"date": "2018-01-31", "close": 19.8002, "volume": 243170.0}, {"date": "2018-02-01", "close": 19.7402, "volume": 81577.0}, {"date": "2018-02-02", "close": 19.1402, "volume": 154146.0}, {"date": "2018-02-05", "close": 18.3002, "volume": 296300.0}, {"date": "2018-02-06", "close": 18.8702, "volume": 239938.0}, {"date": "2018-02-07", "close": 18.9002, "volume": 152509.0}, {"date": "2018-02-08", "close": 18.6302, "volume": 131041.0}, {"date": "2018-02-09", "close": 18.3902, "volume": 376442.0}, {"date": "2018-02-12", "close": 18.4202, "volume": 145649.0}, {"date": "2018-02-13", "close": 18.6002, "volume": 92493.0}, {"date": "2018-02-14", "close": 18.9002, "volume": 185812.0}, {"date": "2018-02-15", "close": 19.0502, "volume": 103175.0}, {"date": "2018-02-16", "close": 19.2302, "volume": 64060.0}, {"date": "2018-02-20", "close": 18.7802, "volume": 132253.0}, {"date": "2018-02-21", "close": 18.7802, "volume": 140490.0}, {"date": "2018-02-22", "close": 18.8402, "volume": 57240.0}, {"date": "2018-02-23", "close": 18.9302, "volume": 71400.0}, {"date": "2018-02-26", "close": 18.9902, "volume": 102371.0}, {"date": "2018-02-27", "close": 18.8402, "volume": 84743.0}, {"date": "2018-02-28", "close": 19.0802, "volume": 298709.0}, {"date": "2018-03-01", "close": 18.8702, "volume": 131383.0}, {"date": "2018-03-02", "close": 18.7802, "volume": 99786.0}, {"date": "2018-03-05", "close": 18.7502, "volume": 125482.0}, {"date": "2018-03-06", "close": 18.9002, "volume": 60045.0}, {"date": "2018-03-07", "close": 18.9002, "volume": 79860.0}, {"date": "2018-03-08", "close": 18.9902, "volume": 69416.0}, {"date": "2018-03-09", "close": 19.1102, "volume": 55441.0}, {"date": "2018-03-12", "close": 19.2002, "volume": 69393.0}, {"date": "2018-03-13", "close": 19.2002, "volume": 68074.0}, {"date": "2018-03-14", "close": 19.2602, "volume": 79705.0}, {"date": "2018-03-15", "close": 19.3802, "volume": 93658.0}, {"date": "2018-03-16", "close": 19.3202, "volume": 85325.0}, {"date": "2018-03-19", "close": 19.0502, "volume": 78498.0}, {"date": "2018-03-20", "close": 19.1402, "volume": 70838.0}, {"date": "2018-03-21", "close": 18.9602, "volume": 77013.0}, {"date": "2018-03-22", "close": 18.7202, "volume": 62453.0}, {"date": "2018-03-23", "close": 18.5702, "volume": 75601.0}, {"date": "2018-03-26", "close": 18.6002, "volume": 84457.0}, {"date": "2018-03-27", "close": 18.4802, "volume": 100731.0}, {"date": "2018-03-28", "close": 18.5702, "volume": 118012.0}, {"date": "2018-03-29", "close": 18.7202, "volume": 77999.0}, {"date": "2018-04-02", "close": 18.6302, "volume": 121668.0}, {"date": "2018-04-03", "close": 18.9002, "volume": 156318.0}, {"date": "2018-04-04", "close": 18.9902, "volume": 179246.0}, {"date": "2018-04-05", "close": 18.9602, "volume": 199539.0}, {"date": "2018-04-06", "close": 18.6302, "volume": 230041.0}, {"date": "2018-04-09", "close": 18.8402, "volume": 167923.0}, {"date": "2018-04-10", "close": 19.1102, "volume": 119873.0}, {"date": "2018-04-11", "close": 18.9902, "volume": 61416.0}, {"date": "2018-04-12", "close": 18.9302, "volume": 93059.0}, {"date": "2018-04-13", "close": 18.8702, "volume": 73680.0}, {"date": "2018-04-16", "close": 18.9902, "volume": 72633.0}, {"date": "2018-04-17", "close": 19.1102, "volume": 81885.0}, {"date": "2018-04-18", "close": 19.1702, "volume": 68578.0}, {"date": "2018-04-19", "close": 19.0802, "volume": 85417.0}, {"date": "2018-04-20", "close": 18.6902, "volume": 123302.0}, {"date": "2018-04-23", "close": 18.6602, "volume": 81194.0}, {"date": "2018-04-24", "close": 18.7802, "volume": 85328.0}, {"date": "2018-04-25", "close": 18.7352, "volume": 61514.0}, {"date": "2018-04-26", "close": 19.0202, "volume": 70100.0}, {"date": "2018-04-27", "close": 19.0502, "volume": 54739.0}, {"date": "2018-04-30", "close": 19.1402, "volume": 93448.0}, {"date": "2018-05-01", "close": 19.1702, "volume": 104215.0}, {"date": "2018-05-02", "close": 19.2302, "volume": 49687.0}, {"date": "2018-05-03", "close": 19.1102, "volume": 71146.0}, {"date": "2018-05-04", "close": 19.2902, "volume": 64436.0}, {"date": "2018-05-07", "close": 19.3202, "volume": 38427.0}, {"date": "2018-05-08", "close": 19.2002, "volume": 61595.0}, {"date": "2018-05-09", "close": 19.4702, "volume": 109937.0}, {"date": "2018-05-10", "close": 19.4102, "volume": 89269.0}, {"date": "2018-05-11", "close": 19.5302, "volume": 60353.0}, {"date": "2018-05-14", "close": 19.5302, "volume": 62332.0}, {"date": "2018-05-15", "close": 19.3202, "volume": 71713.0}, {"date": "2018-05-16", "close": 19.2902, "volume": 63550.0}, {"date": "2018-05-17", "close": 19.2902, "volume": 73081.0}, {"date": "2018-05-18", "close": 19.2902, "volume": 58427.0}, {"date": "2018-05-21", "close": 19.4702, "volume": 87076.0}, {"date": "2018-05-22", "close": 19.1702, "volume": 56285.0}, {"date": "2018-05-23", "close": 19.0802, "volume": 93273.0}, {"date": "2018-05-24", "close": 18.9902, "volume": 62836.0}, {"date": "2018-05-25", "close": 18.9002, "volume": 176948.0}, {"date": "2018-05-29", "close": 18.7802, "volume": 92695.0}, {"date": "2018-05-30", "close": 18.8702, "volume": 91801.0}, {"date": "2018-05-31", "close": 18.9002, "volume": 56078.0}, {"date": "2018-06-01", "close": 18.9002, "volume": 76164.0}, {"date": "2018-06-04", "close": 18.9302, "volume": 81918.0}, {"date": "2018-06-05", "close": 19.0202, "volume": 82676.0}, {"date": "2018-06-06", "close": 19.0802, "volume": 54616.0}, {"date": "2018-06-07", "close": 19.1402, "volume": 41024.0}, {"date": "2018-06-08", "close": 19.2902, "volume": 208659.0}, {"date": "2018-06-11", "close": 19.4402, "volume": 177672.0}, {"date": "2018-06-12", "close": 19.4102, "volume": 93497.0}, {"date": "2018-06-13", "close": 19.1702, "volume": 119691.0}, {"date": "2018-06-14", "close": 19.2602, "volume": 87552.0}, {"date": "2018-06-15", "close": 19.3802, "volume": 80332.0}, {"date": "2018-06-18", "close": 19.2302, "volume": 67145.0}, {"date": "2018-06-19", "close": 19.1102, "volume": 111072.0}, {"date": "2018-06-20", "close": 18.9302, "volume": 99796.0}, {"date": "2018-06-21", "close": 18.9902, "volume": 87646.0}, {"date": "2018-06-22", "close": 19.0502, "volume": 80839.0}, {"date": "2018-06-25", "close": 18.8102, "volume": 79566.0}, {"date": "2018-06-26", "close": 19.0202, "volume": 55468.0}, {"date": "2018-06-27", "close": 19.1102, "volume": 76440.0}, {"date": "2018-06-28", "close": 19.0502, "volume": 137034.0}, {"date": "2018-06-29", "close": 19.1402, "volume": 86261.0}, {"date": "2018-07-02", "close": 19.1402, "volume": 56205.0}, {"date": "2018-07-03", "close": 19.1402, "volume": 81044.0}, {"date": "2018-07-05", "close": 19.1702, "volume": 43925.0}, {"date": "2018-07-06", "close": 19.0802, "volume": 166384.0}, {"date": "2018-07-09", "close": 19.1702, "volume": 81404.0}, {"date": "2018-07-10", "close": 19.2302, "volume": 44935.0}, {"date": "2018-07-11", "close": 18.9302, "volume": 109762.0}, {"date": "2018-07-12", "close": 18.9902, "volume": 52454.0}, {"date": "2018-07-13", "close": 19.0802, "volume": 71701.0}, {"date": "2018-07-16", "close": 18.8702, "volume": 137140.0}, {"date": "2018-07-17", "close": 18.9602, "volume": 140150.0}, {"date": "2018-07-18", "close": 18.7502, "volume": 158764.0}, {"date": "2018-07-19", "close": 18.9302, "volume": 76440.0}, {"date": "2018-07-20", "close": 18.7502, "volume": 75748.0}, {"date": "2018-07-23", "close": 18.6602, "volume": 125207.0}, {"date": "2018-07-24", "close": 18.8402, "volume": 66426.0}, {"date": "2018-07-25", "close": 18.7802, "volume": 90941.0}, {"date": "2018-07-26", "close": 18.6602, "volume": 134015.0}, {"date": "2018-07-27", "close": 18.7202, "volume": 80406.0}, {"date": "2018-07-30", "close": 18.6302, "volume": 78391.0}, {"date": "2018-07-31", "close": 18.6902, "volume": 59302.0}, {"date": "2018-08-01", "close": 18.6902, "volume": 73059.0}, {"date": "2018-08-02", "close": 18.6602, "volume": 59726.0}, {"date": "2018-08-03", "close": 18.6902, "volume": 68836.0}, {"date": "2018-08-06", "close": 18.6902, "volume": 41124.0}, {"date": "2018-08-07", "close": 18.7802, "volume": 48976.0}, {"date": "2018-08-08", "close": 18.7202, "volume": 52149.0}, {"date": "2018-08-09", "close": 18.7802, "volume": 42337.0}, {"date": "2018-08-10", "close": 18.6902, "volume": 41120.0}, {"date": "2018-08-13", "close": 18.6602, "volume": 67229.0}, {"date": "2018-08-14", "close": 18.7802, "volume": 80862.0}, {"date": "2018-08-15", "close": 18.6002, "volume": 84349.0}, {"date": "2018-08-16", "close": 18.8102, "volume": 84363.0}, {"date": "2018-08-17", "close": 18.8102, "volume": 33434.0}, {"date": "2018-08-20", "close": 18.9602, "volume": 59850.0}, {"date": "2018-08-21", "close": 18.9902, "volume": 105944.0}, {"date": "2018-08-22", "close": 19.0202, "volume": 88937.0}, {"date": "2018-08-23", "close": 19.0202, "volume": 57886.0}, {"date": "2018-08-24", "close": 18.9902, "volume": 66970.0}, {"date": "2018-08-27", "close": 19.0502, "volume": 62675.0}, {"date": "2018-08-28", "close": 19.0502, "volume": 69477.0}, {"date": "2018-08-29", "close": 19.1102, "volume": 78271.0}, {"date": "2018-08-30", "close": 19.0802, "volume": 31514.0}, {"date": "2018-08-31", "close": 19.1402, "volume": 42590.0}, {"date": "2018-09-04", "close": 19.0802, "volume": 54881.0}, {"date": "2018-09-05", "close": 18.9602, "volume": 88141.0}, {"date": "2018-09-06", "close": 18.7502, "volume": 101295.0}, {"date": "2018-09-07", "close": 18.6302, "volume": 105856.0}, {"date": "2018-09-10", "close": 18.9302, "volume": 135758.0}, {"date": "2018-09-11", "close": 18.9602, "volume": 127622.0}, {"date": "2018-09-12", "close": 18.8402, "volume": 126522.0}, {"date": "2018-09-13", "close": 19.0202, "volume": 65917.0}, {"date": "2018-09-14", "close": 19.0202, "volume": 59139.0}, {"date": "2018-09-17", "close": 18.9302, "volume": 89046.0}, {"date": "2018-09-18", "close": 18.9902, "volume": 81903.0}, {"date": "2018-09-19", "close": 18.9002, "volume": 57854.0}, {"date": "2018-09-20", "close": 18.9302, "volume": 88882.0}, {"date": "2018-09-21", "close": 18.7502, "volume": 73203.0}, {"date": "2018-09-24", "close": 18.6902, "volume": 111428.0}, {"date": "2018-09-25", "close": 18.6902, "volume": 69807.0}, {"date": "2018-09-26", "close": 18.3002, "volume": 212645.0}, {"date": "2018-09-27", "close": 18.2102, "volume": 161646.0}, {"date": "2018-09-28", "close": 18.1802, "volume": 67056.0}, {"date": "2018-10-01", "close": 18.4802, "volume": 70336.0}, {"date": "2018-10-02", "close": 18.3302, "volume": 120752.0}, {"date": "2018-10-03", "close": 18.1802, "volume": 93207.0}, {"date": "2018-10-04", "close": 17.6402, "volume": 210474.0}, {"date": "2018-10-05", "close": 17.3102, "volume": 171225.0}, {"date": "2018-10-08", "close": 17.4602, "volume": 112594.0}, {"date": "2018-10-09", "close": 17.3102, "volume": 117099.0}, {"date": "2018-10-10", "close": 16.8602, "volume": 151109.0}, {"date": "2018-10-11", "close": 16.4702, "volume": 222698.0}, {"date": "2018-10-12", "close": 16.4702, "volume": 343351.0}, {"date": "2018-10-15", "close": 16.5902, "volume": 122656.0}, {"date": "2018-10-16", "close": 16.8902, "volume": 126234.0}, {"date": "2018-10-17", "close": 16.9502, "volume": 92748.0}, {"date": "2018-10-18", "close": 16.7702, "volume": 82241.0}, {"date": "2018-10-19", "close": 16.7102, "volume": 110421.0}, {"date": "2018-10-22", "close": 16.4702, "volume": 173618.0}, {"date": "2018-10-23", "close": 16.2902, "volume": 127959.0}, {"date": "2018-10-24", "close": 16.2002, "volume": 126815.0}, {"date": "2018-10-25", "close": 16.5002, "volume": 155848.0}, {"date": "2018-10-26", "close": 16.3202, "volume": 111533.0}, {"date": "2018-10-29", "close": 16.2302, "volume": 130848.0}, {"date": "2018-10-30", "close": 16.2002, "volume": 167981.0}, {"date": "2018-10-31", "close": 16.1402, "volume": 147768.0}, {"date": "2018-11-01", "close": 16.3502, "volume": 105211.0}, {"date": "2018-11-02", "close": 16.2002, "volume": 99683.0}, {"date": "2018-11-05", "close": 16.4402, "volume": 86537.0}, {"date": "2018-11-06", "close": 16.6202, "volume": 74501.0}, {"date": "2018-11-07", "close": 16.8602, "volume": 114813.0}, {"date": "2018-11-08", "close": 16.8602, "volume": 89387.0}, {"date": "2018-11-09", "close": 16.8602, "volume": 43472.0}, {"date": "2018-11-12", "close": 16.7702, "volume": 70984.0}, {"date": "2018-11-13", "close": 16.7102, "volume": 80858.0}, {"date": "2018-11-14", "close": 16.8302, "volume": 83650.0}, {"date": "2018-11-15", "close": 16.6502, "volume": 95644.0}, {"date": "2018-11-16", "close": 16.6202, "volume": 63012.0}, {"date": "2018-11-19", "close": 16.4402, "volume": 58649.0}, {"date": "2018-11-20", "close": 16.2602, "volume": 80987.0}, {"date": "2018-11-21", "close": 16.4402, "volume": 78870.0}, {"date": "2018-11-23", "close": 16.4102, "volume": 38943.0}, {"date": "2018-11-26", "close": 16.4102, "volume": 88002.0}, {"date": "2018-11-27", "close": 16.3802, "volume": 139321.0}, {"date": "2018-11-28", "close": 16.7102, "volume": 101337.0}, {"date": "2018-11-29", "close": 16.6802, "volume": 101050.0}, {"date": "2018-11-30", "close": 16.5602, "volume": 91853.0}, {"date": "2018-12-03", "close": 16.6802, "volume": 101866.0}, {"date": "2018-12-04", "close": 16.4102, "volume": 196010.0}, {"date": "2018-12-06", "close": 16.6502, "volume": 175314.0}, {"date": "2018-12-07", "close": 16.6502, "volume": 88878.0}, {"date": "2018-12-10", "close": 16.2602, "volume": 100464.0}, {"date": "2018-12-11", "close": 16.2302, "volume": 141444.0}, {"date": "2018-12-12", "close": 16.2302, "volume": 116929.0}, {"date": "2018-12-13", "close": 16.2002, "volume": 88511.0}, {"date": "2018-12-14", "close": 16.2002, "volume": 109990.0}, {"date": "2018-12-17", "close": 15.6002, "volume": 261182.0}, {"date": "2018-12-18", "close": 15.6902, "volume": 281985.0}, {"date": "2018-12-19", "close": 15.5702, "volume": 127044.0}, {"date": "2018-12-20", "close": 15.1202, "volume": 210137.0}, {"date": "2018-12-21", "close": 14.7301, "volume": 169499.0}, {"date": "2018-12-24", "close": 14.8801, "volume": 96343.0}, {"date": "2018-12-26", "close": 15.0902, "volume": 131796.0}, {"date": "2018-12-27", "close": 14.9101, "volume": 343691.0}, {"date": "2018-12-28", "close": 14.9401, "volume": 248976.0}, {"date": "2018-12-31", "close": 14.9401, "volume": 223429.0}, {"date": "2019-01-02", "close": 15.0002, "volume": 94242.0}, {"date": "2019-01-03", "close": 14.9701, "volume": 113243.0}, {"date": "2019-01-04", "close": 15.1802, "volume": 145142.0}, {"date": "2019-01-07", "close": 15.6302, "volume": 107474.0}, {"date": "2019-01-08", "close": 15.8702, "volume": 105107.0}, {"date": "2019-01-09", "close": 16.1402, "volume": 123280.0}, {"date": "2019-01-10", "close": 16.3202, "volume": 96146.0}, {"date": "2019-01-11", "close": 16.3802, "volume": 128373.0}, {"date": "2019-01-14", "close": 16.3802, "volume": 67755.0}, {"date": "2019-01-15", "close": 16.4402, "volume": 123998.0}, {"date": "2019-01-16", "close": 16.5302, "volume": 69687.0}, {"date": "2019-01-17", "close": 16.4702, "volume": 65242.0}, {"date": "2019-01-18", "close": 16.5002, "volume": 118893.0}, {"date": "2019-01-22", "close": 16.2602, "volume": 80391.0}, {"date": "2019-01-23", "close": 16.3202, "volume": 105921.0}, {"date": "2019-01-24", "close": 16.3802, "volume": 78256.0}, {"date": "2019-01-25", "close": 16.3802, "volume": 94952.0}, {"date": "2019-01-28", "close": 16.6802, "volume": 124125.0}, {"date": "2019-01-29", "close": 16.9502, "volume": 96796.0}, {"date": "2019-01-30", "close": 17.1302, "volume": 92774.0}, {"date": "2019-01-31", "close": 17.2802, "volume": 107995.0}, {"date": "2019-02-01", "close": 17.3102, "volume": 85145.0}, {"date": "2019-02-04", "close": 17.1602, "volume": 108932.0}, {"date": "2019-02-05", "close": 17.1302, "volume": 57297.0}, {"date": "2019-02-06", "close": 17.2502, "volume": 64876.0}, {"date": "2019-02-07", "close": 17.1002, "volume": 86132.0}, {"date": "2019-02-08", "close": 16.9802, "volume": 94491.0}, {"date": "2019-02-11", "close": 17.2502, "volume": 61444.0}, {"date": "2019-02-12", "close": 17.1902, "volume": 65788.0}, {"date": "2019-02-13", "close": 17.1602, "volume": 65809.0}, {"date": "2019-02-14", "close": 17.2202, "volume": 51226.0}, {"date": "2019-02-15", "close": 17.2202, "volume": 70808.0}, {"date": "2019-02-19", "close": 17.4002, "volume": 165690.0}, {"date": "2019-02-20", "close": 17.1302, "volume": 126606.0}, {"date": "2019-02-21", "close": 17.0402, "volume": 70154.0}, {"date": "2019-02-22", "close": 17.2502, "volume": 61568.0}, {"date": "2019-02-25", "close": 17.1602, "volume": 