{"ticker": "BGR", "overview": {"cik": "1306550", "ticker": "BGR", "name": "BlackRock Energy & Resources Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335693", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054539", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025360", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK ENERGY AND RESOURCES TRUST", "accession": "0001193125-26-093576", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016958", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0001193125-26-048769", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036326", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035763", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035759", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032158", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK ENERGY & RESOURCES TRUST", "accession": "0001193125-25-196096", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002272", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204434", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125661", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073396", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-15", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000064", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001752724-25-058141", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "BLACKROCK ENERGY & RESOURCES TRUST", "accession": "0001193125-25-049644", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-25", "title": "Form NPORT-P", "accession": "0001752724-25-037891", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-02-25", "title": "Form SC TO-I/A", "accession": "0001193125-25-034456", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-02-24", "title": "Form SC TO-I/A", "accession": "0001193125-25-032207", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 64408.1, "sell_n": 0, "sell_sum": 0, "net": 64408.1, "insiders": 1, "first_date": "2026-02-10", "last_date": "2026-02-10"}, "metrics": {"ticker": "BGR", "has_prices": true, "as_of": "2026-08-07", "last": 15.92, "prev_close": 16.0, "change": -0.08000000000000007, "change_pct": -0.0050000000000000044, "session_volume": 77421.0, "vwap_5": 16.048485801491523, "vwap_20": 16.159792975709216, "vwap_60": 15.669992774381736, "vwap_250": 15.034522289228875, "high_52w": 17.39, "low_52w": 13.28, "avg_volume_20": 79256.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-048769", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Stephen Thomas Minar", "who_key": "Minar Stephen Thomas", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64408.1, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $64K of BGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000119312526048769/0001193125-26-048769-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382549}, {"id": "0001193125-26-035759", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 79672.16676800001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000119312526035759/0001193125-26-035759-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001193125-26-035763", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Mark Hume", "who_key": "Hume Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 18084.634992, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000119312526035763/0001193125-26-035763-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001193125-26-036326", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 34196.316368, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000119312526036326/0001193125-26-036326-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0000950170-25-013247", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 9821.751478, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000095017025013247/0000950170-25-013247-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922549}, {"id": "0000950170-25-013268", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 31440.521565, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000095017025013268/0000950170-25-013268-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922549}, {"id": "0000950170-25-013292", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 79635.39001999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000095017025013292/0000950170-25-013292-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922549}, {"id": "0000950170-25-013771", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Mark Hume", "who_key": "Hume Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 16691.251206, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000095017025013771/0000950170-25-013771-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922549}, {"id": "0000950170-24-010700", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 77537.710607, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000095017024010700/0000950170-24-010700-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449589}, {"id": "0000950170-24-010785", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 36408.641128999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000095017024010785/0000950170-24-010785-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449589}, {"id": "0000950170-24-010846", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Mark Hume", "who_key": "Hume Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 15345.300334, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000095017024010846/0000950170-24-010846-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449589}, {"id": "0000950170-24-010933", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 11562.697027, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000095017024010933/0000950170-24-010933-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449589}, {"id": "0000899243-23-003593", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 43086.045114, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000089924323003593/0000899243-23-003593-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975189}, {"id": "0000899243-23-003613", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 12889.819983000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000089924323003613/0000899243-23-003613-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975189}, {"id": "0000899243-23-003616", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 70250.511837, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000089924323003616/0000899243-23-003616-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975189}, {"id": "0000899243-23-003633", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Mark Hume", "who_key": "Hume Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 14572.553376000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000089924323003633/0000899243-23-003633-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975189}, {"id": "0000899243-22-004328", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 41935.57596, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000089924322004328/0000899243-22-004328-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500789}, {"id": "0000899243-22-004348", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Mark Hume", "who_key": "Hume Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8519.540040000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000089924322004348/0000899243-22-004348-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500789}, {"id": "0000899243-22-004483", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 33686.265960000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000089924322004483/0000899243-22-004483-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500789}, {"id": "0000899243-22-004498", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 9831.50244, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000089924322004498/0000899243-22-004498-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500789}], "recent_buys": [{"id": "0001193125-26-048769", "src": "INSIDERS", "ticker": "BGR", "cik": "1306550", "company": "BlackRock Energy & Resources Trust", "company_raw": "BlackRock Energy & Resources Trust", "who": "Stephen Thomas Minar", "who_key": "Minar Stephen Thomas", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64408.1, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $64K of BGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000119312526048769/0001193125-26-048769-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382549}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BGR (BlackRock Energy & Resources Trust)", "new_value": "BlackRock Energy and Resources Trust", "effective": "", "evidence": "we hold BGR as BlackRock Energy & Resources Trust; the NYSE universe lists that code as BlackRock Energy and Resources Trust. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.039112"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackRock Energy and Resources Trust", "new_value": "BlackRock Energy & Resources Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001306550", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001306550", "applied": 1, "detected_at": "2026-09-10T16:51:09.861766"}]}, "key_people": [{"who": "Stephen Thomas Minar", "who_key": "Minar Stephen Thomas", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 64408.1, "sold": 0, "net": 64408.1, "trades": 1, "top_score": 52.1, "lean": "buying", "history": [{"action": "BUY", "amount": 64408.1, "date": "2026-02-10", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000119312526048769/0001193125-26-048769-index.htm"}], "latest": {"action": "BUY", "amount": 64408.1, "date": "2026-02-10", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1306550/000119312526048769/0001193125-26-048769-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335693", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054539", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025360", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK ENERGY AND RESOURCES TRUST", "accession": "0001193125-26-093576", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016958", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0001193125-26-048769", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036326", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035763", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035759", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032158", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK ENERGY & RESOURCES TRUST", "accession": "0001193125-25-196096", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002272", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204434", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125661", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073396", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-15", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000064", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001752724-25-058141", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "BLACKROCK ENERGY & RESOURCES TRUST", "accession": "0001193125-25-049644", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-25", "title": "Form NPORT-P", "accession": "0001752724-25-037891", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-02-25", "title": "Form SC TO-I/A", "accession": "0001193125-25-034456", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-02-24", "title": "Form SC TO-I/A", "accession": "0001193125-25-032207", "price_sensitive": false}], "performance": {"ticker": "BGR", "has_prices": true, "summary": {"n": 1, "avg": 0.06702412868632708, "win_rate": 1.0, "best": 0.06702412868632708, "worst": 0.06702412868632708, "as_of": "2026-08-07"}, "buys": [{"who": "Minar Stephen Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 64408.1, "date": "2026-02-10", "score": 52.1, "ref_price": 14.92, "return": 0.06702412868632708}]}, "price_series": [{"date": "2016-08-08", "close": 13.94, "volume": 83024.0}, {"date": "2016-08-09", "close": 13.91, "volume": 123216.0}, {"date": "2016-08-10", "close": 13.93, "volume": 108388.0}, {"date": "2016-08-11", "close": 13.95, "volume": 79341.0}, {"date": "2016-08-12", "close": 13.99, "volume": 66060.0}, {"date": "2016-08-15", "close": 14.11, "volume": 75190.0}, {"date": "2016-08-16", "close": 14.1401, "volume": 46685.0}, {"date": "2016-08-17", "close": 14.2, "volume": 72766.0}, {"date": "2016-08-18", "close": 14.43, "volume": 134742.0}, {"date": "2016-08-19", "close": 14.36, "volume": 66898.0}, {"date": "2016-08-22", "close": 14.16, "volume": 59859.0}, {"date": "2016-08-23", "close": 14.32, "volume": 83762.0}, {"date": "2016-08-24", "close": 14.17, "volume": 109081.0}, {"date": "2016-08-25", "close": 14.18, "volume": 39770.0}, {"date": "2016-08-26", "close": 14.15, "volume": 44641.0}, {"date": "2016-08-29", "close": 14.18, "volume": 49473.0}, {"date": "2016-08-30", "close": 14.12, "volume": 65171.0}, {"date": "2016-08-31", "close": 14.02, "volume": 99358.0}, {"date": "2016-09-01", "close": 14.02, "volume": 54420.0}, {"date": "2016-09-02", "close": 14.23, "volume": 44107.0}, {"date": "2016-09-06", "close": 14.32, "volume": 51807.0}, {"date": "2016-09-07", "close": 14.35, "volume": 61817.0}, {"date": "2016-09-08", "close": 14.6, "volume": 83495.0}, {"date": "2016-09-09", "close": 14.29, "volume": 86060.0}, {"date": "2016-09-12", "close": 14.53, "volume": 79207.0}, {"date": "2016-09-13", "close": 14.11, "volume": 60463.0}, {"date": "2016-09-14", "close": 14.03, "volume": 101190.0}, {"date": "2016-09-15", "close": 14.08, "volume": 39964.0}, {"date": "2016-09-16", "close": 13.99, "volume": 85186.0}, {"date": "2016-09-19", "close": 14.03, "volume": 111871.0}, {"date": "2016-09-20", "close": 13.97, "volume": 92549.0}, {"date": "2016-09-21", "close": 14.1, "volume": 98102.0}, {"date": "2016-09-22", "close": 14.17, "volume": 85563.0}, {"date": "2016-09-23", "close": 14.06, "volume": 99385.0}, {"date": "2016-09-26", "close": 13.95, "volume": 128442.0}, {"date": "2016-09-27", "close": 13.82, "volume": 114396.0}, {"date": "2016-09-28", "close": 14.3, "volume": 178667.0}, {"date": "2016-09-29", "close": 14.28, "volume": 122681.0}, {"date": "2016-09-30", "close": 14.48, "volume": 95704.0}, {"date": "2016-10-03", "close": 14.44, "volume": 43306.0}, {"date": "2016-10-04", "close": 14.32, "volume": 95224.0}, {"date": "2016-10-05", "close": 14.49, "volume": 107018.0}, {"date": "2016-10-06", "close": 14.54, "volume": 123914.0}, {"date": "2016-10-07", "close": 14.31, "volume": 77254.0}, {"date": "2016-10-10", "close": 14.58, "volume": 120181.0}, {"date": "2016-10-11", "close": 14.29, "volume": 79383.0}, {"date": "2016-10-12", "close": 14.16, "volume": 69648.0}, {"date": "2016-10-13", "close": 14.06, "volume": 71529.0}, {"date": "2016-10-14", "close": 14.0, "volume": 58384.0}, {"date": "2016-10-17", "close": 13.81, "volume": 74920.0}, {"date": "2016-10-18", "close": 13.88, "volume": 55890.0}, {"date": "2016-10-19", "close": 14.22, "volume": 138373.0}, {"date": "2016-10-20", "close": 14.13, "volume": 60120.0}, {"date": "2016-10-21", "close": 14.13, "volume": 52322.0}, {"date": "2016-10-24", "close": 14.13, "volume": 131114.0}, {"date": "2016-10-25", "close": 14.13, "volume": 63387.0}, {"date": "2016-10-26", "close": 14.21, "volume": 76359.0}, {"date": "2016-10-27", "close": 14.09, "volume": 81818.0}, {"date": "2016-10-28", "close": 14.04, "volume": 64597.0}, {"date": "2016-10-31", "close": 13.79, "volume": 92062.0}, {"date": "2016-11-01", "close": 13.67, "volume": 121656.0}, {"date": "2016-11-02", "close": 13.6, "volume": 88530.0}, {"date": "2016-11-03", "close": 13.53, "volume": 99561.0}, {"date": "2016-11-04", "close": 13.37, "volume": 79913.0}, {"date": "2016-11-07", "close": 13.63, "volume": 85036.0}, {"date": "2016-11-08", "close": 13.59, "volume": 82590.0}, {"date": "2016-11-09", "close": 13.83, "volume": 108941.0}, {"date": "2016-11-10", "close": 13.71, "volume": 140111.0}, {"date": "2016-11-11", "close": 13.58, "volume": 64502.0}, {"date": "2016-11-14", "close": 13.55, "volume": 98685.0}, {"date": "2016-11-15", "close": 13.88, "volume": 79601.0}, {"date": "2016-11-16", "close": 13.8117, "volume": 74291.0}, {"date": "2016-11-17", "close": 13.73, "volume": 109245.0}, {"date": "2016-11-18", "close": 13.79, "volume": 81834.0}, {"date": "2016-11-21", "close": 14.06, "volume": 101255.0}, {"date": "2016-11-22", "close": 14.19, "volume": 64376.0}, {"date": "2016-11-23", "close": 14.22, "volume": 63307.0}, {"date": "2016-11-25", "close": 14.13, "volume": 41846.0}, {"date": "2016-11-28", "close": 13.9, "volume": 107096.0}, {"date": "2016-11-29", "close": 13.8, "volume": 125336.0}, {"date": "2016-11-30", "close": 14.3, "volume": 218901.0}, {"date": "2016-12-01", "close": 14.361, "volume": 114358.0}, {"date": "2016-12-02", "close": 14.53, "volume": 116611.0}, {"date": "2016-12-05", "close": 14.59, "volume": 74074.0}, {"date": "2016-12-06", "close": 14.58, "volume": 77579.0}, {"date": "2016-12-07", "close": 14.63, "volume": 86660.0}, {"date": "2016-12-08", "close": 14.64, "volume": 83713.0}, {"date": "2016-12-09", "close": 14.62, "volume": 91896.0}, {"date": "2016-12-12", "close": 14.65, "volume": 110323.0}, {"date": "2016-12-13", "close": 14.95, "volume": 112071.0}, {"date": "2016-12-14", "close": 14.61, "volume": 114646.0}, {"date": "2016-12-15", "close": 14.6, "volume": 100666.0}, {"date": "2016-12-16", "close": 14.67, "volume": 88488.0}, {"date": "2016-12-19", "close": 14.62, "volume": 68344.0}, {"date": "2016-12-20", "close": 14.58, "volume": 78731.0}, {"date": "2016-12-21", "close": 14.56, "volume": 81150.0}, {"date": "2016-12-22", "close": 14.58, "volume": 62768.0}, {"date": "2016-12-23", "close": 14.55, "volume": 85991.0}, {"date": "2016-12-27", "close": 14.61, "volume": 79227.0}, {"date": "2016-12-28", "close": 14.43, "volume": 86056.0}, {"date": "2016-12-29", "close": 14.46, "volume": 113194.0}, {"date": "2016-12-30", "close": 14.44, "volume": 134242.0}, {"date": "2017-01-03", "close": 14.64, "volume": 106187.0}, {"date": "2017-01-04", "close": 14.72, "volume": 96721.0}, {"date": "2017-01-05", "close": 14.65, "volume": 162002.0}, {"date": "2017-01-06", "close": 14.75, "volume": 95318.0}, {"date": "2017-01-09", "close": 14.7, "volume": 78124.0}, {"date": "2017-01-10", "close": 14.48, "volume": 110075.0}, {"date": "2017-01-11", "close": 14.57, "volume": 89152.0}, {"date": "2017-01-12", "close": 14.58, "volume": 64718.0}, {"date": "2017-01-13", "close": 14.52, "volume": 90157.0}, {"date": "2017-01-17", "close": 14.59, "volume": 74610.0}, {"date": "2017-01-18", "close": 14.61, "volume": 76492.0}, {"date": "2017-01-19", "close": 14.58, "volume": 58520.0}, {"date": "2017-01-20", "close": 14.58, "volume": 51103.0}, {"date": "2017-01-23", "close": 14.5, "volume": 40477.0}, {"date": "2017-01-24", "close": 14.73, "volume": 73991.0}, {"date": "2017-01-25", "close": 14.81, "volume": 85421.0}, {"date": "2017-01-26", "close": 14.8, "volume": 91573.0}, {"date": "2017-01-27", "close": 14.72, "volume": 64857.0}, {"date": "2017-01-30", "close": 14.42, "volume": 78743.0}, {"date": "2017-01-31", "close": 14.44, "volume": 87748.0}, {"date": "2017-02-01", "close": 14.4, "volume": 93614.0}, {"date": "2017-02-02", "close": 14.47, "volume": 40783.0}, {"date": "2017-02-03", "close": 14.59, "volume": 74358.0}, {"date": "2017-02-06", "close": 14.48, "volume": 132322.0}, {"date": "2017-02-07", "close": 14.39, "volume": 76060.0}, {"date": "2017-02-08", "close": 14.25, "volume": 163934.0}, {"date": "2017-02-09", "close": 14.33, "volume": 111943.0}, {"date": "2017-02-10", "close": 14.55, "volume": 71606.0}, {"date": "2017-02-13", "close": 14.44, "volume": 89331.0}, {"date": "2017-02-14", "close": 14.38, "volume": 78491.0}, {"date": "2017-02-15", "close": 14.35, "volume": 82143.0}, {"date": "2017-02-16", "close": 14.25, "volume": 75760.0}, {"date": "2017-02-17", "close": 14.08, "volume": 59024.0}, {"date": "2017-02-21", "close": 14.15, "volume": 73028.0}, {"date": "2017-02-22", "close": 14.06, "volume": 89362.0}, {"date": "2017-02-23", "close": 