{"ticker": "BTZ", "overview": {"cik": "1379384", "ticker": "BTZ", "name": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335635", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335558", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335547", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000404", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296527", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296521", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296511", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296495", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296482", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296473", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-28", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000326", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142355", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142354", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142340", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142337", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142321", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142310", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025346", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "accession": "0001193125-26-093622", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017016", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035774", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035702", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 6989.174999999999, "sell_n": 0, "sell_sum": 0, "net": 6989.174999999999, "insiders": 1, "first_date": "2009-06-22", "last_date": "2009-06-22"}, "metrics": {"ticker": "BTZ", "has_prices": true, "as_of": "2026-08-07", "last": 10.24, "prev_close": 10.15, "change": 0.08999999999999986, "change_pct": 0.00886699507389161, "session_volume": 400036.0, "vwap_5": 10.097713807400682, "vwap_20": 10.11247221730027, "vwap_60": 10.111502156325217, "vwap_250": 10.513134848723011, "high_52w": 11.14, "low_52w": 9.74, "avg_volume_20": 318584.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000404", "src": "13DG", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.1% passive stake in BTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000404-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001193125-26-296473", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "James Phillip Holloman", "who_key": "Holloman James Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526296473/0001193125-26-296473-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-296482", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526296482/0001193125-26-296482-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-296495", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526296495/0001193125-26-296495-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-296511", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526296511/0001193125-26-296511-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-296521", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Arthur Philip Steinmetz", "who_key": "Steinmetz Arthur Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526296521/0001193125-26-296521-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-296527", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526296527/0001193125-26-296527-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "13DG-0000070858-26-000310", "src": "13DG", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 5% passive stake in BTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000310-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001193125-26-142310", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526142310/0001193125-26-142310-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142321", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "James Phillip Holloman", "who_key": "Holloman James Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526142321/0001193125-26-142321-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142337", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Arthur Philip Steinmetz", "who_key": "Steinmetz Arthur Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526142337/0001193125-26-142337-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142340", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526142340/0001193125-26-142340-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142354", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526142354/0001193125-26-142354-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142355", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526142355/0001193125-26-142355-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "13DG-0000070858-26-000326", "src": "13DG", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 5% passive stake in BTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000326-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001193125-26-035630", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Jeffrey