103606.0}, {"date": "2019-02-26", "close": 17.1302, "volume": 97207.0}, {"date": "2019-02-27", "close": 16.9502, "volume": 85950.0}, {"date": "2019-02-28", "close": 16.9502, "volume": 77992.0}, {"date": "2019-03-01", "close": 17.0402, "volume": 79621.0}, {"date": "2019-03-04", "close": 17.1902, "volume": 111341.0}, {"date": "2019-03-05", "close": 17.3402, "volume": 82716.0}, {"date": "2019-03-06", "close": 17.2802, "volume": 72280.0}, {"date": "2019-03-07", "close": 17.2502, "volume": 84243.0}, {"date": "2019-03-08", "close": 17.1902, "volume": 68571.0}, {"date": "2019-03-11", "close": 17.4002, "volume": 59849.0}, {"date": "2019-03-12", "close": 17.4902, "volume": 54019.0}, {"date": "2019-03-13", "close": 17.5202, "volume": 30624.0}, {"date": "2019-03-14", "close": 17.6102, "volume": 38770.0}, {"date": "2019-03-15", "close": 17.7002, "volume": 75504.0}, {"date": "2019-03-18", "close": 17.7002, "volume": 57359.0}, {"date": "2019-03-19", "close": 17.7902, "volume": 77414.0}, {"date": "2019-03-20", "close": 17.7302, "volume": 53894.0}, {"date": "2019-03-21", "close": 17.9102, "volume": 76297.0}, {"date": "2019-03-22", "close": 17.8202, "volume": 98196.0}, {"date": "2019-03-25", "close": 17.7602, "volume": 75235.0}, {"date": "2019-03-26", "close": 17.7902, "volume": 53609.0}, {"date": "2019-03-27", "close": 17.9102, "volume": 89134.0}, {"date": "2019-03-28", "close": 17.8802, "volume": 36627.0}, {"date": "2019-03-29", "close": 18.0302, "volume": 75917.0}, {"date": "2019-04-01", "close": 18.0902, "volume": 113501.0}, {"date": "2019-04-02", "close": 18.0302, "volume": 60517.0}, {"date": "2019-04-03", "close": 18.0602, "volume": 82466.0}, {"date": "2019-04-04", "close": 17.9702, "volume": 46482.0}, {"date": "2019-04-05", "close": 17.9702, "volume": 53809.0}, {"date": "2019-04-08", "close": 18.0902, "volume": 50432.0}, {"date": "2019-04-09", "close": 17.9402, "volume": 71056.0}, {"date": "2019-04-10", "close": 18.0602, "volume": 56042.0}, {"date": "2019-04-11", "close": 17.9702, "volume": 76249.0}, {"date": "2019-04-12", "close": 18.0002, "volume": 48219.0}, {"date": "2019-04-15", "close": 18.0602, "volume": 44439.0}, {"date": "2019-04-16", "close": 17.9102, "volume": 148070.0}, {"date": "2019-04-17", "close": 17.7602, "volume": 130831.0}, {"date": "2019-04-18", "close": 17.6402, "volume": 62725.0}, {"date": "2019-04-22", "close": 17.4302, "volume": 107468.0}, {"date": "2019-04-23", "close": 17.6402, "volume": 71538.0}, {"date": "2019-04-24", "close": 17.7602, "volume": 59060.0}, {"date": "2019-04-25", "close": 17.7902, "volume": 63862.0}, {"date": "2019-04-26", "close": 17.9102, "volume": 82816.0}, {"date": "2019-04-29", "close": 17.7902, "volume": 62765.0}, {"date": "2019-04-30", "close": 17.9102, "volume": 64668.0}, {"date": "2019-05-01", "close": 17.9402, "volume": 89554.0}, {"date": "2019-05-02", "close": 17.8502, "volume": 50888.0}, {"date": "2019-05-03", "close": 18.0302, "volume": 104056.0}, {"date": "2019-05-06", "close": 17.8202, "volume": 100358.0}, {"date": "2019-05-07", "close": 17.7602, "volume": 75778.0}, {"date": "2019-05-08", "close": 17.6702, "volume": 72960.0}, {"date": "2019-05-09", "close": 17.5802, "volume": 77819.0}, {"date": "2019-05-10", "close": 17.7302, "volume": 60813.0}, {"date": "2019-05-13", "close": 17.5202, "volume": 89711.0}, {"date": "2019-05-14", "close": 17.7902, "volume": 104221.0}, {"date": "2019-05-15", "close": 17.9402, "volume": 140548.0}, {"date": "2019-05-16", "close": 18.1802, "volume": 142930.0}, {"date": "2019-05-17", "close": 18.0602, "volume": 76288.0}, {"date": "2019-05-20", "close": 18.0002, "volume": 59616.0}, {"date": "2019-05-21", "close": 17.9102, "volume": 67220.0}, {"date": "2019-05-22", "close": 17.9702, "volume": 93085.0}, {"date": "2019-05-23", "close": 17.7902, "volume": 86041.0}, {"date": "2019-05-24", "close": 17.8802, "volume": 62498.0}, {"date": "2019-05-28", "close": 17.8202, "volume": 113584.0}, {"date": "2019-05-29", "close": 17.6102, "volume": 89314.0}, {"date": "2019-05-30", "close": 17.9402, "volume": 200490.0}, {"date": "2019-05-31", "close": 17.7902, "volume": 69679.0}, {"date": "2019-06-03", "close": 17.8802, "volume": 108939.0}, {"date": "2019-06-04", "close": 17.8502, "volume": 84756.0}, {"date": "2019-06-05", "close": 17.8202, "volume": 113952.0}, {"date": "2019-06-06", "close": 18.1802, "volume": 367972.0}, {"date": "2019-06-07", "close": 18.3002, "volume": 146729.0}, {"date": "2019-06-10", "close": 18.4502, "volume": 128910.0}, {"date": "2019-06-11", "close": 18.3902, "volume": 118622.0}, {"date": "2019-06-12", "close": 18.5702, "volume": 217836.0}, {"date": "2019-06-13", "close": 18.8702, "volume": 278669.0}, {"date": "2019-06-14", "close": 18.9302, "volume": 166196.0}, {"date": "2019-06-17", "close": 19.0202, "volume": 153613.0}, {"date": "2019-06-18", "close": 19.0802, "volume": 175168.0}, {"date": "2019-06-19", "close": 19.0502, "volume": 210776.0}, {"date": "2019-06-20", "close": 18.9002, "volume": 212813.0}, {"date": "2019-06-21", "close": 18.6902, "volume": 127305.0}, {"date": "2019-06-24", "close": 18.7202, "volume": 135898.0}, {"date": "2019-06-25", "close": 18.4502, "volume": 137760.0}, {"date": "2019-06-26", "close": 18.4502, "volume": 146174.0}, {"date": "2019-06-27", "close": 18.5402, "volume": 135244.0}, {"date": "2019-06-28", "close": 18.7802, "volume": 115461.0}, {"date": "2019-07-01", "close": 18.8702, "volume": 131974.0}, {"date": "2019-07-02", "close": 18.8702, "volume": 114582.0}, {"date": "2019-07-03", "close": 18.9302, "volume": 71797.0}, {"date": "2019-07-05", "close": 19.0202, "volume": 95163.0}, {"date": "2019-07-08", "close": 19.0502, "volume": 99565.0}, {"date": "2019-07-09", "close": 19.0202, "volume": 104626.0}, {"date": "2019-07-10", "close": 19.0502, "volume": 117870.0}, {"date": "2019-07-11", "close": 19.1102, "volume": 48580.0}, {"date": "2019-07-12", "close": 19.1102, "volume": 94530.0}, {"date": "2019-07-15", "close": 19.0802, "volume": 64431.0}, {"date": "2019-07-16", "close": 18.9602, "volume": 125354.0}, {"date": "2019-07-17", "close": 18.8702, "volume": 104116.0}, {"date": "2019-07-18", "close": 18.9002, "volume": 130465.0}, {"date": "2019-07-19", "close": 18.7802, "volume": 107541.0}, {"date": "2019-07-22", "close": 18.6302, "volume": 110011.0}, {"date": "2019-07-23", "close": 18.8102, "volume": 172879.0}, {"date": "2019-07-24", "close": 18.8702, "volume": 117204.0}, {"date": "2019-07-25", "close": 18.7802, "volume": 86228.0}, {"date": "2019-07-26", "close": 18.8402, "volume": 67491.0}, {"date": "2019-07-29", "close": 18.8102, "volume": 101777.0}, {"date": "2019-07-30", "close": 18.7502, "volume": 176606.0}, {"date": "2019-07-31", "close": 18.7502, "volume": 114909.0}, {"date": "2019-08-01", "close": 18.5702, "volume": 131342.0}, {"date": "2019-08-02", "close": 18.4202, "volume": 189712.0}, {"date": "2019-08-05", "close": 18.0902, "volume": 227789.0}, {"date": "2019-08-06", "close": 18.3602, "volume": 140455.0}, {"date": "2019-08-07", "close": 18.4202, "volume": 114888.0}, {"date": "2019-08-08", "close": 18.6002, "volume": 93019.0}, {"date": "2019-08-09", "close": 18.5102, "volume": 78940.0}, {"date": "2019-08-12", "close": 17.4602, "volume": 726545.0}, {"date": "2019-08-13", "close": 17.7902, "volume": 328549.0}, {"date": "2019-08-14", "close": 17.5502, "volume": 223992.0}, {"date": "2019-08-15", "close": 17.6102, "volume": 169917.0}, {"date": "2019-08-16", "close": 17.8502, "volume": 201072.0}, {"date": "2019-08-19", "close": 18.0902, "volume": 151763.0}, {"date": "2019-08-20", "close": 18.1502, "volume": 114589.0}, {"date": "2019-08-21", "close": 18.0002, "volume": 194392.0}, {"date": "2019-08-22", "close": 18.0602, "volume": 138388.0}, {"date": "2019-08-23", "close": 17.9702, "volume": 121179.0}, {"date": "2019-08-26", "close": 18.1202, "volume": 75439.0}, {"date": "2019-08-27", "close": 18.0302, "volume": 98280.0}, {"date": "2019-08-28", "close": 18.1502, "volume": 205236.0}, {"date": "2019-08-29", "close": 18.1502, "volume": 112325.0}, {"date": "2019-08-30", "close": 18.1202, "volume": 92752.0}, {"date": "2019-09-03", "close": 18.2102, "volume": 123269.0}, {"date": "2019-09-04", "close": 18.4502, "volume": 111123.0}, {"date": "2019-09-05", "close": 18.4502, "volume": 115444.0}, {"date": "2019-09-06", "close": 18.3902, "volume": 206482.0}, {"date": "2019-09-09", "close": 18.2102, "volume": 119120.0}, {"date": "2019-09-10", "close": 18.1202, "volume": 89961.0}, {"date": "2019-09-11", "close": 18.1202, "volume": 91329.0}, {"date": "2019-09-12", "close": 18.4502, "volume": 241562.0}, {"date": "2019-09-13", "close": 18.3302, "volume": 83895.0}, {"date": "2019-09-16", "close": 18.5102, "volume": 96874.0}, {"date": "2019-09-17", "close": 18.6002, "volume": 74555.0}, {"date": "2019-09-18", "close": 18.5102, "volume": 117534.0}, {"date": "2019-09-19", "close": 18.5702, "volume": 68998.0}, {"date": "2019-09-20", "close": 18.6002, "volume": 117147.0}, {"date": "2019-09-23", "close": 18.5702, "volume": 97455.0}, {"date": "2019-09-24", "close": 18.4202, "volume": 144205.0}, {"date": "2019-09-25", "close": 18.4202, "volume": 112135.0}, {"date": "2019-09-26", "close": 18.4802, "volume": 93392.0}, {"date": "2019-09-27", "close": 18.6002, "volume": 50260.0}, {"date": "2019-09-30", "close": 18.6602, "volume": 94262.0}, {"date": "2019-10-01", "close": 18.4802, "volume": 102230.0}, {"date": "2019-10-02", "close": 18.4202, "volume": 175012.0}, {"date": "2019-10-03", "close": 18.5102, "volume": 122212.0}, {"date": "2019-10-04", "close": 18.6602, "volume": 94780.0}, {"date": "2019-10-07", "close": 18.6602, "volume": 103604.0}, {"date": "2019-10-08", "close": 18.6002, "volume": 60523.0}, {"date": "2019-10-09", "close": 18.6302, "volume": 308851.0}, {"date": "2019-10-10", "close": 18.6902, "volume": 174032.0}, {"date": "2019-10-11", "close": 18.7802, "volume": 151978.0}, {"date": "2019-10-14", "close": 18.7802, "volume": 85216.0}, {"date": "2019-10-15", "close": 18.8102, "volume": 99477.0}, {"date": "2019-10-16", "close": 18.9302, "volume": 121801.0}, {"date": "2019-10-17", "close": 19.0802, "volume": 99749.0}, {"date": "2019-10-18", "close": 19.0202, "volume": 78574.0}, {"date": "2019-10-21", "close": 19.1402, "volume": 85736.0}, {"date": "2019-10-22", "close": 19.2602, "volume": 190036.0}, {"date": "2019-10-23", "close": 19.2002, "volume": 100375.0}, {"date": "2019-10-24", "close": 19.2902, "volume": 188655.0}, {"date": "2019-10-25", "close": 19.1702, "volume": 94574.0}, {"date": "2019-10-28", "close": 19.0202, "volume": 90063.0}, {"date": "2019-10-29", "close": 19.1402, "volume": 73019.0}, {"date": "2019-10-30", "close": 19.2002, "volume": 132781.0}, {"date": "2019-10-31", "close": 19.3802, "volume": 142751.0}, {"date": "2019-11-01", "close": 19.4402, "volume": 117423.0}, {"date": "2019-11-04", "close": 19.4102, "volume": 127649.0}, {"date": "2019-11-05", "close": 19.2002, "volume": 151709.0}, {"date": "2019-11-06", "close": 19.2902, "volume": 90398.0}, {"date": "2019-11-07", "close": 19.2602, "volume": 118036.0}, {"date": "2019-11-08", "close": 19.1402, "volume": 93504.0}, {"date": "2019-11-11", "close": 18.9302, "volume": 80442.0}, {"date": "2019-11-12", "close": 18.9302, "volume": 100871.0}, {"date": "2019-11-13", "close": 19.0202, "volume": 104857.0}, {"date": "2019-11-14", "close": 19.1402, "volume": 160838.0}, {"date": "2019-11-15", "close": 19.0802, "volume": 80404.0}, {"date": "2019-11-18", "close": 19.1102, "volume": 128913.0}, {"date": "2019-11-19", "close": 19.2902, "volume": 78411.0}, {"date": "2019-11-20", "close": 19.2602, "volume": 84517.0}, {"date": "2019-11-21", "close": 19.1702, "volume": 64279.0}, {"date": "2019-11-22", "close": 19.1702, "volume": 62171.0}, {"date": "2019-11-25", "close": 19.2002, "volume": 85984.0}, {"date": "2019-11-26", "close": 19.3502, "volume": 77392.0}, {"date": "2019-11-27", "close": 19.4402, "volume": 70960.0}, {"date": "2019-11-29", "close": 19.5002, "volume": 86324.0}, {"date": "2019-12-02", "close": 19.4102, "volume": 99808.0}, {"date": "2019-12-03", "close": 19.4402, "volume": 116460.0}, {"date": "2019-12-04", "close": 19.5302, "volume": 109481.0}, {"date": "2019-12-05", "close": 19.4402, "volume": 122388.0}, {"date": "2019-12-06", "close": 19.5002, "volume": 96275.0}, {"date": "2019-12-09", "close": 19.5602, "volume": 102501.0}, {"date": "2019-12-10", "close": 19.3502, "volume": 115514.0}, {"date": "2019-12-11", "close": 19.1402, "volume": 142592.0}, {"date": "2019-12-12", "close": 19.1402, "volume": 110878.0}, {"date": "2019-12-13", "close": 19.0502, "volume": 115736.0}, {"date": "2019-12-16", "close": 19.1402, "volume": 130776.0}, {"date": "2019-12-17", "close": 19.1102, "volume": 115553.0}, {"date": "2019-12-18", "close": 19.1402, "volume": 114634.0}, {"date": "2019-12-19", "close": 19.3802, "volume": 110030.0}, {"date": "2019-12-20", "close": 19.3502, "volume": 260752.0}, {"date": "2019-12-23", "close": 19.5002, "volume": 125025.0}, {"date": "2019-12-24", "close": 19.5602, "volume": 76760.0}, {"date": "2019-12-26", "close": 19.5602, "volume": 211841.0}, {"date": "2019-12-27", "close": 19.5602, "volume": 134276.0}, {"date": "2019-12-30", "close": 19.3802, "volume": 147588.0}, {"date": "2019-12-31", "close": 19.4402, "volume": 111745.0}, {"date": "2020-01-02", "close": 19.4402, "volume": 142985.0}, {"date": "2020-01-03", "close": 19.4402, "volume": 109166.0}, {"date": "2020-01-06", "close": 19.5302, "volume": 153074.0}, {"date": "2020-01-07", "close": 19.5002, "volume": 156643.0}, {"date": "2020-01-08", "close": 19.5002, "volume": 167673.0}, {"date": "2020-01-09", "close": 19.5302, "volume": 71371.0}, {"date": "2020-01-10", "close": 19.6802, "volume": 194000.0}, {"date": "2020-01-13", "close": 19.9502, "volume": 180436.0}, {"date": "2020-01-14", "close": 20.2502, "volume": 300780.0}, {"date": "2020-01-15", "close": 20.2502, "volume": 121515.0}, {"date": "2020-01-16", "close": 20.2502, "volume": 125427.0}, {"date": "2020-01-17", "close": 19.8602, "volume": 154472.0}, {"date": "2020-01-21", "close": 19.8302, "volume": 195448.0}, {"date": "2020-01-22", "close": 19.9502, "volume": 192814.0}, {"date": "2020-01-23", "close": 19.9802, "volume": 153486.0}, {"date": "2020-01-24", "close": 19.9202, "volume": 145887.0}, {"date": "2020-01-27", "close": 19.6802, "volume": 115278.0}, {"date": "2020-01-28", "close": 19.8902, "volume": 105707.0}, {"date": "2020-01-29", "close": 19.9802, "volume": 122493.0}, {"date": "2020-01-30", "close": 20.0402, "volume": 108096.0}, {"date": "2020-01-31", "close": 19.7402, "volume": 128368.0}, {"date": "2020-02-03", "close": 19.9502, "volume": 100781.0}, {"date": "2020-02-04", "close": 20.1602, "volume": 94360.0}, {"date": "2020-02-05", "close": 20.2202, "volume": 113460.0}, {"date": "2020-02-06", "close": 20.1302, "volume": 66404.0}, {"date": "2020-02-07", "close": 20.1602, "volume": 113239.0}, {"date": "2020-02-10", "close": 20.4602, "volume": 117609.0}, {"date": "2020-02-11", "close": 20.4002, "volume": 118683.0}, {"date": "2020-02-12", "close": 20.5202, "volume": 129738.0}, {"date": "2020-02-13", "close": 20.7002, "volume": 174585.0}, {"date": "2020-02-14", "close": 20.9402, "volume": 70600.0}, {"date": "2020-02-18", "close": 20.9702, "volume": 86324.0}, {"date": "2020-02-19", "close": 20.7602, "volume": 118763.0}, {"date": "2020-02-20", "close": 20.5802, "volume": 92921.0}, {"date": "2020-02-21", "close": 20.4602, "volume": 114520.0}, {"date": "2020-02-24", "close": 20.1002, "volume": 200061.0}, {"date": "2020-02-25", "close": 19.4402, "volume": 326826.0}, {"date": "2020-02-26", "close": 19.4402, "volume": 151625.0}, {"date": "2020-02-27", "close": 18.2702, "volume": 429559.0}, {"date": "2020-02-28", "close": 17.5802, "volume": 495723.0}, {"date": "2020-03-02", "close": 18.5402, "volume": 249757.0}, {"date": "2020-03-03", "close": 18.4202, "volume": 295785.0}, {"date": "2020-03-04", "close": 18.9902, "volume": 174946.0}, {"date": "2020-03-05", "close": 18.8402, "volume": 151038.0}, {"date": "2020-03-06", "close": 18.6002, "volume": 145626.0}, {"date": "2020-03-09", "close": 17.1002, "volume": 224308.0}, {"date": "2020-03-10", "close": 17.1902, "volume": 219922.0}, {"date": "2020-03-11", "close": 15.7202, "volume": 281388.0}, {"date": "2020-03-12", "close": 13.6801, "volume": 340471.0}, {"date": "2020-03-13", "close": 14.4901, "volume": 278702.0}, {"date": "2020-03-16", "close": 12.7501, "volume": 487494.0}, {"date": "2020-03-17", "close": 12.4801, "volume": 