14.09, "volume": 86040.0}, {"date": "2017-02-24", "close": 14.07, "volume": 93838.0}, {"date": "2017-02-27", "close": 14.17, "volume": 71178.0}, {"date": "2017-02-28", "close": 14.11, "volume": 128692.0}, {"date": "2017-03-01", "close": 14.29, "volume": 91491.0}, {"date": "2017-03-02", "close": 14.14, "volume": 87119.0}, {"date": "2017-03-03", "close": 14.08, "volume": 94478.0}, {"date": "2017-03-06", "close": 14.14, "volume": 50658.0}, {"date": "2017-03-07", "close": 14.1, "volume": 59498.0}, {"date": "2017-03-08", "close": 13.7, "volume": 123378.0}, {"date": "2017-03-09", "close": 13.7, "volume": 109101.0}, {"date": "2017-03-10", "close": 13.55, "volume": 154023.0}, {"date": "2017-03-13", "close": 13.46, "volume": 102825.0}, {"date": "2017-03-14", "close": 13.25, "volume": 157647.0}, {"date": "2017-03-15", "close": 13.53, "volume": 94673.0}, {"date": "2017-03-16", "close": 13.49, "volume": 95123.0}, {"date": "2017-03-17", "close": 13.5, "volume": 62516.0}, {"date": "2017-03-20", "close": 13.48, "volume": 62441.0}, {"date": "2017-03-21", "close": 13.36, "volume": 116564.0}, {"date": "2017-03-22", "close": 13.39, "volume": 98564.0}, {"date": "2017-03-23", "close": 13.34, "volume": 89938.0}, {"date": "2017-03-24", "close": 13.28, "volume": 65835.0}, {"date": "2017-03-27", "close": 13.29, "volume": 80324.0}, {"date": "2017-03-28", "close": 13.44, "volume": 145470.0}, {"date": "2017-03-29", "close": 13.66, "volume": 92694.0}, {"date": "2017-03-30", "close": 13.76, "volume": 114187.0}, {"date": "2017-03-31", "close": 13.75, "volume": 145678.0}, {"date": "2017-04-03", "close": 13.78, "volume": 118004.0}, {"date": "2017-04-04", "close": 13.82, "volume": 96917.0}, {"date": "2017-04-05", "close": 13.78, "volume": 107492.0}, {"date": "2017-04-06", "close": 13.88, "volume": 90363.0}, {"date": "2017-04-07", "close": 13.94, "volume": 69526.0}, {"date": "2017-04-10", "close": 14.08, "volume": 93362.0}, {"date": "2017-04-11", "close": 13.99, "volume": 110377.0}, {"date": "2017-04-12", "close": 14.01, "volume": 122841.0}, {"date": "2017-04-13", "close": 13.77, "volume": 103106.0}, {"date": "2017-04-17", "close": 13.76, "volume": 61663.0}, {"date": "2017-04-18", "close": 13.68, "volume": 62752.0}, {"date": "2017-04-19", "close": 13.47, "volume": 86738.0}, {"date": "2017-04-20", "close": 13.4701, "volume": 115309.0}, {"date": "2017-04-21", "close": 13.4, "volume": 99935.0}, {"date": "2017-04-24", "close": 13.53, "volume": 76971.0}, {"date": "2017-04-25", "close": 13.62, "volume": 94605.0}, {"date": "2017-04-26", "close": 13.61, "volume": 90895.0}, {"date": "2017-04-27", "close": 13.4889, "volume": 117337.0}, {"date": "2017-04-28", "close": 13.55, "volume": 61891.0}, {"date": "2017-05-01", "close": 13.56, "volume": 104025.0}, {"date": "2017-05-02", "close": 13.45, "volume": 62779.0}, {"date": "2017-05-03", "close": 13.53, "volume": 104866.0}, {"date": "2017-05-04", "close": 13.29, "volume": 139703.0}, {"date": "2017-05-05", "close": 13.62, "volume": 100605.0}, {"date": "2017-05-08", "close": 13.61, "volume": 78196.0}, {"date": "2017-05-09", "close": 13.58, "volume": 76485.0}, {"date": "2017-05-10", "close": 13.72, "volume": 110094.0}, {"date": "2017-05-11", "close": 13.58, "volume": 72449.0}, {"date": "2017-05-12", "close": 13.62, "volume": 75980.0}, {"date": "2017-05-15", "close": 13.74, "volume": 84765.0}, {"date": "2017-05-16", "close": 13.56, "volume": 78604.0}, {"date": "2017-05-17", "close": 13.51, "volume": 101910.0}, {"date": "2017-05-18", "close": 13.52, "volume": 70449.0}, {"date": "2017-05-19", "close": 13.59, "volume": 122262.0}, {"date": "2017-05-22", "close": 13.74, "volume": 118534.0}, {"date": "2017-05-23", "close": 13.7299, "volume": 54288.0}, {"date": "2017-05-24", "close": 13.71, "volume": 68878.0}, {"date": "2017-05-25", "close": 13.52, "volume": 125625.0}, {"date": "2017-05-26", "close": 13.4, "volume": 144144.0}, {"date": "2017-05-30", "close": 13.32, "volume": 73427.0}, {"date": "2017-05-31", "close": 13.29, "volume": 145541.0}, {"date": "2017-06-01", "close": 13.34, "volume": 98942.0}, {"date": "2017-06-02", "close": 13.26, "volume": 96631.0}, {"date": "2017-06-05", "close": 13.24, "volume": 107320.0}, {"date": "2017-06-06", "close": 13.26, "volume": 114883.0}, {"date": "2017-06-07", "close": 13.12, "volume": 160816.0}, {"date": "2017-06-08", "close": 13.14, "volume": 152821.0}, {"date": "2017-06-09", "close": 13.34, "volume": 153467.0}, {"date": "2017-06-12", "close": 13.41, "volume": 60535.0}, {"date": "2017-06-13", "close": 13.33, "volume": 87488.0}, {"date": "2017-06-14", "close": 13.07, "volume": 201036.0}, {"date": "2017-06-15", "close": 12.94, "volume": 130321.0}, {"date": "2017-06-16", "close": 13.07, "volume": 78986.0}, {"date": "2017-06-19", "close": 13.01, "volume": 106366.0}, {"date": "2017-06-20", "close": 12.82, "volume": 241879.0}, {"date": "2017-06-21", "close": 12.66, "volume": 185065.0}, {"date": "2017-06-22", "close": 12.7, "volume": 172501.0}, {"date": "2017-06-23", "close": 12.91, "volume": 88108.0}, {"date": "2017-06-26", "close": 12.9, "volume": 79893.0}, {"date": "2017-06-27", "close": 12.89, "volume": 112564.0}, {"date": "2017-06-28", "close": 12.98, "volume": 86988.0}, {"date": "2017-06-29", "close": 12.97, "volume": 124308.0}, {"date": "2017-06-30", "close": 13.0, "volume": 124177.0}, {"date": "2017-07-03", "close": 13.14, "volume": 98665.0}, {"date": "2017-07-05", "close": 12.89, "volume": 93751.0}, {"date": "2017-07-06", "close": 12.73, "volume": 119996.0}, {"date": "2017-07-07", "close": 12.69, "volume": 131768.0}, {"date": "2017-07-10", "close": 12.73, "volume": 101306.0}, {"date": "2017-07-11", "close": 12.78, "volume": 124982.0}, {"date": "2017-07-12", "close": 12.83, "volume": 149479.0}, {"date": "2017-07-13", "close": 12.86, "volume": 86565.0}, {"date": "2017-07-14", "close": 12.91, "volume": 96588.0}, {"date": "2017-07-17", "close": 12.91, "volume": 107708.0}, {"date": "2017-07-18", "close": 12.91, "volume": 98617.0}, {"date": "2017-07-19", "close": 13.02, "volume": 409558.0}, {"date": "2017-07-20", "close": 13.03, "volume": 138357.0}, {"date": "2017-07-21", "close": 12.99, "volume": 154470.0}, {"date": "2017-07-24", "close": 12.9, "volume": 113864.0}, {"date": "2017-07-25", "close": 13.11, "volume": 173567.0}, {"date": "2017-07-26", "close": 13.11, "volume": 162683.0}, {"date": "2017-07-27", "close": 13.17, "volume": 82848.0}, {"date": "2017-07-28", "close": 13.21, "volume": 99908.0}, {"date": "2017-07-31", "close": 13.24, "volume": 106763.0}, {"date": "2017-08-01", "close": 13.25, "volume": 97771.0}, {"date": "2017-08-02", "close": 13.18, "volume": 116169.0}, {"date": "2017-08-03", "close": 13.09, "volume": 149085.0}, {"date": "2017-08-04", "close": 13.1, "volume": 124339.0}, {"date": "2017-08-07", "close": 12.99, "volume": 102452.0}, {"date": "2017-08-08", "close": 13.01, "volume": 147488.0}, {"date": "2017-08-09", "close": 12.99, "volume": 103896.0}, {"date": "2017-08-10", "close": 12.78, "volume": 115924.0}, {"date": "2017-08-11", "close": 12.73, "volume": 146919.0}, {"date": "2017-08-14", "close": 12.69, "volume": 68112.0}, {"date": "2017-08-15", "close": 12.58, "volume": 150603.0}, {"date": "2017-08-16", "close": 12.52, "volume": 103937.0}, {"date": "2017-08-17", "close": 12.34, "volume": 102105.0}, {"date": "2017-08-18", "close": 12.39, "volume": 91727.0}, {"date": "2017-08-21", "close": 12.35, "volume": 71255.0}, {"date": "2017-08-22", "close": 12.44, "volume": 71131.0}, {"date": "2017-08-23", "close": 12.49, "volume": 87608.0}, {"date": "2017-08-24", "close": 12.52, "volume": 69644.0}, {"date": "2017-08-25", "close": 12.54, "volume": 56703.0}, {"date": "2017-08-28", "close": 12.48, "volume": 111661.0}, {"date": "2017-08-29", "close": 12.46, "volume": 79730.0}, {"date": "2017-08-30", "close": 12.49, "volume": 94648.0}, {"date": "2017-08-31", "close": 12.56, "volume": 122114.0}, {"date": "2017-09-01", "close": 12.77, "volume": 77329.0}, {"date": "2017-09-05", "close": 12.79, "volume": 96967.0}, {"date": "2017-09-06", "close": 12.93, "volume": 101918.0}, {"date": "2017-09-07", "close": 12.9522, "volume": 62474.0}, {"date": "2017-09-08", "close": 12.79, "volume": 62429.0}, {"date": "2017-09-11", "close": 12.87, "volume": 55225.0}, {"date": "2017-09-12", "close": 12.92, "volume": 67932.0}, {"date": "2017-09-13", "close": 13.13, "volume": 90319.0}, {"date": "2017-09-14", "close": 13.07, "volume": 69348.0}, {"date": "2017-09-15", "close": 13.2, "volume": 175469.0}, {"date": "2017-09-18", "close": 13.14, "volume": 86787.0}, {"date": "2017-09-19", "close": 13.24, "volume": 72906.0}, {"date": "2017-09-20", "close": 13.34, "volume": 106070.0}, {"date": "2017-09-21", "close": 13.38, "volume": 103846.0}, {"date": "2017-09-22", "close": 13.47, "volume": 66684.0}, {"date": "2017-09-25", "close": 13.62, "volume": 134151.0}, {"date": "2017-09-26", "close": 13.68, "volume": 151602.0}, {"date": "2017-09-27", "close": 13.71, "volume": 97917.0}, {"date": "2017-09-28", "close": 13.71, "volume": 111030.0}, {"date": "2017-09-29", "close": 13.73, "volume": 93058.0}, {"date": "2017-10-02", "close": 13.68, "volume": 70953.0}, {"date": "2017-10-03", "close": 13.64, "volume": 51855.0}, {"date": "2017-10-04", "close": 13.65, "volume": 77603.0}, {"date": "2017-10-05", "close": 13.7, "volume": 61000.0}, {"date": "2017-10-06", "close": 13.55, "volume": 84306.0}, {"date": "2017-10-09", "close": 13.515, "volume": 105917.0}, {"date": "2017-10-10", "close": 13.57, "volume": 126203.0}, {"date": "2017-10-11", "close": 13.54, "volume": 133426.0}, {"date": "2017-10-12", "close": 13.55, "volume": 125121.0}, {"date": "2017-10-13", "close": 13.55, "volume": 68081.0}, {"date": "2017-10-16", "close": 13.61, "volume": 170608.0}, {"date": "2017-10-17", "close": 13.53, "volume": 166063.0}, {"date": "2017-10-18", "close": 13.52, "volume": 102319.0}, {"date": "2017-10-19", "close": 13.43, "volume": 73592.0}, {"date": "2017-10-20", "close": 13.46, "volume": 54763.0}, {"date": "2017-10-23", "close": 13.36, "volume": 68795.0}, {"date": "2017-10-24", "close": 13.33, "volume": 86870.0}, {"date": "2017-10-25", "close": 13.29, "volume": 181278.0}, {"date": "2017-10-26", "close": 13.28, "volume": 90679.0}, {"date": "2017-10-27", "close": 13.35, "volume": 108218.0}, {"date": "2017-10-30", "close": 13.5, "volume": 86208.0}, {"date": "2017-10-31", "close": 13.56, "volume": 83584.0}, {"date": "2017-11-01", "close": 13.76, "volume": 107687.0}, {"date": "2017-11-02", "close": 13.63, "volume": 101704.0}, {"date": "2017-11-03", "close": 13.77, "volume": 89714.0}, {"date": "2017-11-06", "close": 14.02, "volume": 173494.0}, {"date": "2017-11-07", "close": 14.04, "volume": 177874.0}, {"date": "2017-11-08", "close": 14.06, "volume": 228212.0}, {"date": "2017-11-09", "close": 14.1, "volume": 165542.0}, {"date": "2017-11-10", "close": 14.08, "volume": 177498.0}, {"date": "2017-11-13", "close": 13.86, "volume": 61705.0}, {"date": "2017-11-14", "close": 13.43, "volume": 148658.0}, {"date": "2017-11-15", "close": 13.36, "volume": 113104.0}, {"date": "2017-11-16", "close": 13.27, "volume": 121253.0}, {"date": "2017-11-17", "close": 13.42, "volume": 77877.0}, {"date": "2017-11-20", "close": 13.3, "volume": 137664.0}, {"date": "2017-11-21", "close": 13.33, "volume": 47306.0}, {"date": "2017-11-22", "close": 13.49, "volume": 67851.0}, {"date": "2017-11-24", "close": 13.56, "volume": 16913.0}, {"date": "2017-11-27", "close": 13.3, "volume": 91772.0}, {"date": "2017-11-28", "close": 13.37, "volume": 92172.0}, {"date": "2017-11-29", "close": 13.4, "volume": 132116.0}, {"date": "2017-11-30", "close": 13.62, "volume": 127576.0}, {"date": "2017-12-01", "close": 13.72, "volume": 112493.0}, {"date": "2017-12-04", "close": 13.76, "volume": 108160.0}, {"date": "2017-12-05", "close": 13.73, "volume": 200758.0}, {"date": "2017-12-06", "close": 13.44, "volume": 135361.0}, {"date": "2017-12-07", "close": 13.48, "volume": 82366.0}, {"date": "2017-12-08", "close": 13.61, "volume": 144035.0}, {"date": "2017-12-11", "close": 13.72, "volume": 91581.0}, {"date": "2017-12-12", "close": 13.64, "volume": 85755.0}, {"date": "2017-12-13", "close": 13.68, "volume": 93551.0}, {"date": "2017-12-14", "close": 13.65, "volume": 85211.0}, {"date": "2017-12-15", "close": 13.53, "volume": 105793.0}, {"date": "2017-12-18", "close": 13.61, "volume": 124464.0}, {"date": "2017-12-19", "close": 13.56, "volume": 119147.0}, {"date": "2017-12-20", "close": 13.76, "volume": 194300.0}, {"date": "2017-12-21", "close": 13.94, "volume": 271413.0}, {"date": "2017-12-22", "close": 14.05, "volume": 339800.0}, {"date": "2017-12-26", "close": 14.12, "volume": 180146.0}, {"date": "2017-12-27", "close": 14.09, "volume": 166245.0}, {"date": "2017-12-28", "close": 14.14, "volume": 192485.0}, {"date": "2017-12-29", "close": 14.18, "volume": 149021.0}, {"date": "2018-01-02", "close": 14.42, "volume": 144537.0}, {"date": "2018-01-03", "close": 14.83, "volume": 462794.0}, {"date": "2018-01-04", "close": 14.89, "volume": 217417.0}, {"date": "2018-01-05", "close": 14.95, "volume": 225069.0}, {"date": "2018-01-08", "close": 14.92, "volume": 181332.0}, {"date": "2018-01-09", "close": 15.08, "volume": 169989.0}, {"date": "2018-01-10", "close": 14.9, "volume": 179411.0}, {"date": "2018-01-11", "close": 15.27, "volume": 268277.0}, {"date": "2018-01-12", "close": 15.3, "volume": 230089.0}, {"date": "2018-01-16", "close": 15.06, "volume": 235111.0}, {"date": "2018-01-17", "close": 15.15, "volume": 106378.0}, {"date": "2018-01-18", "close": 14.96, "volume": 139531.0}, {"date": "2018-01-19", "close": 14.82, "volume": 138352.0}, {"date": "2018-01-22", "close": 15.32, "volume": 191043.0}, {"date": "2018-01-23", "close": 15.38, "volume": 209566.0}, {"date": "2018-01-24", "close": 15.41, "volume": 187384.0}, {"date": "2018-01-25", "close": 15.31, "volume": 135783.0}, {"date": "2018-01-26", "close": 15.35, "volume": 113737.0}, {"date": "2018-01-29", "close": 15.21, "volume": 166807.0}, {"date": "2018-01-30", "close": 14.84, "volume": 182197.0}, {"date": "2018-01-31", "close": 14.85, "volume": 120517.0}, {"date": "2018-02-01", "close": 14.93, "volume": 120596.0}, {"date": "2018-02-02", "close": 14.37, "volume": 302407.0}, {"date": "2018-02-05", "close": 13.86, "volume": 241438.0}, {"date": "2018-02-06", "close": 13.95, "volume": 122159.0}, {"date": "2018-02-07", "close": 13.92, "volume": 181263.0}, {"date": "2018-02-08", "close": 13.61, "volume": 136362.0}, {"date": "2018-02-09", "close": 13.45, "volume": 273771.0}, {"date": "2018-02-12", "close": 13.67, "volume": 123377.0}, {"date": "2018-02-13", "close": 13.6, "volume": 75410.0}, {"date": "2018-02-14", "close": 13.7805, "volume": 104621.0}, {"date": "2018-02-15", "close": 13.73, "volume": 88974.0}, {"date": "2018-02-16", "close": 13.77, "volume": 85827.0}, {"date": "2018-02-20", "close": 13.64, "volume": 77128.0}, {"date": "2018-02-21", "close": 13.51, "volume": 67933.0}, {"date": "2018-02-22", "close": 13.59, "volume": 81052.0}, {"date": "2018-02-23", "close": 13.8, "volume": 93447.0}, {"date": "2018-02-26", "close": 13.9, "volume": 94541.0}, {"date": "2018-02-27", "close": 13.74, "volume": 80946.0}, {"date": "2018-02-28", "close": 13.43, "volume": 157686.0}, {"date": "2018-03-01", "close": 13.36, "volume": 78158.0}, {"date": "2018-03-02", "close": 13.33, "volume": 151275.0}, {"date": "2018-03-05", "close": 13.47, "volume": 104676.0}, {"date": "2018-03-06", "close": 13.5, "volume": 57061.0}, {"date": "2018-03-07", "close": 13.37, "volume": 64605.0}, {"date": "2018-03-08", "close": 13.41, "volume": 64850.0}, {"date": "2018-03-09", "close": 13.59, "volume": 97511.0}, {"date": "2018-03-12", "close": 13.58, "volume": 80794.0}, {"date": "2018-03-13", "close": 13.53, "volume": 67229.0}, {"date": "2018-03-14", "close": 13.3, "volume": 70067.0}, {"date": "2018-03-15", "close": 13.19, "volume": 93257.0}, {"date": "2018-03-16", "close": 13.3, "volume": 79021.0}, {"date": "2018-03-19", "close": 13.07, "volume": 95728.0}, {"date": "2018-03-20", "close": 13.23, "volume": 98108.0}, {"date": "2018-03-21", "close": 13.52, "volume": 97310.0}, {"date": "2018-03-22", "close": 13.29, "volume": 78883.0}, {"date": "2018-03-23", "close": 13.31, "volume": 107341.0}, {"date": "2018-03-26", "close": 13.32, "volume": 95143.0}, {"date": "2018-03-27", "close": 13.14, "volume": 80289.0}, {"date": "2018-03-28", "close": 13.0, "volume": 102141.0}, {"date": "2018-03-29", "close": 13.22, "volume": 188424.0}, {"date": "2018-04-02", "close": 12.97, "volume": 125990.0}, {"date": "2018-04-03", "close": 13.17, "volume": 112343.0}, {"date": "2018-04-04", "close": 13.07, "volume": 205442.0}, {"date": "2018-04-05", "close": 13.44, "volume": 113280.0}, {"date": "2018-04-06", "close": 13.54, "volume": 496327.0}, {"date": "2018-04-09", "close": 13.59, "volume": 123962.0}, {"date": "2018-04-10", "close": 13.89, "volume": 143761.0}, {"date": "2018-04-11", "close": 14.03, "volume": 109374.0}, {"date": "2018-04-12", "close": 13.93, "volume": 87600.0}, {"date": "2018-04-13", "close": 14.0, "volume": 67404.0}, {"date": "2018-04-16", "close": 14.05, "volume": 101390.0}, {"date": "2018-04-17", "close": 14.2, "volume": 89114.0}, {"date": "2018-04-18", "close": 14.42, "volume": 131567.0}, {"date": "2018-04-19", "close": 14.405, "volume": 98967.0}, {"date": "2018-04-20", "close": 14.33, "volume": 89542.0}, {"date": "2018-04-23", "close": 14.47, "volume": 104371.0}, {"date": "2018-04-24", "close": 14.31, "volume": 102694.0}, {"date": "2018-04-25", "close": 14.53, "volume": 87458.0}, {"date": "2018-04-26", "close": 14.72, "volume": 118823.0}, {"date": "2018-04-27", "close": 14.56, "volume": 68226.0}, {"date": "2018-04-30", "close": 14.7, "volume": 109097.0}, {"date": "2018-05-01", "close": 14.55, "volume": 73975.0}, {"date": "2018-05-02", "close": 14.74, "volume": 87254.0}, {"date": "2018-05-03", "close": 14.55, "volume": 78238.0}, {"date": "2018-05-04", "close": 14.63, "volume": 63401.0}, {"date": "2018-05-07", "close": 14.75, "volume": 141860.0}, {"date": "2018-05-08", "close": 14.76, "volume": 45921.0}, {"date": "2018-05-09", "close": 14.98, "volume": 237849.0}, {"date": "2018-05-10", "close": 15.14, "volume": 168669.0}, {"date": "2018-05-11", "close": 15.18, "volume": 110918.0}, {"date": "2018-05-14", "close": 15.16, "volume": 152917.0}, {"date": "2018-05-15", "close": 15.14, "volume": 99742.0}, {"date": "2018-05-16", "close": 15.22, "volume": 84099.0}, {"date": "2018-05-17", "close": 15.48, "volume": 148038.0}, {"date": "2018-05-18", "close": 15.3, "volume": 111618.0}, {"date": "2018-05-21", "close": 15.5, "volume": 190319.0}, {"date": "2018-05-22", "close": 15.3985, "volume": 150975.0}, {"date": "2018-05-23", "close": 15.38, "volume": 97584.0}, {"date": "2018-05-24", "close": 15.08, "volume": 103347.0}, {"date": "2018-05-25", "close": 14.54, "volume": 271060.0}, {"date": "2018-05-29", "close": 14.5985, "volume": 103464.0}, {"date": "2018-05-30", "close": 14.96, "volume": 107366.0}, {"date": "2018-05-31", "close": 14.86, "volume": 73011.0}, {"date": "2018-06-01", "close": 15.0, "volume": 84430.0}, {"date": "2018-06-04", "close": 14.85, "volume": 56227.0}, {"date": "2018-06-05", "close": 14.86, "volume": 99621.0}, {"date": "2018-06-06", "close": 14.83, "volume": 63279.0}, {"date": "2018-06-07", "close": 15.1, "volume": 85790.0}, {"date": "2018-06-08", "close": 15.05, "volume": 82822.0}, {"date": "2018-06-11", "close": 15.16, "volume": 73396.0}, {"date": "2018-06-12", "close": 15.1, "volume": 99240.0}, {"date": "2018-06-13", "close": 15.0308, "volume": 103053.0}, {"date": "2018-06-14", "close": 14.97, "volume": 49026.0}, {"date": "2018-06-15", "close": 14.63, "volume": 63509.0}, {"date": "2018-06-18", "close": 14.78, "volume": 73525.0}, {"date": "2018-06-19", "close": 14.7, "volume": 71673.0}, {"date": "2018-06-20", "close": 14.81, "volume": 66447.0}, {"date": "2018-06-21", "close": 14.53, "volume": 84674.0}, {"date": "2018-06-22", "close": 14.76, "volume": 133498.0}, {"date": "2018-06-25", "close": 14.6, "volume": 126823.0}, {"date": "2018-06-26", "close": 14.96, "volume": 83758.0}, {"date": "2018-06-27", "close": 15.11, "volume": 