Cucunato", "who_key": "Cucunato Jeffrey", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 111008.541504, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526035630/0001193125-26-035630-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0001193125-26-035702", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Mitchell Garfin", "who_key": "Garfin Mitchell", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 86423.646848, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526035702/0001193125-26-035702-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0001193125-26-035774", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Charley Hung", "who_key": "Hung Charley", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 13441.702456, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526035774/0001193125-26-035774-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0001193125-26-004935", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Arthur Philip Steinmetz", "who_key": "Steinmetz Arthur Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526004935/0001193125-26-004935-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001193125-26-004941", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Catherine A. Lynch", "who_key": "Lynch Catherine A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526004941/0001193125-26-004941-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001193125-26-004943", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526004943/0001193125-26-004943-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001193125-26-004945", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526004945/0001193125-26-004945-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001193125-26-004947", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526004947/0001193125-26-004947-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001193125-26-004950", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526004950/0001193125-26-004950-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001193125-26-004956", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "James Phillip Holloman", "who_key": "Holloman James Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312526004956/0001193125-26-004956-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001193125-25-230472", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312525230472/0001193125-25-230472-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001193125-25-230486", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312525230486/0001193125-25-230486-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001193125-25-230501", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "James Phillip Holloman", "who_key": "Holloman James Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312525230501/0001193125-25-230501-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001193125-25-230503", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312525230503/0001193125-25-230503-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001193125-25-230510", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379384/000119312525230510/0001193125-25-230510-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}], "recent_buys": [{"id": "0000070858-09-000263", "src": "INSIDERS", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK PREFERRED & EQUITY ADVANTAGE TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6989.174999999999, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $7K of BTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085809000263/0000070858-09-000263-index.htm", "trade_date": "2009-06-22", "timestamp": "2009-06-22", "mins": 9133430}], "institutional": [{"id": "13DG-0000070858-26-000404", "src": "13DG", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.1% passive stake in BTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000404-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0000070858-26-000326", "src": "13DG", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 5% passive stake in BTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000326-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-03-31", "mins": 311990}, {"id": "13DG-0000070858-26-000310", "src": "13DG", "ticker": "BTZ", "cik": "1379384", "company": "BlackRock Credit Allocation Income Trust", "company_raw": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 5% passive stake in BTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000310-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6989.174999999999, "sold": 0, "net": 6989.174999999999, "trades": 1, "top_score": 23.