519106.0}, {"date": "2020-03-18", "close": 9.6001, "volume": 588768.0}, {"date": "2020-03-19", "close": 10.6801, "volume": 353662.0}, {"date": "2020-03-20", "close": 11.0101, "volume": 435246.0}, {"date": "2020-03-23", "close": 10.2901, "volume": 254706.0}, {"date": "2020-03-24", "close": 11.4601, "volume": 344138.0}, {"date": "2020-03-25", "close": 12.3901, "volume": 279417.0}, {"date": "2020-03-26", "close": 13.4101, "volume": 229204.0}, {"date": "2020-03-27", "close": 13.1401, "volume": 181779.0}, {"date": "2020-03-30", "close": 12.7801, "volume": 327672.0}, {"date": "2020-03-31", "close": 12.7201, "volume": 193481.0}, {"date": "2020-04-01", "close": 11.9401, "volume": 237063.0}, {"date": "2020-04-02", "close": 11.7601, "volume": 255761.0}, {"date": "2020-04-03", "close": 11.4601, "volume": 222662.0}, {"date": "2020-04-06", "close": 12.3301, "volume": 213961.0}, {"date": "2020-04-07", "close": 12.8401, "volume": 182882.0}, {"date": "2020-04-08", "close": 13.5001, "volume": 195610.0}, {"date": "2020-04-09", "close": 13.9801, "volume": 195695.0}, {"date": "2020-04-13", "close": 13.8601, "volume": 316063.0}, {"date": "2020-04-14", "close": 14.0101, "volume": 290584.0}, {"date": "2020-04-15", "close": 13.5301, "volume": 179713.0}, {"date": "2020-04-16", "close": 13.2001, "volume": 130705.0}, {"date": "2020-04-17", "close": 13.4401, "volume": 177880.0}, {"date": "2020-04-20", "close": 13.0201, "volume": 173035.0}, {"date": "2020-04-21", "close": 12.8101, "volume": 156275.0}, {"date": "2020-04-22", "close": 12.9001, "volume": 106942.0}, {"date": "2020-04-23", "close": 12.7801, "volume": 143747.0}, {"date": "2020-04-24", "close": 12.7201, "volume": 211467.0}, {"date": "2020-04-27", "close": 12.9901, "volume": 245361.0}, {"date": "2020-04-28", "close": 13.2601, "volume": 126447.0}, {"date": "2020-04-29", "close": 13.4701, "volume": 178880.0}, {"date": "2020-04-30", "close": 13.2001, "volume": 255430.0}, {"date": "2020-05-01", "close": 13.0201, "volume": 162856.0}, {"date": "2020-05-04", "close": 12.7801, "volume": 184575.0}, {"date": "2020-05-05", "close": 12.9001, "volume": 104027.0}, {"date": "2020-05-06", "close": 12.6301, "volume": 183655.0}, {"date": "2020-05-07", "close": 12.8701, "volume": 93324.0}, {"date": "2020-05-08", "close": 13.1401, "volume": 78245.0}, {"date": "2020-05-11", "close": 13.0501, "volume": 108641.0}, {"date": "2020-05-12", "close": 12.6301, "volume": 148102.0}, {"date": "2020-05-13", "close": 12.2101, "volume": 118361.0}, {"date": "2020-05-14", "close": 12.2401, "volume": 151631.0}, {"date": "2020-05-15", "close": 12.2401, "volume": 157296.0}, {"date": "2020-05-18", "close": 12.8101, "volume": 149687.0}, {"date": "2020-05-19", "close": 12.8701, "volume": 145465.0}, {"date": "2020-05-20", "close": 13.0201, "volume": 153025.0}, {"date": "2020-05-21", "close": 12.7501, "volume": 102220.0}, {"date": "2020-05-22", "close": 12.8101, "volume": 71327.0}, {"date": "2020-05-26", "close": 13.4101, "volume": 150938.0}, {"date": "2020-05-27", "close": 13.5001, "volume": 96059.0}, {"date": "2020-05-28", "close": 13.7101, "volume": 203338.0}, {"date": "2020-05-29", "close": 13.7701, "volume": 85984.0}, {"date": "2020-06-01", "close": 14.1901, "volume": 109669.0}, {"date": "2020-06-02", "close": 14.1901, "volume": 112295.0}, {"date": "2020-06-03", "close": 14.7601, "volume": 107945.0}, {"date": "2020-06-04", "close": 14.4901, "volume": 99767.0}, {"date": "2020-06-05", "close": 14.8501, "volume": 144776.0}, {"date": "2020-06-08", "close": 15.1502, "volume": 163612.0}, {"date": "2020-06-09", "close": 14.9401, "volume": 208697.0}, {"date": "2020-06-10", "close": 14.7901, "volume": 116809.0}, {"date": "2020-06-11", "close": 13.8301, "volume": 305443.0}, {"date": "2020-06-12", "close": 14.4001, "volume": 155095.0}, {"date": "2020-06-15", "close": 14.3401, "volume": 141688.0}, {"date": "2020-06-16", "close": 14.6101, "volume": 203330.0}, {"date": "2020-06-17", "close": 14.6401, "volume": 103105.0}, {"date": "2020-06-18", "close": 14.4601, "volume": 138478.0}, {"date": "2020-06-19", "close": 14.2801, "volume": 145697.0}, {"date": "2020-06-22", "close": 14.1301, "volume": 112490.0}, {"date": "2020-06-23", "close": 14.1301, "volume": 70440.0}, {"date": "2020-06-24", "close": 13.8001, "volume": 98473.0}, {"date": "2020-06-25", "close": 13.8601, "volume": 75557.0}, {"date": "2020-06-26", "close": 13.7401, "volume": 171882.0}, {"date": "2020-06-29", "close": 13.9201, "volume": 131027.0}, {"date": "2020-06-30", "close": 13.9801, "volume": 65085.0}, {"date": "2020-07-01", "close": 14.2801, "volume": 84512.0}, {"date": "2020-07-02", "close": 14.2201, "volume": 165213.0}, {"date": "2020-07-06", "close": 14.2801, "volume": 161519.0}, {"date": "2020-07-07", "close": 14.1601, "volume": 105193.0}, {"date": "2020-07-08", "close": 14.1001, "volume": 60926.0}, {"date": "2020-07-09", "close": 14.0101, "volume": 140142.0}, {"date": "2020-07-10", "close": 13.8901, "volume": 97910.0}, {"date": "2020-07-13", "close": 13.8001, "volume": 151611.0}, {"date": "2020-07-14", "close": 14.0701, "volume": 216743.0}, {"date": "2020-07-15", "close": 14.3101, "volume": 307024.0}, {"date": "2020-07-16", "close": 14.1901, "volume": 261041.0}, {"date": "2020-07-17", "close": 14.1001, "volume": 120687.0}, {"date": "2020-07-20", "close": 13.9801, "volume": 193917.0}, {"date": "2020-07-21", "close": 13.9801, "volume": 113959.0}, {"date": "2020-07-22", "close": 14.2201, "volume": 96887.0}, {"date": "2020-07-23", "close": 14.1001, "volume": 157806.0}, {"date": "2020-07-24", "close": 13.9501, "volume": 94995.0}, {"date": "2020-07-27", "close": 14.0101, "volume": 140906.0}, {"date": "2020-07-28", "close": 14.1901, "volume": 100948.0}, {"date": "2020-07-29", "close": 14.5501, "volume": 160029.0}, {"date": "2020-07-30", "close": 14.6101, "volume": 180434.0}, {"date": "2020-07-31", "close": 14.5501, "volume": 139171.0}, {"date": "2020-08-03", "close": 14.4301, "volume": 172106.0}, {"date": "2020-08-04", "close": 14.5501, "volume": 130693.0}, {"date": "2020-08-05", "close": 14.6401, "volume": 104195.0}, {"date": "2020-08-06", "close": 14.7301, "volume": 177958.0}, {"date": "2020-08-07", "close": 14.8801, "volume": 96965.0}, {"date": "2020-08-10", "close": 14.5801, "volume": 501649.0}, {"date": "2020-08-11", "close": 14.4901, "volume": 175959.0}, {"date": "2020-08-12", "close": 14.7001, "volume": 115963.0}, {"date": "2020-08-13", "close": 14.6101, "volume": 63625.0}, {"date": "2020-08-14", "close": 14.6701, "volume": 130426.0}, {"date": "2020-08-17", "close": 14.9101, "volume": 116020.0}, {"date": "2020-08-18", "close": 14.8801, "volume": 123494.0}, {"date": "2020-08-19", "close": 14.5801, "volume": 186853.0}, {"date": "2020-08-20", "close": 14.4001, "volume": 189104.0}, {"date": "2020-08-21", "close": 14.4001, "volume": 105369.0}, {"date": "2020-08-24", "close": 14.6101, "volume": 112247.0}, {"date": "2020-08-25", "close": 14.5801, "volume": 131283.0}, {"date": "2020-08-26", "close": 14.4301, "volume": 135602.0}, {"date": "2020-08-27", "close": 14.5201, "volume": 128072.0}, {"date": "2020-08-28", "close": 14.6401, "volume": 79885.0}, {"date": "2020-08-31", "close": 14.6401, "volume": 105373.0}, {"date": "2020-09-01", "close": 14.6101, "volume": 100164.0}, {"date": "2020-09-02", "close": 14.7301, "volume": 145086.0}, {"date": "2020-09-03", "close": 14.6101, "volume": 129207.0}, {"date": "2020-09-04", "close": 14.5801, "volume": 151408.0}, {"date": "2020-09-08", "close": 14.4901, "volume": 91701.0}, {"date": "2020-09-09", "close": 14.5201, "volume": 73748.0}, {"date": "2020-09-10", "close": 14.4301, "volume": 77118.0}, {"date": "2020-09-11", "close": 14.2801, "volume": 97696.0}, {"date": "2020-09-14", "close": 14.4601, "volume": 75468.0}, {"date": "2020-09-15", "close": 14.5501, "volume": 102846.0}, {"date": "2020-09-16", "close": 14.7301, "volume": 62150.0}, {"date": "2020-09-17", "close": 14.5501, "volume": 104514.0}, {"date": "2020-09-18", "close": 14.2801, "volume": 141856.0}, {"date": "2020-09-21", "close": 13.8601, "volume": 172011.0}, {"date": "2020-09-22", "close": 13.9501, "volume": 172675.0}, {"date": "2020-09-23", "close": 13.6801, "volume": 108915.0}, {"date": "2020-09-24", "close": 13.6501, "volume": 97936.0}, {"date": "2020-09-25", "close": 13.7101, "volume": 96223.0}, {"date": "2020-09-28", "close": 13.9201, "volume": 133959.0}, {"date": "2020-09-29", "close": 13.7401, "volume": 90777.0}, {"date": "2020-09-30", "close": 13.8301, "volume": 127889.0}, {"date": "2020-10-01", "close": 14.1301, "volume": 170860.0}, {"date": "2020-10-02", "close": 14.1601, "volume": 105725.0}, {"date": "2020-10-05", "close": 14.3401, "volume": 189484.0}, {"date": "2020-10-06", "close": 14.4601, "volume": 194184.0}, {"date": "2020-10-07", "close": 14.5501, "volume": 117404.0}, {"date": "2020-10-08", "close": 14.9101, "volume": 198787.0}, {"date": "2020-10-09", "close": 14.9101, "volume": 195818.0}, {"date": "2020-10-12", "close": 14.7001, "volume": 189432.0}, {"date": "2020-10-13", "close": 14.4001, "volume": 136647.0}, {"date": "2020-10-14", "close": 14.4301, "volume": 151517.0}, {"date": "2020-10-15", "close": 14.4001, "volume": 107877.0}, {"date": "2020-10-16", "close": 14.2201, "volume": 86276.0}, {"date": "2020-10-19", "close": 13.8601, "volume": 153471.0}, {"date": "2020-10-20", "close": 14.0401, "volume": 93459.0}, {"date": "2020-10-21", "close": 13.8901, "volume": 96367.0}, {"date": "2020-10-22", "close": 14.0401, "volume": 100999.0}, {"date": "2020-10-23", "close": 13.8901, "volume": 162698.0}, {"date": "2020-10-26", "close": 13.7101, "volume": 105871.0}, {"date": "2020-10-27", "close": 13.4401, "volume": 125879.0}, {"date": "2020-10-28", "close": 13.0801, "volume": 257852.0}, {"date": "2020-10-29", "close": 13.2301, "volume": 181815.0}, {"date": "2020-10-30", "close": 13.0801, "volume": 131914.0}, {"date": "2020-11-02", "close": 13.3201, "volume": 132566.0}, {"date": "2020-11-03", "close": 13.6201, "volume": 65263.0}, {"date": "2020-11-04", "close": 13.7401, "volume": 99196.0}, {"date": "2020-11-05", "close": 14.0701, "volume": 103762.0}, {"date": "2020-11-06", "close": 14.1601, "volume": 149813.0}, {"date": "2020-11-09", "close": 14.5201, "volume": 293966.0}, {"date": "2020-11-10", "close": 14.8201, "volume": 144231.0}, {"date": "2020-11-11", "close": 15.0602, "volume": 100488.0}, {"date": "2020-11-12", "close": 14.8501, "volume": 97452.0}, {"date": "2020-11-13", "close": 15.0002, "volume": 77469.0}, {"date": "2020-11-16", "close": 15.2402, "volume": 147646.0}, {"date": "2020-11-17", "close": 15.3002, "volume": 98134.0}, {"date": "2020-11-18", "close": 15.1802, "volume": 97785.0}, {"date": "2020-11-19", "close": 15.2402, "volume": 103505.0}, {"date": "2020-11-20", "close": 15.0002, "volume": 90508.0}, {"date": "2020-11-23", "close": 15.2702, "volume": 143382.0}, {"date": "2020-11-24", "close": 15.4202, "volume": 367539.0}, {"date": "2020-11-25", "close": 15.5402, "volume": 153216.0}, {"date": "2020-11-27", "close": 15.5102, "volume": 71835.0}, {"date": "2020-11-30", "close": 15.5102, "volume": 205469.0}, {"date": "2020-12-01", "close": 15.6602, "volume": 204183.0}, {"date": "2020-12-02", "close": 15.7202, "volume": 219738.0}, {"date": "2020-12-03", "close": 15.6602, "volume": 223545.0}, {"date": "2020-12-04", "close": 15.7802, "volume": 165108.0}, {"date": "2020-12-07", "close": 15.7202, "volume": 130002.0}, {"date": "2020-12-08", "close": 15.5102, "volume": 263103.0}, {"date": "2020-12-09", "close": 15.4202, "volume": 162489.0}, {"date": "2020-12-10", "close": 15.2402, "volume": 168375.0}, {"date": "2020-12-11", "close": 15.2702, "volume": 110307.0}, {"date": "2020-12-14", "close": 15.4502, "volume": 135989.0}, {"date": "2020-12-15", "close": 15.4502, "volume": 126327.0}, {"date": "2020-12-16", "close": 15.7802, "volume": 211044.0}, {"date": "2020-12-17", "close": 15.7802, "volume": 157142.0}, {"date": "2020-12-18", "close": 15.5102, "volume": 117652.0}, {"date": "2020-12-21", "close": 15.4802, "volume": 177675.0}, {"date": "2020-12-22", "close": 15.4502, "volume": 108016.0}, {"date": "2020-12-23", "close": 15.2702, "volume": 197228.0}, {"date": "2020-12-24", "close": 15.5102, "volume": 81314.0}, {"date": "2020-12-28", "close": 15.6302, "volume": 156332.0}, {"date": "2020-12-29", "close": 15.7202, "volume": 182451.0}, {"date": "2020-12-30", "close": 15.7802, "volume": 107389.0}, {"date": "2020-12-31", "close": 15.7802, "volume": 347633.0}, {"date": "2021-01-04", "close": 15.5402, "volume": 203866.0}, {"date": "2021-01-05", "close": 15.5402, "volume": 179054.0}, {"date": "2021-01-06", "close": 15.5402, "volume": 149263.0}, {"date": "2021-01-07", "close": 15.5702, "volume": 181393.0}, {"date": "2021-01-08", "close": 15.6302, "volume": 107593.0}, {"date": "2021-01-11", "close": 15.8702, "volume": 431491.0}, {"date": "2021-01-12", "close": 15.9002, "volume": 291787.0}, {"date": "2021-01-13", "close": 15.9602, "volume": 162020.0}, {"date": "2021-01-14", "close": 15.9902, "volume": 208302.0}, {"date": "2021-01-15", "close": 15.9902, "volume": 96418.0}, {"date": "2021-01-19", "close": 16.2002, "volume": 194462.0}, {"date": "2021-01-20", "close": 16.3802, "volume": 148159.0}, {"date": "2021-01-21", "close": 16.2302, "volume": 111733.0}, {"date": "2021-01-22", "close": 16.5002, "volume": 94815.0}, {"date": "2021-01-25", "close": 16.3202, "volume": 187694.0}, {"date": "2021-01-26", "close": 16.4702, "volume": 107762.0}, {"date": "2021-01-27", "close": 16.1402, "volume": 260231.0}, {"date": "2021-01-28", "close": 16.1102, "volume": 252431.0}, {"date": "2021-01-29", "close": 16.0802, "volume": 139131.0}, {"date": "2021-02-01", "close": 16.2602, "volume": 137909.0}, {"date": "2021-02-02", "close": 16.2302, "volume": 142042.0}, {"date": "2021-02-03", "close": 16.2902, "volume": 94278.0}, {"date": "2021-02-04", "close": 16.4702, "volume": 103495.0}, {"date": "2021-02-05", "close": 16.5002, "volume": 124032.0}, {"date": "2021-02-08", "close": 16.5302, "volume": 142280.0}, {"date": "2021-02-09", "close": 16.5302, "volume": 164365.0}, {"date": "2021-02-10", "close": 16.5902, "volume": 130090.0}, {"date": "2021-02-11", "close": 16.4702, "volume": 132785.0}, {"date": "2021-02-12", "close": 16.4702, "volume": 120097.0}, {"date": "2021-02-16", "close": 16.6202, "volume": 145646.0}, {"date": "2021-02-17", "close": 16.7102, "volume": 130449.0}, {"date": "2021-02-18", "close": 16.5902, "volume": 143635.0}, {"date": "2021-02-19", "close": 16.5902, "volume": 92147.0}, {"date": "2021-02-22", "close": 16.5602, "volume": 98185.0}, {"date": "2021-02-23", "close": 16.5602, "volume": 183894.0}, {"date": "2021-02-24", "close": 16.7402, "volume": 193686.0}, {"date": "2021-02-25", "close": 16.5902, "volume": 210870.0}, {"date": "2021-02-26", "close": 16.4402, "volume": 145081.0}, {"date": "2021-03-01", "close": 16.7402, "volume": 138417.0}, {"date": "2021-03-02", "close": 16.5902, "volume": 138659.0}, {"date": "2021-03-03", "close": 16.4702, "volume": 107362.0}, {"date": "2021-03-04", "close": 16.3802, "volume": 127380.0}, {"date": "2021-03-05", "close": 16.4702, "volume": 152477.0}, {"date": "2021-03-08", "close": 16.4402, "volume": 109734.0}, {"date": "2021-03-09", "close": 16.6502, "volume": 73808.0}, {"date": "2021-03-10", "close": 16.6502, "volume": 76503.0}, {"date": "2021-03-11", "close": 16.8302, "volume": 88285.0}, {"date": "2021-03-12", "close": 16.8002, "volume": 87324.0}, {"date": "2021-03-15", "close": 17.2202, "volume": 142955.0}, {"date": "2021-03-16", "close": 17.2802, "volume": 84705.0}, {"date": "2021-03-17", "close": 17.2802, "volume": 121203.0}, {"date": "2021-03-18", "close": 17.1602, "volume": 160274.0}, {"date": "2021-03-19", "close": 17.1602, "volume": 103172.0}, {"date": "2021-03-22", "close": 17.4302, "volume": 345265.0}, {"date": "2021-03-23", "close": 17.3102, "volume": 135780.0}, {"date": "2021-03-24", "close": 17.1002, "volume": 183116.0}, {"date": "2021-03-25", "close": 17.0402, "volume": 135085.0}, {"date": "2021-03-26", "close": 17.3102, "volume": 116815.0}, {"date": "2021-03-29", "close": 17.5802, "volume": 376176.0}, {"date": "2021-03-30", "close": 17.7902, "volume": 221016.0}, {"date": "2021-03-31", "close": 17.8502, "volume": 175070.0}, {"date": "2021-04-01", "close": 17.9102, "volume": 243619.0}, {"date": "2021-04-05", "close": 17.9402, "volume": 187049.0}, {"date": "2021-04-06", "close": 18.0002, "volume": 99830.0}, {"date": "2021-04-07", "close": 17.9102, "volume": 