134177.0}, {"date": "2018-06-28", "close": 15.08, "volume": 74869.0}, {"date": "2018-06-29", "close": 15.22, "volume": 79199.0}, {"date": "2018-07-02", "close": 14.99, "volume": 49027.0}, {"date": "2018-07-03", "close": 15.13, "volume": 55980.0}, {"date": "2018-07-05", "close": 15.14, "volume": 63531.0}, {"date": "2018-07-06", "close": 15.22, "volume": 74378.0}, {"date": "2018-07-09", "close": 15.48, "volume": 91547.0}, {"date": "2018-07-10", "close": 15.47, "volume": 132880.0}, {"date": "2018-07-11", "close": 15.45, "volume": 143037.0}, {"date": "2018-07-12", "close": 15.51, "volume": 79193.0}, {"date": "2018-07-13", "close": 15.46, "volume": 69032.0}, {"date": "2018-07-16", "close": 15.28, "volume": 124055.0}, {"date": "2018-07-17", "close": 15.18, "volume": 88761.0}, {"date": "2018-07-18", "close": 15.2, "volume": 66956.0}, {"date": "2018-07-19", "close": 15.27, "volume": 89151.0}, {"date": "2018-07-20", "close": 15.32, "volume": 56090.0}, {"date": "2018-07-23", "close": 15.23, "volume": 70760.0}, {"date": "2018-07-24", "close": 15.35, "volume": 148042.0}, {"date": "2018-07-25", "close": 15.44, "volume": 98317.0}, {"date": "2018-07-26", "close": 15.49, "volume": 60446.0}, {"date": "2018-07-27", "close": 15.29, "volume": 71590.0}, {"date": "2018-07-30", "close": 15.48, "volume": 46729.0}, {"date": "2018-07-31", "close": 15.32, "volume": 113386.0}, {"date": "2018-08-01", "close": 15.14, "volume": 63722.0}, {"date": "2018-08-02", "close": 15.06, "volume": 89354.0}, {"date": "2018-08-03", "close": 14.94, "volume": 58286.0}, {"date": "2018-08-06", "close": 15.03, "volume": 68236.0}, {"date": "2018-08-07", "close": 15.09, "volume": 104276.0}, {"date": "2018-08-08", "close": 14.939, "volume": 56082.0}, {"date": "2018-08-09", "close": 14.8801, "volume": 59604.0}, {"date": "2018-08-10", "close": 14.94, "volume": 33429.0}, {"date": "2018-08-13", "close": 14.6, "volume": 105161.0}, {"date": "2018-08-14", "close": 14.73, "volume": 94885.0}, {"date": "2018-08-15", "close": 14.2, "volume": 134715.0}, {"date": "2018-08-16", "close": 14.1699, "volume": 71741.0}, {"date": "2018-08-17", "close": 14.22, "volume": 74975.0}, {"date": "2018-08-20", "close": 14.39, "volume": 59102.0}, {"date": "2018-08-21", "close": 14.5, "volume": 62909.0}, {"date": "2018-08-22", "close": 14.62, "volume": 89279.0}, {"date": "2018-08-23", "close": 14.52, "volume": 70536.0}, {"date": "2018-08-24", "close": 14.6, "volume": 60135.0}, {"date": "2018-08-27", "close": 14.6597, "volume": 44429.0}, {"date": "2018-08-28", "close": 14.61, "volume": 72021.0}, {"date": "2018-08-29", "close": 14.69, "volume": 96176.0}, {"date": "2018-08-30", "close": 14.71, "volume": 63364.0}, {"date": "2018-08-31", "close": 14.6, "volume": 70074.0}, {"date": "2018-09-04", "close": 14.46, "volume": 49761.0}, {"date": "2018-09-05", "close": 14.3936, "volume": 66288.0}, {"date": "2018-09-06", "close": 14.23, "volume": 69273.0}, {"date": "2018-09-07", "close": 14.01, "volume": 92515.0}, {"date": "2018-09-10", "close": 13.99, "volume": 107440.0}, {"date": "2018-09-11", "close": 14.02, "volume": 119837.0}, {"date": "2018-09-12", "close": 14.11, "volume": 77469.0}, {"date": "2018-09-13", "close": 14.05, "volume": 80979.0}, {"date": "2018-09-14", "close": 14.09, "volume": 79438.0}, {"date": "2018-09-17", "close": 14.12, "volume": 75762.0}, {"date": "2018-09-18", "close": 14.3, "volume": 94690.0}, {"date": "2018-09-19", "close": 14.34, "volume": 74289.0}, {"date": "2018-09-20", "close": 14.36, "volume": 62129.0}, {"date": "2018-09-21", "close": 14.39, "volume": 56507.0}, {"date": "2018-09-24", "close": 14.62, "volume": 64550.0}, {"date": "2018-09-25", "close": 14.67, "volume": 74380.0}, {"date": "2018-09-26", "close": 14.49, "volume": 62878.0}, {"date": "2018-09-27", "close": 14.61, "volume": 65450.0}, {"date": "2018-09-28", "close": 14.58, "volume": 61532.0}, {"date": "2018-10-01", "close": 14.6714, "volume": 111227.0}, {"date": "2018-10-02", "close": 14.74, "volume": 81580.0}, {"date": "2018-10-03", "close": 14.76, "volume": 89426.0}, {"date": "2018-10-04", "close": 14.65, "volume": 92980.0}, {"date": "2018-10-05", "close": 14.59, "volume": 69655.0}, {"date": "2018-10-08", "close": 14.4901, "volume": 57753.0}, {"date": "2018-10-09", "close": 14.64, "volume": 86342.0}, {"date": "2018-10-10", "close": 14.09, "volume": 103962.0}, {"date": "2018-10-11", "close": 13.65, "volume": 212775.0}, {"date": "2018-10-12", "close": 13.68, "volume": 96817.0}, {"date": "2018-10-15", "close": 13.67, "volume": 83670.0}, {"date": "2018-10-16", "close": 13.81, "volume": 93471.0}, {"date": "2018-10-17", "close": 13.67, "volume": 108437.0}, {"date": "2018-10-18", "close": 13.65, "volume": 87351.0}, {"date": "2018-10-19", "close": 13.75, "volume": 80557.0}, {"date": "2018-10-22", "close": 13.51, "volume": 85431.0}, {"date": "2018-10-23", "close": 13.04, "volume": 197575.0}, {"date": "2018-10-24", "close": 12.65, "volume": 135963.0}, {"date": "2018-10-25", "close": 12.73, "volume": 120294.0}, {"date": "2018-10-26", "close": 12.51, "volume": 163058.0}, {"date": "2018-10-29", "close": 12.33, "volume": 93806.0}, {"date": "2018-10-30", "close": 12.5, "volume": 102729.0}, {"date": "2018-10-31", "close": 12.67, "volume": 126812.0}, {"date": "2018-11-01", "close": 12.93, "volume": 124825.0}, {"date": "2018-11-02", "close": 13.02, "volume": 129331.0}, {"date": "2018-11-05", "close": 13.2, "volume": 72024.0}, {"date": "2018-11-06", "close": 13.28, "volume": 57879.0}, {"date": "2018-11-07", "close": 13.48, "volume": 90896.0}, {"date": "2018-11-08", "close": 13.17, "volume": 84189.0}, {"date": "2018-11-09", "close": 13.03, "volume": 76284.0}, {"date": "2018-11-12", "close": 12.84, "volume": 54687.0}, {"date": "2018-11-13", "close": 12.69, "volume": 134456.0}, {"date": "2018-11-14", "close": 12.37, "volume": 106062.0}, {"date": "2018-11-15", "close": 12.58, "volume": 101883.0}, {"date": "2018-11-16", "close": 12.71, "volume": 86525.0}, {"date": "2018-11-19", "close": 12.51, "volume": 200791.0}, {"date": "2018-11-20", "close": 12.23, "volume": 204979.0}, {"date": "2018-11-21", "close": 12.46, "volume": 87832.0}, {"date": "2018-11-23", "close": 12.06, "volume": 157198.0}, {"date": "2018-11-26", "close": 12.2, "volume": 106006.0}, {"date": "2018-11-27", "close": 12.22, "volume": 142167.0}, {"date": "2018-11-28", "close": 12.31, "volume": 135186.0}, {"date": "2018-11-29", "close": 12.53, "volume": 109985.0}, {"date": "2018-11-30", "close": 12.47, "volume": 106022.0}, {"date": "2018-12-03", "close": 12.82, "volume": 142334.0}, {"date": "2018-12-04", "close": 12.47, "volume": 98046.0}, {"date": "2018-12-06", "close": 12.09, "volume": 198368.0}, {"date": "2018-12-07", "close": 12.08, "volume": 113405.0}, {"date": "2018-12-10", "close": 11.76, "volume": 129964.0}, {"date": "2018-12-11", "close": 11.71, "volume": 155215.0}, {"date": "2018-12-12", "close": 11.71, "volume": 107568.0}, {"date": "2018-12-13", "close": 11.6, "volume": 285150.0}, {"date": "2018-12-14", "close": 11.25, "volume": 207856.0}, {"date": "2018-12-17", "close": 10.92, "volume": 213787.0}, {"date": "2018-12-18", "close": 10.65, "volume": 380947.0}, {"date": "2018-12-19", "close": 10.55, "volume": 400360.0}, {"date": "2018-12-20", "close": 9.94, "volume": 823392.0}, {"date": "2018-12-21", "close": 10.05, "volume": 404407.0}, {"date": "2018-12-24", "close": 10.01, "volume": 295722.0}, {"date": "2018-12-26", "close": 10.64, "volume": 495876.0}, {"date": "2018-12-27", "close": 10.83, "volume": 551029.0}, {"date": "2018-12-28", "close": 10.6, "volume": 464577.0}, {"date": "2018-12-31", "close": 10.45, "volume": 644880.0}, {"date": "2019-01-02", "close": 10.81, "volume": 213246.0}, {"date": "2019-01-03", "close": 10.92, "volume": 230958.0}, {"date": "2019-01-04", "close": 11.24, "volume": 186286.0}, {"date": "2019-01-07", "close": 11.55, "volume": 153577.0}, {"date": "2019-01-08", "close": 11.71, "volume": 188943.0}, {"date": "2019-01-09", "close": 11.88, "volume": 175981.0}, {"date": "2019-01-10", "close": 11.9, "volume": 81877.0}, {"date": "2019-01-11", "close": 11.79, "volume": 127775.0}, {"date": "2019-01-14", "close": 11.91, "volume": 209577.0}, {"date": "2019-01-15", "close": 11.92, "volume": 146152.0}, {"date": "2019-01-16", "close": 11.81, "volume": 108158.0}, {"date": "2019-01-17", "close": 11.8, "volume": 230325.0}, {"date": "2019-01-18", "close": 11.9, "volume": 237279.0}, {"date": "2019-01-22", "close": 11.6, "volume": 181076.0}, {"date": "2019-01-23", "close": 11.48, "volume": 158882.0}, {"date": "2019-01-24", "close": 11.41, "volume": 297352.0}, {"date": "2019-01-25", "close": 11.55, "volume": 249157.0}, {"date": "2019-01-28", "close": 11.44, "volume": 100669.0}, {"date": "2019-01-29", "close": 11.57, "volume": 281103.0}, {"date": "2019-01-30", "close": 11.72, "volume": 120512.0}, {"date": "2019-01-31", "close": 11.89, "volume": 126444.0}, {"date": "2019-02-01", "close": 12.0, "volume": 155903.0}, {"date": "2019-02-04", "close": 11.96, "volume": 326360.0}, {"date": "2019-02-05", "close": 11.99, "volume": 160014.0}, {"date": "2019-02-06", "close": 12.0, "volume": 79803.0}, {"date": "2019-02-07", "close": 11.83, "volume": 123946.0}, {"date": "2019-02-08", "close": 11.69, "volume": 112397.0}, {"date": "2019-02-11", "close": 11.73, "volume": 155540.0}, {"date": "2019-02-12", "close": 11.88, "volume": 105046.0}, {"date": "2019-02-13", "close": 11.93, "volume": 100846.0}, {"date": "2019-02-14", "close": 11.95, "volume": 82432.0}, {"date": "2019-02-15", "close": 12.02, "volume": 119594.0}, {"date": "2019-02-19", "close": 12.08, "volume": 104222.0}, {"date": "2019-02-20", "close": 12.19, "volume": 73724.0}, {"date": "2019-02-21", "close": 11.96, "volume": 103905.0}, {"date": "2019-02-22", "close": 12.03, "volume": 115627.0}, {"date": "2019-02-25", "close": 12.05, "volume": 105387.0}, {"date": "2019-02-26", "close": 11.98, "volume": 124502.0}, {"date": "2019-02-27", "close": 12.07, "volume": 73416.0}, {"date": "2019-02-28", "close": 12.01, "volume": 125459.0}, {"date": "2019-03-01", "close": 12.14, "volume": 91258.0}, {"date": "2019-03-04", "close": 12.07, "volume": 146615.0}, {"date": "2019-03-05", "close": 12.05, "volume": 98585.0}, {"date": "2019-03-06", "close": 11.91, "volume": 104930.0}, {"date": "2019-03-07", "close": 11.8742, "volume": 76859.0}, {"date": "2019-03-08", "close": 11.63, "volume": 176130.0}, {"date": "2019-03-11", "close": 11.88, "volume": 69918.0}, {"date": "2019-03-12", "close": 11.89, "volume": 77374.0}, {"date": "2019-03-13", "close": 11.98, "volume": 98438.0}, {"date": "2019-03-14", "close": 11.94, "volume": 105585.0}, {"date": "2019-03-15", "close": 11.92, "volume": 63206.0}, {"date": "2019-03-18", "close": 12.07, "volume": 80969.0}, {"date": "2019-03-19", "close": 12.06, "volume": 85029.0}, {"date": "2019-03-20", "close": 12.15, "volume": 151378.0}, {"date": "2019-03-21", "close": 12.17, "volume": 131136.0}, {"date": "2019-03-22", "close": 11.89, "volume": 156359.0}, {"date": "2019-03-25", "close": 11.87, "volume": 111284.0}, {"date": "2019-03-26", "close": 11.97, "volume": 115152.0}, {"date": "2019-03-27", "close": 11.93, "volume": 96336.0}, {"date": "2019-03-28", "close": 11.99, "volume": 73443.0}, {"date": "2019-03-29", "close": 12.11, "volume": 146315.0}, {"date": "2019-04-01", "close": 12.17, "volume": 104462.0}, {"date": "2019-04-02", "close": 12.17, "volume": 87019.0}, {"date": "2019-04-03", "close": 12.02, "volume": 133712.0}, {"date": "2019-04-04", "close": 12.11, "volume": 87667.0}, {"date": "2019-04-05", "close": 12.27, "volume": 78719.0}, {"date": "2019-04-08", "close": 12.35, "volume": 80047.0}, {"date": "2019-04-09", "close": 12.27, "volume": 99623.0}, {"date": "2019-04-10", "close": 12.35, "volume": 76600.0}, {"date": "2019-04-11", "close": 12.3, "volume": 81037.0}, {"date": "2019-04-12", "close": 12.31, "volume": 147889.0}, {"date": "2019-04-15", "close": 12.26, "volume": 83298.0}, {"date": "2019-04-16", "close": 12.33, "volume": 93403.0}, {"date": "2019-04-17", "close": 12.33, "volume": 64584.0}, {"date": "2019-04-18", "close": 12.35, "volume": 112998.0}, {"date": "2019-04-22", "close": 12.57, "volume": 149540.0}, {"date": "2019-04-23", "close": 12.56, "volume": 90170.0}, {"date": "2019-04-24", "close": 12.45, "volume": 137735.0}, {"date": "2019-04-25", "close": 12.41, "volume": 98510.0}, {"date": "2019-04-26", "close": 12.27, "volume": 106562.0}, {"date": "2019-04-29", "close": 12.27, "volume": 77687.0}, {"date": "2019-04-30", "close": 12.21, "volume": 110050.0}, {"date": "2019-05-01", "close": 12.12, "volume": 98458.0}, {"date": "2019-05-02", "close": 11.92, "volume": 116852.0}, {"date": "2019-05-03", "close": 12.07, "volume": 79476.0}, {"date": "2019-05-06", "close": 12.03, "volume": 74763.0}, {"date": "2019-05-07", "close": 11.88, "volume": 147503.0}, {"date": "2019-05-08", "close": 11.92, "volume": 144557.0}, {"date": "2019-05-09", "close": 11.79, "volume": 104336.0}, {"date": "2019-05-10", "close": 11.82, "volume": 90866.0}, {"date": "2019-05-13", "close": 11.68, "volume": 104073.0}, {"date": "2019-05-14", "close": 11.84, "volume": 79118.0}, {"date": "2019-05-15", "close": 11.84, "volume": 88915.0}, {"date": "2019-05-16", "close": 11.9, "volume": 118989.0}, {"date": "2019-05-17", "close": 11.82, "volume": 75622.0}, {"date": "2019-05-20", "close": 11.81, "volume": 63001.0}, {"date": "2019-05-21", "close": 11.93, "volume": 54584.0}, {"date": "2019-05-22", "close": 11.76, "volume": 41624.0}, {"date": "2019-05-23", "close": 11.47, "volume": 123859.0}, {"date": "2019-05-24", "close": 11.44, "volume": 69078.0}, {"date": "2019-05-28", "close": 11.36, "volume": 114774.0}, {"date": "2019-05-29", "close": 11.28, "volume": 147562.0}, {"date": "2019-05-30", "close": 11.23, "volume": 104147.0}, {"date": "2019-05-31", "close": 11.14, "volume": 139333.0}, {"date": "2019-06-03", "close": 11.2, "volume": 97489.0}, {"date": "2019-06-04", "close": 11.38, "volume": 62781.0}, {"date": "2019-06-05", "close": 11.22, "volume": 120105.0}, {"date": "2019-06-06", "close": 11.25, "volume": 233451.0}, {"date": "2019-06-07", "close": 11.34, "volume": 121518.0}, {"date": "2019-06-10", "close": 11.41, "volume": 120262.0}, {"date": "2019-06-11", "close": 11.42, "volume": 118774.0}, {"date": "2019-06-12", "close": 11.32, "volume": 112523.0}, {"date": "2019-06-13", "close": 11.26, "volume": 82158.0}, {"date": "2019-06-14", "close": 11.21, "volume": 62867.0}, {"date": "2019-06-17", "close": 11.3, "volume": 98714.0}, {"date": "2019-06-18", "close": 11.41, "volume": 94076.0}, {"date": "2019-06-19", "close": 11.43, "volume": 64394.0}, {"date": "2019-06-20", "close": 11.6, "volume": 146692.0}, {"date": "2019-06-21", "close": 11.7, "volume": 67603.0}, {"date": "2019-06-24", "close": 11.64, "volume": 104392.0}, {"date": "2019-06-25", "close": 11.51, "volume": 119430.0}, {"date": "2019-06-26", "close": 11.78, "volume": 121831.0}, {"date": "2019-06-27", "close": 11.73, "volume": 179984.0}, {"date": "2019-06-28", "close": 11.93, "volume": 95002.0}, {"date": "2019-07-01", "close": 11.83, "volume": 148369.0}, {"date": "2019-07-02", "close": 11.71, "volume": 86330.0}, {"date": "2019-07-03", "close": 11.78, "volume": 41057.0}, {"date": "2019-07-05", "close": 11.76, "volume": 107331.0}, {"date": "2019-07-08", "close": 11.72, "volume": 91733.0}, {"date": "2019-07-09", "close": 11.73, "volume": 71635.0}, {"date": "2019-07-10", "close": 11.82, "volume": 92087.0}, {"date": "2019-07-11", "close": 11.76, "volume": 164868.0}, {"date": "2019-07-12", "close": 11.72, "volume": 123271.0}, {"date": "2019-07-15", "close": 11.66, "volume": 92364.0}, {"date": "2019-07-16", "close": 11.52, "volume": 102420.0}, {"date": "2019-07-17", "close": 11.45, "volume": 124347.0}, {"date": "2019-07-18", "close": 11.38, "volume": 85717.0}, {"date": "2019-07-19", "close": 11.44, "volume": 62588.0}, {"date": "2019-07-22", "close": 11.48, "volume": 72114.0}, {"date": "2019-07-23", "close": 11.48, "volume": 58516.0}, {"date": "2019-07-24", "close": 11.5, "volume": 74757.0}, {"date": "2019-07-25", "close": 11.33, "volume": 97498.0}, {"date": "2019-07-26", "close": 11.32, "volume": 96962.0}, {"date": "2019-07-29", "close": 11.22, "volume": 97068.0}, {"date": "2019-07-30", "close": 11.39, "volume": 126427.0}, {"date": "2019-07-31", "close": 11.35, "volume": 103473.0}, {"date": "2019-08-01", "close": 11.11, "volume": 128850.0}, {"date": "2019-08-02", "close": 10.97, "volume": 124206.0}, {"date": "2019-08-05", "close": 10.61, "volume": 231800.0}, {"date": "2019-08-06", "close": 10.53, "volume": 229605.0}, {"date": "2019-08-07", "close": 10.43, "volume": 167390.0}, {"date": "2019-08-08", "close": 10.67, "volume": 152303.0}, {"date": "2019-08-09", "close": 10.58, "volume": 100116.0}, {"date": "2019-08-12", "close": 10.54, "volume": 67718.0}, {"date": "2019-08-13", "close": 10.63, "volume": 132391.0}, {"date": "2019-08-14", "close": 10.26, "volume": 230897.0}, {"date": "2019-08-15", "close": 10.24, "volume": 161931.0}, {"date": "2019-08-16", "close": 10.31, "volume": 88686.0}, {"date": "2019-08-19", "close": 10.47, "volume": 91194.0}, {"date": "2019-08-20", "close": 10.44, "volume": 69779.0}, {"date": "2019-08-21", "close": 10.56, "volume": 139315.0}, {"date": "2019-08-22", "close": 10.49, "volume": 119536.0}, {"date": "2019-08-23", "close": 10.28, "volume": 130319.0}, {"date": "2019-08-26", "close": 10.29, "volume": 104781.0}, {"date": "2019-08-27", "close": 10.2, "volume": 138584.0}, {"date": "2019-08-28", "close": 10.33, "volume": 95826.0}, {"date": "2019-08-29", "close": 10.52, "volume": 150567.0}, {"date": "2019-08-30", "close": 10.48, "volume": 104521.0}, {"date": "2019-09-03", "close": 10.42, "volume": 113458.0}, {"date": "2019-09-04", "close": 10.55, "volume": 106316.0}, {"date": "2019-09-05", "close": 10.63, "volume": 122334.0}, {"date": "2019-09-06", "close": 10.7, "volume": 132300.0}, {"date": "2019-09-09", "close": 10.88, "volume": 158583.0}, {"date": "2019-09-10", "close": 10.95, "volume": 133297.0}, {"date": "2019-09-11", "close": 10.96, "volume": 120260.0}, {"date": "2019-09-12", "close": 10.94, "volume": 196542.0}, {"date": "2019-09-13", "close": 10.9, "volume": 77001.0}, {"date": "2019-09-16", "close": 11.33, "volume": 460010.0}, {"date": "2019-09-17", "close": 11.21, "volume": 205687.0}, {"date": "2019-09-18", "close": 11.11, "volume": 103819.0}, {"date": "2019-09-19", "close": 11.15, "volume": 68506.0}, {"date": "2019-09-20", "close": 11.21, "volume": 147585.0}, {"date": "2019-09-23", "close": 11.23, "volume": 82769.0}, {"date": "2019-09-24", "close": 11.09, "volume": 194309.0}, {"date": "2019-09-25", "close": 11.22, "volume": 171896.0}, {"date": "2019-09-26", "close": 11.26, "volume": 367406.0}, {"date": "2019-09-27", "close": 11.35, "volume": 160412.0}, {"date": "2019-09-30", "close": 11.2, "volume": 189370.0}, {"date": "2019-10-01", "close": 11.06, "volume": 124778.0}, {"date": "2019-10-02", "close": 10.89, "volume": 172018.0}, {"date": "2019-10-03", "close": 10.94, "volume": 156631.0}, {"date": "2019-10-04", "close": 11.08, "volume": 138991.0}, {"date": "2019-10-07", "close": 11.05, "volume": 102703.0}, {"date": "2019-10-08", "close": 10.89, "volume": 156264.0}, {"date": "2019-10-09", "close": 10.99, "volume": 119834.0}, {"date": "2019-10-10", "close": 11.04, "volume": 111778.0}, {"date": "2019-10-11", "close": 11.12, "volume": 146587.0}, {"date": "2019-10-14", "close": 11.12, "volume": 125960.0}, {"date": "2019-10-15", "close": 11.14, "volume": 75300.0}, {"date": "2019-10-16", "close": 11.1, "volume": 85976.0}, {"date": "2019-10-17", "close": 11.11, "volume": 77576.0}, {"date": "2019-10-18", "close": 11.04, "volume": 79120.0}, {"date": "2019-10-21", "close": 11.13, "volume": 94085.0}, {"date": "2019-10-22", "close": 11.19, "volume": 105788.0}, {"date": "2019-10-23", "close": 11.27, "volume": 124874.0}, {"date": "2019-10-24", "close": 11.2, "volume": 60498.0}, {"date": "2019-10-25", "close": 11.33, "volume": 115186.0}, {"date": "2019-10-28", "close": 11.21, "volume": 103580.0}, {"date": "2019-10-29", "close": 11.24, "volume": 65654.0}, {"date": "2019-10-30", "close": 11.1, "volume": 122156.0}, {"date": "2019-10-31", "close": 