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6989.174999999999, "date": "2009-06-22", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085809000263/0000070858-09-000263-index.htm"}], "latest": {"action": "BUY", "amount": 6989.174999999999, "date": "2009-06-22", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085809000263/0000070858-09-000263-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335635", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335558", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335547", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000404", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296527", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296521", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296511", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296495", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296482", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296473", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-28", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000326", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142355", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142354", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142340", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142337", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142321", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142310", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025346", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK CREDIT ALLOCATION INCOME TRUST", "accession": "0001193125-26-093622", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017016", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035774", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035702", "price_sensitive": false}], "performance": {"ticker": "BTZ", "has_prices": true, "summary": {"n": 1, "avg": -0.2271698113207547, "win_rate": 0.0, "best": -0.2271698113207547, "worst": -0.2271698113207547, "as_of": "2026-08-07"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6989.174999999999, "date": "2009-06-22", "score": 23.3, "ref_price": 13.25, "return": -0.2271698113207547}]}, "price_series": [{"date": "2016-07-28", "close": 13.25, "volume": 149908.0}, {"date": "2016-07-29", "close": 13.27, "volume": 189862.0}, {"date": "2016-08-01", "close": 13.25, "volume": 238850.0}, {"date": "2016-08-02", "close": 13.17, "volume": 284496.0}, {"date": "2016-08-03", "close": 13.24, "volume": 232755.0}, {"date": "2016-08-04", "close": 13.27, "volume": 132157.0}, {"date": "2016-08-05", "close": 13.25, "volume": 168382.0}, {"date": "2016-08-08", "close": 13.27, "volume": 126625.0}, {"date": "2016-08-09", "close": 13.33, "volume": 169547.0}, {"date": "2016-08-10", "close": 13.36, "volume": 209083.0}, {"date": "2016-08-11", "close": 13.36, "volume": 338378.0}, {"date": "2016-08-12", "close": 13.42, "volume": 185822.0}, {"date": "2016-08-15", "close": 13.34, "volume": 195958.0}, {"date": "2016-08-16", "close": 13.32, "volume": 205303.0}, {"date": "2016-08-17", "close": 13.33, "volume": 155980.0}, {"date": "2016-08-18", "close": 13.36, "volume": 173536.0}, {"date": "2016-08-19", "close": 13.35, "volume": 128643.0}, {"date": "2016-08-22", "close": 13.33, "volume": 134776.0}, {"date": "2016-08-23", "close": 13.38, "volume": 190017.0}, {"date": "2016-08-24", "close": 13.44, "volume": 311644.0}, {"date": "2016-08-25", "close": 13.55, "volume": 297511.0}, {"date": "2016-08-26", "close": 13.61, "volume": 300736.0}, {"date": "2016-08-29", "close": 13.65, "volume": 227739.0}, {"date": "2016-08-30", "close": 13.62, "volume": 226890.0}, {"date": "2016-08-31", "close": 13.68, "volume": 267782.0}, {"date": "2016-09-01", "close": 13.53, "volume": 310617.0}, {"date": "2016-09-02", "close": 13.51, "volume": 196651.0}, {"date": "2016-09-06", "close": 13.52, "volume": 270419.0}, {"date": "2016-09-07", "close": 13.57, "volume": 191386.0}, {"date": "2016-09-08", "close": 13.52, "volume": 176491.0}, {"date": "2016-09-09", "close": 13.31, "volume": 260446.0}, {"date": "2016-09-12", "close": 13.44, "volume": 179674.0}, {"date": "2016-09-13", "close": 13.09, "volume": 304206.0}, {"date": "2016-09-14", "close": 13.15, "volume": 199696.0}, {"date": "2016-09-15", "close": 13.22, "volume": 197653.0}, {"date": "2016-09-16", "close": 13.26, "volume": 92413.0}, {"date": "2016-09-19", "close": 13.31, "volume": 222911.0}, {"date": "2016-09-20", "close": 13.24, "volume": 235994.0}, {"date": "2016-09-21", "close": 13.34, "volume": 174992.0}, {"date": "2016-09-22", "close": 13.43, "volume": 282437.0}, {"date": "2016-09-23", "close": 13.32, "volume": 162828.0}, {"date": "2016-09-26", "close": 13.23, "volume": 165078.0}, {"date": "2016-09-27", "close": 13.34, "volume": 193788.0}, {"date": "2016-09-28", "close": 13.41, "volume": 200919.0}, {"date": "2016-09-29", "close": 13.32, "volume": 146413.0}, {"date": "2016-09-30", "close": 13.35, "volume": 244841.0}, {"date": "2016-10-03", "close": 13.44, "volume": 156507.0}, {"date": "2016-10-04", "close": 13.28, "volume": 237381.0}, {"date": "2016-10-05", "close": 13.17, "volume": 284103.0}, {"date": "2016-10-06", "close": 13.15, "volume": 283455.0}, {"date": "2016-10-07", "close": 13.12, "volume": 245036.0}, {"date": "2016-10-10", "close": 13.16, "volume": 