316640.0}, {"date": "2021-04-08", "close": 18.1202, "volume": 135637.0}, {"date": "2021-04-09", "close": 18.1202, "volume": 170840.0}, {"date": "2021-04-12", "close": 18.1202, "volume": 119068.0}, {"date": "2021-04-13", "close": 18.4202, "volume": 132493.0}, {"date": "2021-04-14", "close": 18.5402, "volume": 129730.0}, {"date": "2021-04-15", "close": 18.6302, "volume": 90497.0}, {"date": "2021-04-16", "close": 18.7502, "volume": 100684.0}, {"date": "2021-04-19", "close": 18.7802, "volume": 104311.0}, {"date": "2021-04-20", "close": 18.7802, "volume": 139001.0}, {"date": "2021-04-21", "close": 18.7802, "volume": 93401.0}, {"date": "2021-04-22", "close": 18.7502, "volume": 107115.0}, {"date": "2021-04-23", "close": 18.6602, "volume": 84588.0}, {"date": "2021-04-26", "close": 18.8402, "volume": 102956.0}, {"date": "2021-04-27", "close": 18.9002, "volume": 83729.0}, {"date": "2021-04-28", "close": 18.9002, "volume": 82851.0}, {"date": "2021-04-29", "close": 19.0802, "volume": 94437.0}, {"date": "2021-04-30", "close": 19.0502, "volume": 95978.0}, {"date": "2021-05-03", "close": 19.1702, "volume": 143365.0}, {"date": "2021-05-04", "close": 19.0502, "volume": 177919.0}, {"date": "2021-05-05", "close": 18.7802, "volume": 121501.0}, {"date": "2021-05-06", "close": 18.8702, "volume": 129716.0}, {"date": "2021-05-07", "close": 18.7802, "volume": 289812.0}, {"date": "2021-05-10", "close": 18.9602, "volume": 147992.0}, {"date": "2021-05-11", "close": 18.8702, "volume": 84910.0}, {"date": "2021-05-12", "close": 17.9402, "volume": 428557.0}, {"date": "2021-05-13", "close": 18.1802, "volume": 153478.0}, {"date": "2021-05-14", "close": 18.6302, "volume": 100552.0}, {"date": "2021-05-17", "close": 18.6602, "volume": 104047.0}, {"date": "2021-05-18", "close": 18.8702, "volume": 69905.0}, {"date": "2021-05-19", "close": 18.9002, "volume": 90467.0}, {"date": "2021-05-20", "close": 19.1402, "volume": 84117.0}, {"date": "2021-05-21", "close": 19.0502, "volume": 73754.0}, {"date": "2021-05-24", "close": 19.2602, "volume": 105772.0}, {"date": "2021-05-25", "close": 19.3802, "volume": 71387.0}, {"date": "2021-05-26", "close": 19.4702, "volume": 91893.0}, {"date": "2021-05-27", "close": 19.5002, "volume": 111399.0}, {"date": "2021-05-28", "close": 19.7102, "volume": 154435.0}, {"date": "2021-06-01", "close": 19.7402, "volume": 120010.0}, {"date": "2021-06-02", "close": 19.9802, "volume": 127423.0}, {"date": "2021-06-03", "close": 19.9502, "volume": 92310.0}, {"date": "2021-06-04", "close": 20.2202, "volume": 87841.0}, {"date": "2021-06-07", "close": 20.3702, "volume": 213672.0}, {"date": "2021-06-08", "close": 20.5202, "volume": 88445.0}, {"date": "2021-06-09", "close": 20.4902, "volume": 172700.0}, {"date": "2021-06-10", "close": 20.3402, "volume": 232057.0}, {"date": "2021-06-11", "close": 20.3402, "volume": 76126.0}, {"date": "2021-06-14", "close": 20.2502, "volume": 313634.0}, {"date": "2021-06-15", "close": 19.6202, "volume": 318068.0}, {"date": "2021-06-16", "close": 19.1102, "volume": 412273.0}, {"date": "2021-06-17", "close": 19.0802, "volume": 154012.0}, {"date": "2021-06-18", "close": 18.6302, "volume": 189214.0}, {"date": "2021-06-21", "close": 19.1102, "volume": 156991.0}, {"date": "2021-06-22", "close": 18.8102, "volume": 184243.0}, {"date": "2021-06-23", "close": 18.8702, "volume": 57730.0}, {"date": "2021-06-24", "close": 18.9602, "volume": 83854.0}, {"date": "2021-06-25", "close": 19.0802, "volume": 84105.0}, {"date": "2021-06-28", "close": 19.2302, "volume": 151940.0}, {"date": "2021-06-29", "close": 19.2902, "volume": 119717.0}, {"date": "2021-06-30", "close": 19.0802, "volume": 110064.0}, {"date": "2021-07-01", "close": 19.0802, "volume": 130247.0}, {"date": "2021-07-02", "close": 19.1402, "volume": 133874.0}, {"date": "2021-07-06", "close": 19.3502, "volume": 89575.0}, {"date": "2021-07-07", "close": 19.5602, "volume": 145565.0}, {"date": "2021-07-08", "close": 19.4402, "volume": 106844.0}, {"date": "2021-07-09", "close": 19.7102, "volume": 109237.0}, {"date": "2021-07-12", "close": 19.8602, "volume": 115247.0}, {"date": "2021-07-13", "close": 19.5902, "volume": 98730.0}, {"date": "2021-07-14", "close": 19.8902, "volume": 98946.0}, {"date": "2021-07-15", "close": 19.8902, "volume": 96531.0}, {"date": "2021-07-16", "close": 19.6802, "volume": 86612.0}, {"date": "2021-07-19", "close": 19.1702, "volume": 159600.0}, {"date": "2021-07-20", "close": 19.6802, "volume": 151706.0}, {"date": "2021-07-21", "close": 20.2802, "volume": 240176.0}, {"date": "2021-07-22", "close": 20.0402, "volume": 47872.0}, {"date": "2021-07-23", "close": 20.0102, "volume": 105313.0}, {"date": "2021-07-26", "close": 19.9202, "volume": 105024.0}, {"date": "2021-07-27", "close": 19.9502, "volume": 55274.0}, {"date": "2021-07-28", "close": 19.9802, "volume": 77875.0}, {"date": "2021-07-29", "close": 20.0402, "volume": 54465.0}, {"date": "2021-07-30", "close": 20.1302, "volume": 86364.0}, {"date": "2021-08-02", "close": 20.0702, "volume": 158273.0}, {"date": "2021-08-03", "close": 19.9502, "volume": 64286.0}, {"date": "2021-08-04", "close": 19.7702, "volume": 124629.0}, {"date": "2021-08-05", "close": 20.0102, "volume": 82264.0}, {"date": "2021-08-06", "close": 19.9202, "volume": 71680.0}, {"date": "2021-08-09", "close": 19.8302, "volume": 92042.0}, {"date": "2021-08-10", "close": 19.7702, "volume": 88409.0}, {"date": "2021-08-11", "close": 19.8902, "volume": 65072.0}, {"date": "2021-08-12", "close": 19.9502, "volume": 105132.0}, {"date": "2021-08-13", "close": 20.0702, "volume": 56367.0}, {"date": "2021-08-16", "close": 20.0402, "volume": 98934.0}, {"date": "2021-08-17", "close": 19.9502, "volume": 79940.0}, {"date": "2021-08-18", "close": 19.9202, "volume": 106923.0}, {"date": "2021-08-19", "close": 19.5302, "volume": 105384.0}, {"date": "2021-08-20", "close": 19.5302, "volume": 67536.0}, {"date": "2021-08-23", "close": 19.5602, "volume": 80777.0}, {"date": "2021-08-24", "close": 19.6502, "volume": 64566.0}, {"date": "2021-08-25", "close": 19.5602, "volume": 77913.0}, {"date": "2021-08-26", "close": 19.5902, "volume": 108248.0}, {"date": "2021-08-27", "close": 19.8302, "volume": 83512.0}, {"date": "2021-08-30", "close": 20.1002, "volume": 75454.0}, {"date": "2021-08-31", "close": 20.2202, "volume": 95775.0}, {"date": "2021-09-01", "close": 20.4602, "volume": 126434.0}, {"date": "2021-09-02", "close": 20.4902, "volume": 43261.0}, {"date": "2021-09-03", "close": 20.5502, "volume": 59572.0}, {"date": "2021-09-07", "close": 20.3102, "volume": 89077.0}, {"date": "2021-09-08", "close": 20.1902, "volume": 56705.0}, {"date": "2021-09-09", "close": 20.0702, "volume": 70000.0}, {"date": "2021-09-10", "close": 19.8002, "volume": 64488.0}, {"date": "2021-09-13", "close": 19.9202, "volume": 61573.0}, {"date": "2021-09-14", "close": 19.8902, "volume": 89658.0}, {"date": "2021-09-15", "close": 20.1602, "volume": 125562.0}, {"date": "2021-09-16", "close": 20.2802, "volume": 104340.0}, {"date": "2021-09-17", "close": 19.5902, "volume": 151855.0}, {"date": "2021-09-20", "close": 19.1102, "volume": 270763.0}, {"date": "2021-09-21", "close": 19.2302, "volume": 131067.0}, {"date": "2021-09-22", "close": 19.2902, "volume": 145704.0}, {"date": "2021-09-23", "close": 19.3202, "volume": 108032.0}, {"date": "2021-09-24", "close": 19.1402, "volume": 114787.0}, {"date": "2021-09-27", "close": 18.8402, "volume": 109277.0}, {"date": "2021-09-28", "close": 18.2402, "volume": 290937.0}, {"date": "2021-09-29", "close": 18.2102, "volume": 145348.0}, {"date": "2021-09-30", "close": 18.1802, "volume": 105238.0}, {"date": "2021-10-01", "close": 18.3902, "volume": 131975.0}, {"date": "2021-10-04", "close": 18.3602, "volume": 127255.0}, {"date": "2021-10-05", "close": 18.2402, "volume": 99500.0}, {"date": "2021-10-06", "close": 18.2402, "volume": 133073.0}, {"date": "2021-10-07", "close": 18.4202, "volume": 116351.0}, {"date": "2021-10-08", "close": 18.3302, "volume": 77959.0}, {"date": "2021-10-11", "close": 18.4202, "volume": 109339.0}, {"date": "2021-10-12", "close": 18.6602, "volume": 69894.0}, {"date": "2021-10-13", "close": 18.9602, "volume": 142291.0}, {"date": "2021-10-14", "close": 19.0802, "volume": 138107.0}, {"date": "2021-10-15", "close": 19.3202, "volume": 61138.0}, {"date": "2021-10-18", "close": 19.4402, "volume": 93952.0}, {"date": "2021-10-19", "close": 19.5002, "volume": 36471.0}, {"date": "2021-10-20", "close": 19.6802, "volume": 79865.0}, {"date": "2021-10-21", "close": 19.3502, "volume": 78586.0}, {"date": "2021-10-22", "close": 19.5602, "volume": 47121.0}, {"date": "2021-10-25", "close": 19.4102, "volume": 66964.0}, {"date": "2021-10-26", "close": 19.5602, "volume": 45370.0}, {"date": "2021-10-27", "close": 19.5902, "volume": 119205.0}, {"date": "2021-10-28", "close": 19.8302, "volume": 106063.0}, {"date": "2021-10-29", "close": 19.6802, "volume": 90790.0}, {"date": "2021-11-01", "close": 19.6202, "volume": 104910.0}, {"date": "2021-11-02", "close": 19.7402, "volume": 75688.0}, {"date": "2021-11-03", "close": 19.7402, "volume": 72521.0}, {"date": "2021-11-04", "close": 19.5302, "volume": 110378.0}, {"date": "2021-11-05", "close": 19.7402, "volume": 103342.0}, {"date": "2021-11-08", "close": 19.6502, "volume": 66599.0}, {"date": "2021-11-09", "close": 19.8002, "volume": 43960.0}, {"date": "2021-11-10", "close": 19.7702, "volume": 76511.0}, {"date": "2021-11-11", "close": 19.6802, "volume": 92347.0}, {"date": "2021-11-12", "close": 19.7702, "volume": 57380.0}, {"date": "2021-11-15", "close": 19.8602, "volume": 78910.0}, {"date": "2021-11-16", "close": 19.6202, "volume": 126603.0}, {"date": "2021-11-17", "close": 19.6202, "volume": 105943.0}, {"date": "2021-11-18", "close": 19.5002, "volume": 139706.0}, {"date": "2021-11-19", "close": 19.2902, "volume": 92238.0}, {"date": "2021-11-22", "close": 19.2002, "volume": 74370.0}, {"date": "2021-11-23", "close": 19.3802, "volume": 58812.0}, {"date": "2021-11-24", "close": 19.5002, "volume": 39986.0}, {"date": "2021-11-26", "close": 18.9602, "volume": 77162.0}, {"date": "2021-11-29", "close": 19.0502, "volume": 109157.0}, {"date": "2021-11-30", "close": 18.6302, "volume": 150900.0}, {"date": "2021-12-01", "close": 18.3902, "volume": 119797.0}, {"date": "2021-12-02", "close": 18.7202, "volume": 105554.0}, {"date": "2021-12-03", "close": 18.5702, "volume": 120063.0}, {"date": "2021-12-06", "close": 19.1402, "volume": 282449.0}, {"date": "2021-12-07", "close": 19.5002, "volume": 108906.0}, {"date": "2021-12-08", "close": 19.6202, "volume": 105164.0}, {"date": "2021-12-09", "close": 19.4402, "volume": 72376.0}, {"date": "2021-12-10", "close": 19.4402, "volume": 89339.0}, {"date": "2021-12-13", "close": 19.3502, "volume": 72546.0}, {"date": "2021-12-14", "close": 19.3802, "volume": 71732.0}, {"date": "2021-12-15", "close": 19.6502, "volume": 87241.0}, {"date": "2021-12-16", "close": 19.4402, "volume": 109616.0}, {"date": "2021-12-17", "close": 19.2302, "volume": 105781.0}, {"date": "2021-12-20", "close": 18.9902, "volume": 143562.0}, {"date": "2021-12-21", "close": 18.9002, "volume": 257656.0}, {"date": "2021-12-22", "close": 19.2602, "volume": 87318.0}, {"date": "2021-12-23", "close": 19.5302, "volume": 113334.0}, {"date": "2021-12-27", "close": 19.8602, "volume": 83680.0}, {"date": "2021-12-28", "close": 19.8602, "volume": 82650.0}, {"date": "2021-12-29", "close": 19.9502, "volume": 69994.0}, {"date": "2021-12-30", "close": 20.1302, "volume": 133881.0}, {"date": "2021-12-31", "close": 20.5202, "volume": 104758.0}, {"date": "2022-01-03", "close": 20.4002, "volume": 181387.0}, {"date": "2022-01-04", "close": 20.4002, "volume": 135405.0}, {"date": "2022-01-05", "close": 19.5302, "volume": 207632.0}, {"date": "2022-01-06", "close": 19.6502, "volume": 209178.0}, {"date": "2022-01-07", "close": 19.5602, "volume": 104051.0}, {"date": "2022-01-10", "close": 19.4702, "volume": 143145.0}, {"date": "2022-01-11", "close": 19.6202, "volume": 84845.0}, {"date": "2022-01-12", "close": 19.8602, "volume": 141633.0}, {"date": "2022-01-13", "close": 19.6802, "volume": 88310.0}, {"date": "2022-01-14", "close": 19.6802, "volume": 75217.0}, {"date": "2022-01-18", "close": 19.4402, "volume": 153679.0}, {"date": "2022-01-19", "close": 19.2902, "volume": 177308.0}, {"date": "2022-01-20", "close": 19.0802, "volume": 142358.0}, {"date": "2022-01-21", "close": 18.2102, "volume": 260205.0}, {"date": "2022-01-24", "close": 18.2102, "volume": 532795.0}, {"date": "2022-01-25", "close": 18.3602, "volume": 109840.0}, {"date": "2022-01-26", "close": 18.1202, "volume": 136712.0}, {"date": "2022-01-27", "close": 18.0302, "volume": 151160.0}, {"date": "2022-01-28", "close": 18.4802, "volume": 126502.0}, {"date": "2022-01-31", "close": 18.8102, "volume": 105148.0}, {"date": "2022-02-01", "close": 18.7802, "volume": 123190.0}, {"date": "2022-02-02", "close": 18.8702, "volume": 77558.0}, {"date": "2022-02-03", "close": 18.5702, "volume": 101735.0}, {"date": "2022-02-04", "close": 18.2402, "volume": 171871.0}, {"date": "2022-02-07", "close": 18.2702, "volume": 168269.0}, {"date": "2022-02-08", "close": 18.2702, "volume": 124987.0}, {"date": "2022-02-09", "close": 18.6602, "volume": 120076.0}, {"date": "2022-02-10", "close": 18.4802, "volume": 188332.0}, {"date": "2022-02-11", "close": 18.3602, "volume": 185501.0}, {"date": "2022-02-14", "close": 18.0002, "volume": 162865.0}, {"date": "2022-02-15", "close": 18.3602, "volume": 136069.0}, {"date": "2022-02-16", "close": 18.5402, "volume": 132917.0}, {"date": "2022-02-17", "close": 18.2402, "volume": 91007.0}, {"date": "2022-02-18", "close": 18.0902, "volume": 137104.0}, {"date": "2022-02-22", "close": 17.8202, "volume": 198988.0}, {"date": "2022-02-23", "close": 17.6702, "volume": 160949.0}, {"date": "2022-02-24", "close": 17.7902, "volume": 239337.0}, {"date": "2022-02-25", "close": 18.5702, "volume": 427634.0}, {"date": "2022-02-28", "close": 18.4802, "volume": 250090.0}, {"date": "2022-03-01", "close": 18.3602, "volume": 157525.0}, {"date": "2022-03-02", "close": 18.3902, "volume": 137132.0}, {"date": "2022-03-03", "close": 18.3302, "volume": 285872.0}, {"date": "2022-03-04", "close": 18.3002, "volume": 189389.0}, {"date": "2022-03-07", "close": 17.8802, "volume": 139852.0}, {"date": "2022-03-08", "close": 17.9702, "volume": 198570.0}, {"date": "2022-03-09", "close": 18.3602, "volume": 88376.0}, {"date": "2022-03-10", "close": 18.4502, "volume": 113877.0}, {"date": "2022-03-11", "close": 18.1802, "volume": 78749.0}, {"date": "2022-03-14", "close": 17.8502, "volume": 157644.0}, {"date": "2022-03-15", "close": 18.1802, "volume": 196333.0}, {"date": "2022-03-16", "close": 18.6302, "volume": 115791.0}, {"date": "2022-03-17", "close": 19.1702, "volume": 621210.0}, {"date": "2022-03-18", "close": 19.2002, "volume": 196039.0}, {"date": "2022-03-21", "close": 19.0802, "volume": 185431.0}, {"date": "2022-03-22", "close": 19.2602, "volume": 83232.0}, {"date": "2022-03-23", "close": 18.9902, "volume": 115008.0}, {"date": "2022-03-24", "close": 18.9602, "volume": 65211.0}, {"date": "2022-03-25", "close": 18.9302, "volume": 174512.0}, {"date": "2022-03-28", "close": 18.9602, "volume": 112092.0}, {"date": "2022-03-29", "close": 19.4402, "volume": 114877.0}, {"date": "2022-03-30", "close": 19.6502, "volume": 85595.0}, {"date": "2022-03-31", "close": 19.3202, "volume": 147680.0}, {"date": "2022-04-01", "close": 19.4102, "volume": 120734.0}, {"date": "2022-04-04", "close": 19.3802, "volume": 101425.0}, {"date": "2022-04-05", "close": 19.1102, "volume": 126827.0}, {"date": "2022-04-06", "close": 18.8702, "volume": 180637.0}, {"date": "2022-04-07", "close": 18.6002, "volume": 131406.0}, {"date": "2022-04-08", "close": 18.5702, "volume": 75762.0}, {"date": "2022-04-11", "close": 18.5102, "volume": 106718.0}, {"date": "2022-04-12", "close": 18.4202, "volume": 50771.0}, {"date": "2022-04-13", "close": 18.0002, "volume": 637862.0}, {"date": "2022-04-14", "close": 17.9702, "volume": 147816.0}, {"date": "2022-04-18", "close": 17.9402, "volume": 93590.0}, {"date": "2022-04-19", "close": 18.2402, "volume": 124537.0}, {"date": "2022-04-20", "close": 18.5102, "volume": 137160.0}, {"date": "2022-04-21", "close": 18.3002, "volume": 128566.0}, {"date": "2022-04-22", "close": 17.9402, "volume": 117632.0}, {"date": "2022-04-25", "close": 18.0602, "volume": 257629.0}, {"date": "2022-04-26", "close": 17.7602, "volume": 93674.0}, {"date": "2022-04-27", "close": 