10.98, "volume": 111552.0}, {"date": "2019-11-01", "close": 11.2, "volume": 85357.0}, {"date": "2019-11-04", "close": 11.43, "volume": 184066.0}, {"date": "2019-11-05", "close": 11.49, "volume": 134530.0}, {"date": "2019-11-06", "close": 11.38, "volume": 116654.0}, {"date": "2019-11-07", "close": 11.52, "volume": 86580.0}, {"date": "2019-11-08", "close": 11.53, "volume": 86868.0}, {"date": "2019-11-11", "close": 11.48, "volume": 87187.0}, {"date": "2019-11-12", "close": 11.5, "volume": 95645.0}, {"date": "2019-11-13", "close": 11.51, "volume": 84600.0}, {"date": "2019-11-14", "close": 11.18, "volume": 113983.0}, {"date": "2019-11-15", "close": 11.26, "volume": 77329.0}, {"date": "2019-11-18", "close": 11.21, "volume": 109229.0}, {"date": "2019-11-19", "close": 11.05, "volume": 104960.0}, {"date": "2019-11-20", "close": 11.09, "volume": 99640.0}, {"date": "2019-11-21", "close": 11.2, "volume": 118984.0}, {"date": "2019-11-22", "close": 11.21, "volume": 83786.0}, {"date": "2019-11-25", "close": 11.33, "volume": 167705.0}, {"date": "2019-11-26", "close": 11.15, "volume": 97473.0}, {"date": "2019-11-27", "close": 11.03, "volume": 177786.0}, {"date": "2019-11-29", "close": 10.96, "volume": 58213.0}, {"date": "2019-12-02", "close": 10.95, "volume": 134391.0}, {"date": "2019-12-03", "close": 10.87, "volume": 131657.0}, {"date": "2019-12-04", "close": 10.95, "volume": 185278.0}, {"date": "2019-12-05", "close": 10.88, "volume": 148085.0}, {"date": "2019-12-06", "close": 11.06, "volume": 123181.0}, {"date": "2019-12-09", "close": 10.99, "volume": 128455.0}, {"date": "2019-12-10", "close": 11.06, "volume": 210897.0}, {"date": "2019-12-11", "close": 11.0, "volume": 170292.0}, {"date": "2019-12-12", "close": 11.11, "volume": 203089.0}, {"date": "2019-12-13", "close": 10.97, "volume": 241515.0}, {"date": "2019-12-16", "close": 11.08, "volume": 368644.0}, {"date": "2019-12-17", "close": 11.1, "volume": 242096.0}, {"date": "2019-12-18", "close": 11.16, "volume": 206903.0}, {"date": "2019-12-19", "close": 11.19, "volume": 181157.0}, {"date": "2019-12-20", "close": 11.33, "volume": 231869.0}, {"date": "2019-12-23", "close": 11.36, "volume": 217793.0}, {"date": "2019-12-24", "close": 11.38, "volume": 152143.0}, {"date": "2019-12-26", "close": 11.5, "volume": 184280.0}, {"date": "2019-12-27", "close": 11.91, "volume": 878395.0}, {"date": "2019-12-30", "close": 11.81, "volume": 363063.0}, {"date": "2019-12-31", "close": 11.88, "volume": 362328.0}, {"date": "2020-01-02", "close": 12.29, "volume": 675486.0}, {"date": "2020-01-03", "close": 12.37, "volume": 777585.0}, {"date": "2020-01-06", "close": 12.52, "volume": 472691.0}, {"date": "2020-01-07", "close": 12.66, "volume": 539617.0}, {"date": "2020-01-08", "close": 12.35, "volume": 470757.0}, {"date": "2020-01-09", "close": 12.3, "volume": 237322.0}, {"date": "2020-01-10", "close": 12.17, "volume": 200801.0}, {"date": "2020-01-13", "close": 12.15, "volume": 253561.0}, {"date": "2020-01-14", "close": 12.06, "volume": 383942.0}, {"date": "2020-01-15", "close": 11.98, "volume": 258842.0}, {"date": "2020-01-16", "close": 11.93, "volume": 211714.0}, {"date": "2020-01-17", "close": 11.98, "volume": 182752.0}, {"date": "2020-01-21", "close": 11.92, "volume": 331934.0}, {"date": "2020-01-22", "close": 11.83, "volume": 193794.0}, {"date": "2020-01-23", "close": 11.88, "volume": 329224.0}, {"date": "2020-01-24", "close": 11.92, "volume": 208338.0}, {"date": "2020-01-27", "close": 11.72, "volume": 345121.0}, {"date": "2020-01-28", "close": 11.85, "volume": 195434.0}, {"date": "2020-01-29", "close": 11.98, "volume": 379796.0}, {"date": "2020-01-30", "close": 11.8, "volume": 275259.0}, {"date": "2020-01-31", "close": 11.26, "volume": 656424.0}, {"date": "2020-02-03", "close": 11.01, "volume": 305768.0}, {"date": "2020-02-04", "close": 11.18, "volume": 209376.0}, {"date": "2020-02-05", "close": 11.49, "volume": 192622.0}, {"date": "2020-02-06", "close": 11.4, "volume": 193560.0}, {"date": "2020-02-07", "close": 11.3, "volume": 108829.0}, {"date": "2020-02-10", "close": 11.25, "volume": 172700.0}, {"date": "2020-02-11", "close": 11.35, "volume": 178719.0}, {"date": "2020-02-12", "close": 11.55, "volume": 184844.0}, {"date": "2020-02-13", "close": 11.53, "volume": 153158.0}, {"date": "2020-02-14", "close": 11.54, "volume": 203745.0}, {"date": "2020-02-18", "close": 11.55, "volume": 170099.0}, {"date": "2020-02-19", "close": 11.66, "volume": 153352.0}, {"date": "2020-02-20", "close": 11.69, "volume": 154256.0}, {"date": "2020-02-21", "close": 11.57, "volume": 150173.0}, {"date": "2020-02-24", "close": 11.07, "volume": 274390.0}, {"date": "2020-02-25", "close": 10.56, "volume": 456741.0}, {"date": "2020-02-26", "close": 10.3, "volume": 359574.0}, {"date": "2020-02-27", "close": 9.75, "volume": 399751.0}, {"date": "2020-02-28", "close": 9.78, "volume": 584412.0}, {"date": "2020-03-02", "close": 9.98, "volume": 332497.0}, {"date": "2020-03-03", "close": 9.61, "volume": 331002.0}, {"date": "2020-03-04", "close": 9.96, "volume": 384204.0}, {"date": "2020-03-05", "close": 9.84, "volume": 247732.0}, {"date": "2020-03-06", "close": 9.42, "volume": 363420.0}, {"date": "2020-03-09", "close": 8.02, "volume": 546062.0}, {"date": "2020-03-10", "close": 7.92, "volume": 518953.0}, {"date": "2020-03-11", "close": 7.29, "volume": 306133.0}, {"date": "2020-03-12", "close": 6.25, "volume": 391207.0}, {"date": "2020-03-13", "close": 6.57, "volume": 352785.0}, {"date": "2020-03-16", "close": 6.08, "volume": 378128.0}, {"date": "2020-03-17", "close": 5.66, "volume": 378580.0}, {"date": "2020-03-18", "close": 4.58, "volume": 612534.0}, {"date": "2020-03-19", "close": 4.78, "volume": 462308.0}, {"date": "2020-03-20", "close": 5.06, "volume": 545682.0}, {"date": "2020-03-23", "close": 4.84, "volume": 337843.0}, {"date": "2020-03-24", "close": 5.68, "volume": 250851.0}, {"date": "2020-03-25", "close": 6.16, "volume": 278415.0}, {"date": "2020-03-26", "close": 6.19, "volume": 426990.0}, {"date": "2020-03-27", "close": 5.96, "volume": 284453.0}, {"date": "2020-03-30", "close": 5.98, "volume": 475221.0}, {"date": "2020-03-31", "close": 6.3, "volume": 488153.0}, {"date": "2020-04-01", "close": 6.21, "volume": 247474.0}, {"date": "2020-04-02", "close": 6.65, "volume": 429901.0}, {"date": "2020-04-03", "close": 6.53, "volume": 191859.0}, {"date": "2020-04-06", "close": 6.58, "volume": 342579.0}, {"date": "2020-04-07", "close": 6.69, "volume": 322968.0}, {"date": "2020-04-08", "close": 7.21, "volume": 219874.0}, {"date": "2020-04-09", "close": 7.45, "volume": 433398.0}, {"date": "2020-04-13", "close": 7.51, "volume": 229118.0}, {"date": "2020-04-14", "close": 6.99, "volume": 394545.0}, {"date": "2020-04-15", "close": 6.58, "volume": 274171.0}, {"date": "2020-04-16", "close": 6.26, "volume": 198745.0}, {"date": "2020-04-17", "close": 6.82, "volume": 275680.0}, {"date": "2020-04-20", "close": 6.54, "volume": 452694.0}, {"date": "2020-04-21", "close": 6.44, "volume": 259676.0}, {"date": "2020-04-22", "close": 6.86, "volume": 281528.0}, {"date": "2020-04-23", "close": 7.05, "volume": 238959.0}, {"date": "2020-04-24", "close": 7.08, "volume": 229002.0}, {"date": "2020-04-27", "close": 6.87, "volume": 330486.0}, {"date": "2020-04-28", "close": 7.13, "volume": 168460.0}, {"date": "2020-04-29", "close": 7.45, "volume": 251492.0}, {"date": "2020-04-30", "close": 7.22, "volume": 418353.0}, {"date": "2020-05-01", "close": 6.86, "volume": 368742.0}, {"date": "2020-05-04", "close": 7.01, "volume": 202208.0}, {"date": "2020-05-05", "close": 7.0, "volume": 244683.0}, {"date": "2020-05-06", "close": 6.84, "volume": 170224.0}, {"date": "2020-05-07", "close": 7.06, "volume": 173175.0}, {"date": "2020-05-08", "close": 7.25, "volume": 78392.0}, {"date": "2020-05-11", "close": 7.15, "volume": 214994.0}, {"date": "2020-05-12", "close": 7.06, "volume": 90164.0}, {"date": "2020-05-13", "close": 6.76, "volume": 266312.0}, {"date": "2020-05-14", "close": 6.83, "volume": 129725.0}, {"date": "2020-05-15", "close": 6.8, "volume": 67550.0}, {"date": "2020-05-18", "close": 7.18, "volume": 253419.0}, {"date": "2020-05-19", "close": 6.99, "volume": 225527.0}, {"date": "2020-05-20", "close": 7.24, "volume": 171094.0}, {"date": "2020-05-21", "close": 7.2, "volume": 218121.0}, {"date": "2020-05-22", "close": 7.21, "volume": 85969.0}, {"date": "2020-05-26", "close": 7.33, "volume": 133033.0}, {"date": "2020-05-27", "close": 7.41, "volume": 127363.0}, {"date": "2020-05-28", "close": 7.29, "volume": 146170.0}, {"date": "2020-05-29", "close": 7.29, "volume": 114346.0}, {"date": "2020-06-01", "close": 7.45, "volume": 115264.0}, {"date": "2020-06-02", "close": 7.6, "volume": 143012.0}, {"date": "2020-06-03", "close": 7.76, "volume": 161460.0}, {"date": "2020-06-04", "close": 7.75, "volume": 163794.0}, {"date": "2020-06-05", "close": 8.19, "volume": 287135.0}, {"date": "2020-06-08", "close": 8.39, "volume": 307925.0}, {"date": "2020-06-09", "close": 8.06, "volume": 262018.0}, {"date": "2020-06-10", "close": 7.85, "volume": 196446.0}, {"date": "2020-06-11", "close": 7.1, "volume": 358225.0}, {"date": "2020-06-12", "close": 7.21, "volume": 255148.0}, {"date": "2020-06-15", "close": 7.27, "volume": 216810.0}, {"date": "2020-06-16", "close": 7.44, "volume": 263745.0}, {"date": "2020-06-17", "close": 7.27, "volume": 221240.0}, {"date": "2020-06-18", "close": 7.35, "volume": 165321.0}, {"date": "2020-06-19", "close": 7.25, "volume": 155150.0}, {"date": "2020-06-22", "close": 7.33, "volume": 95398.0}, {"date": "2020-06-23", "close": 7.29, "volume": 151936.0}, {"date": "2020-06-24", "close": 7.03, "volume": 220870.0}, {"date": "2020-06-25", "close": 7.09, "volume": 232599.0}, {"date": "2020-06-26", "close": 6.91, "volume": 211931.0}, {"date": "2020-06-29", "close": 7.0, "volume": 137419.0}, {"date": "2020-06-30", "close": 7.23, "volume": 280621.0}, {"date": "2020-07-01", "close": 7.04, "volume": 159674.0}, {"date": "2020-07-02", "close": 7.12, "volume": 76735.0}, {"date": "2020-07-06", "close": 7.1, "volume": 211301.0}, {"date": "2020-07-07", "close": 6.95, "volume": 143016.0}, {"date": "2020-07-08", "close": 6.99, "volume": 125702.0}, {"date": "2020-07-09", "close": 6.71, "volume": 201011.0}, {"date": "2020-07-10", "close": 6.88, "volume": 81543.0}, {"date": "2020-07-13", "close": 6.85, "volume": 187216.0}, {"date": "2020-07-14", "close": 7.02, "volume": 140036.0}, {"date": "2020-07-15", "close": 7.12, "volume": 146883.0}, {"date": "2020-07-16", "close": 7.08, "volume": 111122.0}, {"date": "2020-07-17", "close": 7.06, "volume": 143367.0}, {"date": "2020-07-20", "close": 6.98, "volume": 183076.0}, {"date": "2020-07-21", "close": 7.24, "volume": 293252.0}, {"date": "2020-07-22", "close": 7.1, "volume": 161635.0}, {"date": "2020-07-23", "close": 7.11, "volume": 124599.0}, {"date": "2020-07-24", "close": 7.08, "volume": 248902.0}, {"date": "2020-07-27", "close": 7.19, "volume": 89295.0}, {"date": "2020-07-28", "close": 7.04, "volume": 131578.0}, {"date": "2020-07-29", "close": 7.2, "volume": 93225.0}, {"date": "2020-07-30", "close": 6.98, "volume": 197511.0}, {"date": "2020-07-31", "close": 6.96, "volume": 174147.0}, {"date": "2020-08-03", "close": 7.01, "volume": 179453.0}, {"date": "2020-08-04", "close": 7.14, "volume": 129467.0}, {"date": "2020-08-05", "close": 7.2, "volume": 140704.0}, {"date": "2020-08-06", "close": 7.18, "volume": 94958.0}, {"date": "2020-08-07", "close": 7.25, "volume": 154923.0}, {"date": "2020-08-10", "close": 7.44, "volume": 217765.0}, {"date": "2020-08-11", "close": 7.37, "volume": 457152.0}, {"date": "2020-08-12", "close": 7.38, "volume": 223688.0}, {"date": "2020-08-13", "close": 7.22, "volume": 142034.0}, {"date": "2020-08-14", "close": 7.29, "volume": 125723.0}, {"date": "2020-08-17", "close": 7.23, "volume": 194599.0}, {"date": "2020-08-18", "close": 7.14, "volume": 130494.0}, {"date": "2020-08-19", "close": 7.09, "volume": 86664.0}, {"date": "2020-08-20", "close": 7.02, "volume": 97412.0}, {"date": "2020-08-21", "close": 6.96, "volume": 157970.0}, {"date": "2020-08-24", "close": 7.1, "volume": 112793.0}, {"date": "2020-08-25", "close": 6.99, "volume": 84190.0}, {"date": "2020-08-26", "close": 6.92, "volume": 145708.0}, {"date": "2020-08-27", "close": 6.95, "volume": 99567.0}, {"date": "2020-08-28", "close": 7.07, "volume": 91140.0}, {"date": "2020-08-31", "close": 6.92, "volume": 104724.0}, {"date": "2020-09-01", "close": 6.85, "volume": 135608.0}, {"date": "2020-09-02", "close": 6.87, "volume": 104643.0}, {"date": "2020-09-03", "close": 6.81, "volume": 133718.0}, {"date": "2020-09-04", "close": 6.74, "volume": 84967.0}, {"date": "2020-09-08", "close": 6.56, "volume": 235112.0}, {"date": "2020-09-09", "close": 6.6, "volume": 100892.0}, {"date": "2020-09-10", "close": 6.44, "volume": 160389.0}, {"date": "2020-09-11", "close": 6.47, "volume": 185790.0}, {"date": "2020-09-14", "close": 6.48, "volume": 204078.0}, {"date": "2020-09-15", "close": 6.33, "volume": 364306.0}, {"date": "2020-09-16", "close": 6.52, "volume": 251207.0}, {"date": "2020-09-17", "close": 6.46, "volume": 140464.0}, {"date": "2020-09-18", "close": 6.39, "volume": 176900.0}, {"date": "2020-09-21", "close": 6.21, "volume": 168334.0}, {"date": "2020-09-22", "close": 6.15, "volume": 133832.0}, {"date": "2020-09-23", "close": 5.91, "volume": 188303.0}, {"date": "2020-09-24", "close": 5.95, "volume": 200511.0}, {"date": "2020-09-25", "close": 5.96, "volume": 105331.0}, {"date": "2020-09-28", "close": 6.06, "volume": 115121.0}, {"date": "2020-09-29", "close": 5.94, "volume": 176480.0}, {"date": "2020-09-30", "close": 5.97, "volume": 125423.0}, {"date": "2020-10-01", "close": 5.8, "volume": 292016.0}, {"date": "2020-10-02", "close": 5.87, "volume": 188957.0}, {"date": "2020-10-05", "close": 6.0, "volume": 133854.0}, {"date": "2020-10-06", "close": 5.98, "volume": 171821.0}, {"date": "2020-10-07", "close": 6.08, "volume": 136536.0}, {"date": "2020-10-08", "close": 6.28, "volume": 194577.0}, {"date": "2020-10-09", "close": 6.17, "volume": 231662.0}, {"date": "2020-10-12", "close": 6.16, "volume": 154136.0}, {"date": "2020-10-13", "close": 6.11, "volume": 230561.0}, {"date": "2020-10-14", "close": 6.05, "volume": 179118.0}, {"date": "2020-10-15", "close": 6.08, "volume": 184265.0}, {"date": "2020-10-16", "close": 5.96, "volume": 205737.0}, {"date": "2020-10-19", "close": 5.9, "volume": 159696.0}, {"date": "2020-10-20", "close": 5.94, "volume": 145484.0}, {"date": "2020-10-21", "close": 5.85, "volume": 180076.0}, {"date": "2020-10-22", "close": 6.0, "volume": 254435.0}, {"date": "2020-10-23", "close": 5.96, "volume": 123206.0}, {"date": "2020-10-26", "close": 5.81, "volume": 137700.0}, {"date": "2020-10-27", "close": 5.76, "volume": 142776.0}, {"date": "2020-10-28", "close": 5.54, "volume": 273958.0}, {"date": "2020-10-29", "close": 5.59, "volume": 142492.0}, {"date": "2020-10-30", "close": 5.6, "volume": 138935.0}, {"date": "2020-11-02", "close": 5.82, "volume": 287055.0}, {"date": "2020-11-03", "close": 5.78, "volume": 143184.0}, {"date": "2020-11-04", "close": 5.85, "volume": 172492.0}, {"date": "2020-11-05", "close": 5.9, "volume": 232976.0}, {"date": "2020-11-06", "close": 5.78, "volume": 111123.0}, {"date": "2020-11-09", "close": 6.43, "volume": 360613.0}, {"date": "2020-11-10", "close": 6.61, "volume": 236393.0}, {"date": "2020-11-11", "close": 6.56, "volume": 121699.0}, {"date": "2020-11-12", "close": 6.44, "volume": 187038.0}, {"date": "2020-11-13", "close": 6.63, "volume": 113209.0}, {"date": "2020-11-16", "close": 6.89, "volume": 307762.0}, {"date": "2020-11-17", "close": 6.91, "volume": 273497.0}, {"date": "2020-11-18", "close": 6.85, "volume": 235270.0}, {"date": "2020-11-19", "close": 6.98, "volume": 115459.0}, {"date": "2020-11-20", "close": 6.96, "volume": 80175.0}, {"date": "2020-11-23", "close": 7.31, "volume": 297499.0}, {"date": "2020-11-24", "close": 7.6, "volume": 259295.0}, {"date": "2020-11-25", "close": 7.46, "volume": 268637.0}, {"date": "2020-11-27", "close": 7.38, "volume": 145821.0}, {"date": "2020-11-30", "close": 7.06, "volume": 321218.0}, {"date": "2020-12-01", "close": 7.1, "volume": 189992.0}, {"date": "2020-12-02", "close": 7.27, "volume": 177267.0}, {"date": "2020-12-03", "close": 7.31, "volume": 223863.0}, {"date": "2020-12-04", "close": 7.62, "volume": 212232.0}, {"date": "2020-12-07", "close": 7.45, "volume": 274947.0}, {"date": "2020-12-08", "close": 7.49, "volume": 229010.0}, {"date": "2020-12-09", "close": 7.46, "volume": 279073.0}, {"date": "2020-12-10", "close": 7.61, "volume": 297971.0}, {"date": "2020-12-11", "close": 7.55, "volume": 186016.0}, {"date": "2020-12-14", "close": 7.27, "volume": 191030.0}, {"date": "2020-12-15", "close": 7.4, "volume": 208286.0}, {"date": "2020-12-16", "close": 7.33, "volume": 213390.0}, {"date": "2020-12-17", "close": 7.33, "volume": 158181.0}, {"date": "2020-12-18", "close": 7.16, "volume": 294966.0}, {"date": "2020-12-21", "close": 7.12, "volume": 383003.0}, {"date": "2020-12-22", "close": 6.96, "volume": 245573.0}, {"date": "2020-12-23", "close": 7.1, "volume": 229232.0}, {"date": "2020-12-24", "close": 7.06, "volume": 164075.0}, {"date": "2020-12-28", "close": 7.01, "volume": 256947.0}, {"date": "2020-12-29", "close": 7.0, "volume": 248227.0}, {"date": "2020-12-30", "close": 7.08, "volume": 341118.0}, {"date": "2020-12-31", "close": 7.1, "volume": 350322.0}, {"date": "2021-01-04", "close": 7.08, "volume": 196881.0}, {"date": "2021-01-05", "close": 7.42, "volume": 236418.0}, {"date": "2021-01-06", "close": 7.65, "volume": 354243.0}, {"date": "2021-01-07", "close": 7.86, "volume": 263437.0}, {"date": "2021-01-08", "close": 7.83, "volume": 259475.0}, {"date": "2021-01-11", "close": 7.9, "volume": 217093.0}, {"date": "2021-01-12", "close": 8.14, "volume": 238211.0}, {"date": "2021-01-13", "close": 8.05, "volume": 236053.0}, {"date": "2021-01-14", "close": 8.14, "volume": 234728.0}, {"date": "2021-01-15", "close": 7.87, "volume": 329143.0}, {"date": "2021-01-19", "close": 8.02, "volume": 245771.0}, {"date": "2021-01-20", "close": 8.05, "volume": 77222.0}, {"date": "2021-01-21", "close": 7.81, "volume": 239775.0}, {"date": "2021-01-22", "close": 7.78, "volume": 96977.0}, {"date": "2021-01-25", "close": 7.68, "volume": 174308.0}, {"date": "2021-01-26", "close": 7.57, "volume": 145571.0}, {"date": "2021-01-27", "close": 7.49, "volume": 227792.0}, {"date": "2021-01-28", "close": 7.51, "volume": 156821.0}, {"date": "2021-01-29", "close": 7.3, "volume": 175517.0}, {"date": "2021-02-01", "close": 7.4, "volume": 141518.0}, {"date": "2021-02-02", "close": 7.45, "volume": 199535.0}, {"date": "2021-02-03", "close": 7.64, "volume": 252010.0}, {"date": "2021-02-04", "close": 7.63, "volume": 192693.0}, {"date": "2021-02-05", "close": 7.7, "volume": 124150.0}, {"date": "2021-02-08", "close": 7.92, "volume": 280267.0}, {"date": "2021-02-09", "close": 7.89, "volume": 362747.0}, {"date": "2021-02-10", "close": 7.97, "volume": 237285.0}, {"date": "2021-02-11", "close": 7.85, "volume": 327913.0}, {"date": "2021-02-12", "close": 7.99, "volume": 295802.0}, {"date": "2021-02-16", "close": 8.16, "volume": 229481.0}, {"date": "2021-02-17", "close": 8.23, "volume": 236958.0}, {"date": "2021-02-18", "close": 8.12, "volume": 192996.0}, {"date": "2021-02-19", "close": 8.24, "volume": 115692.0}, {"date": "2021-02-22", "close": 8.42, "volume": 400037.0}, {"date": "2021-02-23", "close": 8.52, "volume": 438250.0}, {"date": "2021-02-24", "close": 8.82, "volume": 304893.0}, {"date": "2021-02-25", "close": 8.58, "volume": 290667.0}, {"date": "2021-02-26", "close": 8.38, "volume": 322700.0}, {"date": "2021-03-01", "close": 8.63, "volume": 170005.0}, {"date": "2021-03-02", "close": 8.64, "volume": 201877.0}, {"date": "2021-03-03", "close": 8.86, "volume": 206846.0}, {"date": "2021-03-04", "close": 8.95, "volume": 314938.0}, {"date": "2021-03-05", "close": 9.24, "volume": 362855.0}, {"date": "2021-03-08", "close": 9.26, "volume": 411662.0}, {"date": "2021-03-09", "close": 9.14, "volume": 170760.0}, {"date": "2021-03-10", "close": 9.29, "volume": 