125787.0}, {"date": "2016-10-11", "close": 13.07, "volume": 310313.0}, {"date": "2016-10-12", "close": 13.0, "volume": 200613.0}, {"date": "2016-10-13", "close": 12.97, "volume": 179301.0}, {"date": "2016-10-14", "close": 12.95, "volume": 162284.0}, {"date": "2016-10-17", "close": 12.89, "volume": 292680.0}, {"date": "2016-10-18", "close": 12.89, "volume": 177019.0}, {"date": "2016-10-19", "close": 12.95, "volume": 185995.0}, {"date": "2016-10-20", "close": 12.94, "volume": 134131.0}, {"date": "2016-10-21", "close": 12.93, "volume": 214018.0}, {"date": "2016-10-24", "close": 12.94, "volume": 209709.0}, {"date": "2016-10-25", "close": 12.96, "volume": 360039.0}, {"date": "2016-10-26", "close": 12.95, "volume": 132398.0}, {"date": "2016-10-27", "close": 12.93, "volume": 252831.0}, {"date": "2016-10-28", "close": 12.92, "volume": 162591.0}, {"date": "2016-10-31", "close": 12.87, "volume": 243803.0}, {"date": "2016-11-01", "close": 12.83, "volume": 125738.0}, {"date": "2016-11-02", "close": 12.75, "volume": 257049.0}, {"date": "2016-11-03", "close": 12.73, "volume": 162747.0}, {"date": "2016-11-04", "close": 12.76, "volume": 206934.0}, {"date": "2016-11-07", "close": 12.67, "volume": 284447.0}, {"date": "2016-11-08", "close": 12.72, "volume": 168807.0}, {"date": "2016-11-09", "close": 12.54, "volume": 286579.0}, {"date": "2016-11-10", "close": 12.28, "volume": 701427.0}, {"date": "2016-11-11", "close": 12.25, "volume": 345210.0}, {"date": "2016-11-14", "close": 12.14, "volume": 587644.0}, {"date": "2016-11-15", "close": 12.24, "volume": 401748.0}, {"date": "2016-11-16", "close": 12.31, "volume": 409904.0}, {"date": "2016-11-17", "close": 12.32, "volume": 251117.0}, {"date": "2016-11-18", "close": 12.35, "volume": 241584.0}, {"date": "2016-11-21", "close": 12.34, "volume": 296972.0}, {"date": "2016-11-22", "close": 12.35, "volume": 515911.0}, {"date": "2016-11-23", "close": 12.3, "volume": 332186.0}, {"date": "2016-11-25", "close": 12.37, "volume": 72017.0}, {"date": "2016-11-28", "close": 12.42, "volume": 270966.0}, {"date": "2016-11-29", "close": 12.46, "volume": 195234.0}, {"date": "2016-11-30", "close": 12.39, "volume": 249053.0}, {"date": "2016-12-01", "close": 12.35, "volume": 264874.0}, {"date": "2016-12-02", "close": 12.44, "volume": 152308.0}, {"date": "2016-12-05", "close": 12.51, "volume": 307720.0}, {"date": "2016-12-06", "close": 12.58, "volume": 308818.0}, {"date": "2016-12-07", "close": 12.72, "volume": 407763.0}, {"date": "2016-12-08", "close": 12.61, "volume": 471538.0}, {"date": "2016-12-09", "close": 12.52, "volume": 375268.0}, {"date": "2016-12-12", "close": 12.56, "volume": 339938.0}, {"date": "2016-12-13", "close": 12.54, "volume": 411178.0}, {"date": "2016-12-14", "close": 12.47, "volume": 339059.0}, {"date": "2016-12-15", "close": 12.44, "volume": 318043.0}, {"date": "2016-12-16", "close": 12.51, "volume": 234043.0}, {"date": "2016-12-19", "close": 12.54, "volume": 379222.0}, {"date": "2016-12-20", "close": 12.56, "volume": 276888.0}, {"date": "2016-12-21", "close": 12.55, "volume": 331221.0}, {"date": "2016-12-22", "close": 12.66, "volume": 374936.0}, {"date": "2016-12-23", "close": 12.71, "volume": 286167.0}, {"date": "2016-12-27", "close": 12.76, "volume": 242144.0}, {"date": "2016-12-28", "close": 12.79, "volume": 513974.0}, {"date": "2016-12-29", "close": 12.89, "volume": 305576.0}, {"date": "2016-12-30", "close": 12.97, "volume": 465244.0}, {"date": "2017-01-03", "close": 13.1, "volume": 879482.0}, {"date": "2017-01-04", "close": 13.11, "volume": 1125128.0}, {"date": "2017-01-05", "close": 13.09, "volume": 1019803.0}, {"date": "2017-01-06", "close": 13.04, "volume": 287716.0}, {"date": "2017-01-09", "close": 13.0, "volume": 400087.0}, {"date": "2017-01-10", "close": 12.93, "volume": 254392.0}, {"date": "2017-01-11", "close": 12.96, "volume": 291700.0}, {"date": "2017-01-12", "close": 12.95, "volume": 344878.0}, {"date": "2017-01-13", "close": 12.92, "volume": 282306.0}, {"date": "2017-01-17", "close": 13.01, "volume": 476250.0}, {"date": "2017-01-18", "close": 12.93, "volume": 363194.0}, {"date": "2017-01-19", "close": 12.91, "volume": 240999.0}, {"date": "2017-01-20", "close": 12.89, "volume": 190774.0}, {"date": "2017-01-23", "close": 12.93, "volume": 189274.0}, {"date": "2017-01-24", "close": 12.95, "volume": 182978.0}, {"date": "2017-01-25", "close": 12.93, "volume": 312486.0}, {"date": "2017-01-26", "close": 12.98, "volume": 235067.0}, {"date": "2017-01-27", "close": 13.01, "volume": 181118.0}, {"date": "2017-01-30", "close": 13.01, "volume": 201448.0}, {"date": "2017-01-31", "close": 13.05, "volume": 220635.0}, {"date": "2017-02-01", "close": 13.05, "volume": 154713.0}, {"date": "2017-02-02", "close": 13.03, "volume": 347023.0}, {"date": "2017-02-03", "close": 13.06, "volume": 203997.0}, {"date": "2017-02-06", "close": 13.05, "volume": 177876.0}, {"date": "2017-02-07", "close": 13.08, "volume": 157541.0}, {"date": "2017-02-08", "close": 13.1, "volume": 253170.0}, {"date": "2017-02-09", "close": 13.13, "volume": 