17.6102, "volume": 101497.0}, {"date": "2022-04-28", "close": 17.9102, "volume": 72942.0}, {"date": "2022-04-29", "close": 17.2502, "volume": 155354.0}, {"date": "2022-05-02", "close": 16.8602, "volume": 199500.0}, {"date": "2022-05-03", "close": 16.7402, "volume": 356989.0}, {"date": "2022-05-04", "close": 16.8302, "volume": 209270.0}, {"date": "2022-05-05", "close": 16.2902, "volume": 171543.0}, {"date": "2022-05-06", "close": 16.1102, "volume": 228417.0}, {"date": "2022-05-09", "close": 15.0902, "volume": 262196.0}, {"date": "2022-05-10", "close": 15.0302, "volume": 315354.0}, {"date": "2022-05-11", "close": 15.2402, "volume": 386956.0}, {"date": "2022-05-12", "close": 15.1502, "volume": 213270.0}, {"date": "2022-05-13", "close": 15.3902, "volume": 127283.0}, {"date": "2022-05-16", "close": 15.3902, "volume": 213749.0}, {"date": "2022-05-17", "close": 15.8102, "volume": 107973.0}, {"date": "2022-05-18", "close": 15.5402, "volume": 84176.0}, {"date": "2022-05-19", "close": 15.3902, "volume": 111300.0}, {"date": "2022-05-20", "close": 15.2702, "volume": 152316.0}, {"date": "2022-05-23", "close": 15.4652, "volume": 98515.0}, {"date": "2022-05-24", "close": 15.6602, "volume": 165174.0}, {"date": "2022-05-25", "close": 15.8102, "volume": 131500.0}, {"date": "2022-05-26", "close": 16.1402, "volume": 167837.0}, {"date": "2022-05-27", "close": 16.7102, "volume": 91982.0}, {"date": "2022-05-31", "close": 16.5002, "volume": 135461.0}, {"date": "2022-06-01", "close": 16.2902, "volume": 123735.0}, {"date": "2022-06-02", "close": 16.4102, "volume": 105399.0}, {"date": "2022-06-03", "close": 16.1402, "volume": 48731.0}, {"date": "2022-06-06", "close": 16.1402, "volume": 103835.0}, {"date": "2022-06-07", "close": 16.2602, "volume": 53880.0}, {"date": "2022-06-08", "close": 15.9002, "volume": 75421.0}, {"date": "2022-06-09", "close": 15.6602, "volume": 74060.0}, {"date": "2022-06-10", "close": 15.1802, "volume": 91092.0}, {"date": "2022-06-13", "close": 14.5501, "volume": 193832.0}, {"date": "2022-06-14", "close": 14.3401, "volume": 125615.0}, {"date": "2022-06-15", "close": 14.7001, "volume": 120139.0}, {"date": "2022-06-16", "close": 14.1001, "volume": 140834.0}, {"date": "2022-06-17", "close": 14.1601, "volume": 102615.0}, {"date": "2022-06-21", "close": 14.2801, "volume": 88361.0}, {"date": "2022-06-22", "close": 14.2801, "volume": 54234.0}, {"date": "2022-06-23", "close": 14.4901, "volume": 48030.0}, {"date": "2022-06-24", "close": 14.7601, "volume": 106427.0}, {"date": "2022-06-27", "close": 14.9401, "volume": 136868.0}, {"date": "2022-06-28", "close": 14.9101, "volume": 94269.0}, {"date": "2022-06-29", "close": 14.7901, "volume": 58604.0}, {"date": "2022-06-30", "close": 14.7301, "volume": 116355.0}, {"date": "2022-07-01", "close": 14.8801, "volume": 82795.0}, {"date": "2022-07-05", "close": 14.7301, "volume": 91524.0}, {"date": "2022-07-06", "close": 14.7301, "volume": 91036.0}, {"date": "2022-07-07", "close": 14.9101, "volume": 57817.0}, {"date": "2022-07-08", "close": 14.8201, "volume": 57146.0}, {"date": "2022-07-11", "close": 14.8201, "volume": 107010.0}, {"date": "2022-07-12", "close": 14.7001, "volume": 82725.0}, {"date": "2022-07-13", "close": 14.6401, "volume": 68208.0}, {"date": "2022-07-14", "close": 14.4301, "volume": 60667.0}, {"date": "2022-07-15", "close": 14.8801, "volume": 48635.0}, {"date": "2022-07-18", "close": 14.7901, "volume": 75992.0}, {"date": "2022-07-19", "close": 15.0302, "volume": 47129.0}, {"date": "2022-07-20", "close": 15.0302, "volume": 71497.0}, {"date": "2022-07-21", "close": 15.0602, "volume": 52933.0}, {"date": "2022-07-22", "close": 15.0302, "volume": 67077.0}, {"date": "2022-07-25", "close": 15.0602, "volume": 82337.0}, {"date": "2022-07-26", "close": 15.0302, "volume": 74038.0}, {"date": "2022-07-27", "close": 15.2102, "volume": 72009.0}, {"date": "2022-07-28", "close": 15.6302, "volume": 63745.0}, {"date": "2022-07-29", "close": 16.1102, "volume": 99120.0}, {"date": "2022-08-01", "close": 15.8702, "volume": 128207.0}, {"date": "2022-08-02", "close": 15.3902, "volume": 108909.0}, {"date": "2022-08-03", "close": 15.6902, "volume": 106424.0}, {"date": "2022-08-04", "close": 15.5402, "volume": 53447.0}, {"date": "2022-08-05", "close": 15.5102, "volume": 93209.0}, {"date": "2022-08-08", "close": 15.5102, "volume": 78635.0}, {"date": "2022-08-09", "close": 15.5402, "volume": 63807.0}, {"date": "2022-08-10", "close": 15.9002, "volume": 76332.0}, {"date": "2022-08-11", "close": 16.0502, "volume": 56714.0}, {"date": "2022-08-12", "close": 16.1102, "volume": 65647.0}, {"date": "2022-08-15", "close": 16.3802, "volume": 45725.0}, {"date": "2022-08-16", "close": 16.2002, "volume": 75296.0}, {"date": "2022-08-17", "close": 15.9602, "volume": 53587.0}, {"date": "2022-08-18", "close": 15.8702, "volume": 87998.0}, {"date": "2022-08-19", "close": 15.5702, "volume": 55671.0}, {"date": "2022-08-22", "close": 15.3602, "volume": 63597.0}, {"date": "2022-08-23", "close": 15.1202, "volume": 97149.0}, {"date": "2022-08-24", "close": 15.1802, "volume": 61840.0}, {"date": "2022-08-25", "close": 15.3002, "volume": 53738.0}, {"date": "2022-08-26", "close": 15.0002, "volume": 81236.0}, {"date": "2022-08-29", "close": 14.9701, "volume": 88701.0}, {"date": "2022-08-30", "close": 14.7901, "volume": 67750.0}, {"date": "2022-08-31", "close": 14.7601, "volume": 100201.0}, {"date": "2022-09-01", "close": 14.7901, "volume": 88137.0}, {"date": "2022-09-02", "close": 14.5201, "volume": 59655.0}, {"date": "2022-09-06", "close": 14.5501, "volume": 110507.0}, {"date": "2022-09-07", "close": 14.7601, "volume": 71952.0}, {"date": "2022-09-08", "close": 14.7301, "volume": 89823.0}, {"date": "2022-09-09", "close": 14.7901, "volume": 71268.0}, {"date": "2022-09-12", "close": 14.8801, "volume": 138114.0}, {"date": "2022-09-13", "close": 14.6101, "volume": 100067.0}, {"date": "2022-09-14", "close": 14.3101, "volume": 89512.0}, {"date": "2022-09-15", "close": 14.1601, "volume": 49071.0}, {"date": "2022-09-16", "close": 14.0101, "volume": 187250.0}, {"date": "2022-09-19", "close": 13.8601, "volume": 120323.0}, {"date": "2022-09-20", "close": 13.4401, "volume": 141069.0}, {"date": "2022-09-21", "close": 13.1401, "volume": 104978.0}, {"date": "2022-09-22", "close": 12.7201, "volume": 107632.0}, {"date": "2022-09-23", "close": 12.1801, "volume": 184883.0}, {"date": "2022-09-26", "close": 11.5501, "volume": 271427.0}, {"date": "2022-09-27", "close": 11.2501, "volume": 152759.0}, {"date": "2022-09-28", "close": 11.6101, "volume": 236781.0}, {"date": "2022-09-29", "close": 11.2201, "volume": 172409.0}, {"date": "2022-09-30", "close": 11.4601, "volume": 215149.0}, {"date": "2022-10-03", "close": 11.6101, "volume": 355402.0}, {"date": "2022-10-04", "close": 11.9401, "volume": 178746.0}, {"date": "2022-10-05", "close": 11.7001, "volume": 89975.0}, {"date": "2022-10-06", "close": 11.4901, "volume": 112237.0}, {"date": "2022-10-07", "close": 11.1901, "volume": 142217.0}, {"date": "2022-10-10", "close": 11.1001, "volume": 103978.0}, {"date": "2022-10-11", "close": 11.2201, "volume": 202335.0}, {"date": "2022-10-12", "close": 11.1001, "volume": 105926.0}, {"date": "2022-10-13", "close": 11.1601, "volume": 250905.0}, {"date": "2022-10-14", "close": 10.9501, "volume": 182510.0}, {"date": "2022-10-17", "close": 11.2801, "volume": 187981.0}, {"date": "2022-10-18", "close": 11.4601, "volume": 216211.0}, {"date": "2022-10-19", "close": 11.0401, "volume": 180680.0}, {"date": "2022-10-20", "close": 11.1001, "volume": 239532.0}, {"date": "2022-10-21", "close": 10.9501, "volume": 93505.0}, {"date": "2022-10-24", "close": 11.0701, "volume": 238707.0}, {"date": "2022-10-25", "close": 11.5501, "volume": 140005.0}, {"date": "2022-10-26", "close": 11.4901, "volume": 125645.0}, {"date": "2022-10-27", "close": 11.5801, "volume": 81373.0}, {"date": "2022-10-28", "close": 11.8201, "volume": 96872.0}, {"date": "2022-10-31", "close": 11.9101, "volume": 150076.0}, {"date": "2022-11-01", "close": 12.1201, "volume": 149270.0}, {"date": "2022-11-02", "close": 11.7601, "volume": 187911.0}, {"date": "2022-11-03", "close": 11.6701, "volume": 91387.0}, {"date": "2022-11-04", "close": 11.8801, "volume": 96581.0}, {"date": "2022-11-07", "close": 12.0001, "volume": 92217.0}, {"date": "2022-11-08", "close": 12.0601, "volume": 153359.0}, {"date": "2022-11-09", "close": 12.0001, "volume": 59296.0}, {"date": "2022-11-10", "close": 12.7201, "volume": 133517.0}, {"date": "2022-11-11", "close": 12.8701, "volume": 104744.0}, {"date": "2022-11-14", "close": 12.4501, "volume": 122874.0}, {"date": "2022-11-15", "close": 12.7501, "volume": 216829.0}, {"date": "2022-11-16", "close": 12.5401, "volume": 101015.0}, {"date": "2022-11-17", "close": 12.6601, "volume": 123163.0}, {"date": "2022-11-18", "close": 12.7201, "volume": 89746.0}, {"date": "2022-11-21", "close": 12.7201, "volume": 74408.0}, {"date": "2022-11-22", "close": 12.8701, "volume": 102074.0}, {"date": "2022-11-23", "close": 12.8101, "volume": 114659.0}, {"date": "2022-11-25", "close": 13.0198, "volume": 68776.0}, {"date": "2022-11-28", "close": 12.7501, "volume": 149597.0}, {"date": "2022-11-29", "close": 12.8701, "volume": 167102.0}, {"date": "2022-11-30", "close": 13.0201, "volume": 233674.0}, {"date": "2022-12-01", "close": 13.1101, "volume": 100706.0}, {"date": "2022-12-02", "close": 13.0501, "volume": 107070.0}, {"date": "2022-12-05", "close": 12.8101, "volume": 103134.0}, {"date": "2022-12-06", "close": 12.4801, "volume": 120024.0}, {"date": "2022-12-07", "close": 12.5401, "volume": 71009.0}, {"date": "2022-12-08", "close": 12.4951, "volume": 103626.0}, {"date": "2022-12-09", "close": 12.4801, "volume": 70870.0}, {"date": "2022-12-12", "close": 12.5101, "volume": 131186.0}, {"date": "2022-12-13", "close": 12.7201, "volume": 139045.0}, {"date": "2022-12-14", "close": 12.7501, "volume": 113535.0}, {"date": "2022-12-15", "close": 12.6301, "volume": 84196.0}, {"date": "2022-12-16", "close": 12.2701, "volume": 121983.0}, {"date": "2022-12-19", "close": 12.0601, "volume": 131801.0}, {"date": "2022-12-20", "close": 11.7301, "volume": 145518.0}, {"date": "2022-12-21", "close": 11.9101, "volume": 113291.0}, {"date": "2022-12-22", "close": 11.7901, "volume": 142638.0}, {"date": "2022-12-23", "close": 11.9701, "volume": 102529.0}, {"date": "2022-12-27", "close": 11.8501, "volume": 171922.0}, {"date": "2022-12-28", "close": 11.6701, "volume": 162288.0}, {"date": "2022-12-29", "close": 11.7601, "volume": 217012.0}, {"date": "2022-12-30", "close": 11.7001, "volume": 206311.0}, {"date": "2023-01-03", "close": 12.0601, "volume": 200492.0}, {"date": "2023-01-04", "close": 12.1801, "volume": 109685.0}, {"date": "2023-01-05", "close": 11.9101, "volume": 207090.0}, {"date": "2023-01-06", "close": 12.1801, "volume": 137674.0}, {"date": "2023-01-09", "close": 12.3301, "volume": 89160.0}, {"date": "2023-01-10", "close": 12.3301, "volume": 90002.0}, {"date": "2023-01-11", "close": 12.6901, "volume": 166421.0}, {"date": "2023-01-12", "close": 12.9301, "volume": 76476.0}, {"date": "2023-01-13", "close": 12.8401, "volume": 125696.0}, {"date": "2023-01-17", "close": 13.0201, "volume": 184585.0}, {"date": "2023-01-18", "close": 12.9001, "volume": 170409.0}, {"date": "2023-01-19", "close": 12.8101, "volume": 108125.0}, {"date": "2023-01-20", "close": 12.9601, "volume": 124002.0}, {"date": "2023-01-23", "close": 12.9001, "volume": 103082.0}, {"date": "2023-01-24", "close": 12.9601, "volume": 111756.0}, {"date": "2023-01-25", "close": 12.9901, "volume": 64346.0}, {"date": "2023-01-26", "close": 13.1401, "volume": 124780.0}, {"date": "2023-01-27", "close": 13.2901, "volume": 125609.0}, {"date": "2023-01-30", "close": 13.1701, "volume": 99396.0}, {"date": "2023-01-31", "close": 13.3801, "volume": 78240.0}, {"date": "2023-02-01", "close": 13.4401, "volume": 173837.0}, {"date": "2023-02-02", "close": 13.7101, "volume": 202821.0}, {"date": "2023-02-03", "close": 13.4101, "volume": 120323.0}, {"date": "2023-02-06", "close": 13.2301, "volume": 83370.0}, {"date": "2023-02-07", "close": 13.3201, "volume": 61131.0}, {"date": "2023-02-08", "close": 13.2301, "volume": 58427.0}, {"date": "2023-02-09", "close": 13.0501, "volume": 112590.0}, {"date": "2023-02-10", "close": 13.2001, "volume": 81332.0}, {"date": "2023-02-13", "close": 13.4401, "volume": 80711.0}, {"date": "2023-02-14", "close": 13.3801, "volume": 80183.0}, {"date": "2023-02-15", "close": 13.3501, "volume": 60686.0}, {"date": "2023-02-16", "close": 13.2301, "volume": 72569.0}, {"date": "2023-02-17", "close": 13.1101, "volume": 50726.0}, {"date": "2023-02-21", "close": 12.7201, "volume": 94406.0}, {"date": "2023-02-22", "close": 12.5701, "volume": 84346.0}, {"date": "2023-02-23", "close": 12.6001, "volume": 71472.0}, {"date": "2023-02-24", "close": 12.4801, "volume": 113214.0}, {"date": "2023-02-27", "close": 12.5101, "volume": 104894.0}, {"date": "2023-02-28", "close": 12.6301, "volume": 137089.0}, {"date": "2023-03-01", "close": 12.3901, "volume": 133413.0}, {"date": "2023-03-02", "close": 12.6601, "volume": 145036.0}, {"date": "2023-03-03", "close": 12.7201, "volume": 73664.0}, {"date": "2023-03-06", "close": 12.9601, "volume": 88265.0}, {"date": "2023-03-07", "close": 12.6601, "volume": 123018.0}, {"date": "2023-03-08", "close": 12.6601, "volume": 137357.0}, {"date": "2023-03-09", "close": 12.2701, "volume": 74167.0}, {"date": "2023-03-10", "close": 11.8201, "volume": 144460.0}, {"date": "2023-03-13", "close": 11.7001, "volume": 242354.0}, {"date": "2023-03-14", "close": 11.8201, "volume": 149301.0}, {"date": "2023-03-15", "close": 11.7301, "volume": 117297.0}, {"date": "2023-03-16", "close": 11.7001, "volume": 116766.0}, {"date": "2023-03-17", "close": 11.5201, "volume": 109178.0}, {"date": "2023-03-20", "close": 11.6101, "volume": 70934.0}, {"date": "2023-03-21", "close": 11.6401, "volume": 80290.0}, {"date": "2023-03-22", "close": 11.4901, "volume": 110707.0}, {"date": "2023-03-23", "close": 11.3101, "volume": 106443.0}, {"date": "2023-03-24", "close": 11.3101, "volume": 69844.0}, {"date": "2023-03-27", "close": 11.6401, "volume": 81972.0}, {"date": "2023-03-28", "close": 11.5201, "volume": 49030.0}, {"date": "2023-03-29", "close": 11.8501, "volume": 61129.0}, {"date": "2023-03-30", "close": 12.0001, "volume": 58533.0}, {"date": "2023-03-31", "close": 12.3601, "volume": 102156.0}, {"date": "2023-04-03", "close": 12.3001, "volume": 109012.0}, {"date": "2023-04-04", "close": 12.2401, "volume": 68889.0}, {"date": "2023-04-05", "close": 12.0601, "volume": 89138.0}, {"date": "2023-04-06", "close": 12.2101, "volume": 70988.0}, {"date": "2023-04-10", "close": 12.1201, "volume": 108428.0}, {"date": "2023-04-11", "close": 12.2401, "volume": 53732.0}, {"date": "2023-04-12", "close": 12.0001, "volume": 69296.0}, {"date": "2023-04-13", "close": 12.0001, "volume": 80681.0}, {"date": "2023-04-14", "close": 11.9401, "volume": 97995.0}, {"date": "2023-04-17", "close": 12.0901, "volume": 207306.0}, {"date": "2023-04-18", "close": 12.0001, "volume": 81021.0}, {"date": "2023-04-19", "close": 11.9401, "volume": 96516.0}, {"date": "2023-04-20", "close": 11.8201, "volume": 77694.0}, {"date": "2023-04-21", "close": 11.8501, "volume": 38854.0}, {"date": "2023-04-24", "close": 11.8201, "volume": 59329.0}, {"date": "2023-04-25", "close": 11.5501, "volume": 78652.0}, {"date": "2023-04-26", "close": 11.5801, "volume": 140359.0}, {"date": "2023-04-27", "close": 11.7901, "volume": 63898.0}, {"date": "2023-04-28", "close": 12.0301, "volume": 98836.0}, {"date": "2023-05-01", "close": 12.0301, "volume": 74999.0}, {"date": "2023-05-02", "close": 11.7001, "volume": 75717.0}, {"date": "2023-05-03", "close": 11.7301, "volume": 73556.0}, {"date": "2023-05-04", "close": 11.7601, "volume": 159444.0}, {"date": "2023-05-05", "close": 11.8801, "volume": 61834.0}, {"date": "2023-05-08", "close": 11.8501, "volume": 39481.0}, {"date": "2023-05-09", "close": 11.7001, "volume": 114584.0}, {"date": "2023-05-10", "close": 11.7901, "volume": 52819.0}, {"date": "2023-05-11", "close": 11.6401, "volume": 165340.0}, {"date": "2023-05-12", "close": 11.4901, "volume": 64749.0}, {"date": "2023-05-15", "close": 11.6401, "volume": 52831.0}, {"date": "2023-05-16", "close": 11.4001, "volume": 72785.0}, {"date": "2023-05-17", "close": 11.4301, "volume": 93840.0}, {"date": "2023-05-18", "close": 11.2801, "volume": 71563.0}, {"date": "2023-05-19", "close": 11.1901, "volume": 