98594.0}, {"date": "2021-03-11", "close": 9.26, "volume": 196380.0}, {"date": "2021-03-12", "close": 9.34, "volume": 100127.0}, {"date": "2021-03-15", "close": 9.38, "volume": 339625.0}, {"date": "2021-03-16", "close": 9.15, "volume": 142937.0}, {"date": "2021-03-17", "close": 9.25, "volume": 102529.0}, {"date": "2021-03-18", "close": 8.85, "volume": 177502.0}, {"date": "2021-03-19", "close": 8.89, "volume": 120606.0}, {"date": "2021-03-22", "close": 8.89, "volume": 101564.0}, {"date": "2021-03-23", "close": 8.59, "volume": 376072.0}, {"date": "2021-03-24", "close": 8.72, "volume": 169596.0}, {"date": "2021-03-25", "close": 8.71, "volume": 217734.0}, {"date": "2021-03-26", "close": 8.86, "volume": 248877.0}, {"date": "2021-03-29", "close": 8.96, "volume": 157854.0}, {"date": "2021-03-30", "close": 8.91, "volume": 96857.0}, {"date": "2021-03-31", "close": 8.88, "volume": 198309.0}, {"date": "2021-04-01", "close": 8.94, "volume": 188073.0}, {"date": "2021-04-05", "close": 8.86, "volume": 229082.0}, {"date": "2021-04-06", "close": 8.83, "volume": 106616.0}, {"date": "2021-04-07", "close": 8.74, "volume": 271899.0}, {"date": "2021-04-08", "close": 8.77, "volume": 115121.0}, {"date": "2021-04-09", "close": 8.78, "volume": 97650.0}, {"date": "2021-04-12", "close": 8.78, "volume": 104330.0}, {"date": "2021-04-13", "close": 8.71, "volume": 95571.0}, {"date": "2021-04-14", "close": 8.7, "volume": 185661.0}, {"date": "2021-04-15", "close": 8.65, "volume": 106834.0}, {"date": "2021-04-16", "close": 8.59, "volume": 103172.0}, {"date": "2021-04-19", "close": 8.57, "volume": 78032.0}, {"date": "2021-04-20", "close": 8.41, "volume": 166697.0}, {"date": "2021-04-21", "close": 8.54, "volume": 96166.0}, {"date": "2021-04-22", "close": 8.38, "volume": 105425.0}, {"date": "2021-04-23", "close": 8.43, "volume": 110937.0}, {"date": "2021-04-26", "close": 8.54, "volume": 157412.0}, {"date": "2021-04-27", "close": 8.62, "volume": 98559.0}, {"date": "2021-04-28", "close": 8.9, "volume": 138440.0}, {"date": "2021-04-29", "close": 8.9, "volume": 131830.0}, {"date": "2021-04-30", "close": 8.84, "volume": 86807.0}, {"date": "2021-05-03", "close": 9.0, "volume": 117641.0}, {"date": "2021-05-04", "close": 9.12, "volume": 169035.0}, {"date": "2021-05-05", "close": 9.38, "volume": 206512.0}, {"date": "2021-05-06", "close": 9.34, "volume": 156948.0}, {"date": "2021-05-07", "close": 9.49, "volume": 118619.0}, {"date": "2021-05-10", "close": 9.55, "volume": 149403.0}, {"date": "2021-05-11", "close": 9.43, "volume": 107222.0}, {"date": "2021-05-12", "close": 9.46, "volume": 131057.0}, {"date": "2021-05-13", "close": 9.36, "volume": 172109.0}, {"date": "2021-05-14", "close": 9.56, "volume": 65080.0}, {"date": "2021-05-17", "close": 9.62, "volume": 171246.0}, {"date": "2021-05-18", "close": 9.58, "volume": 114520.0}, {"date": "2021-05-19", "close": 9.35, "volume": 118869.0}, {"date": "2021-05-20", "close": 9.29, "volume": 83210.0}, {"date": "2021-05-21", "close": 9.35, "volume": 64995.0}, {"date": "2021-05-24", "close": 9.54, "volume": 89665.0}, {"date": "2021-05-25", "close": 9.41, "volume": 75426.0}, {"date": "2021-05-26", "close": 9.51, "volume": 60459.0}, {"date": "2021-05-27", "close": 9.46, "volume": 70532.0}, {"date": "2021-05-28", "close": 9.42, "volume": 68588.0}, {"date": "2021-06-01", "close": 9.61, "volume": 161572.0}, {"date": "2021-06-02", "close": 9.89, "volume": 179181.0}, {"date": "2021-06-03", "close": 9.91, "volume": 182800.0}, {"date": "2021-06-04", "close": 9.92, "volume": 136725.0}, {"date": "2021-06-07", "close": 9.86, "volume": 87465.0}, {"date": "2021-06-08", "close": 9.9, "volume": 69406.0}, {"date": "2021-06-09", "close": 10.01, "volume": 116159.0}, {"date": "2021-06-10", "close": 10.19, "volume": 277794.0}, {"date": "2021-06-11", "close": 10.15, "volume": 89880.0}, {"date": "2021-06-14", "close": 10.12, "volume": 198222.0}, {"date": "2021-06-15", "close": 10.25, "volume": 103408.0}, {"date": "2021-06-16", "close": 10.18, "volume": 152151.0}, {"date": "2021-06-17", "close": 9.68, "volume": 258249.0}, {"date": "2021-06-18", "close": 9.42, "volume": 156020.0}, {"date": "2021-06-21", "close": 9.75, "volume": 148542.0}, {"date": "2021-06-22", "close": 9.87, "volume": 71772.0}, {"date": "2021-06-23", "close": 9.96, "volume": 85862.0}, {"date": "2021-06-24", "close": 10.0, "volume": 82714.0}, {"date": "2021-06-25", "close": 10.08, "volume": 49193.0}, {"date": "2021-06-28", "close": 9.83, "volume": 142287.0}, {"date": "2021-06-29", "close": 9.85, "volume": 120651.0}, {"date": "2021-06-30", "close": 9.81, "volume": 127143.0}, {"date": "2021-07-01", "close": 10.02, "volume": 68394.0}, {"date": "2021-07-02", "close": 10.03, "volume": 79835.0}, {"date": "2021-07-06", "close": 9.92, "volume": 153647.0}, {"date": "2021-07-07", "close": 9.79, "volume": 91099.0}, {"date": "2021-07-08", "close": 9.62, "volume": 152910.0}, {"date": "2021-07-09", "close": 9.75, "volume": 60588.0}, {"date": "2021-07-12", "close": 9.65, "volume": 107926.0}, {"date": "2021-07-13", "close": 9.57, "volume": 60697.0}, {"date": "2021-07-14", "close": 9.29, "volume": 88712.0}, {"date": "2021-07-15", "close": 9.04, "volume": 142764.0}, {"date": "2021-07-16", "close": 8.71, "volume": 215935.0}, {"date": "2021-07-19", "close": 8.4, "volume": 277393.0}, {"date": "2021-07-20", "close": 8.5, "volume": 195721.0}, {"date": "2021-07-21", "close": 8.81, "volume": 173482.0}, {"date": "2021-07-22", "close": 8.82, "volume": 92268.0}, {"date": "2021-07-23", "close": 8.78, "volume": 215152.0}, {"date": "2021-07-26", "close": 8.81, "volume": 138878.0}, {"date": "2021-07-27", "close": 8.7, "volume": 91399.0}, {"date": "2021-07-28", "close": 8.79, "volume": 70784.0}, {"date": "2021-07-29", "close": 8.85, "volume": 77465.0}, {"date": "2021-07-30", "close": 8.78, "volume": 56228.0}, {"date": "2021-08-02", "close": 8.74, "volume": 156826.0}, {"date": "2021-08-03", "close": 8.85, "volume": 102077.0}, {"date": "2021-08-04", "close": 8.73, "volume": 206724.0}, {"date": "2021-08-05", "close": 8.86, "volume": 141564.0}, {"date": "2021-08-06", "close": 8.9, "volume": 55123.0}, {"date": "2021-08-09", "close": 8.78, "volume": 121519.0}, {"date": "2021-08-10", "close": 8.92, "volume": 120887.0}, {"date": "2021-08-11", "close": 8.99, "volume": 80412.0}, {"date": "2021-08-12", "close": 8.99, "volume": 94538.0}, {"date": "2021-08-13", "close": 8.88, "volume": 120201.0}, {"date": "2021-08-16", "close": 8.77, "volume": 117354.0}, {"date": "2021-08-17", "close": 8.68, "volume": 91856.0}, {"date": "2021-08-18", "close": 8.52, "volume": 96614.0}, {"date": "2021-08-19", "close": 8.25, "volume": 217315.0}, {"date": "2021-08-20", "close": 8.28, "volume": 172794.0}, {"date": "2021-08-23", "close": 8.53, "volume": 181135.0}, {"date": "2021-08-24", "close": 8.66, "volume": 104222.0}, {"date": "2021-08-25", "close": 8.75, "volume": 105201.0}, {"date": "2021-08-26", "close": 8.64, "volume": 67474.0}, {"date": "2021-08-27", "close": 8.84, "volume": 77720.0}, {"date": "2021-08-30", "close": 8.85, "volume": 74939.0}, {"date": "2021-08-31", "close": 8.81, "volume": 70668.0}, {"date": "2021-09-01", "close": 8.73, "volume": 95128.0}, {"date": "2021-09-02", "close": 8.9, "volume": 71806.0}, {"date": "2021-09-03", "close": 8.9, "volume": 60543.0}, {"date": "2021-09-07", "close": 8.84, "volume": 83214.0}, {"date": "2021-09-08", "close": 8.8, "volume": 96267.0}, {"date": "2021-09-09", "close": 8.81, "volume": 94328.0}, {"date": "2021-09-10", "close": 8.86, "volume": 81323.0}, {"date": "2021-09-13", "close": 9.03, "volume": 121775.0}, {"date": "2021-09-14", "close": 8.88, "volume": 104055.0}, {"date": "2021-09-15", "close": 9.14, "volume": 112464.0}, {"date": "2021-09-16", "close": 9.02, "volume": 55080.0}, {"date": "2021-09-17", "close": 8.99, "volume": 53845.0}, {"date": "2021-09-20", "close": 8.7, "volume": 120109.0}, {"date": "2021-09-21", "close": 8.84, "volume": 95471.0}, {"date": "2021-09-22", "close": 9.04, "volume": 131934.0}, {"date": "2021-09-23", "close": 9.24, "volume": 168610.0}, {"date": "2021-09-24", "close": 9.3, "volume": 88820.0}, {"date": "2021-09-27", "close": 9.61, "volume": 160538.0}, {"date": "2021-09-28", "close": 9.58, "volume": 210601.0}, {"date": "2021-09-29", "close": 9.6, "volume": 122662.0}, {"date": "2021-09-30", "close": 9.48, "volume": 206708.0}, {"date": "2021-10-01", "close": 9.67, "volume": 110510.0}, {"date": "2021-10-04", "close": 9.83, "volume": 228262.0}, {"date": "2021-10-05", "close": 9.93, "volume": 195812.0}, {"date": "2021-10-06", "close": 9.86, "volume": 146724.0}, {"date": "2021-10-07", "close": 9.94, "volume": 118589.0}, {"date": "2021-10-08", "close": 10.11, "volume": 193786.0}, {"date": "2021-10-11", "close": 10.11, "volume": 174493.0}, {"date": "2021-10-12", "close": 10.15, "volume": 91138.0}, {"date": "2021-10-13", "close": 10.19, "volume": 83716.0}, {"date": "2021-10-14", "close": 10.22, "volume": 124960.0}, {"date": "2021-10-15", "close": 10.28, "volume": 96150.0}, {"date": "2021-10-18", "close": 10.16, "volume": 358537.0}, {"date": "2021-10-19", "close": 10.19, "volume": 161371.0}, {"date": "2021-10-20", "close": 10.25, "volume": 127657.0}, {"date": "2021-10-21", "close": 10.05, "volume": 90272.0}, {"date": "2021-10-22", "close": 10.2, "volume": 123344.0}, {"date": "2021-10-25", "close": 10.32, "volume": 125396.0}, {"date": "2021-10-26", "close": 10.33, "volume": 152725.0}, {"date": "2021-10-27", "close": 10.1, "volume": 135372.0}, {"date": "2021-10-28", "close": 10.26, "volume": 160231.0}, {"date": "2021-10-29", "close": 10.22, "volume": 70453.0}, {"date": "2021-11-01", "close": 10.31, "volume": 71575.0}, {"date": "2021-11-02", "close": 10.21, "volume": 96326.0}, {"date": "2021-11-03", "close": 10.13, "volume": 68378.0}, {"date": "2021-11-04", "close": 10.09, "volume": 148091.0}, {"date": "2021-11-05", "close": 10.19, "volume": 78424.0}, {"date": "2021-11-08", "close": 10.25, "volume": 238579.0}, {"date": "2021-11-09", "close": 10.26, "volume": 139435.0}, {"date": "2021-11-10", "close": 10.08, "volume": 109058.0}, {"date": "2021-11-11", "close": 10.17, "volume": 59517.0}, {"date": "2021-11-12", "close": 10.06, "volume": 69305.0}, {"date": "2021-11-15", "close": 10.13, "volume": 137317.0}, {"date": "2021-11-16", "close": 10.08, "volume": 153776.0}, {"date": "2021-11-17", "close": 9.95, "volume": 139876.0}, {"date": "2021-11-18", "close": 9.89, "volume": 210940.0}, {"date": "2021-11-19", "close": 9.58, "volume": 126812.0}, {"date": "2021-11-22", "close": 9.71, "volume": 119878.0}, {"date": "2021-11-23", "close": 9.93, "volume": 109436.0}, {"date": "2021-11-24", "close": 10.09, "volume": 105234.0}, {"date": "2021-11-26", "close": 9.6599, "volume": 157410.0}, {"date": "2021-11-29", "close": 9.78, "volume": 121526.0}, {"date": "2021-11-30", "close": 9.52, "volume": 144535.0}, {"date": "2021-12-01", "close": 9.35, "volume": 192890.0}, {"date": "2021-12-02", "close": 9.55, "volume": 171681.0}, {"date": "2021-12-03", "close": 9.5, "volume": 84772.0}, {"date": "2021-12-06", "close": 9.64, "volume": 109908.0}, {"date": "2021-12-07", "close": 9.87, "volume": 103812.0}, {"date": "2021-12-08", "close": 9.86, "volume": 112403.0}, {"date": "2021-12-09", "close": 9.73, "volume": 56088.0}, {"date": "2021-12-10", "close": 9.78, "volume": 99138.0}, {"date": "2021-12-13", "close": 9.5, "volume": 116642.0}, {"date": "2021-12-14", "close": 9.44, "volume": 116440.0}, {"date": "2021-12-15", "close": 9.42, "volume": 129627.0}, {"date": "2021-12-16", "close": 9.47, "volume": 108281.0}, {"date": "2021-12-17", "close": 9.29, "volume": 127984.0}, {"date": "2021-12-20", "close": 9.09, "volume": 215103.0}, {"date": "2021-12-21", "close": 9.36, "volume": 89230.0}, {"date": "2021-12-22", "close": 9.39, "volume": 147976.0}, {"date": "2021-12-23", "close": 9.42, "volume": 120361.0}, {"date": "2021-12-27", "close": 9.62, "volume": 185151.0}, {"date": "2021-12-28", "close": 9.55, "volume": 152507.0}, {"date": "2021-12-29", "close": 9.57, "volume": 154596.0}, {"date": "2021-12-30", "close": 9.48, "volume": 144640.0}, {"date": "2021-12-31", "close": 9.48, "volume": 169406.0}, {"date": "2022-01-03", "close": 9.73, "volume": 131722.0}, {"date": "2022-01-04", "close": 10.03, "volume": 208461.0}, {"date": "2022-01-05", "close": 9.99, "volume": 248963.0}, {"date": "2022-01-06", "close": 10.23, "volume": 229534.0}, {"date": "2022-01-07", "close": 10.41, "volume": 185491.0}, {"date": "2022-01-10", "close": 10.41, "volume": 128349.0}, {"date": "2022-01-11", "close": 10.73, "volume": 140977.0}, {"date": "2022-01-12", "close": 10.79, "volume": 139948.0}, {"date": "2022-01-13", "close": 10.66, "volume": 186956.0}, {"date": "2022-01-14", "close": 10.89, "volume": 117982.0}, {"date": "2022-01-18", "close": 10.89, "volume": 188664.0}, {"date": "2022-01-19", "close": 10.84, "volume": 196015.0}, {"date": "2022-01-20", "close": 10.71, "volume": 193921.0}, {"date": "2022-01-21", "close": 10.39, "volume": 182818.0}, {"date": "2022-01-24", "close": 10.33, "volume": 313751.0}, {"date": "2022-01-25", "close": 10.61, "volume": 153075.0}, {"date": "2022-01-26", "close": 10.58, "volume": 224942.0}, {"date": "2022-01-27", "close": 10.74, "volume": 123814.0}, {"date": "2022-01-28", "close": 10.7, "volume": 150186.0}, {"date": "2022-01-31", "close": 10.8, "volume": 118844.0}, {"date": "2022-02-01", "close": 11.1, "volume": 193700.0}, {"date": "2022-02-02", "close": 11.19, "volume": 428137.0}, {"date": "2022-02-03", "close": 11.09, "volume": 94658.0}, {"date": "2022-02-04", "close": 11.15, "volume": 230933.0}, {"date": "2022-02-07", "close": 11.2, "volume": 228069.0}, {"date": "2022-02-08", "close": 11.0, "volume": 204112.0}, {"date": "2022-02-09", "close": 11.1, "volume": 130633.0}, {"date": "2022-02-10", "close": 10.98, "volume": 133276.0}, {"date": "2022-02-11", "close": 11.2, "volume": 146531.0}, {"date": "2022-02-14", "close": 10.99, "volume": 193692.0}, {"date": "2022-02-15", "close": 10.89, "volume": 210344.0}, {"date": "2022-02-16", "close": 10.95, "volume": 125380.0}, {"date": "2022-02-17", "close": 10.95, "volume": 84007.0}, {"date": "2022-02-18", "close": 10.88, "volume": 125194.0}, {"date": "2022-02-22", "close": 10.83, "volume": 315852.0}, {"date": "2022-02-23", "close": 10.95, "volume": 103437.0}, {"date": "2022-02-24", "close": 10.64, "volume": 588780.0}, {"date": "2022-02-25", "close": 10.92, "volume": 232902.0}, {"date": "2022-02-28", "close": 11.09, "volume": 167663.0}, {"date": "2022-03-01", "close": 11.09, "volume": 234978.0}, {"date": "2022-03-02", "close": 11.2, "volume": 236018.0}, {"date": "2022-03-03", "close": 11.21, "volume": 124808.0}, {"date": "2022-03-04", "close": 11.3, "volume": 214684.0}, {"date": "2022-03-07", "close": 11.25, "volume": 343348.0}, {"date": "2022-03-08", "close": 11.3, "volume": 334671.0}, {"date": "2022-03-09", "close": 10.92, "volume": 276374.0}, {"date": "2022-03-10", "close": 11.24, "volume": 168618.0}, {"date": "2022-03-11", "close": 11.15, "volume": 149272.0}, {"date": "2022-03-14", "close": 10.67, "volume": 202859.0}, {"date": "2022-03-15", "close": 10.45, "volume": 305545.0}, {"date": "2022-03-16", "close": 10.58, "volume": 242388.0}, {"date": "2022-03-17", "close": 10.97, "volume": 184639.0}, {"date": "2022-03-18", "close": 11.04, "volume": 152589.0}, {"date": "2022-03-21", "close": 11.38, "volume": 145967.0}, {"date": "2022-03-22", "close": 11.38, "volume": 137555.0}, {"date": "2022-03-23", "close": 11.53, "volume": 200301.0}, {"date": "2022-03-24", "close": 11.54, "volume": 154312.0}, {"date": "2022-03-25", "close": 11.73, "volume": 139202.0}, {"date": "2022-03-28", "close": 11.48, "volume": 155951.0}, {"date": "2022-03-29", "close": 11.47, "volume": 141804.0}, {"date": "2022-03-30", "close": 11.62, "volume": 177252.0}, {"date": "2022-03-31", "close": 11.6, "volume": 220701.0}, {"date": "2022-04-01", "close": 11.78, "volume": 249630.0}, {"date": "2022-04-04", "close": 11.89, "volume": 181126.0}, {"date": "2022-04-05", "close": 11.67, "volume": 85390.0}, {"date": "2022-04-06", "close": 11.69, "volume": 134978.0}, {"date": "2022-04-07", "close": 11.76, "volume": 142785.0}, {"date": "2022-04-08", "close": 11.79, "volume": 133342.0}, {"date": "2022-04-11", "close": 11.55, "volume": 119934.0}, {"date": "2022-04-12", "close": 11.72, "volume": 161422.0}, {"date": "2022-04-13", "close": 11.82, "volume": 103826.0}, {"date": "2022-04-14", "close": 11.84, "volume": 96776.0}, {"date": "2022-04-18", "close": 12.01, "volume": 169281.0}, {"date": "2022-04-19", "close": 11.94, "volume": 142494.0}, {"date": "2022-04-20", "close": 12.04, "volume": 116289.0}, {"date": "2022-04-21", "close": 11.81, "volume": 211755.0}, {"date": "2022-04-22", "close": 11.56, "volume": 154399.0}, {"date": "2022-04-25", "close": 11.18, "volume": 276679.0}, {"date": "2022-04-26", "close": 11.26, "volume": 117909.0}, {"date": "2022-04-27", "close": 11.35, "volume": 115301.0}, {"date": "2022-04-28", "close": 11.55, "volume": 164013.0}, {"date": "2022-04-29", "close": 11.39, "volume": 84715.0}, {"date": "2022-05-02", "close": 11.42, "volume": 103023.0}, {"date": "2022-05-03", "close": 11.75, "volume": 471503.0}, {"date": "2022-05-04", "close": 12.1, "volume": 238705.0}, {"date": "2022-05-05", "close": 11.89, "volume": 248002.0}, {"date": "2022-05-06", "close": 12.2, "volume": 149221.0}, {"date": "2022-05-09", "close": 11.36, "volume": 370496.0}, {"date": "2022-05-10", "close": 11.48, "volume": 275687.0}, {"date": "2022-05-11", "close": 11.7, "volume": 259068.0}, {"date": "2022-05-12", "close": 11.58, "volume": 125148.0}, {"date": "2022-05-13", "close": 11.85, "volume": 121070.0}, {"date": "2022-05-16", "close": 12.08, "volume": 129660.0}, {"date": "2022-05-17", "close": 12.19, "volume": 471317.0}, {"date": "2022-05-18", "close": 12.08, "volume": 214607.0}, {"date": "2022-05-19", "close": 12.11, "volume": 157777.0}, {"date": "2022-05-20", "close": 12.16, "volume": 231139.0}, {"date": "2022-05-23", "close": 12.42, "volume": 157841.0}, {"date": "2022-05-24", "close": 12.46, "volume": 162370.0}, {"date": "2022-05-25", "close": 12.67, "volume": 195475.0}, {"date": "2022-05-26", "close": 12.76, "volume": 256185.0}, {"date": "2022-05-27", "close": 12.99, "volume": 120985.0}, {"date": "2022-05-31", "close": 12.97, "volume": 238849.0}, {"date": "2022-06-01", "close": 13.07, "volume": 116975.0}, {"date": "2022-06-02", "close": 13.02, "volume": 76828.0}, {"date": "2022-06-03", "close": 13.15, "volume": 92232.0}, {"date": "2022-06-06", "close": 13.26, "volume": 122483.0}, {"date": "2022-06-07", "close": 13.55, "volume": 150812.0}, {"date": "2022-06-08", "close": 13.63, "volume": 109235.0}, {"date": "2022-06-09", "close": 13.58, "volume": 101056.0}, {"date": "2022-06-10", "close": 13.32, "volume": 182188.0}, {"date": "2022-06-13", "close": 12.58, "volume": 196224.0}, {"date": "2022-06-14", "close": 12.32, "volume": 144120.0}, {"date": "2022-06-15", "close": 12.11, "volume": 314051.0}, {"date": "2022-06-16", "close": 11.39, "volume": 166565.0}, {"date": "2022-06-17", "close": 10.81, "volume": 197705.0}, {"date": "2022-06-21", "close": 11.33, "volume": 159711.0}, {"date": "2022-06-22", "close": 10.96, "volume": 177456.0}, {"date": "2022-06-23", "close": 10.54, "volume": 244344.0}, {"date": "2022-06-24", "close": 10.69, "volume": 236610.0}, {"date": "2022-06-27", "close": 11.1, "volume": 116658.0}, {"date": "2022-06-28", "close": 11.37, "volume": 91730.0}, {"date": "2022-06-29", "close": 11.12, "volume": 101769.0}, {"date": "2022-06-30", "close": 10.97, "volume": 93933.0}, {"date": "2022-07-01", "close": 11.02, "volume": 87991.0}, {"date": "2022-07-05", "close": 10.56, "volume": 147860.0}, {"date": "2022-07-06", "close": 10.27, "volume": 261955.0}, {"date": "2022-07-07", "close": 10.61, "volume": 155711.0}, {"date": "2022-07-08", "close": 10.68, "volume": 128566.0}, {"date": "2022-07-11", "close": 10.62, "volume": 74906.0}, {"date": "2022-07-12", "close": 10.39, "volume": 148749.0}, {"date": "2022-07-13", "close": 10.45, "volume": 81698.0}, {"date": "2022-07-14", "close": 10.16, "volume": 108078.0}, {"date": "2022-07-15", "close": 10.3, "volume": 61567.0}, {"date": "2022-07-18", "close": 