47109.0}, {"date": "2023-05-22", "close": 11.2501, "volume": 50741.0}, {"date": "2023-05-23", "close": 11.1901, "volume": 49985.0}, {"date": "2023-05-24", "close": 10.9501, "volume": 110965.0}, {"date": "2023-05-25", "close": 10.8601, "volume": 67479.0}, {"date": "2023-05-26", "close": 11.0401, "volume": 108060.0}, {"date": "2023-05-30", "close": 11.0701, "volume": 110082.0}, {"date": "2023-05-31", "close": 11.1301, "volume": 146831.0}, {"date": "2023-06-01", "close": 11.3101, "volume": 144591.0}, {"date": "2023-06-02", "close": 11.4601, "volume": 158110.0}, {"date": "2023-06-05", "close": 11.4001, "volume": 45276.0}, {"date": "2023-06-06", "close": 11.5501, "volume": 90844.0}, {"date": "2023-06-07", "close": 11.6101, "volume": 64829.0}, {"date": "2023-06-08", "close": 11.5801, "volume": 54277.0}, {"date": "2023-06-09", "close": 11.5501, "volume": 41162.0}, {"date": "2023-06-12", "close": 11.5801, "volume": 57118.0}, {"date": "2023-06-13", "close": 11.6401, "volume": 108565.0}, {"date": "2023-06-14", "close": 11.5501, "volume": 133097.0}, {"date": "2023-06-15", "close": 11.6401, "volume": 106115.0}, {"date": "2023-06-16", "close": 11.6101, "volume": 79277.0}, {"date": "2023-06-20", "close": 11.6401, "volume": 357500.0}, {"date": "2023-06-21", "close": 11.7001, "volume": 227450.0}, {"date": "2023-06-22", "close": 11.3101, "volume": 139254.0}, {"date": "2023-06-23", "close": 11.1601, "volume": 141191.0}, {"date": "2023-06-26", "close": 11.3701, "volume": 132301.0}, {"date": "2023-06-27", "close": 11.4601, "volume": 76355.0}, {"date": "2023-06-28", "close": 11.5501, "volume": 111050.0}, {"date": "2023-06-29", "close": 11.6701, "volume": 78496.0}, {"date": "2023-06-30", "close": 11.7601, "volume": 96458.0}, {"date": "2023-07-03", "close": 11.9701, "volume": 109434.0}, {"date": "2023-07-05", "close": 12.0601, "volume": 176084.0}, {"date": "2023-07-06", "close": 11.8501, "volume": 110659.0}, {"date": "2023-07-07", "close": 11.7901, "volume": 147058.0}, {"date": "2023-07-10", "close": 11.8801, "volume": 123147.0}, {"date": "2023-07-11", "close": 12.1201, "volume": 73456.0}, {"date": "2023-07-12", "close": 12.2401, "volume": 68300.0}, {"date": "2023-07-13", "close": 12.3301, "volume": 55449.0}, {"date": "2023-07-14", "close": 12.3601, "volume": 78159.0}, {"date": "2023-07-17", "close": 12.1501, "volume": 116236.0}, {"date": "2023-07-18", "close": 12.0901, "volume": 126478.0}, {"date": "2023-07-19", "close": 12.4201, "volume": 106191.0}, {"date": "2023-07-20", "close": 12.1201, "volume": 147352.0}, {"date": "2023-07-21", "close": 12.0601, "volume": 67273.0}, {"date": "2023-07-24", "close": 12.1801, "volume": 136349.0}, {"date": "2023-07-25", "close": 12.2101, "volume": 79942.0}, {"date": "2023-07-26", "close": 12.1801, "volume": 79034.0}, {"date": "2023-07-27", "close": 12.1201, "volume": 93020.0}, {"date": "2023-07-28", "close": 12.0601, "volume": 146514.0}, {"date": "2023-07-31", "close": 12.1501, "volume": 97010.0}, {"date": "2023-08-01", "close": 12.1801, "volume": 72247.0}, {"date": "2023-08-02", "close": 11.8801, "volume": 118887.0}, {"date": "2023-08-03", "close": 11.8201, "volume": 69662.0}, {"date": "2023-08-04", "close": 11.8501, "volume": 107568.0}, {"date": "2023-08-07", "close": 12.0901, "volume": 81372.0}, {"date": "2023-08-08", "close": 11.9101, "volume": 82584.0}, {"date": "2023-08-09", "close": 12.0601, "volume": 139915.0}, {"date": "2023-08-10", "close": 12.0001, "volume": 74939.0}, {"date": "2023-08-11", "close": 12.0601, "volume": 87966.0}, {"date": "2023-08-14", "close": 12.0301, "volume": 74698.0}, {"date": "2023-08-15", "close": 11.7901, "volume": 82351.0}, {"date": "2023-08-16", "close": 11.7301, "volume": 64160.0}, {"date": "2023-08-17", "close": 11.6701, "volume": 58068.0}, {"date": "2023-08-18", "close": 11.6701, "volume": 61389.0}, {"date": "2023-08-21", "close": 11.8801, "volume": 128668.0}, {"date": "2023-08-22", "close": 11.8501, "volume": 70763.0}, {"date": "2023-08-23", "close": 11.8201, "volume": 72254.0}, {"date": "2023-08-24", "close": 11.8201, "volume": 84281.0}, {"date": "2023-08-25", "close": 11.7901, "volume": 40894.0}, {"date": "2023-08-28", "close": 11.8801, "volume": 45900.0}, {"date": "2023-08-29", "close": 12.0301, "volume": 59155.0}, {"date": "2023-08-30", "close": 12.1201, "volume": 75934.0}, {"date": "2023-08-31", "close": 11.8801, "volume": 173170.0}, {"date": "2023-09-01", "close": 11.7601, "volume": 193362.0}, {"date": "2023-09-05", "close": 11.5501, "volume": 86823.0}, {"date": "2023-09-06", "close": 11.4601, "volume": 62559.0}, {"date": "2023-09-07", "close": 11.5501, "volume": 67828.0}, {"date": "2023-09-08", "close": 11.3101, "volume": 163270.0}, {"date": "2023-09-11", "close": 11.3101, "volume": 81058.0}, {"date": "2023-09-12", "close": 11.2201, "volume": 186310.0}, {"date": "2023-09-13", "close": 11.2801, "volume": 135320.0}, {"date": "2023-09-14", "close": 11.4901, "volume": 65746.0}, {"date": "2023-09-15", "close": 11.6401, "volume": 111481.0}, {"date": "2023-09-18", "close": 11.6401, "volume": 92274.0}, {"date": "2023-09-19", "close": 11.5801, "volume": 62240.0}, {"date": "2023-09-20", "close": 11.5801, "volume": 83731.0}, {"date": "2023-09-21", "close": 11.1901, "volume": 70104.0}, {"date": "2023-09-22", "close": 11.2501, "volume": 121789.0}, {"date": "2023-09-25", "close": 11.2201, "volume": 255515.0}, {"date": "2023-09-26", "close": 11.0101, "volume": 159174.0}, {"date": "2023-09-27", "close": 10.8601, "volume": 145801.0}, {"date": "2023-09-28", "close": 10.8601, "volume": 74485.0}, {"date": "2023-09-29", "close": 10.9201, "volume": 95439.0}, {"date": "2023-10-02", "close": 10.7701, "volume": 134031.0}, {"date": "2023-10-03", "close": 10.4701, "volume": 83289.0}, {"date": "2023-10-04", "close": 10.5901, "volume": 63044.0}, {"date": "2023-10-05", "close": 10.5601, "volume": 73648.0}, {"date": "2023-10-06", "close": 10.6201, "volume": 77123.0}, {"date": "2023-10-09", "close": 10.8001, "volume": 84250.0}, {"date": "2023-10-10", "close": 10.9201, "volume": 48158.0}, {"date": "2023-10-11", "close": 10.9801, "volume": 78110.0}, {"date": "2023-10-12", "close": 10.8001, "volume": 66458.0}, {"date": "2023-10-13", "close": 10.6201, "volume": 89914.0}, {"date": "2023-10-16", "close": 10.7401, "volume": 220340.0}, {"date": "2023-10-17", "close": 10.7401, "volume": 131466.0}, {"date": "2023-10-18", "close": 10.4101, "volume": 98210.0}, {"date": "2023-10-19", "close": 10.1401, "volume": 134176.0}, {"date": "2023-10-20", "close": 10.0801, "volume": 56650.0}, {"date": "2023-10-23", "close": 9.8401, "volume": 98193.0}, {"date": "2023-10-24", "close": 9.7501, "volume": 132087.0}, {"date": "2023-10-25", "close": 9.4201, "volume": 142699.0}, {"date": "2023-10-26", "close": 9.5401, "volume": 136337.0}, {"date": "2023-10-27", "close": 9.4501, "volume": 121835.0}, {"date": "2023-10-30", "close": 9.4801, "volume": 142633.0}, {"date": "2023-10-31", "close": 9.8701, "volume": 155681.0}, {"date": "2023-11-01", "close": 10.1701, "volume": 168025.0}, {"date": "2023-11-02", "close": 10.9201, "volume": 208367.0}, {"date": "2023-11-03", "close": 11.1001, "volume": 97890.0}, {"date": "2023-11-06", "close": 10.5901, "volume": 142252.0}, {"date": "2023-11-07", "close": 10.5001, "volume": 79341.0}, {"date": "2023-11-08", "close": 10.4701, "volume": 71092.0}, {"date": "2023-11-09", "close": 10.2601, "volume": 81760.0}, {"date": "2023-11-10", "close": 10.3501, "volume": 72586.0}, {"date": "2023-11-13", "close": 10.2601, "volume": 79083.0}, {"date": "2023-11-14", "close": 10.8601, "volume": 140427.0}, {"date": "2023-11-15", "close": 11.0101, "volume": 83765.0}, {"date": "2023-11-16", "close": 10.9501, "volume": 86165.0}, {"date": "2023-11-17", "close": 11.0401, "volume": 65841.0}, {"date": "2023-11-20", "close": 11.0401, "volume": 100883.0}, {"date": "2023-11-21", "close": 10.8601, "volume": 67567.0}, {"date": "2023-11-22", "close": 10.7401, "volume": 178339.0}, {"date": "2023-11-24", "close": 10.8601, "volume": 25707.0}, {"date": "2023-11-27", "close": 10.8301, "volume": 110950.0}, {"date": "2023-11-28", "close": 10.8601, "volume": 79926.0}, {"date": "2023-11-29", "close": 10.9201, "volume": 105943.0}, {"date": "2023-11-30", "close": 10.9201, "volume": 105314.0}, {"date": "2023-12-01", "close": 11.1901, "volume": 141395.0}, {"date": "2023-12-04", "close": 11.2201, "volume": 129262.0}, {"date": "2023-12-05", "close": 11.0401, "volume": 258399.0}, {"date": "2023-12-06", "close": 11.0701, "volume": 74968.0}, {"date": "2023-12-07", "close": 11.0401, "volume": 140245.0}, {"date": "2023-12-08", "close": 10.9501, "volume": 112060.0}, {"date": "2023-12-11", "close": 11.0401, "volume": 130436.0}, {"date": "2023-12-12", "close": 11.0701, "volume": 81679.0}, {"date": "2023-12-13", "close": 11.5201, "volume": 165392.0}, {"date": "2023-12-14", "close": 11.9101, "volume": 143709.0}, {"date": "2023-12-15", "close": 11.6401, "volume": 159739.0}, {"date": "2023-12-18", "close": 11.6401, "volume": 131544.0}, {"date": "2023-12-19", "close": 11.6701, "volume": 75302.0}, {"date": "2023-12-20", "close": 11.5501, "volume": 84706.0}, {"date": "2023-12-21", "close": 11.6401, "volume": 128665.0}, {"date": "2023-12-22", "close": 11.5501, "volume": 385623.0}, {"date": "2023-12-26", "close": 11.5801, "volume": 204225.0}, {"date": "2023-12-27", "close": 11.7001, "volume": 222775.0}, {"date": "2023-12-28", "close": 11.7301, "volume": 158185.0}, {"date": "2023-12-29", "close": 11.6401, "volume": 170756.0}, {"date": "2024-01-02", "close": 11.6401, "volume": 143571.0}, {"date": "2024-01-03", "close": 11.4601, "volume": 113616.0}, {"date": "2024-01-04", "close": 11.4601, "volume": 93042.0}, {"date": "2024-01-05", "close": 11.4601, "volume": 178999.0}, {"date": "2024-01-08", "close": 11.7001, "volume": 118379.0}, {"date": "2024-01-09", "close": 11.5801, "volume": 176655.0}, {"date": "2024-01-10", "close": 11.6101, "volume": 124937.0}, {"date": "2024-01-11", "close": 11.5501, "volume": 170828.0}, {"date": "2024-01-12", "close": 11.5801, "volume": 95235.0}, {"date": "2024-01-16", "close": 11.4601, "volume": 169781.0}, {"date": "2024-01-17", "close": 11.2201, "volume": 149158.0}, {"date": "2024-01-18", "close": 11.0401, "volume": 129248.0}, {"date": "2024-01-19", "close": 11.1001, "volume": 132947.0}, {"date": "2024-01-22", "close": 11.3401, "volume": 158906.0}, {"date": "2024-01-23", "close": 11.1001, "volume": 102876.0}, {"date": "2024-01-24", "close": 10.9801, "volume": 103398.0}, {"date": "2024-01-25", "close": 11.0701, "volume": 108194.0}, {"date": "2024-01-26", "close": 11.0701, "volume": 223878.0}, {"date": "2024-01-29", "close": 11.2801, "volume": 136745.0}, {"date": "2024-01-30", "close": 11.2801, "volume": 136553.0}, {"date": "2024-01-31", "close": 11.1301, "volume": 158139.0}, {"date": "2024-02-01", "close": 11.3401, "volume": 116741.0}, {"date": "2024-02-02", "close": 11.0401, "volume": 186811.0}, {"date": "2024-02-05", "close": 10.9201, "volume": 117765.0}, {"date": "2024-02-06", "close": 11.0401, "volume": 89638.0}, {"date": "2024-02-07", "close": 11.0701, "volume": 76532.0}, {"date": "2024-02-08", "close": 11.1301, "volume": 57174.0}, {"date": "2024-02-09", "close": 11.1601, "volume": 59404.0}, {"date": "2024-02-12", "close": 11.1601, "volume": 73011.0}, {"date": "2024-02-13", "close": 10.9501, "volume": 80606.0}, {"date": "2024-02-14", "close": 11.0701, "volume": 78045.0}, {"date": "2024-02-15", "close": 11.2201, "volume": 67342.0}, {"date": "2024-02-16", "close": 11.1901, "volume": 70637.0}, {"date": "2024-02-20", "close": 11.1601, "volume": 60741.0}, {"date": "2024-02-21", "close": 11.1001, "volume": 67187.0}, {"date": "2024-02-22", "close": 11.0701, "volume": 69443.0}, {"date": "2024-02-23", "close": 11.1301, "volume": 81982.0}, {"date": "2024-02-26", "close": 11.0101, "volume": 60828.0}, {"date": "2024-02-27", "close": 11.0101, "volume": 59738.0}, {"date": "2024-02-28", "close": 11.1001, "volume": 80078.0}, {"date": "2024-02-29", "close": 11.1601, "volume": 177554.0}, {"date": "2024-03-01", "close": 11.2801, "volume": 156962.0}, {"date": "2024-03-04", "close": 11.4001, "volume": 117589.0}, {"date": "2024-03-05", "close": 11.3101, "volume": 159152.0}, {"date": "2024-03-06", "close": 11.4001, "volume": 79578.0}, {"date": "2024-03-07", "close": 11.4301, "volume": 59715.0}, {"date": "2024-03-08", "close": 11.5501, "volume": 77302.0}, {"date": "2024-03-11", "close": 11.4901, "volume": 59118.0}, {"date": "2024-03-12", "close": 11.5501, "volume": 76782.0}, {"date": "2024-03-13", "close": 11.4301, "volume": 67983.0}, {"date": "2024-03-14", "close": 11.3101, "volume": 70975.0}, {"date": "2024-03-15", "close": 11.2801, "volume": 54975.0}, {"date": "2024-03-18", "close": 11.3401, "volume": 53166.0}, {"date": "2024-03-19", "close": 11.3401, "volume": 82643.0}, {"date": "2024-03-20", "close": 11.3401, "volume": 170845.0}, {"date": "2024-03-21", "close": 11.4301, "volume": 84682.0}, {"date": "2024-03-22", "close": 11.4601, "volume": 110275.0}, {"date": "2024-03-25", "close": 11.4601, "volume": 52564.0}, {"date": "2024-03-26", "close": 11.4601, "volume": 134142.0}, {"date": "2024-03-27", "close": 11.6401, "volume": 89549.0}, {"date": "2024-03-28", "close": 11.8801, "volume": 121372.0}, {"date": "2024-04-01", "close": 11.4901, "volume": 234840.0}, {"date": "2024-04-02", "close": 11.3401, "volume": 76225.0}, {"date": "2024-04-03", "close": 11.3401, "volume": 70052.0}, {"date": "2024-04-04", "close": 11.2801, "volume": 80498.0}, {"date": "2024-04-05", "close": 11.2801, "volume": 45243.0}, {"date": "2024-04-08", "close": 11.4001, "volume": 121092.0}, {"date": "2024-04-09", "close": 11.4901, "volume": 87525.0}, {"date": "2024-04-10", "close": 11.2201, "volume": 94774.0}, {"date": "2024-04-11", "close": 11.0101, "volume": 111165.0}, {"date": "2024-04-12", "close": 10.8901, "volume": 78531.0}, {"date": "2024-04-15", "close": 10.8601, "volume": 107187.0}, {"date": "2024-04-16", "close": 10.6501, "volume": 98620.0}, {"date": "2024-04-17", "close": 10.8301, "volume": 69444.0}, {"date": "2024-04-18", "close": 10.7701, "volume": 63403.0}, {"date": "2024-04-19", "close": 10.8001, "volume": 71256.0}, {"date": "2024-04-22", "close": 10.9801, "volume": 95898.0}, {"date": "2024-04-23", "close": 11.1001, "volume": 52829.0}, {"date": "2024-04-24", "close": 11.1301, "volume": 125414.0}, {"date": "2024-04-25", "close": 10.9501, "volume": 80612.0}, {"date": "2024-04-26", "close": 11.1301, "volume": 83470.0}, {"date": "2024-04-29", "close": 11.1601, "volume": 91208.0}, {"date": "2024-04-30", "close": 11.0701, "volume": 91969.0}, {"date": "2024-05-01", "close": 11.0701, "volume": 87530.0}, {"date": "2024-05-02", "close": 11.1901, "volume": 74726.0}, {"date": "2024-05-03", "close": 11.3401, "volume": 73861.0}, {"date": "2024-05-06", "close": 11.4001, "volume": 57924.0}, {"date": "2024-05-07", "close": 11.4001, "volume": 58928.0}, {"date": "2024-05-08", "close": 11.3101, "volume": 42203.0}, {"date": "2024-05-09", "close": 11.4601, "volume": 46733.0}, {"date": "2024-05-10", "close": 11.4301, "volume": 62252.0}, {"date": "2024-05-13", "close": 11.5501, "volume": 65994.0}, {"date": "2024-05-14", "close": 11.4901, "volume": 93367.0}, {"date": "2024-05-15", "close": 11.7001, "volume": 83320.0}, {"date": "2024-05-16", "close": 11.6401, "volume": 88968.0}, {"date": "2024-05-17", "close": 11.6401, "volume": 77552.0}, {"date": "2024-05-20", "close": 11.7001, "volume": 145628.0}, {"date": "2024-05-21", "close": 11.8501, "volume": 76254.0}, {"date": "2024-05-22", "close": 11.6401, "volume": 57971.0}, {"date": "2024-05-23", "close": 11.4301, "volume": 80395.0}, {"date": "2024-05-24", "close": 11.3701, "volume": 48611.0}, {"date": "2024-05-28", "close": 10.9801, "volume": 236578.0}, {"date": "2024-05-29", "close": 10.8301, "volume": 90801.0}, {"date": "2024-05-30", "close": 10.8901, "volume": 93929.0}, {"date": "2024-05-31", "close": 11.2501, "volume": 94307.0}, {"date": "2024-06-03", "close": 11.4601, "volume": 103599.0}, {"date": "2024-06-04", "close": 11.4301, "volume": 62357.0}, {"date": "2024-06-05", "close": 11.4001, "volume": 70966.0}, {"date": "2024-06-06", "close": 11.4601, "volume": 46093.0}, {"date": "2024-06-07", "close": 11.3401, "volume": 52106.0}, {"date": "2024-06-10", "close": 11.3101, "volume": 61086.0}, {"date": "2024-06-11", "close": 11.1901, "volume": 48442.0}, {"date": "2024-06-12", "close": 11.2501, "volume": 58239.0}, {"date": "2024-06-13", "close": 11.3701, "volume": 57769.0}, {"date": "2024-06-14", "close": 11.3401, "volume": 48128.0}, {"date": "2024-06-17", "close": 11.2801, "volume": 89380.0}, {"date": "2024-06-18", "close": 11.4901, "volume": 166056.0}, {"date": "2024-06-20", "close": 11.4301, "volume": 171061.0}, {"date": "2024-06-21", "close": 11.2801, "volume": 80939.0}, {"date": "2024-06-24", "close": 11.3701, "volume": 108606.0}, {"date": "2024-06-25", "close": 11.1901, "volume": 77911.0}, {"date": "2024-06-26", "close": 11.1601, "volume": 63161.0}, {"date": "2024-06-27", "close": 11.4301, "volume": 85928.0}, {"date": "2024-06-28", "close": 11.4601, "volume": 106523.0}, {"date": "2024-07-01", "close": 11.3401, "volume": 107110.0}, {"date": "2024-07-02", "close": 11.4001, "volume": 105373.0}, {"date": "2024-07-03", "close": 11.2201, "volume": 101961.0}, {"date": "2024-07-05", "close": 11.3701, "volume": 74640.0}, {"date": "2024-07-08", "close": 11.3401, "volume": 72438.0}, {"date": "2024-07-09", "close": 11.3401, "volume": 63950.0}, {"date": "2024-07-10", "close": 11.4001, "volume": 109027.0}, {"date": "2024-07-11", "close": 11.4901, "volume": 168110.0}, {"date": "2024-07-12", "close": 11.4601, "volume": 160183.0}, {"date": "2024-07-15", "close": 11.8501, "volume": 281406.0}, {"date": "2024-07-16", "close": 12.2101, "volume": 214911.0}, {"date": "2024-07-17", "close": 12.4501, "volume": 256048.0}, {"date": "2024-07-18", "close": 12.0301, "volume": 249104.0}, {"date": "2024-07-19", "close": 12.5401, "volume": 1096537.0}, {"date": "2024-07-22", "close": 12.4501, "volume": 148779.0}, {"date": "2024-07-23", "close": 12.4501, "volume": 138409.0}, {"date": "2024-07-24", "close": 12.1801, "volume": 123099.0}, {"date": "2024-07-25", "close": 12.1801, "volume": 180767.0}, {"date": "2024-07-26", "close": 12.0601, "volume": 163426.0}, {"date": "2024-07-29", "close": 12.2101, "volume": 128257.0}, {"date": "2024-07-30", "close": 12.5701, "volume": 221927.0}, {"date": "2024-07-31", "close": 12.8101, "volume": 241945.0}, {"date": "2024-08-01", "close": 12.7801, "volume": 207291.0}, {"date": "2024-08-02", "close": 12.6301, "volume": 161772.0}, {"date": "2024-08-05", "close": 12.3301, "volume": 170457.0}, {"date": "2024-08-06", "close": 12.2401, "volume": 221690.0}, {"date": "2024-08-07", "close": 12.0901, "volume": 185615.0}, {"date": "2024-08-08", "close": 12.0601, "volume": 145216.0}, {"date": "2024-08-09", "close": 12.2401, "volume": 79699.0}, {"date": "2024-08-12", "close": 12.1501, "volume": 75537.0}, {"date": "2024-08-13", "close": 12.3001, "volume": 65184.0}, {"date": "2024-08-14", "close": 12.4201, "volume": 60367.0}, {"date": "2024-08-15", "close": 12.3901, "volume": 94182.0}, {"date": "2024-08-16", "close": 12.5101, "volume": 78242.0}, {"date": "2024-08-19", "close": 12.7201, "volume": 69815.0}, {"date": "2024-08-20", "close": 12.8101, "volume": 65146.0}, {"date": "2024-08-21", "close": 12.9301, "volume": 75863.0}, {"date": "2024-08-22", "close": 13.0201, "volume": 96603.0}, {"date": "2024-08-23", "close": 13.0801, "volume": 110542.0}, {"date": "2024-08-26", "close": 13.0201, "volume": 109535.0}, {"date": "2024-08-27", "close": 12.9601, "volume": 152857.0}, {"date": "2024-08-28", "close": 12.7801, "volume": 92821.0}, {"date": "2024-08-29", "close": 12.9301, "volume": 92417.0}, {"date": "2024-08-30", "close": 13.0801, "volume": 81204.0}, {"date": "2024-09-03", "close": 13.0501, "volume": 87407.0}, {"date": "2024-09-04", "close": 13.1401, "volume": 110453.0}, {"date": "2024-09-05", "close": 13.2301, "volume": 76614.0}, {"date": "2024-09-06", "close": 13.1101, "volume": 75422.0}, {"date": "2024-09-09", "close": 13.3501, "volume": 92595.0}, {"date": "2024-09-10", "close": 13.5001, "volume": 65344.0}, {"date": "2024-09-11", "close": 13.5901, "volume": 60336.0}, {"date": "2024-09-12", "close": 13.7101, "volume": 55672.0}, {"date": "2024-09-13", "close": 13.8601, "volume": 68776.0}, {"date": "2024-09-16", "close": 13.9801, "volume": 72400.0}, {"date": "2024-09-17", "close": 13.9351, "volume": 94366.0}, {"date": "2024-09-18", "close": 13.5901, "volume": 96995.0}, {"date": "2024-09-19", "close": 13.5001, "volume": 158581.0}, {"date": "2024-09-20", "close": 13.2901, "volume": 125755.0}, {"date": "2024-09-23", "close": 13.3801, "volume": 73428.0}, {"date": "2024-09-24", "close": 13.6201, "volume": 73886.0}, {"date": "2024-09-25", "close": 13.5301, "volume": 79301.0}, {"date": "2024-09-26", "close": 13.4701, "volume": 80082.0}, {"date": "2024-09-27", "close": 13.6801, "volume": 77453.0}, {"date": "2024-09-30", "close": 13.8601, "volume": 128727.0}, {"date": "2024-10-01", "close": 13.6951, "volume": 70101.0}, {"date": "2024-10-02", "close": 13.6351, "volume": 72746.0}, {"date": "2024-10-03", "close": 13.1701, "volume": 137173.0}, {"date": "2024-10-04", "close": 13.2001, "volume": 107630.0}, {"date": "2024-10-07", "close": 13.0201, "volume": 138471.0}, {"date": "2024-10-08", "close": 12.9601, "volume": 89439.0}, {"date": "2024-10-09", "close": 12.9901, "volume": 98151.0}, {"date": "2024-10-10", "close": 13.0501, "volume": 63459.0}, {"date": "2024-10-11", "close": 12.9301, "volume": 79703.0}, {"date": "2024-10-14", "close": 12.9601, "volume": 74459.0}, {"date": "2024-10-15", "close": 13.0801, "volume": 133334.0}, {"date": "2024-10-16", "close": 13.2901, "volume": 142550.0}, {"date": "2024-10-17", "close": 13.1701, "volume": 80366.0}, {"date": "2024-10-18", "close": 13.4701, "volume": 88193.0}, {"date": "2024-10-21", "close": 13.3801, "volume": 103159.0}, {"date": "2024-10-22", "close": 13.3201, "volume": 81548.0}, {"date": "2024-10-23", "close": 13.2901, "volume": 83257.0}, {"date": "2024-10-24", "close": 13.4401, "volume": 127242.0}, {"date": "2024-10-25", "close": 13.2301, "volume": 124530.0}, {"date": "2024-10-28", "close": 13.2001, "volume": 70407.0}, {"date": "2024-10-29", "close": 13.0201, "volume": 75237.0}, {"date": "2024-10-30", "close": 13.1101, "volume": 85567.0}, {"date": "2024-10-31", "close": 12.9001, "volume": 109114.0}, {"date": "2024-11-01", "close": 12.4801, "volume": 142123.0}, {"date": "2024-11-04", "close": 12.5401, "volume": 71591.0}, {"date": "2024-11-05", "close": 12.7801, "volume": 71214.0}, {"date": "2024-11-06", "close": 12.6601, "volume": 161706.0}, {"date": "2024-11-07", "close": 12.8401, "volume": 79689.0}, {"date": "2024-11-08", "close": 12.9301, "volume": 108608.0}, {"date": "2024-11-11", "close": 12.9301, "volume": 86411.0}, {"date": "2024-11-12", "close": 12.7501, "volume": 100535.0}, {"date": "2024-11-13", "close": 12.6301, "volume": 72361.0}, {"date": "2024-11-14", "close": 12.5401, "volume": 66451.0}, {"date": "2024-11-15", "close": 12.4801, "volume": 63278.0}, {"date": "2024-11-18", "close": 12.8101, "volume": 138124.0}, {"date": "2024-11-19", "close": 12.9301, "volume": 107477.0}, {"date": "2024-11-20", "close": 12.9601, "volume": 69256.0}, {"date": "2024-11-21", "close": 12.9601, "volume": 70122.0}, {"date": "2024-11-22", "close": 13.0201, "volume": 80663.0}, {"date": "2024-11-25", "close": 12.9001, "volume": 171806.0}, {"date": "2024-11-26", "close": 12.9001, "volume": 90551.0}, {"date": "2024-11-27", "close": 13.1101, "volume": 136273.0}, {"date": "2024-11-29", "close": 13.2301, "volume": 108409.0}, {"date": "2024-12-02", "close": 12.9901, "volume": 105709.0}, {"date": "2024-12-03", "close": 13.0201, "volume": 87961.0}, {"date": "2024-12-04", "close": 12.9901, "volume": 69893.0}, {"date": "2024-12-05", "close": 12.9601, "volume": 98209.0}, {"date": "2024-12-06", "close": 12.9001, "volume": 79808.0}, {"date": "2024-12-09", "close": 12.7801, "volume": 84824.0}, {"date": "2024-12-10", "close": 12.5101, "volume": 89853.0}, {"date": "2024-12-11", "close": 12.4801, "volume": 90279.0}, {"date": "2024-12-12", "close": 12.4501, "volume": 143667.0}, {"date": "2024-12-13", "close": 12.3601, "volume": 64546.0}, {"date": "2024-12-16", "close": 12.1801, "volume": 67533.0}, {"date": "2024-12-17", "close": 12.0601, "volume": 92762.0}, {"date": "2024-12-18", "close": 11.4001, "volume": 147634.0}, {"date": "2024-12-19", "close": 11.4301, "volume": 147139.0}, {"date": "2024-12-20", "close": 11.7301, "volume": 108460.0}, {"date": "2024-12-23", "close": 11.7301, "volume": 126044.0}, {"date": "2024-12-24", "close": 11.9101, "volume": 72925.0}, {"date": "2024-12-26", "close": 12.0001, "volume": 52419.0}, {"date": "2024-12-27", "close": 11.8201, "volume": 99611.0}, {"date": "2024-12-30", "close": 11.6401, "volume": 168445.0}, {"date": "2024-12-31", "close": 11.5801, "volume": 160894.0}, {"date": "2025-01-02", "close": 11.4901, "volume": 148368.0}, {"date": "2025-01-03", "close": 11.5801, "volume": 145854.0}, {"date": "2025-01-06", "close": 11.4901, "volume": 146821.0}, {"date": "2025-01-07", "close": 11.3701, "volume": 139138.0}, {"date": "2025-01-08", "close": 11.4301, "volume": 124126.0}, {"date": "2025-01-10", "close": 11.3101, "volume": 169375.0}, {"date": "2025-01-13", "close": 11.2501, "volume": 161401.0}, {"date": "2025-01-14", "close": 11.4301, "volume": 104777.0}, {"date": "2025-01-15", "close": 11.6401, "volume": 254108.0}, {"date": "2025-01-16", "close": 11.8501, "volume": 106078.0}, {"date": "2025-01-17", "close": 12.0601, "volume": 256285.0}, {"date": "2025-01-21", "close": 12.2101, "volume": 98607.0}, {"date": "2025-01-22", "close": 12.0901, "volume": 149457.0}, {"date": "2025-01-23", "close": 12.0301, "volume": 87844.0}, {"date": "2025-01-24", "close": 12.0001, "volume": 76757.0}, {"date": "2025-01-27", "close": 12.0301, "volume": 229536.0}, {"date": "2025-01-28", "close": 11.8801, "volume": 57570.0}, {"date": "2025-01-29", "close": 11.7901, "volume": 102559.0}, {"date": "2025-01-30", "close": 11.8801, "volume": 145580.0}, {"date": "2025-01-31", "close": 11.9401, "volume": 105491.0}, {"date": "2025-02-03", "close": 11.9101, "volume": 93740.0}, {"date": "2025-02-04", "close": 11.9401, "volume": 68983.0}, {"date": "2025-02-05", "close": 12.0901, "volume": 53672.0}, {"date": "2025-02-06", "close": 12.1651, "volume": 73883.0}, {"date": "2025-02-07", "close": 12.1051, "volume": 70198.0}, {"date": "2025-02-10", "close": 12.0151, "volume": 80302.0}, {"date": "2025-02-11", "close": 12.0301, "volume": 92328.0}, {"date": "2025-02-12", "close": 12.0601, "volume": 70805.0}, {"date": "2025-02-13", "close": 12.0901, "volume": 53967.0}, {"date": "2025-02-14", "close": 12.0901, "volume": 53052.0}, {"date": "2025-02-18", "close": 12.1801, "volume": 74791.0}, {"date": "2025-02-19", "close": 12.0871, "volume": 76509.0}, {"date": "2025-02-20", "close": 12.0901, "volume": 71292.0}, {"date": "2025-02-21", "close": 11.9701, "volume": 83872.0}, {"date": "2025-02-24", "close": 11.8501, "volume": 87568.0}, {"date": "2025-02-25", "close": 11.9101, "volume": 81028.0}, {"date": "2025-02-26", "close": 11.8801, "volume": 83860.0}, {"date": "2025-02-27", "close": 11.8501, "volume": 97931.0}, {"date": "2025-02-28", "close": 12.0001, "volume": 99317.0}, {"date": "2025-03-03", "close": 12.0301, "volume": 127461.0}, {"date": "2025-03-04", "close": 11.8501, "volume": 107152.0}, {"date": "2025-03-05", "close": 12.0901, "volume": 148232.0}, {"date": "2025-03-06", "close": 11.6401, "volume": 164110.0}, {"date": "2025-03-07", "close": 11.5201, "volume": 196409.0}, {"date": "2025-03-10", "close": 11.4601, "volume": 94649.0}, {"date": "2025-03-11", "close": 11.4001, "volume": 70594.0}, {"date": "2025-03-12", "close": 11.5201, "volume": 110490.0}, {"date": "2025-03-13", "close": 11.3701, "volume": 59085.0}, {"date": "2025-03-14", "close": 11.4901, "volume": 133406.0}, {"date": "2025-03-17", "close": 11.6101, "volume": 237316.0}, {"date": "2025-03-18", "close": 11.6101, "volume": 46277.0}, {"date": "2025-03-19", "close": 11.6701, "volume": 51754.0}, {"date": "2025-03-20", "close": 11.6401, "volume": 65115.0}, {"date": "2025-03-21", "close": 11.6101, "volume": 52125.0}, {"date": "2025-03-24", "close": 11.7001, "volume": 90419.0}, {"date": "2025-03-25", "close": 11.3401, "volume": 189222.0}, {"date": "2025-03-26", "close": 11.4001, "volume": 37819.0}, {"date": "2025-03-27", "close": 11.4601, "volume": 71464.0}, {"date": "2025-03-28", "close": 11.4301, "volume": 71621.0}, {"date": "2025-03-31", "close": 11.6401, "volume": 79752.0}, {"date": "2025-04-01", "close": 11.5951, "volume": 73746.0}, {"date": "2025-04-02", "close": 11.7151, "volume": 53216.0}, {"date": "2025-04-03", "close": 11.5501, "volume": 109573.0}, {"date": "2025-04-04", "close": 10.8001, "volume": 260889.0}, {"date": "2025-04-07", "close": 10.2901, "volume": 339762.0}, {"date": "2025-04-08", "close": 10.0501, "volume": 127012.0}, {"date": "2025-04-09", "close": 10.6501, "volume": 216987.0}, {"date": "2025-04-10", "close": 10.2301, "volume": 165074.0}, {"date": "2025-04-11", "close": 10.6201, "volume": 98827.0}, {"date": "2025-04-14", "close": 11.0401, "volume": 128870.0}, {"date": "2025-04-15", "close": 11.2201, "volume": 86246.0}, {"date": "2025-04-16", "close": 11.2351, "volume": 51785.0}, {"date": "2025-04-17", "close": 11.3251, "volume": 56811.0}, {"date": "2025-04-21", "close": 11.1091, "volume": 170752.0}, {"date": "2025-04-22", "close": 11.4001, "volume": 77405.0}, {"date": "2025-04-23", "close": 11.2201, "volume": 134692.0}, {"date": "2025-04-24", "close": 11.3701, "volume": 38982.0}, {"date": "2025-04-25", "close": 11.3701, "volume": 79794.0}, {"date": "2025-04-28", "close": 11.3701, "volume": 52155.0}, {"date": "2025-04-29", "close": 11.4901, "volume": 160632.0}, {"date": "2025-04-30", "close": 11.5801, "volume": 175079.0}, {"date": "2025-05-01", "close": 11.7001, "volume": 118664.0}, {"date": "2025-05-02", "close": 11.8801, "volume": 173311.0}, {"date": "2025-05-05", "close": 11.8801, "volume": 115044.0}, {"date": "2025-05-06", "close": 11.8201, "volume": 83354.0}, {"date": "2025-05-07", "close": 11.7601, "volume": 71307.0}, {"date": "2025-05-08", "close": 11.7301, "volume": 65314.0}, {"date": "2025-05-09", "close": 11.7601, "volume": 60884.0}, {"date": "2025-05-12", "close": 11.8501, "volume": 68902.0}, {"date": "2025-05-13", "close": 11.7901, "volume": 113074.0}, {"date": "2025-05-14", "close": 11.5501, "volume": 142631.0}, {"date": "2025-05-15", "close": 11.7301, "volume": 118298.0}, {"date": "2025-05-16", "close": 11.8501, "volume": 84488.0}, {"date": "2025-05-19", "close": 11.8501, "volume": 85221.0}, {"date": "2025-05-20", "close": 11.9701, "volume": 115437.0}, {"date": "2025-05-21", "close": 11.7301, "volume": 104324.0}, {"date": "2025-05-22", "close": 11.5501, "volume": 82719.0}, {"date": "2025-05-23", "close": 11.4901, "volume": 86669.0}, {"date": "2025-05-27", "close": 11.7301, "volume": 144334.0}, {"date": "2025-05-28", "close": 11.5501, "volume": 61824.0}, {"date": "2025-05-29", "close": 11.7901, "volume": 84974.0}, {"date": "2025-05-30", "close": 11.8501, "volume": 80174.0}, {"date": "2025-06-02", "close": 11.8801, "volume": 59860.0}, {"date": "2025-06-03", "close": 11.8801, "volume": 57849.0}, {"date": "2025-06-04", "close": 11.8201, "volume": 57678.0}, {"date": "2025-06-05", "close": 11.7601, "volume": 49869.0}, {"date": "2025-06-06", "close": 11.8201, "volume": 54345.0}, {"date": "2025-06-09", "close": 11.8501, "volume": 70838.0}, {"date": "2025-06-10", "close": 11.9101, "volume": 105961.0}, {"date": "2025-06-11", "close": 11.8501, "volume": 59059.0}, {"date": "2025-06-12", "close": 11.8801, "volume": 38026.0}, {"date": "2025-06-13", "close": 11.8501, "volume": 67801.0}, {"date": "2025-06-16", "close": 11.8501, "volume": 70239.0}, {"date": "2025-06-17", "close": 11.7901, "volume": 102059.0}, {"date": "2025-06-18", "close": 11.8501, "volume": 108517.0}, {"date": "2025-06-20", "close": 11.8201, "volume": 78495.0}, {"date": "2025-06-23", "close": 11.8201, "volume": 78766.0}, {"date": "2025-06-24", "close": 11.9101, "volume": 84351.0}, {"date": "2025-06-25", "close": 11.7001, "volume": 82093.0}, {"date": "2025-06-26", "close": 11.7001, "volume": 80004.0}, {"date": "2025-06-27", "close": 11.7301, "volume": 94776.0}, {"date": "2025-06-30", "close": 11.8801, "volume": 138377.0}, {"date": "2025-07-01", "close": 11.8201, "volume": 197192.0}, {"date": "2025-07-02", "close": 11.7601, "volume": 154188.0}, {"date": "2025-07-03", "close": 11.7601, "volume": 51995.0}, {"date": "2025-07-07", "close": 11.6401, "volume": 121483.0}, {"date": "2025-07-08", "close": 11.6401, "volume": 115674.0}, {"date": "2025-07-09", "close": 11.6101, "volume": 95879.0}, {"date": "2025-07-10", "close": 11.5501, "volume": 133322.0}, {"date": "2025-07-11", "close": 