10.44, "volume": 69095.0}, {"date": "2022-07-19", "close": 10.72, "volume": 111406.0}, {"date": "2022-07-20", "close": 10.87, "volume": 61357.0}, {"date": "2022-07-21", "close": 10.74, "volume": 121962.0}, {"date": "2022-07-22", "close": 10.71, "volume": 68708.0}, {"date": "2022-07-25", "close": 10.99, "volume": 102258.0}, {"date": "2022-07-26", "close": 10.94, "volume": 122012.0}, {"date": "2022-07-27", "close": 11.26, "volume": 102733.0}, {"date": "2022-07-28", "close": 11.35, "volume": 94695.0}, {"date": "2022-07-29", "close": 11.67, "volume": 96782.0}, {"date": "2022-08-01", "close": 11.58, "volume": 51433.0}, {"date": "2022-08-02", "close": 11.56, "volume": 56834.0}, {"date": "2022-08-03", "close": 11.28, "volume": 137975.0}, {"date": "2022-08-04", "close": 11.03, "volume": 93927.0}, {"date": "2022-08-05", "close": 11.23, "volume": 75076.0}, {"date": "2022-08-08", "close": 11.17, "volume": 154134.0}, {"date": "2022-08-09", "close": 11.24, "volume": 65238.0}, {"date": "2022-08-10", "close": 11.33, "volume": 93596.0}, {"date": "2022-08-11", "close": 11.65, "volume": 92922.0}, {"date": "2022-08-12", "close": 11.6, "volume": 121897.0}, {"date": "2022-08-15", "close": 11.36, "volume": 130995.0}, {"date": "2022-08-16", "close": 11.43, "volume": 118528.0}, {"date": "2022-08-17", "close": 11.49, "volume": 101568.0}, {"date": "2022-08-18", "close": 11.71, "volume": 99444.0}, {"date": "2022-08-19", "close": 11.67, "volume": 98958.0}, {"date": "2022-08-22", "close": 11.58, "volume": 98104.0}, {"date": "2022-08-23", "close": 11.9, "volume": 143621.0}, {"date": "2022-08-24", "close": 11.92, "volume": 109542.0}, {"date": "2022-08-25", "close": 12.0, "volume": 134144.0}, {"date": "2022-08-26", "close": 11.89, "volume": 112540.0}, {"date": "2022-08-29", "close": 12.04, "volume": 169112.0}, {"date": "2022-08-30", "close": 11.62, "volume": 155492.0}, {"date": "2022-08-31", "close": 11.56, "volume": 140385.0}, {"date": "2022-09-01", "close": 11.27, "volume": 103760.0}, {"date": "2022-09-02", "close": 11.51, "volume": 93687.0}, {"date": "2022-09-06", "close": 11.47, "volume": 101876.0}, {"date": "2022-09-07", "close": 11.34, "volume": 119140.0}, {"date": "2022-09-08", "close": 11.36, "volume": 91764.0}, {"date": "2022-09-09", "close": 11.68, "volume": 49978.0}, {"date": "2022-09-12", "close": 11.79, "volume": 69286.0}, {"date": "2022-09-13", "close": 11.59, "volume": 161192.0}, {"date": "2022-09-14", "close": 11.87, "volume": 76116.0}, {"date": "2022-09-15", "close": 11.61, "volume": 121534.0}, {"date": "2022-09-16", "close": 11.45, "volume": 92442.0}, {"date": "2022-09-19", "close": 11.46, "volume": 81323.0}, {"date": "2022-09-20", "close": 11.41, "volume": 60059.0}, {"date": "2022-09-21", "close": 11.26, "volume": 70229.0}, {"date": "2022-09-22", "close": 11.26, "volume": 59859.0}, {"date": "2022-09-23", "close": 10.45, "volume": 420593.0}, {"date": "2022-09-26", "close": 10.23, "volume": 206694.0}, {"date": "2022-09-27", "close": 10.35, "volume": 154947.0}, {"date": "2022-09-28", "close": 10.81, "volume": 94849.0}, {"date": "2022-09-29", "close": 10.79, "volume": 165590.0}, {"date": "2022-09-30", "close": 10.78, "volume": 87346.0}, {"date": "2022-10-03", "close": 11.31, "volume": 101509.0}, {"date": "2022-10-04", "close": 11.7, "volume": 64933.0}, {"date": "2022-10-05", "close": 11.86, "volume": 105489.0}, {"date": "2022-10-06", "close": 12.02, "volume": 234947.0}, {"date": "2022-10-07", "close": 11.94, "volume": 156170.0}, {"date": "2022-10-10", "close": 11.75, "volume": 111753.0}, {"date": "2022-10-11", "close": 11.64, "volume": 139506.0}, {"date": "2022-10-12", "close": 11.71, "volume": 99874.0}, {"date": "2022-10-13", "close": 12.04, "volume": 117827.0}, {"date": "2022-10-14", "close": 11.72, "volume": 128810.0}, {"date": "2022-10-17", "close": 11.83, "volume": 112976.0}, {"date": "2022-10-18", "close": 11.79, "volume": 137966.0}, {"date": "2022-10-19", "close": 12.07, "volume": 130805.0}, {"date": "2022-10-20", "close": 12.26, "volume": 356425.0}, {"date": "2022-10-21", "close": 12.49, "volume": 110136.0}, {"date": "2022-10-24", "close": 12.53, "volume": 88945.0}, {"date": "2022-10-25", "close": 12.56, "volume": 100441.0}, {"date": "2022-10-26", "close": 12.82, "volume": 102779.0}, {"date": "2022-10-27", "close": 12.83, "volume": 95807.0}, {"date": "2022-10-28", "close": 12.99, "volume": 102229.0}, {"date": "2022-10-31", "close": 12.97, "volume": 114498.0}, {"date": "2022-11-01", "close": 13.0, "volume": 169080.0}, {"date": "2022-11-02", "close": 12.82, "volume": 138190.0}, {"date": "2022-11-03", "close": 13.0, "volume": 136838.0}, {"date": "2022-11-04", "close": 13.24, "volume": 108925.0}, {"date": "2022-11-07", "close": 13.4, "volume": 133984.0}, {"date": "2022-11-08", "close": 13.39, "volume": 109853.0}, {"date": "2022-11-09", "close": 12.87, "volume": 89368.0}, {"date": "2022-11-10", "close": 12.97, "volume": 119943.0}, {"date": "2022-11-11", "close": 13.12, "volume": 127619.0}, {"date": "2022-11-14", "close": 12.91, "volume": 95615.0}, {"date": "2022-11-15", "close": 13.01, "volume": 104386.0}, {"date": "2022-11-16", "close": 12.82, "volume": 99914.0}, {"date": "2022-11-17", "close": 12.74, "volume": 147200.0}, {"date": "2022-11-18", "close": 12.68, "volume": 96638.0}, {"date": "2022-11-21", "close": 12.53, "volume": 131058.0}, {"date": "2022-11-22", "close": 12.93, "volume": 97281.0}, {"date": "2022-11-23", "close": 12.85, "volume": 71721.0}, {"date": "2022-11-25", "close": 12.89, "volume": 23660.0}, {"date": "2022-11-28", "close": 12.69, "volume": 76029.0}, {"date": "2022-11-29", "close": 12.95, "volume": 88673.0}, {"date": "2022-11-30", "close": 13.15, "volume": 139223.0}, {"date": "2022-12-01", "close": 13.12, "volume": 63613.0}, {"date": "2022-12-02", "close": 12.95, "volume": 115278.0}, {"date": "2022-12-05", "close": 12.62, "volume": 77806.0}, {"date": "2022-12-06", "close": 12.3, "volume": 96685.0}, {"date": "2022-12-07", "close": 12.19, "volume": 87633.0}, {"date": "2022-12-08", "close": 12.07, "volume": 75210.0}, {"date": "2022-12-09", "close": 11.82, "volume": 93383.0}, {"date": "2022-12-12", "close": 12.06, "volume": 116755.0}, {"date": "2022-12-13", "close": 12.37, "volume": 123843.0}, {"date": "2022-12-14", "close": 12.35, "volume": 73253.0}, {"date": "2022-12-15", "close": 12.2, "volume": 51379.0}, {"date": "2022-12-16", "close": 12.09, "volume": 65594.0}, {"date": "2022-12-19", "close": 12.09, "volume": 93167.0}, {"date": "2022-12-20", "close": 12.07, "volume": 151347.0}, {"date": "2022-12-21", "close": 12.16, "volume": 268014.0}, {"date": "2022-12-22", "close": 11.94, "volume": 174358.0}, {"date": "2022-12-23", "close": 12.35, "volume": 64182.0}, {"date": "2022-12-27", "close": 12.43, "volume": 122759.0}, {"date": "2022-12-28", "close": 12.25, "volume": 100059.0}, {"date": "2022-12-29", "close": 12.35, "volume": 125582.0}, {"date": "2022-12-30", "close": 12.53, "volume": 204384.0}, {"date": "2023-01-03", "close": 12.19, "volume": 88837.0}, {"date": "2023-01-04", "close": 11.98, "volume": 185779.0}, {"date": "2023-01-05", "close": 12.07, "volume": 109344.0}, {"date": "2023-01-06", "close": 12.33, "volume": 83710.0}, {"date": "2023-01-09", "close": 12.37, "volume": 84156.0}, {"date": "2023-01-10", "close": 12.5, "volume": 72796.0}, {"date": "2023-01-11", "close": 12.63, "volume": 95988.0}, {"date": "2023-01-12", "close": 12.71, "volume": 106900.0}, {"date": "2023-01-13", "close": 12.68, "volume": 85973.0}, {"date": "2023-01-17", "close": 12.82, "volume": 88591.0}, {"date": "2023-01-18", "close": 12.72, "volume": 135832.0}, {"date": "2023-01-19", "close": 12.86, "volume": 99754.0}, {"date": "2023-01-20", "close": 12.98, "volume": 61410.0}, {"date": "2023-01-23", "close": 13.0, "volume": 65307.0}, {"date": "2023-01-24", "close": 13.03, "volume": 61966.0}, {"date": "2023-01-25", "close": 13.04, "volume": 49332.0}, {"date": "2023-01-26", "close": 13.33, "volume": 81630.0}, {"date": "2023-01-27", "close": 13.22, "volume": 93933.0}, {"date": "2023-01-30", "close": 13.05, "volume": 64773.0}, {"date": "2023-01-31", "close": 13.21, "volume": 88269.0}, {"date": "2023-02-01", "close": 13.06, "volume": 92460.0}, {"date": "2023-02-02", "close": 12.86, "volume": 86696.0}, {"date": "2023-02-03", "close": 12.87, "volume": 65138.0}, {"date": "2023-02-06", "close": 12.64, "volume": 77010.0}, {"date": "2023-02-07", "close": 13.0, "volume": 103747.0}, {"date": "2023-02-08", "close": 12.92, "volume": 86520.0}, {"date": "2023-02-09", "close": 12.68, "volume": 76383.0}, {"date": "2023-02-10", "close": 13.18, "volume": 84217.0}, {"date": "2023-02-13", "close": 13.36, "volume": 112792.0}, {"date": "2023-02-14", "close": 13.15, "volume": 106151.0}, {"date": "2023-02-15", "close": 13.11, "volume": 67420.0}, {"date": "2023-02-16", "close": 13.06, "volume": 64794.0}, {"date": "2023-02-17", "close": 12.69, "volume": 105221.0}, {"date": "2023-02-21", "close": 12.56, "volume": 59003.0}, {"date": "2023-02-22", "close": 12.5, "volume": 60681.0}, {"date": "2023-02-23", "close": 12.6, "volume": 46671.0}, {"date": "2023-02-24", "close": 12.54, "volume": 90079.0}, {"date": "2023-02-27", "close": 12.64, "volume": 40863.0}, {"date": "2023-02-28", "close": 12.53, "volume": 57182.0}, {"date": "2023-03-01", "close": 12.68, "volume": 96016.0}, {"date": "2023-03-02", "close": 12.77, "volume": 51069.0}, {"date": "2023-03-03", "close": 12.89, "volume": 39578.0}, {"date": "2023-03-06", "close": 12.87, "volume": 50224.0}, {"date": "2023-03-07", "close": 12.64, "volume": 56647.0}, {"date": "2023-03-08", "close": 12.58, "volume": 54001.0}, {"date": "2023-03-09", "close": 12.38, "volume": 44006.0}, {"date": "2023-03-10", "close": 12.17, "volume": 122845.0}, {"date": "2023-03-13", "close": 11.9, "volume": 111087.0}, {"date": "2023-03-14", "close": 11.8, "volume": 66045.0}, {"date": "2023-03-15", "close": 11.23, "volume": 177856.0}, {"date": "2023-03-16", "close": 11.29, "volume": 133620.0}, {"date": "2023-03-17", "close": 11.31, "volume": 82030.0}, {"date": "2023-03-20", "close": 11.59, "volume": 122814.0}, {"date": "2023-03-21", "close": 11.9, "volume": 53298.0}, {"date": "2023-03-22", "close": 11.61, "volume": 70413.0}, {"date": "2023-03-23", "close": 11.65, "volume": 92878.0}, {"date": "2023-03-24", "close": 11.67, "volume": 78793.0}, {"date": "2023-03-27", "close": 11.71, "volume": 78539.0}, {"date": "2023-03-28", "close": 11.86, "volume": 65372.0}, {"date": "2023-03-29", "close": 12.02, "volume": 70235.0}, {"date": "2023-03-30", "close": 12.01, "volume": 50025.0}, {"date": "2023-03-31", "close": 12.16, "volume": 101464.0}, {"date": "2023-04-03", "close": 12.69, "volume": 135055.0}, {"date": "2023-04-04", "close": 12.46, "volume": 99578.0}, {"date": "2023-04-05", "close": 12.53, "volume": 81651.0}, {"date": "2023-04-06", "close": 12.36, "volume": 85227.0}, {"date": "2023-04-10", "close": 12.41, "volume": 130847.0}, {"date": "2023-04-11", "close": 12.48, "volume": 68326.0}, {"date": "2023-04-12", "close": 12.48, "volume": 82551.0}, {"date": "2023-04-13", "close": 12.49, "volume": 74507.0}, {"date": "2023-04-14", "close": 12.45, "volume": 90689.0}, {"date": "2023-04-17", "close": 12.38, "volume": 66884.0}, {"date": "2023-04-18", "close": 12.38, "volume": 40833.0}, {"date": "2023-04-19", "close": 12.33, "volume": 36729.0}, {"date": "2023-04-20", "close": 12.25, "volume": 51700.0}, {"date": "2023-04-21", "close": 12.17, "volume": 27446.0}, {"date": "2023-04-24", "close": 12.41, "volume": 34986.0}, {"date": "2023-04-25", "close": 12.16, "volume": 46247.0}, {"date": "2023-04-26", "close": 12.13, "volume": 89753.0}, {"date": "2023-04-27", "close": 12.19, "volume": 158761.0}, {"date": "2023-04-28", "close": 12.53, "volume": 52963.0}, {"date": "2023-05-01", "close": 12.3, "volume": 63282.0}, {"date": "2023-05-02", "close": 11.93, "volume": 72359.0}, {"date": "2023-05-03", "close": 11.78, "volume": 84209.0}, {"date": "2023-05-04", "close": 11.67, "volume": 98935.0}, {"date": "2023-05-05", "close": 12.03, "volume": 79620.0}, {"date": "2023-05-08", "close": 11.98, "volume": 40878.0}, {"date": "2023-05-09", "close": 12.14, "volume": 54278.0}, {"date": "2023-05-10", "close": 12.1, "volume": 76364.0}, {"date": "2023-05-11", "close": 11.99, "volume": 59442.0}, {"date": "2023-05-12", "close": 11.71, "volume": 36481.0}, {"date": "2023-05-15", "close": 11.64, "volume": 59475.0}, {"date": "2023-05-16", "close": 11.51, "volume": 63239.0}, {"date": "2023-05-17", "close": 11.65, "volume": 60490.0}, {"date": "2023-05-18", "close": 11.7, "volume": 60107.0}, {"date": "2023-05-19", "close": 11.72, "volume": 117988.0}, {"date": "2023-05-22", "close": 11.7, "volume": 69267.0}, {"date": "2023-05-23", "close": 11.85, "volume": 91976.0}, {"date": "2023-05-24", "close": 11.8, "volume": 54394.0}, {"date": "2023-05-25", "close": 11.61, "volume": 68155.0}, {"date": "2023-05-26", "close": 11.59, "volume": 65276.0}, {"date": "2023-05-30", "close": 11.49, "volume": 205868.0}, {"date": "2023-05-31", "close": 11.55, "volume": 157372.0}, {"date": "2023-06-01", "close": 11.72, "volume": 115373.0}, {"date": "2023-06-02", "close": 12.0, "volume": 90069.0}, {"date": "2023-06-05", "close": 12.03, "volume": 109434.0}, {"date": "2023-06-06", "close": 12.08, "volume": 82520.0}, {"date": "2023-06-07", "close": 12.26, "volume": 64208.0}, {"date": "2023-06-08", "close": 12.23, "volume": 49307.0}, {"date": "2023-06-09", "close": 12.12, "volume": 54105.0}, {"date": "2023-06-12", "close": 12.01, "volume": 60677.0}, {"date": "2023-06-13", "close": 12.05, "volume": 74964.0}, {"date": "2023-06-14", "close": 11.92, "volume": 31071.0}, {"date": "2023-06-15", "close": 12.04, "volume": 53905.0}, {"date": "2023-06-16", "close": 12.02, "volume": 67025.0}, {"date": "2023-06-20", "close": 11.8, "volume": 63970.0}, {"date": "2023-06-21", "close": 11.91, "volume": 65163.0}, {"date": "2023-06-22", "close": 11.71, "volume": 82980.0}, {"date": "2023-06-23", "close": 11.7, "volume": 41827.0}, {"date": "2023-06-26", "close": 11.86, "volume": 70178.0}, {"date": "2023-06-27", "close": 11.79, "volume": 44798.0}, {"date": "2023-06-28", "close": 11.89, "volume": 31039.0}, {"date": "2023-06-29", "close": 11.99, "volume": 36469.0}, {"date": "2023-06-30", "close": 12.04, "volume": 70006.0}, {"date": "2023-07-03", "close": 12.12, "volume": 33849.0}, {"date": "2023-07-05", "close": 12.02, "volume": 35305.0}, {"date": "2023-07-06", "close": 11.77, "volume": 35873.0}, {"date": "2023-07-07", "close": 11.99, "volume": 44804.0}, {"date": "2023-07-10", "close": 11.99, "volume": 53786.0}, {"date": "2023-07-11", "close": 12.14, "volume": 94903.0}, {"date": "2023-07-12", "close": 12.18, "volume": 84726.0}, {"date": "2023-07-13", "close": 12.21, "volume": 73345.0}, {"date": "2023-07-14", "close": 11.86, "volume": 68423.0}, {"date": "2023-07-17", "close": 11.87, "volume": 65738.0}, {"date": "2023-07-18", "close": 12.01, "volume": 65414.0}, {"date": "2023-07-19", "close": 12.14, "volume": 47102.0}, {"date": "2023-07-20", "close": 12.18, "volume": 45913.0}, {"date": "2023-07-21", "close": 12.25, "volume": 63653.0}, {"date": "2023-07-24", "close": 12.42, "volume": 72513.0}, {"date": "2023-07-25", "close": 12.42, "volume": 93392.0}, {"date": "2023-07-26", "close": 12.4, "volume": 47493.0}, {"date": "2023-07-27", "close": 12.28, "volume": 98475.0}, {"date": "2023-07-28", "close": 12.36, "volume": 60497.0}, {"date": "2023-07-31", "close": 12.57, "volume": 88042.0}, {"date": "2023-08-01", "close": 12.46, "volume": 110895.0}, {"date": "2023-08-02", "close": 12.32, "volume": 74417.0}, {"date": "2023-08-03", "close": 12.46, "volume": 114722.0}, {"date": "2023-08-04", "close": 12.42, "volume": 105420.0}, {"date": "2023-08-07", "close": 12.42, "volume": 136378.0}, {"date": "2023-08-08", "close": 12.48, "volume": 123649.0}, {"date": "2023-08-09", "close": 12.59, "volume": 135128.0}, {"date": "2023-08-10", "close": 12.67, "volume": 106841.0}, {"date": "2023-08-11", "close": 12.77, "volume": 100075.0}, {"date": "2023-08-14", "close": 12.69, "volume": 77124.0}, {"date": "2023-08-15", "close": 12.55, "volume": 73784.0}, {"date": "2023-08-16", "close": 12.55, "volume": 80820.0}, {"date": "2023-08-17", "close": 12.64, "volume": 128840.0}, {"date": "2023-08-18", "close": 12.65, "volume": 60242.0}, {"date": "2023-08-21", "close": 12.64, "volume": 45183.0}, {"date": "2023-08-22", "close": 12.61, "volume": 38125.0}, {"date": "2023-08-23", "close": 12.58, "volume": 42805.0}, {"date": "2023-08-24", "close": 12.56, "volume": 33452.0}, {"date": "2023-08-25", "close": 12.66, "volume": 88083.0}, {"date": "2023-08-28", "close": 12.71, "volume": 87651.0}, {"date": "2023-08-29", "close": 12.77, "volume": 64296.0}, {"date": "2023-08-30", "close": 12.87, "volume": 77716.0}, {"date": "2023-08-31", "close": 12.84, "volume": 90926.0}, {"date": "2023-09-01", "close": 13.03, "volume": 74265.0}, {"date": "2023-09-05", "close": 13.04, "volume": 62335.0}, {"date": "2023-09-06", "close": 13.07, "volume": 50908.0}, {"date": "2023-09-07", "close": 13.01, "volume": 72173.0}, {"date": "2023-09-08", "close": 13.05, "volume": 44946.0}, {"date": "2023-09-11", "close": 13.0, "volume": 73767.0}, {"date": "2023-09-12", "close": 13.11, "volume": 91891.0}, {"date": "2023-09-13", "close": 13.01, "volume": 89890.0}, {"date": "2023-09-14", "close": 13.25, "volume": 103957.0}, {"date": "2023-09-15", "close": 13.21, "volume": 35786.0}, {"date": "2023-09-18", "close": 13.21, "volume": 60049.0}, {"date": "2023-09-19", "close": 13.19, "volume": 58040.0}, {"date": "2023-09-20", "close": 13.13, "volume": 57826.0}, {"date": "2023-09-21", "close": 12.95, "volume": 61108.0}, {"date": "2023-09-22", "close": 13.04, "volume": 56817.0}, {"date": "2023-09-25", "close": 13.17, "volume": 66572.0}, {"date": "2023-09-26", "close": 13.07, "volume": 53910.0}, {"date": "2023-09-27", "close": 13.29, "volume": 104150.0}, {"date": "2023-09-28", "close": 13.27, "volume": 58513.0}, {"date": "2023-09-29", "close": 13.11, "volume": 120120.0}, {"date": "2023-10-02", "close": 12.93, "volume": 83413.0}, {"date": "2023-10-03", "close": 12.85, "volume": 80539.0}, {"date": "2023-10-04", "close": 12.54, "volume": 98609.0}, {"date": "2023-10-05", "close": 12.43, "volume": 82324.0}, {"date": "2023-10-06", "close": 12.64, "volume": 46840.0}, {"date": "2023-10-09", "close": 12.85, "volume": 61377.0}, {"date": "2023-10-10", "close": 12.93, "volume": 49590.0}, {"date": "2023-10-11", "close": 12.81, "volume": 77995.0}, {"date": "2023-10-12", "close": 12.84, "volume": 65364.0}, {"date": "2023-10-13", "close": 12.95, "volume": 95011.0}, {"date": "2023-10-16", "close": 12.98, "volume": 73838.0}, {"date": "2023-10-17", "close": 13.04, "volume": 51521.0}, {"date": "2023-10-18", "close": 13.0, "volume": 81531.0}, {"date": "2023-10-19", "close": 13.01, "volume": 29328.0}, {"date": "2023-10-20", "close": 12.86, "volume": 53326.0}, {"date": "2023-10-23", "close": 12.72, "volume": 126242.0}, {"date": "2023-10-24", "close": 12.63, "volume": 109872.0}, {"date": "2023-10-25", "close": 12.61, "volume": 78818.0}, {"date": "2023-10-26", "close": 12.55, "volume": 97139.0}, {"date": "2023-10-27", "close": 12.44, "volume": 70927.0}, {"date": "2023-10-30", "close": 12.5, "volume": 52692.0}, {"date": "2023-10-31", "close": 12.61, "volume": 79147.0}, {"date": "2023-11-01", "close": 12.86, "volume": 141718.0}, {"date": "2023-11-02", "close": 12.99, "volume": 94735.0}, {"date": "2023-11-03", "close": 12.82, "volume": 148672.0}, {"date": "2023-11-06", "close": 12.65, "volume": 117900.0}, {"date": "2023-11-07", "close": 12.35, "volume": 126186.0}, {"date": "2023-11-08", "close": 12.19, "volume": 126871.0}, {"date": "2023-11-09", "close": 12.2, "volume": 123494.0}, {"date": "2023-11-10", "close": 12.53, "volume": 152471.0}, {"date": "2023-11-13", "close": 12.69, "volume": 58223.0}, {"date": "2023-11-14", "close": 12.69, "volume": 44642.0}, {"date": "2023-11-15", "close": 12.69, "volume": 35378.0}, {"date": "2023-11-16", "close": 12.49, "volume": 84877.0}, {"date": "2023-11-17", "close": 12.73, "volume": 53701.0}, {"date": "2023-11-20", "close": 12.78, "volume": 86009.0}, {"date": "2023-11-21", "close": 12.8, "volume": 42620.0}, {"date": "2023-11-22", "close": 12.75, "volume": 51891.0}, {"date": "2023-11-24", "close": 12.57, "volume": 127923.0}, {"date": "2023-11-27", "close": 12.55, "volume": 70401.0}, {"date": "2023-11-28", "close": 12.64, "volume": 69197.0}, {"date": "2023-11-29", "close": 12.56, "volume": 35992.0}, {"date": "2023-11-30", "close": 12.7, "volume": 98310.0}, {"date": "2023-12-01", "close": 12.73, "volume": 57089.0}, {"date": "2023-12-04", "close": 12.45, "volume": 139123.0}, {"date": "2023-12-05", "close": 12.31, "volume": 45879.0}, {"date": "2023-12-06", "close": 12.12, "volume": 143040.0}, {"date": "2023-12-07", "close": 12.13, "volume": 95251.0}, {"date": "2023-12-08", "close": 12.11, "volume": 97087.0}, {"date": "2023-12-11", "close": 12.17, "volume": 73924.0}, {"date": "2023-12-12", "close": 12.08, "volume": 75920.0}, {"date": "2023-12-13", "close": 12.2, "volume": 56258.0}, {"date": "2023-12-14", "close": 12.41, "volume": 67462.0}, {"date": "2023-12-15", "close": 12.2, "volume": 35040.0}, {"date": "2023-12-18", "close": 12.41, "volume": 60382.0}, {"date": "2023-12-19", "close": 12.51, "volume": 54808.0}, {"date": "2023-12-20", "close": 12.44, "volume": 129311.0}, {"date": "2023-12-21", "close": 12.49, "volume": 65781.0}, {"date": "2023-12-22", "close": 12.6, "volume": 64080.0}, {"date": "2023-12-26", "close": 12.64, "volume": 87020.0}, {"date": "2023-12-27", "close": 12.56, "volume": 39721.0}, {"date": "2023-12-28", "close": 12.42, "volume": 42482.0}, {"date": "2023-12-29", "close": 12.45, "volume": 81524.0}, {"date": "2024-01-02", "close": 12.6, "volume": 74961.0}, {"date": "2024-01-03", "close": 12.74, "volume": 115307.0}, {"date": "2024-01-04", "close": 12.59, "volume": 98508.0}, {"date": "2024-01-05", "close": 12.6, "volume": 132760.0}, {"date": "2024-01-08", "close": 12.55, "volume": 125333.0}, {"date": "2024-01-09", "close": 12.53, "volume": 49420.0}, {"date": "2024-01-10", "close": 12.47, "volume": 67009.0}, {"date": "2024-01-11", "close": 12.44, "volume": 52958.0}, {"date": "2024-01-12", "close": 12.64, "volume": 47822.0}, {"date": "2024-01-16", "close": 12.38, "volume": 57319.0}, {"date": "2024-01-17", "close": 12.02, "volume": 60226.0}, {"date": "2024-01-18", "close": 12.04, "volume": 67016.0}, {"date": "2024-01-19", "close": 11.99, "volume": 46645.0}, {"date": "2024-01-22", "close": 11.87, "volume": 128920.0}, {"date": "2024-01-23", "close": 11.98, "volume": 109750.0}, {"date": "2024-01-24", "close": 12.07, "volume": 80232.0}, {"date": "2024-01-25", "close": 12.27, "volume": 76082.0}, {"date": "2024-01-26", "close": 12.28, "volume": 61735.0}, {"date": "2024-01-29", "close": 12.27, "volume": 83064.0}, {"date": "2024-01-30", "close": 12.3, "volume": 77127.0}, {"date": "2024-01-31", "close": 12.11, "volume": 115573.0}, {"date": "2024-02-01", "close": 12.12, "volume": 174423.0}, {"date": "2024-02-02", "close": 12.07, "volume": 82012.0}, {"date": "2024-02-05", "close": 12.04, "volume": 66425.0}, {"date": "2024-02-06", "close": 12.04, "volume": 63202.0}, {"date": "2024-02-07", "close": 12.01, "volume": 123572.0}, {"date": "2024-02-08", "close": 12.1, "volume": 42710.0}, {"date": "2024-02-09", "close": 12.06, "volume": 56687.0}, {"date": "2024-02-12", "close": 12.29, "volume": 94399.0}, {"date": "2024-02-13", "close": 12.22, "volume": 63102.0}, {"date": "2024-02-14", "close": 12.07, "volume": 87127.0}, {"date": "2024-02-15", "close": 12.31, "volume": 41825.0}, {"date": "2024-02-16", "close": 12.26, "volume": 63502.0}, {"date": "2024-02-20", "close": 12.19, "volume": 50658.0}, {"date": "2024-02-21", "close": 12.37, "volume": 49651.0}, {"date": "2024-02-22", "close": 12.38, "volume": 46583.0}, {"date": "2024-02-23", "close": 12.31, "volume": 43629.0}, {"date": "2024-02-26", "close": 12.31, "volume": 56524.0}, {"date": "2024-02-27", "close": 12.25, "volume": 62923.0}, {"date": "2024-02-28", "close": 12.24, "volume": 43561.0}, {"date": "2024-02-29", "close": 12.29, "volume": 163849.0}, {"date": "2024-03-01", "close": 12.49, "volume": 105999.0}, {"date": "2024-03-04", "close": 12.32, "volume": 108788.0}, {"date": "2024-03-05", "close": 12.38, "volume": 81368.0}, {"date": "2024-03-06", "close": 12.475, "volume": 82368.0}, {"date": "2024-03-07", "close": 12.565, "volume": 63791.0}, {"date": "2024-03-08", "close": 12.589, "volume": 51388.0}, {"date": "2024-03-11", "close": 12.68, "volume": 36920.0}, {"date": "2024-03-12", "close": 12.66, "volume": 59174.0}, {"date": "2024-03-13", "close": 12.85, "volume": 54059.0}, {"date": "2024-03-14", "close": 12.78, "volume": 50454.0}, {"date": "2024-03-15", "close": 12.83, "volume": 46056.0}, {"date": "2024-03-18", "close": 12.85, "volume": 59746.0}, {"date": "2024-03-19", "close": 12.96, "volume": 61103.0}, {"date": "2024-03-20", "close": 12.945, "volume": 56649.0}, {"date": "2024-03-21", "close": 12.98, "volume": 62707.0}, {"date": "2024-03-22", "close": 13.0, "volume": 37794.0}, {"date": "2024-03-25", "close": 13.09, "volume": 45433.0}, {"date": "2024-03-26", "close": 12.97, "volume": 49728.0}, {"date": "2024-03-27", "close": 13.0, "volume": 72504.0}, {"date": "2024-03-28", "close": 13.25, "volume": 187953.0}, {"date": "2024-04-01", "close": 13.3, "volume": 91712.0}, {"date": "2024-04-02", "close": 13.437, "volume": 144263.0}, {"date": "2024-04-03", "close": 13.5, "volume": 120137.0}, {"date": "2024-04-04", "close": 13.5, "volume": 92948.0}, {"date": "2024-04-05", "close": 13.63, "volume": 77542.0}, {"date": "2024-04-08", "close": 13.6, "volume": 107886.0}, {"date": "2024-04-09", "close": 13.51, "volume": 103541.0}, {"date": "2024-04-10", "close": 13.57, "volume": 64098.0}, {"date": "2024-04-11", "close": 13.51, "volume": 87501.0}, {"date": "2024-04-12", "close": 13.31, "volume": 137586.0}, {"date": "2024-04-15", "close": 13.23, "volume": 46949.0}, {"date": "2024-04-16", "close": 13.12, "volume": 71351.0}, {"date": "2024-04-17", "close": 13.18, "volume": 91117.0}, {"date": "2024-04-18", "close": 13.11, "volume": 54768.0}, {"date": "2024-04-19", "close": 13.19, "volume": 54264.0}, {"date": "2024-04-22", "close": 13.26, "volume": 50548.0}, {"date": "2024-04-23", "close": 13.34, "volume": 34828.0}, {"date": "2024-04-24", "close": 13.3, "volume": 40472.0}, {"date": "2024-04-25", "close": 13.44, "volume": 62497.0}, {"date": "2024-04-26", "close": 13.37, "volume": 80038.0}, {"date": "2024-04-29", "close": 13.37, "volume": 45528.0}, {"date": "2024-04-30", "close": 13.1, "volume": 61401.0}, {"date": "2024-05-01", "close": 12.96, "volume": 72095.0}, {"date": "2024-05-02", "close": 13.105, "volume": 51160.0}, {"date": "2024-05-03", "close": 13.12, "volume": 121188.0}, {"date": "2024-05-06", "close": 13.26, "volume": 89461.0}, {"date": "2024-05-07", "close": 13.26, "volume": 44162.0}, {"date": "2024-05-08", "close": 13.21, "volume": 36222.0}, {"date": "2024-05-09", "close": 13.4, "volume": 50930.0}, {"date": "2024-05-10", "close": 13.31, "volume": 82771.0}, {"date": "2024-05-13", "close": 13.32, "volume": 143923.0}, {"date": "2024-05-14", "close": 13.29, "volume": 48205.0}, {"date": "2024-05-15", "close": 13.21, "volume": 112268.0}, {"date": "2024-05-16", "close": 13.2, "volume": 67872.0}, {"date": "2024-05-17", "close": 13.32, "volume": 108870.0}, {"date": "2024-05-20", "close": 13.35, "volume": 70391.0}, {"date": "2024-05-21", "close": 13.31, "volume": 26522.0}, {"date": "2024-05-22", "close": 13.09, "volume": 60851.0}, {"date": "2024-05-23", "close": 13.08, "volume": 68487.0}, {"date": "2024-05-24", "close": 13.14, "volume": 24760.0}, {"date": "2024-05-28", "close": 13.27, "volume": 82876.0}, {"date": "2024-05-29", "close": 13.06, "volume": 100842.0}, {"date": "2024-05-30", "close": 13.12, "volume": 80534.0}, {"date": "2024-05-31", "close": 13.3, "volume": 71411.0}, {"date": "2024-06-03", "close": 13.16, "volume": 92369.0}, {"date": "2024-06-04", "close": 12.92, "volume": 114852.0}, {"date": "2024-06-05", "close": 12.93, "volume": 59243.0}, {"date": "2024-06-06", "close": 13.01, "volume": 26831.0}, {"date": "2024-06-07", "close": 12.99, "volume": 24818.0}, {"date": "2024-06-10", "close": 13.13, "volume": 108443.0}, {"date": "2024-06-11", "close": 13.04, "volume": 102423.0}, {"date": "2024-06-12", "close": 13.03, "volume": 61996.0}, {"date": "2024-06-13", "close": 12.89, "volume": 65085.0}, {"date": "2024-06-14", "close": 12.57, "volume": 79179.0}, {"date": "2024-06-17", "close": 12.57, "volume": 74283.0}, {"date": "2024-06-18", "close": 12.61, "volume": 34736.0}, {"date": "2024-06-20", "close": 12.76, "volume": 71373.0}, {"date": "2024-06-21", "close": 12.77, "volume": 53417.0}, {"date": "2024-06-24", "close": 13.02, "volume": 35919.0}, {"date": "2024-06-25", "close": 13.05, "volume": 57346.0}, {"date": "2024-06-26", "close": 13.0, "volume": 32526.0}, {"date": "2024-06-27", "close": 13.09, "volume": 34539.0}, {"date": "2024-06-28", "close": 13.22, "volume": 101167.0}, {"date": "2024-07-01", "close": 13.29, "volume": 83140.0}, {"date": "2024-07-02", "close": 13.18, "volume": 42004.0}, {"date": "2024-07-03", "close": 13.34, "volume": 33459.0}, {"date": "2024-07-05", "close": 13.16, "volume": 46359.0}, {"date": "2024-07-08", "close": 13.17, "volume": 136842.0}, {"date": "2024-07-09", "close": 13.09, "volume": 77928.0}, {"date": "2024-07-10", "close": 13.16, "volume": 57363.0}, {"date": "2024-07-11", "close": 13.16, "volume": 71284.0}, {"date": "2024-07-12", "close": 13.12, "volume": 104230.0}, {"date": "2024-07-15", "close": 13.19, "volume": 105894.0}, {"date": "2024-07-16", "close": 13.14, "volume": 106014.0}, {"date": "2024-07-17", "close": 13.21, "volume": 93570.0}, {"date": "2024-07-18", "close": 13.25, "volume": 205411.0}, {"date": "2024-07-19", "close": 13.19, "volume": 90585.0}, {"date": "2024-07-22", "close": 13.21, "volume": 48530.0}, {"date": "2024-07-23", "close": 13.03, "volume": 75012.0}, {"date": "2024-07-24", "close": 13.03, "volume": 32446.0}, {"date": "2024-07-25", "close": 13.13, "volume": 96791.0}, {"date": "2024-07-26", "close": 13.09, "volume": 67614.0}, {"date": "2024-07-29", "close": 12.98, "volume": 135595.0}, {"date": "2024-07-30", "close": 13.18, "volume": 40176.0}, {"date": "2024-07-31", "close": 13.31, "volume": 84469.0}, {"date": "2024-08-01", "close": 13.11, "volume": 55508.0}, {"date": "2024-08-02", "close": 12.82, "volume": 95920.0}, {"date": "2024-08-05", "close": 12.48, "volume": 128863.0}, {"date": "2024-08-06", "close": 12.57, "volume": 63060.0}, {"date": "2024-08-07", "close": 12.76, "volume": 107643.0}, {"date": "2024-08-08", "close": 12.9, "volume": 77829.0}, {"date": "2024-08-09", "close": 12.92, "volume": 36907.0}, {"date": "2024-08-12", "close": 12.96, "volume": 61335.0}, {"date": "2024-08-13", "close": 12.91, "volume": 102217.0}, {"date": "2024-08-14", "close": 13.0, "volume": 36681.0}, {"date": "2024-08-15", "close": 13.15, "volume": 40740.0}, {"date": "2024-08-16", "close": 13.03, "volume": 34588.0}, {"date": "2024-08-19", "close": 13.16, "volume": 41990.0}, {"date": "2024-08-20", "close": 12.98, "volume": 84289.0}, {"date": "2024-08-21", "close": 12.91, "volume": 60366.0}, {"date": "2024-08-22", "close": 13.17, "volume": 140952.0}, {"date": "2024-08-23", "close": 13.24, "volume": 34196.0}, {"date": "2024-08-26", "close": 13.3, "volume": 113477.0}, {"date": "2024-08-27", "close": 13.17, "volume": 72477.0}, {"date": "2024-08-28", "close": 13.05, "volume": 71996.0}, {"date": "2024-08-29", "close": 13.24, "volume": 84207.0}, {"date": "2024-08-30", "close": 13.1999, "volume": 67713.0}, {"date": "2024-09-03", "close": 12.93, "volume": 222175.0}, {"date": "2024-09-04", "close": 12.825, "volume": 66013.0}, {"date": "2024-09-05", "close": 12.81, "volume": 81505.0}, {"date": "2024-09-06", "close": 12.615, "volume": 79917.0}, {"date": "2024-09-09", "close": 12.63, "volume": 114413.0}, {"date": "2024-09-10", "close": 12.33, "volume": 149917.0}, {"date": "2024-09-11", "close": 12.28, "volume": 183057.0}, {"date": "2024-09-12", "close": 12.32, "volume": 140066.0}, {"date": "2024-09-13", "close": 12.43, "volume": 131368.0}, {"date": "2024-09-16", "close": 12.53, "volume": 120964.0}, {"date": "2024-09-17", "close": 12.7, "volume": 73860.0}, {"date": "2024-09-18", "close": 12.67, "volume": 95363.0}, {"date": "2024-09-19", "close": 12.78, "volume": 91250.0}, {"date": "2024-09-20", "close": 12.69, "volume": 88714.0}, {"date": "2024-09-23", "close": 12.82, "volume": 134724.0}, {"date": "2024-09-24", "close": 12.85, "volume": 104701.0}, {"date": "2024-09-25", "close": 12.78, "volume": 177506.0}, {"date": "2024-09-26", "close": 12.76, "volume": 175770.0}, {"date": "2024-09-27", "close": 12.81, "volume": 118738.0}, {"date": "2024-09-30", "close": 12.88, "volume": 130267.0}, {"date": "2024-10-01", "close": 13.14, "volume": 140493.0}, {"date": "2024-10-02", "close": 13.17, "volume": 133838.0}, {"date": "2024-10-03", "close": 13.29, "volume": 107784.0}, {"date": "2024-10-04", "close": 13.29, "volume": 121747.0}, {"date": "2024-10-07", "close": 13.33, "volume": 122295.0}, {"date": "2024-10-08", "close": 13.03, "volume": 101762.0}, {"date": "2024-10-09", "close": 13.17, "volume": 83523.0}, {"date": "2024-10-10", "close": 13.21, "volume": 60168.0}, {"date": "2024-10-11", "close": 13.23, "volume": 94859.0}, {"date": "2024-10-14", "close": 13.18, "volume": 76785.0}, {"date": "2024-10-15", "close": 12.81, "volume": 106953.0}, {"date": "2024-10-16", "close": 12.83, "volume": 94975.0}, {"date": "2024-10-17", "close": 12.87, "volume": 81143.0}, {"date": "2024-10-18", "close": 12.81, "volume": 68848.0}, {"date": "2024-10-21", "close": 12.924, "volume": 184779.0}, {"date": "2024-10-22", "close": 13.09, "volume": 109209.0}, {"date": "2024-10-23", "close": 13.02, "volume": 78145.0}, {"date": "2024-10-24", "close": 13.01, "volume": 45634.0}, {"date": "2024-10-25", "close": 13.098, "volume": 67401.0}, {"date": "2024-10-28", "close": 12.96, "volume": 122399.0}, {"date": "2024-10-29", "close": 12.78, "volume": 85649.0}, {"date": "2024-10-30", "close": 12.93, "volume": 85339.0}, {"date": "2024-10-31", "close": 12.92, "volume": 77719.0}, {"date": "2024-11-01", "close": 12.91, "volume": 83964.0}, {"date": "2024-11-04", "close": 13.08, "volume": 64036.0}, {"date": "2024-11-05", "close": 13.178, "volume": 116402.0}, {"date": "2024-11-06", "close": 13.57, "volume": 204941.0}, {"date": "2024-11-07", "close": 13.48, "volume": 131864.0}, {"date": "2024-11-08", "close": 13.43, "volume": 117916.0}, {"date": "2024-11-11", "close": 13.58, "volume": 83540.0}, {"date": "2024-11-12", "close": 13.5, "volume": 64552.0}, {"date": "2024-11-13", "close": 13.5, "volume": 94230.0}, {"date": "2024-11-14", "close": 13.55, "volume": 62820.0}, {"date": "2024-11-15", "close": 13.37, "volume": 94326.0}, {"date": "2024-11-18", "close": 13.5, "volume": 69924.0}, {"date": "2024-11-19", "close": 13.44, "volume": 75887.0}, {"date": "2024-11-20", "close": 13.495, "volume": 64125.0}, {"date": "2024-11-21", "close": 13.7, "volume": 91751.0}, {"date": "2024-11-22", "close": 13.62, "volume": 49344.0}, {"date": "2024-11-25", "close": 13.78, "volume": 124506.0}, {"date": "2024-11-26", "close": 13.79, "volume": 73421.0}, {"date": "2024-11-27", "close": 13.69, "volume": 84014.0}, {"date": "2024-11-29", "close": 13.67, "volume": 44321.0}, {"date": "2024-12-02", "close": 13.56, "volume": 100666.0}, {"date": "2024-12-03", "close": 13.54, "volume": 83975.0}, {"date": "2024-12-04", "close": 13.42, "volume": 109750.0}, {"date": "2024-12-05", "close": 13.53, "volume": 115436.0}, {"date": "2024-12-06", "close": 13.48, "volume": 104051.0}, {"date": "2024-12-09", "close": 13.61, "volume": 105038.0}, {"date": "2024-12-10", "close": 13.31, "volume": 78581.0}, {"date": "2024-12-11", "close": 13.33, "volume": 83928.0}, {"date": "2024-12-12", "close": 13.29, "volume": 50888.0}, {"date": "2024-12-13", "close": 13.23, "volume": 81963.0}, {"date": "2024-12-16", "close": 12.93, "volume": 101829.0}, {"date": "2024-12-17", "close": 12.73, "volume": 81512.0}, {"date": "2024-12-18", "close": 12.65, "volume": 140859.0}, {"date": "2024-12-19", "close": 12.62, "volume": 66429.0}, {"date": "2024-12-20", "close": 12.65, "volume": 79814.0}, {"date": "2024-12-23", "close": 12.68, "volume": 96755.0}, {"date": "2024-12-24", "close": 12.65, "volume": 106872.0}, {"date": "2024-12-26", "close": 12.66, "volume": 101184.0}, {"date": "2024-12-27", "close": 12.56, "volume": 117531.0}, {"date": "2024-12-30", "close": 12.51, "volume": 97712.0}, {"date": "2024-12-31", "close": 12.61, "volume": 144131.0}, {"date": "2025-01-02", "close": 12.77, "volume": 90406.0}, {"date": "2025-01-03", "close": 12.97, "volume": 63950.0}, {"date": "2025-01-06", "close": 13.05, "volume": 86276.0}, {"date": "2025-01-07", "close": 13.11, "volume": 74451.0}, {"date": "2025-01-08", "close": 13.1, "volume": 52689.0}, {"date": "2025-01-10", "close": 13.22, "volume": 60171.0}, {"date": "2025-01-13", "close": 13.34, "volume": 95402.0}, {"date": "2025-01-14", "close": 13.36, "volume": 98058.0}, {"date": "2025-01-15", "close": 13.44, "volume": 73573.0}, {"date": "2025-01-16", "close": 13.42, "volume": 49008.0}, {"date": "2025-01-17", "close": 13.47, "volume": 78291.0}, {"date": "2025-01-21", "close": 13.4, "volume": 91307.0}, {"date": "2025-01-22", "close": 13.27, "volume": 91082.0}, {"date": "2025-01-23", "close": 13.41, "volume": 79748.0}, {"date": "2025-01-24", "close": 13.33, "volume": 54495.0}, {"date": "2025-01-27", "close": 13.25, "volume": 56600.0}, {"date": "2025-01-28", "close": 13.09, "volume": 49922.0}, {"date": "2025-01-29", "close": 12.98, "volume": 79410.0}, {"date": "2025-01-30", "close": 13.28, "volume": 242916.0}, {"date": "2025-01-31", "close": 13.19, "volume": 124137.0}, {"date": "2025-02-03", "close": 13.31, "volume": 184164.0}, {"date": "2025-02-04", "close": 13.4, "volume": 161288.0}, {"date": "2025-02-05", "close": 13.49, "volume": 139155.0}, {"date": "2025-02-06", "close": 13.4, "volume": 116522.0}, {"date": "2025-02-07", "close": 13.44, "volume": 83388.0}, {"date": "2025-02-10", "close": 13.56, "volume": 96216.0}, {"date": "2025-02-11", "close": 13.63, "volume": 79463.0}, {"date": "2025-02-12", "close": 13.46, "volume": 56246.0}, {"date": "2025-02-13", "close": 13.56, "volume": 99542.0}, {"date": "2025-02-14", "close": 13.7, "volume": 87268.0}, {"date": "2025-02-18", "close": 13.7, "volume": 119773.0}, {"date": "2025-02-19", "close": 13.89, "volume": 77316.0}, {"date": "2025-02-20", "close": 13.84, "volume": 115918.0}, {"date": "2025-02-21", "close": 13.66, "volume": 89343.0}, {"date": "2025-02-24", "close": 13.48, "volume": 95252.0}, {"date": "2025-02-25", "close": 13.32, "volume": 87388.0}, {"date": "2025-02-26", "close": 13.09, "volume": 102201.0}, {"date": "2025-02-27", "close": 13.11, "volume": 116610.0}, {"date": "2025-02-28", "close": 13.3, "volume": 50307.0}, {"date": "2025-03-03", "close": 13.2, "volume": 113808.0}, {"date": "2025-03-04", "close": 13.06, "volume": 105268.0}, {"date": "2025-03-05", "close": 12.96, "volume": 126394.0}, {"date": "2025-03-06", "close": 12.88, "volume": 69693.0}, {"date": "2025-03-07", "close": 13.0, "volume": 105680.0}, {"date": "2025-03-10", "close": 12.84, "volume": 142135.0}, {"date": "2025-03-11", "close": 12.94, "volume": 62728.0}, {"date": "2025-03-12", "close": 13.0, "volume": 54754.0}, {"date": "2025-03-13", "close": 13.0, "volume": 30100.0}, {"date": "2025-03-14", "close": 13.08, "volume": 49315.0}, {"date": "2025-03-17", "close": 13.25, "volume": 94986.0}, {"date": "2025-03-18", "close": 13.29, "volume": 65571.0}, {"date": "2025-03-19", "close": 13.49, "volume": 112666.0}, {"date": "2025-03-20", "close": 13.5, "volume": 73219.0}, {"date": "2025-03-21", "close": 13.48, "volume": 50431.0}, {"date": "2025-03-24", "close": 13.56, "volume": 75866.0}, {"date": "2025-03-25", "close": 13.67, "volume": 56701.0}, {"date": "2025-03-26", "close": 13.66, "volume": 68485.0}, {"date": "2025-03-27", "close": 13.67, "volume": 38908.0}, {"date": "2025-03-28", "close": 13.54, "volume": 68642.0}, {"date": "2025-03-31", "close": 13.58, "volume": 176265.0}, {"date": "2025-04-01", "close": 13.63, "volume": 