11.4601, "volume": 139803.0}, {"date": "2025-07-14", "close": 11.4901, "volume": 168201.0}, {"date": "2025-07-15", "close": 11.4901, "volume": 142602.0}, {"date": "2025-07-16", "close": 11.4901, "volume": 116062.0}, {"date": "2025-07-17", "close": 11.4301, "volume": 120622.0}, {"date": "2025-07-18", "close": 11.3701, "volume": 1036088.0}, {"date": "2025-07-21", "close": 11.5501, "volume": 361627.0}, {"date": "2025-07-22", "close": 11.7301, "volume": 147216.0}, {"date": "2025-07-23", "close": 11.8801, "volume": 148143.0}, {"date": "2025-07-24", "close": 11.6701, "volume": 113505.0}, {"date": "2025-07-25", "close": 11.6401, "volume": 97895.0}, {"date": "2025-07-28", "close": 11.4901, "volume": 161899.0}, {"date": "2025-07-29", "close": 11.5801, "volume": 80998.0}, {"date": "2025-07-30", "close": 11.6101, "volume": 126944.0}, {"date": "2025-07-31", "close": 11.4601, "volume": 188453.0}, {"date": "2025-08-01", "close": 11.4901, "volume": 124811.0}, {"date": "2025-08-04", "close": 11.5201, "volume": 161526.0}, {"date": "2025-08-05", "close": 11.6401, "volume": 93057.0}, {"date": "2025-08-06", "close": 11.6401, "volume": 108054.0}, {"date": "2025-08-07", "close": 11.7001, "volume": 159141.0}, {"date": "2025-08-08", "close": 11.6701, "volume": 112479.0}, {"date": "2025-08-11", "close": 11.6401, "volume": 114484.0}, {"date": "2025-08-12", "close": 11.7301, "volume": 129068.0}, {"date": "2025-08-13", "close": 11.7601, "volume": 103340.0}, {"date": "2025-08-14", "close": 11.8201, "volume": 56496.0}, {"date": "2025-08-15", "close": 11.7601, "volume": 88252.0}, {"date": "2025-08-18", "close": 11.7901, "volume": 87848.0}, {"date": "2025-08-19", "close": 11.8501, "volume": 57654.0}, {"date": "2025-08-20", "close": 11.9701, "volume": 168392.0}, {"date": "2025-08-21", "close": 11.9701, "volume": 94560.0}, {"date": "2025-08-22", "close": 12.0001, "volume": 147436.0}, {"date": "2025-08-25", "close": 12.0001, "volume": 81541.0}, {"date": "2025-08-26", "close": 11.9401, "volume": 58947.0}, {"date": "2025-08-27", "close": 12.0001, "volume": 66860.0}, {"date": "2025-08-28", "close": 11.9701, "volume": 81040.0}, {"date": "2025-08-29", "close": 12.0001, "volume": 82224.0}, {"date": "2025-09-02", "close": 11.8501, "volume": 72383.0}, {"date": "2025-09-03", "close": 11.8801, "volume": 241828.0}, {"date": "2025-09-04", "close": 11.9101, "volume": 131379.0}, {"date": "2025-09-05", "close": 12.0001, "volume": 125916.0}, {"date": "2025-09-08", "close": 12.0001, "volume": 146832.0}, {"date": "2025-09-09", "close": 12.0601, "volume": 95688.0}, {"date": "2025-09-10", "close": 12.0001, "volume": 86010.0}, {"date": "2025-09-11", "close": 12.1801, "volume": 148903.0}, {"date": "2025-09-12", "close": 12.0901, "volume": 140417.0}, {"date": "2025-09-15", "close": 12.1501, "volume": 224156.0}, {"date": "2025-09-16", "close": 12.1201, "volume": 92900.0}, {"date": "2025-09-17", "close": 12.0901, "volume": 113792.0}, {"date": "2025-09-18", "close": 12.0601, "volume": 145713.0}, {"date": "2025-09-19", "close": 12.0001, "volume": 147392.0}, {"date": "2025-09-22", "close": 12.0001, "volume": 120838.0}, {"date": "2025-09-23", "close": 11.9101, "volume": 99733.0}, {"date": "2025-09-24", "close": 11.7901, "volume": 81594.0}, {"date": "2025-09-25", "close": 11.7301, "volume": 69626.0}, {"date": "2025-09-26", "close": 11.7001, "volume": 115619.0}, {"date": "2025-09-29", "close": 11.7901, "volume": 91414.0}, {"date": "2025-09-30", "close": 11.9101, "volume": 76366.0}, {"date": "2025-10-01", "close": 11.8801, "volume": 79898.0}, {"date": "2025-10-02", "close": 11.9101, "volume": 94358.0}, {"date": "2025-10-03", "close": 11.9101, "volume": 106216.0}, {"date": "2025-10-06", "close": 11.7601, "volume": 102982.0}, {"date": "2025-10-07", "close": 11.7601, "volume": 76487.0}, {"date": "2025-10-08", "close": 11.6701, "volume": 54940.0}, {"date": "2025-10-09", "close": 11.5801, "volume": 83422.0}, {"date": "2025-10-10", "close": 11.4301, "volume": 101150.0}, {"date": "2025-10-13", "close": 11.5201, "volume": 72683.0}, {"date": "2025-10-14", "close": 11.6101, "volume": 80603.0}, {"date": "2025-10-15", "close": 11.7301, "volume": 85427.0}, {"date": "2025-10-16", "close": 11.6251, "volume": 68968.0}, {"date": "2025-10-17", "close": 11.6401, "volume": 102974.0}, {"date": "2025-10-20", "close": 11.7901, "volume": 64685.0}, {"date": "2025-10-21", "close": 11.8801, "volume": 70555.0}, {"date": "2025-10-22", "close": 11.8801, "volume": 71569.0}, {"date": "2025-10-23", "close": 11.9101, "volume": 55337.0}, {"date": "2025-10-24", "close": 11.7901, "volume": 84047.0}, {"date": "2025-10-27", "close": 11.8501, "volume": 92850.0}, {"date": "2025-10-28", "close": 11.6701, "volume": 82105.0}, {"date": "2025-10-29", "close": 11.4601, "volume": 121583.0}, {"date": "2025-10-30", "close": 11.5801, "volume": 79398.0}, {"date": "2025-10-31", "close": 11.6401, "volume": 207664.0}, {"date": "2025-11-03", "close": 11.5201, "volume": 87517.0}, {"date": "2025-11-04", "close": 11.5201, "volume": 46237.0}, {"date": "2025-11-05", "close": 11.4601, "volume": 99990.0}, {"date": "2025-11-06", "close": 11.4901, "volume": 98714.0}, {"date": "2025-11-07", "close": 11.6401, "volume": 136577.0}, {"date": "2025-11-10", "close": 11.8201, "volume": 79761.0}, {"date": "2025-11-11", "close": 11.8501, "volume": 69697.0}, {"date": "2025-11-12", "close": 11.7601, "volume": 77039.0}, {"date": "2025-11-13", "close": 11.6101, "volume": 71929.0}, {"date": "2025-11-14", "close": 11.5501, "volume": 90662.0}, {"date": "2025-11-17", "close": 11.4601, "volume": 102064.0}, {"date": "2025-11-18", "close": 11.5801, "volume": 73699.0}, {"date": "2025-11-19", "close": 11.5201, "volume": 84978.0}, {"date": "2025-11-20", "close": 11.6401, "volume": 123953.0}, {"date": "2025-11-21", "close": 11.7301, "volume": 130805.0}, {"date": "2025-11-24", "close": 11.6401, "volume": 124621.0}, {"date": "2025-11-25", "close": 11.7601, "volume": 126156.0}, {"date": "2025-11-26", "close": 11.8501, "volume": 79477.0}, {"date": "2025-11-28", "close": 11.9401, "volume": 57219.0}, {"date": "2025-12-01", "close": 11.9101, "volume": 93992.0}, {"date": "2025-12-02", "close": 11.7001, "volume": 81667.0}, {"date": "2025-12-03", "close": 11.7601, "volume": 83607.0}, {"date": "2025-12-04", "close": 11.8201, "volume": 84072.0}, {"date": "2025-12-05", "close": 11.7601, "volume": 66745.0}, {"date": "2025-12-08", "close": 11.6701, "volume": 69123.0}, {"date": "2025-12-09", "close": 11.6401, "volume": 53897.0}, {"date": "2025-12-10", "close": 11.5501, "volume": 83359.0}, {"date": "2025-12-11", "close": 11.5501, "volume": 79425.0}, {"date": "2025-12-12", "close": 11.6101, "volume": 73066.0}, {"date": "2025-12-15", "close": 11.6701, "volume": 237494.0}, {"date": "2025-12-16", "close": 11.6701, "volume": 215427.0}, {"date": "2025-12-17", "close": 11.6401, "volume": 112782.0}, {"date": "2025-12-18", "close": 11.5801, "volume": 140571.0}, {"date": "2025-12-19", "close": 11.6101, "volume": 72637.0}, {"date": "2025-12-22", "close": 11.6701, "volume": 113949.0}, {"date": "2025-12-23", "close": 11.6701, "volume": 54965.0}, {"date": "2025-12-24", "close": 11.7901, "volume": 50988.0}, {"date": "2025-12-26", "close": 11.7901, "volume": 66078.0}, {"date": "2025-12-29", "close": 11.7451, "volume": 102092.0}, {"date": "2025-12-30", "close": 11.7901, "volume": 101022.0}, {"date": "2025-12-31", "close": 11.5201, "volume": 164556.0}, {"date": "2026-01-02", "close": 11.5201, "volume": 121037.0}, {"date": "2026-01-05", "close": 11.4901, "volume": 252998.0}, {"date": "2026-01-06", "close": 11.5801, "volume": 124084.0}, {"date": "2026-01-07", "close": 11.5201, "volume": 92620.0}, {"date": "2026-01-08", "close": 11.6701, "volume": 69961.0}, {"date": "2026-01-09", "close": 11.6701, "volume": 114468.0}, {"date": "2026-01-12", "close": 11.7301, "volume": 99648.0}, {"date": "2026-01-13", "close": 11.7301, "volume": 122756.0}, {"date": "2026-01-14", "close": 11.7601, "volume": 174277.0}, {"date": "2026-01-15", "close": 11.8201, "volume": 123781.0}, {"date": "2026-01-16", "close": 11.8801, "volume": 149232.0}, {"date": "2026-01-20", "close": 11.8501, "volume": 130196.0}, {"date": "2026-01-21", "close": 11.8201, "volume": 187657.0}, {"date": "2026-01-22", "close": 11.7601, "volume": 136506.0}, {"date": "2026-01-23", "close": 11.6701, "volume": 105401.0}, {"date": "2026-01-26", "close": 11.6401, "volume": 102060.0}, {"date": "2026-01-27", "close": 11.6701, "volume": 80803.0}, {"date": "2026-01-28", "close": 11.6401, "volume": 65754.0}, {"date": "2026-01-29", "close": 11.7601, "volume": 130884.0}, {"date": "2026-01-30", "close": 11.8201, "volume": 100230.0}, {"date": "2026-02-02", "close": 11.7301, "volume": 102955.0}, {"date": "2026-02-03", "close": 11.7001, "volume": 102120.0}, {"date": "2026-02-04", "close": 11.8801, "volume": 118072.0}, {"date": "2026-02-05", "close": 11.7601, "volume": 164470.0}, {"date": "2026-02-06", "close": 11.7601, "volume": 295324.0}, {"date": "2026-02-09", "close": 11.8, "volume": 235241.0}, {"date": "2026-02-10", "close": 12.1, "volume": 291617.0}, {"date": "2026-02-11", "close": 12.19, "volume": 219778.0}, {"date": "2026-02-12", "close": 12.27, "volume": 186746.0}, {"date": "2026-02-13", "close": 12.32, "volume": 242999.0}, {"date": "2026-02-17", "close": 12.52, "volume": 523592.0}, {"date": "2026-02-18", "close": 12.54, "volume": 333920.0}, {"date": "2026-02-19", "close": 12.52, "volume": 432860.0}, {"date": "2026-02-20", "close": 12.44, "volume": 206540.0}, {"date": "2026-02-23", "close": 12.44, "volume": 114931.0}, {"date": "2026-02-24", "close": 12.46, "volume": 113329.0}, {"date": "2026-02-25", "close": 12.44, "volume": 101723.0}, {"date": "2026-02-26", "close": 12.53, "volume": 181969.0}, {"date": "2026-02-27", "close": 12.56, "volume": 269407.0}, {"date": "2026-03-02", "close": 12.56, "volume": 151418.0}, {"date": "2026-03-03", "close": 12.36, "volume": 190526.0}, {"date": "2026-03-04", "close": 12.32, "volume": 102181.0}, {"date": "2026-03-05", "close": 12.18, "volume": 77963.0}, {"date": "2026-03-06", "close": 12.05, "volume": 102772.0}, {"date": "2026-03-09", "close": 11.75, "volume": 441282.0}, {"date": "2026-03-10", "close": 11.81, "volume": 159486.0}, {"date": "2026-03-11", "close": 11.68, "volume": 104852.0}, {"date": "2026-03-12", "close": 11.6, "volume": 77516.0}, {"date": "2026-03-13", "close": 11.55, "volume": 83669.0}, {"date": "2026-03-16", "close": 11.73, "volume": 84668.0}, {"date": "2026-03-17", "close": 11.83, "volume": 130392.0}, {"date": "2026-03-18", "close": 11.77, "volume": 114705.0}, {"date": "2026-03-19", "close": 11.78, "volume": 104692.0}, {"date": "2026-03-20", "close": 11.41, "volume": 154416.0}, {"date": "2026-03-23", "close": 11.37, "volume": 227494.0}, {"date": "2026-03-24", "close": 11.13, "volume": 179895.0}, {"date": "2026-03-25", "close": 11.17, "volume": 121764.0}, {"date": "2026-03-26", "close": 10.89, "volume": 294176.0}, {"date": "2026-03-27", "close": 10.67, "volume": 168449.0}, {"date": "2026-03-30", "close": 10.77, "volume": 162391.0}, {"date": "2026-03-31", "close": 11.05, "volume": 221324.0}, {"date": "2026-04-01", "close": 11.3, "volume": 259208.0}, {"date": "2026-04-02", "close": 11.37, "volume": 181916.0}, {"date": "2026-04-06", "close": 11.43, "volume": 134116.0}, {"date": "2026-04-07", "close": 11.49, "volume": 198128.0}, {"date": "2026-04-08", "close": 11.82, "volume": 171069.0}, {"date": "2026-04-09", "close": 12.05, "volume": 124324.0}, {"date": "2026-04-10", "close": 11.98, "volume": 152877.0}, {"date": "2026-04-13", "close": 12.01, "volume": 117969.0}, {"date": "2026-04-14", "close": 12.09, "volume": 136744.0}, {"date": "2026-04-15", "close": 12.15, "volume": 114416.0}, {"date": "2026-04-16", "close": 12.27, "volume": 121669.0}, {"date": "2026-04-17", "close": 12.215, "volume": 189125.0}, {"date": "2026-04-20", "close": 12.33, "volume": 87043.0}, {"date": "2026-04-21", "close": 12.1, "volume": 103250.0}, {"date": "2026-04-22", "close": 11.89, "volume": 81714.0}, {"date": "2026-04-23", "close": 11.89, "volume": 145149.0}, {"date": "2026-04-24", "close": 11.91, "volume": 61448.0}, {"date": "2026-04-27", "close": 11.97, "volume": 74413.0}, {"date": "2026-04-28", "close": 11.94, "volume": 107937.0}, {"date": "2026-04-29", "close": 11.87, "volume": 105249.0}, {"date": "2026-04-30", "close": 11.96, "volume": 174355.0}, {"date": "2026-05-01", "close": 11.92, "volume": 87851.0}, {"date": "2026-05-04", "close": 11.81, "volume": 134881.0}, {"date": "2026-05-05", "close": 11.84, "volume": 91453.0}, {"date": "2026-05-06", "close": 11.96, "volume": 93050.0}, {"date": "2026-05-07", "close": 11.82, "volume": 112744.0}, {"date": "2026-05-08", "close": 11.95, "volume": 75566.0}, {"date": "2026-05-11", "close": 11.88, "volume": 102545.0}, {"date": "2026-05-12", "close": 11.89, "volume": 90219.0}, {"date": "2026-05-13", "close": 11.86, "volume": 68642.0}, {"date": "2026-05-14", "close": 11.86, "volume": 97842.0}, {"date": "2026-05-15", "close": 11.69, "volume": 105825.0}, {"date": "2026-05-18", "close": 11.71, "volume": 88081.0}, {"date": "2026-05-19", "close": 11.74, "volume": 94006.0}, {"date": "2026-05-20", "close": 11.9, "volume": 119129.0}, {"date": "2026-05-21", "close": 11.7, "volume": 116331.0}, {"date": "2026-05-22", "close": 11.66, "volume": 162147.0}, {"date": "2026-05-26", "close": 11.768, "volume": 112260.0}, {"date": "2026-05-27", "close": 11.7, "volume": 60088.0}, {"date": "2026-05-28", "close": 11.75, "volume": 80914.0}, {"date": "2026-05-29", "close": 11.7, "volume": 124087.0}, {"date": "2026-06-01", "close": 11.36, "volume": 297793.0}, {"date": "2026-06-02", "close": 11.35, "volume": 125864.0}, {"date": "2026-06-03", "close": 11.3, "volume": 66840.0}, {"date": "2026-06-04", "close": 11.39, "volume": 69537.0}, {"date": "2026-06-05", "close": 11.39, "volume": 104501.0}, {"date": "2026-06-08", "close": 11.3, "volume": 86843.0}, {"date": "2026-06-09", "close": 11.47, "volume": 130660.0}, {"date": "2026-06-10", "close": 11.55, "volume": 107511.0}, {"date": "2026-06-11", "close": 11.66, "volume": 133407.0}, {"date": "2026-06-12", "close": 11.75, "volume": 52317.0}, {"date": "2026-06-15", "close": 11.75, "volume": 111996.0}, {"date": "2026-06-16", "close": 11.74, "volume": 63478.0}, {"date": "2026-06-17", "close": 11.5, "volume": 94428.0}, {"date": "2026-06-18", "close": 11.56, "volume": 81890.0}, {"date": "2026-06-22", "close": 11.6, "volume": 156956.0}, {"date": "2026-06-23", "close": 11.55, "volume": 109105.0}, {"date": "2026-06-24", "close": 11.64, "volume": 121067.0}, {"date": "2026-06-25", "close": 11.72, "volume": 86508.0}, {"date": "2026-06-26", "close": 11.93, "volume": 115340.0}, {"date": "2026-06-29", "close": 11.93, "volume": 187800.0}, {"date": "2026-06-30", "close": 11.84, "volume": 204724.0}, {"date": "2026-07-01", "close": 11.77, "volume": 147101.0}, {"date": "2026-07-02", "close": 11.88, "volume": 194985.0}, {"date": "2026-07-06", "close": 11.95, "volume": 212928.0}, {"date": "2026-07-07", "close": 11.99, "volume": 164300.0}, {"date": "2026-07-08", "close": 11.9, "volume": 80915.0}, {"date": "2026-07-09", "close": 11.9, "volume": 92120.0}, {"date": "2026-07-10", "close": 11.91, "volume": 55558.0}, {"date": "2026-07-13", "close": 11.96, "volume": 257193.0}, {"date": "2026-07-14", "close": 11.99, "volume": 159984.0}, {"date": "2026-07-15", "close": 11.99, "volume": 218609.0}, {"date": "2026-07-16", "close": 12.25, "volume": 319430.0}, {"date": "2026-07-17", "close": 12.26, "volume": 1227992.0}, {"date": "2026-07-20", "close": 12.27, "volume": 156149.0}, {"date": "2026-07-21", "close": 12.32, "volume": 211119.0}, {"date": "2026-07-22", "close": 12.29, "volume": 128743.0}, {"date": "2026-07-23", "close": 12.07, "volume": 129891.0}, {"date": "2026-07-24", "close": 12.23, "volume": 297953.0}, {"date": "2026-07-27", "close": 12.25, "volume": 164663.0}, {"date": "2026-07-28", "close": 12.27, "volume": 246405.0}, {"date": "2026-07-29", "close": 12.19, "volume": 210990.0}, {"date": "2026-07-30", "close": 12.15, "volume": 77338.0}, {"date": "2026-07-31", "close": 12.06, "volume": 204574.0}, {"date": "2026-08-03", "close": 11.97, "volume": 159278.0}, {"date": "2026-08-04", "close": 11.97, "volume": 139957.0}, {"date": "2026-08-05", "close": 12.0, "volume": 77548.0}, {"date": "2026-08-06", "close": 11.89, "volume": 124378.0}, {"date": "2026-08-07", "close": 11.9, "volume": 106724.0}], "refreshing": true}