79745.0}, {"date": "2025-04-02", "close": 13.63, "volume": 56607.0}, {"date": "2025-04-03", "close": 13.0, "volume": 137460.0}, {"date": "2025-04-04", "close": 11.9, "volume": 244759.0}, {"date": "2025-04-07", "close": 11.46, "volume": 334325.0}, {"date": "2025-04-08", "close": 11.27, "volume": 185385.0}, {"date": "2025-04-09", "close": 11.95, "volume": 199291.0}, {"date": "2025-04-10", "close": 11.45, "volume": 215276.0}, {"date": "2025-04-11", "close": 11.68, "volume": 106358.0}, {"date": "2025-04-14", "close": 11.86, "volume": 102048.0}, {"date": "2025-04-15", "close": 11.93, "volume": 75816.0}, {"date": "2025-04-16", "close": 12.06, "volume": 92626.0}, {"date": "2025-04-17", "close": 12.25, "volume": 73732.0}, {"date": "2025-04-21", "close": 11.95, "volume": 97349.0}, {"date": "2025-04-22", "close": 12.18, "volume": 91588.0}, {"date": "2025-04-23", "close": 12.28, "volume": 149780.0}, {"date": "2025-04-24", "close": 12.47, "volume": 72085.0}, {"date": "2025-04-25", "close": 12.5, "volume": 99977.0}, {"date": "2025-04-28", "close": 12.53, "volume": 43464.0}, {"date": "2025-04-29", "close": 12.55, "volume": 57434.0}, {"date": "2025-04-30", "close": 12.33, "volume": 100295.0}, {"date": "2025-05-01", "close": 12.44, "volume": 103705.0}, {"date": "2025-05-02", "close": 12.58, "volume": 46573.0}, {"date": "2025-05-05", "close": 12.33, "volume": 100706.0}, {"date": "2025-05-06", "close": 12.4, "volume": 86981.0}, {"date": "2025-05-07", "close": 12.36, "volume": 43923.0}, {"date": "2025-05-08", "close": 12.48, "volume": 82622.0}, {"date": "2025-05-09", "close": 12.48, "volume": 75174.0}, {"date": "2025-05-12", "close": 12.75, "volume": 91298.0}, {"date": "2025-05-13", "close": 12.75, "volume": 82511.0}, {"date": "2025-05-14", "close": 12.75, "volume": 85404.0}, {"date": "2025-05-15", "close": 12.62, "volume": 67916.0}, {"date": "2025-05-16", "close": 12.66, "volume": 52255.0}, {"date": "2025-05-19", "close": 12.56, "volume": 131911.0}, {"date": "2025-05-20", "close": 12.49, "volume": 118069.0}, {"date": "2025-05-21", "close": 12.41, "volume": 87709.0}, {"date": "2025-05-22", "close": 12.27, "volume": 61097.0}, {"date": "2025-05-23", "close": 12.22, "volume": 87218.0}, {"date": "2025-05-27", "close": 12.31, "volume": 63044.0}, {"date": "2025-05-28", "close": 12.27, "volume": 79286.0}, {"date": "2025-05-29", "close": 12.41, "volume": 213063.0}, {"date": "2025-05-30", "close": 12.38, "volume": 103148.0}, {"date": "2025-06-02", "close": 12.59, "volume": 126971.0}, {"date": "2025-06-03", "close": 12.66, "volume": 69741.0}, {"date": "2025-06-04", "close": 12.66, "volume": 68168.0}, {"date": "2025-06-05", "close": 12.68, "volume": 118153.0}, {"date": "2025-06-06", "close": 12.78, "volume": 81799.0}, {"date": "2025-06-09", "close": 12.8, "volume": 88506.0}, {"date": "2025-06-10", "close": 12.93, "volume": 95505.0}, {"date": "2025-06-11", "close": 12.98, "volume": 88876.0}, {"date": "2025-06-12", "close": 13.08, "volume": 72702.0}, {"date": "2025-06-13", "close": 13.2, "volume": 142078.0}, {"date": "2025-06-16", "close": 13.19, "volume": 90688.0}, {"date": "2025-06-17", "close": 13.38, "volume": 61690.0}, {"date": "2025-06-18", "close": 13.44, "volume": 45534.0}, {"date": "2025-06-20", "close": 13.54, "volume": 61691.0}, {"date": "2025-06-23", "close": 13.1, "volume": 121795.0}, {"date": "2025-06-24", "close": 13.12, "volume": 60368.0}, {"date": "2025-06-25", "close": 13.19, "volume": 37166.0}, {"date": "2025-06-26", "close": 13.19, "volume": 33002.0}, {"date": "2025-06-27", "close": 13.21, "volume": 57256.0}, {"date": "2025-06-30", "close": 13.26, "volume": 114465.0}, {"date": "2025-07-01", "close": 13.41, "volume": 87626.0}, {"date": "2025-07-02", "close": 13.48, "volume": 64410.0}, {"date": "2025-07-03", "close": 13.52, "volume": 78634.0}, {"date": "2025-07-07", "close": 13.33, "volume": 90933.0}, {"date": "2025-07-08", "close": 13.52, "volume": 74824.0}, {"date": "2025-07-09", "close": 13.62, "volume": 104544.0}, {"date": "2025-07-10", "close": 13.59, "volume": 54885.0}, {"date": "2025-07-11", "close": 13.62, "volume": 81282.0}, {"date": "2025-07-14", "close": 13.52, "volume": 43183.0}, {"date": "2025-07-15", "close": 13.35, "volume": 74568.0}, {"date": "2025-07-16", "close": 13.26, "volume": 43175.0}, {"date": "2025-07-17", "close": 13.24, "volume": 95450.0}, {"date": "2025-07-18", "close": 13.14, "volume": 73535.0}, {"date": "2025-07-21", "close": 13.2, "volume": 89213.0}, {"date": "2025-07-22", "close": 13.25, "volume": 60497.0}, {"date": "2025-07-23", "close": 13.33, "volume": 59492.0}, {"date": "2025-07-24", "close": 13.32, "volume": 63131.0}, {"date": "2025-07-25", "close": 13.32, "volume": 66236.0}, {"date": "2025-07-28", "close": 13.36, "volume": 65777.0}, {"date": "2025-07-29", "close": 13.43, "volume": 47061.0}, {"date": "2025-07-30", "close": 13.38, "volume": 67410.0}, {"date": "2025-07-31", "close": 13.39, "volume": 81709.0}, {"date": "2025-08-01", "close": 13.25, "volume": 57685.0}, {"date": "2025-08-04", "close": 13.25, "volume": 72472.0}, {"date": "2025-08-05", "close": 13.16, "volume": 47820.0}, {"date": "2025-08-06", "close": 13.22, "volume": 60009.0}, {"date": "2025-08-07", "close": 13.24, "volume": 54574.0}, {"date": "2025-08-08", "close": 13.245, "volume": 61171.0}, {"date": "2025-08-11", "close": 13.18, "volume": 72155.0}, {"date": "2025-08-12", "close": 13.33, "volume": 108035.0}, {"date": "2025-08-13", "close": 13.49, "volume": 68884.0}, {"date": "2025-08-14", "close": 13.52, "volume": 85900.0}, {"date": "2025-08-15", "close": 13.36, "volume": 30645.0}, {"date": "2025-08-18", "close": 13.27, "volume": 111586.0}, {"date": "2025-08-19", "close": 13.26, "volume": 53360.0}, {"date": "2025-08-20", "close": 13.23, "volume": 79689.0}, {"date": "2025-08-21", "close": 13.23, "volume": 51485.0}, {"date": "2025-08-22", "close": 13.35, "volume": 106256.0}, {"date": "2025-08-25", "close": 13.44, "volume": 78199.0}, {"date": "2025-08-26", "close": 13.41, "volume": 47795.0}, {"date": "2025-08-27", "close": 13.46, "volume": 78306.0}, {"date": "2025-08-28", "close": 13.58, "volume": 101428.0}, {"date": "2025-08-29", "close": 13.63, "volume": 126354.0}, {"date": "2025-09-02", "close": 13.64, "volume": 93273.0}, {"date": "2025-09-03", "close": 13.38, "volume": 127871.0}, {"date": "2025-09-04", "close": 13.6, "volume": 192644.0}, {"date": "2025-09-05", "close": 13.48, "volume": 50472.0}, {"date": "2025-09-08", "close": 13.45, "volume": 52293.0}, {"date": "2025-09-09", "close": 13.57, "volume": 70400.0}, {"date": "2025-09-10", "close": 13.64, "volume": 60938.0}, {"date": "2025-09-11", "close": 13.59, "volume": 79884.0}, {"date": "2025-09-12", "close": 13.63, "volume": 56147.0}, {"date": "2025-09-15", "close": 13.37, "volume": 77839.0}, {"date": "2025-09-16", "close": 13.42, "volume": 76299.0}, {"date": "2025-09-17", "close": 13.37, "volume": 50581.0}, {"date": "2025-09-18", "close": 13.43, "volume": 93866.0}, {"date": "2025-09-19", "close": 13.35, "volume": 57228.0}, {"date": "2025-09-22", "close": 13.3, "volume": 56995.0}, {"date": "2025-09-23", "close": 13.42, "volume": 93947.0}, {"date": "2025-09-24", "close": 13.49, "volume": 110639.0}, {"date": "2025-09-25", "close": 13.62, "volume": 115523.0}, {"date": "2025-09-26", "close": 13.63, "volume": 64722.0}, {"date": "2025-09-29", "close": 13.55, "volume": 83493.0}, {"date": "2025-09-30", "close": 13.57, "volume": 95312.0}, {"date": "2025-10-01", "close": 13.58, "volume": 70391.0}, {"date": "2025-10-02", "close": 13.44, "volume": 45039.0}, {"date": "2025-10-03", "close": 13.5, "volume": 43507.0}, {"date": "2025-10-06", "close": 13.52, "volume": 63336.0}, {"date": "2025-10-07", "close": 13.5, "volume": 63258.0}, {"date": "2025-10-08", "close": 13.54, "volume": 65133.0}, {"date": "2025-10-09", "close": 13.54, "volume": 53945.0}, {"date": "2025-10-10", "close": 13.17, "volume": 99248.0}, {"date": "2025-10-13", "close": 13.33, "volume": 63900.0}, {"date": "2025-10-14", "close": 13.25, "volume": 96451.0}, {"date": "2025-10-15", "close": 13.21, "volume": 80986.0}, {"date": "2025-10-16", "close": 13.03, "volume": 80803.0}, {"date": "2025-10-17", "close": 12.98, "volume": 104732.0}, {"date": "2025-10-20", "close": 13.02, "volume": 94336.0}, {"date": "2025-10-21", "close": 13.0, "volume": 130833.0}, {"date": "2025-10-22", "close": 13.2, "volume": 104493.0}, {"date": "2025-10-23", "close": 13.29, "volume": 104458.0}, {"date": "2025-10-24", "close": 13.2, "volume": 67741.0}, {"date": "2025-10-27", "close": 13.25, "volume": 47537.0}, {"date": "2025-10-28", "close": 13.17, "volume": 76761.0}, {"date": "2025-10-29", "close": 13.29, "volume": 68245.0}, {"date": "2025-10-30", "close": 13.29, "volume": 51905.0}, {"date": "2025-10-31", "close": 13.3, "volume": 60292.0}, {"date": "2025-11-03", "close": 13.38, "volume": 94954.0}, {"date": "2025-11-04", "close": 13.34, "volume": 47953.0}, {"date": "2025-11-05", "close": 13.38, "volume": 63169.0}, {"date": "2025-11-06", "close": 13.44, "volume": 59335.0}, {"date": "2025-11-07", "close": 13.54, "volume": 48303.0}, {"date": "2025-11-10", "close": 13.71, "volume": 92613.0}, {"date": "2025-11-11", "close": 13.88, "volume": 92508.0}, {"date": "2025-11-12", "close": 13.87, "volume": 53411.0}, {"date": "2025-11-13", "close": 13.81, "volume": 85021.0}, {"date": "2025-11-14", "close": 13.65, "volume": 78451.0}, {"date": "2025-11-17", "close": 13.65, "volume": 75077.0}, {"date": "2025-11-18", "close": 13.59, "volume": 71066.0}, {"date": "2025-11-19", "close": 13.45, "volume": 56732.0}, {"date": "2025-11-20", "close": 13.34, "volume": 84297.0}, {"date": "2025-11-21", "close": 13.36, "volume": 78707.0}, {"date": "2025-11-24", "close": 13.38, "volume": 89734.0}, {"date": "2025-11-25", "close": 13.33, "volume": 57465.0}, {"date": "2025-11-26", "close": 13.67, "volume": 113766.0}, {"date": "2025-11-28", "close": 13.9, "volume": 74000.0}, {"date": "2025-12-01", "close": 13.74, "volume": 169929.0}, {"date": "2025-12-02", "close": 13.69, "volume": 114922.0}, {"date": "2025-12-03", "close": 13.99, "volume": 109753.0}, {"date": "2025-12-04", "close": 14.02, "volume": 82194.0}, {"date": "2025-12-05", "close": 14.03, "volume": 105943.0}, {"date": "2025-12-08", "close": 13.8, "volume": 93239.0}, {"date": "2025-12-09", "close": 13.87, "volume": 37045.0}, {"date": "2025-12-10", "close": 13.89, "volume": 70797.0}, {"date": "2025-12-11", "close": 13.83, "volume": 42256.0}, {"date": "2025-12-12", "close": 13.71, "volume": 47922.0}, {"date": "2025-12-15", "close": 13.66, "volume": 59579.0}, {"date": "2025-12-16", "close": 13.33, "volume": 106706.0}, {"date": "2025-12-17", "close": 13.45, "volume": 82634.0}, {"date": "2025-12-18", "close": 13.38, "volume": 89485.0}, {"date": "2025-12-19", "close": 13.42, "volume": 108962.0}, {"date": "2025-12-22", "close": 13.42, "volume": 77117.0}, {"date": "2025-12-23", "close": 13.47, "volume": 50461.0}, {"date": "2025-12-24", "close": 13.44, "volume": 46520.0}, {"date": "2025-12-26", "close": 13.28, "volume": 90846.0}, {"date": "2025-12-29", "close": 13.35, "volume": 95413.0}, {"date": "2025-12-30", "close": 13.51, "volume": 90086.0}, {"date": "2025-12-31", "close": 13.54, "volume": 164443.0}, {"date": "2026-01-02", "close": 13.88, "volume": 130095.0}, {"date": "2026-01-05", "close": 13.94, "volume": 257627.0}, {"date": "2026-01-06", "close": 13.59, "volume": 152604.0}, {"date": "2026-01-07", "close": 13.43, "volume": 64448.0}, {"date": "2026-01-08", "close": 13.65, "volume": 122533.0}, {"date": "2026-01-09", "close": 13.76, "volume": 92076.0}, {"date": "2026-01-12", "close": 13.83, "volume": 85303.0}, {"date": "2026-01-13", "close": 14.22, "volume": 147960.0}, {"date": "2026-01-14", "close": 14.59, "volume": 146100.0}, {"date": "2026-01-15", "close": 14.63, "volume": 94006.0}, {"date": "2026-01-16", "close": 14.75, "volume": 76603.0}, {"date": "2026-01-20", "close": 14.78, "volume": 97037.0}, {"date": "2026-01-21", "close": 14.86, "volume": 88750.0}, {"date": "2026-01-22", "close": 14.9, "volume": 56737.0}, {"date": "2026-01-23", "close": 15.0, "volume": 84942.0}, {"date": "2026-01-26", "close": 14.88, "volume": 102433.0}, {"date": "2026-01-27", "close": 15.18, "volume": 102006.0}, {"date": "2026-01-28", "close": 15.32, "volume": 42617.0}, {"date": "2026-01-29", "close": 15.49, "volume": 104664.0}, {"date": "2026-01-30", "close": 15.52, "volume": 118242.0}, {"date": "2026-02-02", "close": 14.45, "volume": 729922.0}, {"date": "2026-02-03", "close": 14.78, "volume": 449145.0}, {"date": "2026-02-04", "close": 14.87, "volume": 298424.0}, {"date": "2026-02-05", "close": 14.58, "volume": 204562.0}, {"date": "2026-02-06", "close": 14.9, "volume": 225456.0}, {"date": "2026-02-09", "close": 14.99, "volume": 257099.0}, {"date": "2026-02-10", "close": 14.92, "volume": 375932.0}, {"date": "2026-02-11", "close": 15.2, "volume": 407891.0}, {"date": "2026-02-12", "close": 14.94, "volume": 266682.0}, {"date": "2026-02-13", "close": 14.96, "volume": 185831.0}, {"date": "2026-02-17", "close": 14.85, "volume": 147733.0}, {"date": "2026-02-18", "close": 15.08, "volume": 120475.0}, {"date": "2026-02-19", "close": 15.23, "volume": 115649.0}, {"date": "2026-02-20", "close": 15.32, "volume": 261560.0}, {"date": "2026-02-23", "close": 15.39, "volume": 130073.0}, {"date": "2026-02-24", "close": 15.46, "volume": 146882.0}, {"date": "2026-02-25", "close": 15.5, "volume": 87087.0}, {"date": "2026-02-26", "close": 15.61, "volume": 92859.0}, {"date": "2026-02-27", "close": 15.75, "volume": 80273.0}, {"date": "2026-03-02", "close": 16.02, "volume": 218407.0}, {"date": "2026-03-03", "close": 15.72, "volume": 296244.0}, {"date": "2026-03-04", "close": 15.65, "volume": 142810.0}, {"date": "2026-03-05", "close": 15.68, "volume": 133387.0}, {"date": "2026-03-06", "close": 15.72, "volume": 164599.0}, {"date": "2026-03-09", "close": 15.88, "volume": 355839.0}, {"date": "2026-03-10", "close": 15.68, "volume": 104206.0}, {"date": "2026-03-11", "close": 16.18, "volume": 161381.0}, {"date": "2026-03-12", "close": 16.43, "volume": 251874.0}, {"date": "2026-03-13", "close": 16.28, "volume": 164200.0}, {"date": "2026-03-16", "close": 16.28, "volume": 160044.0}, {"date": "2026-03-17", "close": 16.43, "volume": 105936.0}, {"date": "2026-03-18", "close": 16.39, "volume": 80104.0}, {"date": "2026-03-19", "close": 16.72, "volume": 264681.0}, {"date": "2026-03-20", "close": 16.61, "volume": 212993.0}, {"date": "2026-03-23", "close": 16.45, "volume": 312089.0}, {"date": "2026-03-24", "close": 16.92, "volume": 242516.0}, {"date": "2026-03-25", "close": 16.99, "volume": 181710.0}, {"date": "2026-03-26", "close": 17.21, "volume": 133149.0}, {"date": "2026-03-27", "close": 17.39, "volume": 131213.0}, {"date": "2026-03-30", "close": 17.35, "volume": 177186.0}, {"date": "2026-03-31", "close": 17.31, "volume": 306507.0}, {"date": "2026-04-01", "close": 16.32, "volume": 391425.0}, {"date": "2026-04-02", "close": 16.54, "volume": 185453.0}, {"date": "2026-04-06", "close": 16.56, "volume": 83376.0}, {"date": "2026-04-07", "close": 16.7, "volume": 117814.0}, {"date": "2026-04-08", "close": 16.3, "volume": 215332.0}, {"date": "2026-04-09", "close": 16.2, "volume": 78686.0}, {"date": "2026-04-10", "close": 16.01, "volume": 196901.0}, {"date": "2026-04-13", "close": 16.2, "volume": 141910.0}, {"date": "2026-04-14", "close": 16.04, "volume": 168973.0}, {"date": "2026-04-15", "close": 15.89, "volume": 91945.0}, {"date": "2026-04-16", "close": 16.2, "volume": 108293.0}, {"date": "2026-04-17", "close": 15.75, "volume": 244021.0}, {"date": "2026-04-20", "close": 15.8, "volume": 97375.0}, {"date": "2026-04-21", "close": 15.97, "volume": 63915.0}, {"date": "2026-04-22", "close": 16.22, "volume": 71999.0}, {"date": "2026-04-23", "close": 16.28, "volume": 97242.0}, {"date": "2026-04-24", "close": 16.22, "volume": 55599.0}, {"date": "2026-04-27", "close": 16.27, "volume": 86893.0}, {"date": "2026-04-28", "close": 16.41, "volume": 105784.0}, {"date": "2026-04-29", "close": 16.8, "volume": 135856.0}, {"date": "2026-04-30", "close": 16.97, "volume": 94676.0}, {"date": "2026-05-01", "close": 16.77, "volume": 122146.0}, {"date": "2026-05-04", "close": 16.83, "volume": 57965.0}, {"date": "2026-05-05", "close": 16.89, "volume": 56766.0}, {"date": "2026-05-06", "close": 16.15, "volume": 153746.0}, {"date": "2026-05-07", "close": 15.94, "volume": 139520.0}, {"date": "2026-05-08", "close": 15.83, "volume": 45217.0}, {"date": "2026-05-11", "close": 16.17, "volume": 73014.0}, {"date": "2026-05-12", "close": 16.3, "volume": 53934.0}, {"date": "2026-05-13", "close": 16.29, "volume": 47594.0}, {"date": "2026-05-14", "close": 16.43, "volume": 50485.0}, {"date": "2026-05-15", "close": 16.42, "volume": 85843.0}, {"date": "2026-05-18", "close": 16.71, "volume": 102959.0}, {"date": "2026-05-19", "close": 16.76, "volume": 132020.0}, {"date": "2026-05-20", "close": 16.55, "volume": 126284.0}, {"date": "2026-05-21", "close": 16.41, "volume": 61397.0}, {"date": "2026-05-22", "close": 16.38, "volume": 77604.0}, {"date": "2026-05-26", "close": 15.94, "volume": 176140.0}, {"date": "2026-05-27", "close": 15.55, "volume": 301497.0}, {"date": "2026-05-28", "close": 15.59, "volume": 138455.0}, {"date": "2026-05-29", "close": 15.5, "volume": 104384.0}, {"date": "2026-06-01", "close": 15.78, "volume": 152306.0}, {"date": "2026-06-02", "close": 15.97, "volume": 77124.0}, {"date": "2026-06-03", "close": 16.07, "volume": 69161.0}, {"date": "2026-06-04", "close": 16.04, "volume": 64854.0}, {"date": "2026-06-05", "close": 15.75, "volume": 73890.0}, {"date": "2026-06-08", "close": 15.92, "volume": 69109.0}, {"date": "2026-06-09", "close": 15.78, "volume": 74678.0}, {"date": "2026-06-10", "close": 15.99, "volume": 110605.0}, {"date": "2026-06-11", "close": 15.84, "volume": 111186.0}, {"date": "2026-06-12", "close": 15.8, "volume": 168483.0}, {"date": "2026-06-15", "close": 15.18, "volume": 245448.0}, {"date": "2026-06-16", "close": 15.03, "volume": 94235.0}, {"date": "2026-06-17", "close": 14.96, "volume": 124671.0}, {"date": "2026-06-18", "close": 14.62, "volume": 225715.0}, {"date": "2026-06-22", "close": 14.74, "volume": 156915.0}, {"date": "2026-06-23", "close": 14.94, "volume": 104143.0}, {"date": "2026-06-24", "close": 14.6, "volume": 102959.0}, {"date": "2026-06-25", "close": 14.81, "volume": 141235.0}, {"date": "2026-06-26", "close": 14.66, "volume": 86352.0}, {"date": "2026-06-29", "close": 14.73, "volume": 91624.0}, {"date": "2026-06-30", "close": 14.82, "volume": 139497.0}, {"date": "2026-07-01", "close": 14.73, "volume": 83113.0}, {"date": "2026-07-02", "close": 14.96, "volume": 84169.0}, {"date": "2026-07-06", "close": 14.93, "volume": 91312.0}, {"date": "2026-07-07", "close": 15.32, "volume": 78721.0}, {"date": "2026-07-08", "close": 15.46, "volume": 87733.0}, {"date": "2026-07-09", "close": 15.4, "volume": 114721.0}, {"date": "2026-07-10", "close": 15.52, "volume": 126902.0}, {"date": "2026-07-13", "close": 15.98, "volume": 92835.0}, {"date": "2026-07-14", "close": 16.1, "volume": 90903.0}, {"date": "2026-07-15", "close": 15.94, "volume": 109680.0}, {"date": "2026-07-16", "close": 15.92, "volume": 60243.0}, {"date": "2026-07-17", "close": 16.0, "volume": 64942.0}, {"date": "2026-07-20", "close": 16.16, "volume": 91168.0}, {"date": "2026-07-21", "close": 16.25, "volume": 67041.0}, {"date": "2026-07-22", "close": 16.41, "volume": 70973.0}, {"date": "2026-07-23", "close": 16.58, "volume": 97093.0}, {"date": "2026-07-24", "close": 16.5, "volume": 61873.0}, {"date": "2026-07-27", "close": 16.17, "volume": 86793.0}, {"date": "2026-07-28", "close": 15.95, "volume": 59456.0}, {"date": "2026-07-29", "close": 16.11, "volume": 85562.0}, {"date": "2026-07-30", "close": 16.37, "volume": 66169.0}, {"date": "2026-07-31", "close": 16.55, "volume": 81341.0}, {"date": "2026-08-03", "close": 16.33, "volume": 98930.0}, {"date": "2026-08-04", "close": 16.13, "volume": 58558.0}, {"date": "2026-08-05", "close": 15.81, "volume": 77459.0}, {"date": "2026-08-06", "close": 16.0, "volume": 86688.0}, {"date": "2026-08-07", "close": 15.92, "volume": 77421.0}], "refreshing": true}