229641.0}, {"date": "2017-02-10", "close": 13.12, "volume": 198513.0}, {"date": "2017-02-13", "close": 13.02, "volume": 172958.0}, {"date": "2017-02-14", "close": 13.09, "volume": 246905.0}, {"date": "2017-02-15", "close": 12.95, "volume": 316257.0}, {"date": "2017-02-16", "close": 13.0, "volume": 194614.0}, {"date": "2017-02-17", "close": 13.1, "volume": 131699.0}, {"date": "2017-02-21", "close": 13.05, "volume": 268884.0}, {"date": "2017-02-22", "close": 13.08, "volume": 181442.0}, {"date": "2017-02-23", "close": 13.12, "volume": 155778.0}, {"date": "2017-02-24", "close": 13.18, "volume": 230350.0}, {"date": "2017-02-27", "close": 13.21, "volume": 246125.0}, {"date": "2017-02-28", "close": 13.25, "volume": 302101.0}, {"date": "2017-03-01", "close": 13.04, "volume": 590333.0}, {"date": "2017-03-02", "close": 13.08, "volume": 194340.0}, {"date": "2017-03-03", "close": 13.1, "volume": 160671.0}, {"date": "2017-03-06", "close": 13.03, "volume": 229213.0}, {"date": "2017-03-07", "close": 13.06, "volume": 198704.0}, {"date": "2017-03-08", "close": 12.93, "volume": 332774.0}, {"date": "2017-03-09", "close": 12.81, "volume": 369103.0}, {"date": "2017-03-10", "close": 12.8, "volume": 265006.0}, {"date": "2017-03-13", "close": 12.66, "volume": 279191.0}, {"date": "2017-03-14", "close": 12.69, "volume": 243062.0}, {"date": "2017-03-15", "close": 12.85, "volume": 271017.0}, {"date": "2017-03-16", "close": 12.85, "volume": 182804.0}, {"date": "2017-03-17", "close": 12.9, "volume": 158526.0}, {"date": "2017-03-20", "close": 12.92, "volume": 206008.0}, {"date": "2017-03-21", "close": 12.83, "volume": 328181.0}, {"date": "2017-03-22", "close": 12.88, "volume": 173593.0}, {"date": "2017-03-23", "close": 12.94, "volume": 148384.0}, {"date": "2017-03-24", "close": 12.99, "volume": 192322.0}, {"date": "2017-03-27", "close": 13.01, "volume": 161748.0}, {"date": "2017-03-28", "close": 13.0, "volume": 207570.0}, {"date": "2017-03-29", "close": 13.02, "volume": 123886.0}, {"date": "2017-03-30", "close": 13.12, "volume": 196475.0}, {"date": "2017-03-31", "close": 13.16, "volume": 191268.0}, {"date": "2017-04-03", "close": 13.18, "volume": 165044.0}, {"date": "2017-04-04", "close": 13.15, "volume": 173039.0}, {"date": "2017-04-05", "close": 13.14, "volume": 159177.0}, {"date": "2017-04-06", "close": 13.18, "volume": 123749.0}, {"date": "2017-04-07", "close": 13.2, "volume": 157050.0}, {"date": "2017-04-10", "close": 13.23, "volume": 137713.0}, {"date": "2017-04-11", "close": 13.21, "volume": 169730.0}, {"date": "2017-04-12", "close": 13.2, "volume": 121115.0}, {"date": "2017-04-13", "close": 13.25, "volume": 89201.0}, {"date": "2017-04-17", "close": 13.16, "volume": 119988.0}, {"date": "2017-04-18", "close": 13.23, "volume": 167864.0}, {"date": "2017-04-19", "close": 13.28, "volume": 191886.0}, {"date": "2017-04-20", "close": 13.25, "volume": 136287.0}, {"date": "2017-04-21", "close": 13.22, "volume": 73029.0}, {"date": "2017-04-24", "close": 13.26, "volume": 108531.0}, {"date": "2017-04-25", "close": 13.28, "volume": 178746.0}, {"date": "2017-04-26", "close": 13.29, "volume": 145650.0}, {"date": "2017-04-27", "close": 13.31, "volume": 162592.0}, {"date": "2017-04-28", "close": 13.41, "volume": 194208.0}, {"date": "2017-05-01", "close": 13.41, "volume": 153650.0}, {"date": "2017-05-02", "close": 13.27, "volume": 201283.0}, {"date": "2017-05-03", "close": 13.32, "volume": 207500.0}, {"date": "2017-05-04", "close": 13.35, "volume": 207495.0}, {"date": "2017-05-05", "close": 13.4, "volume": 241290.0}, {"date": "2017-05-08", "close": 13.35, "volume": 136967.0}, {"date": "2017-05-09", "close": 13.28, "volume": 175896.0}, {"date": "2017-05-10", "close": 13.26, "volume": 132827.0}, {"date": "2017-05-11", "close": 13.29, "volume": 158686.0}, {"date": "2017-05-12", "close": 13.26, "volume": 143590.0}, {"date": "2017-05-15", "close": 13.28, "volume": 127056.0}, {"date": "2017-05-16", "close": 13.37, "volume": 125030.0}, {"date": "2017-05-17", "close": 13.35, "volume": 136940.0}, {"date": "2017-05-18", "close": 13.33, "volume": 151759.0}, {"date": "2017-05-19", "close": 13.31, "volume": 194573.0}, {"date": "2017-05-22", "close": 13.35, "volume": 139688.0}, {"date": "2017-05-23", "close": 13.39, "volume": 248004.0}, {"date": "2017-05-24", "close": 13.39, "volume": 153023.0}, {"date": "2017-05-25", "close": 13.45, "volume": 190478.0}, {"date": "2017-05-26", "close": 13.49, "volume": 229519.0}, {"date": "2017-05-30", "close": 13.45, "volume": 255036.0}, {"date": "2017-05-31", "close": 13.46, "volume": 227374.0}, {"date": "2017-06-01", "close": 13.46, "volume": 156123.0}, {"date": "2017-06-02", "close": 13.52, "volume": 169183.0}, {"date": "2017-06-05", "close": 13.52, "volume": 135454.0}, {"date": "2017-06-06", "close": 13.53, "volume": 144941.0}, {"date": "2017-06-07", "close": 13.57, "volume": 181411.0}, {"date": "2017-06-08", "close": 13.59, "volume": 208677.0}, {"date": "2017-06-09", "close": 13.55, "volume": 136976.0}, {"date": "2017-06-12", "close": 13.48, "volume": 99693.0}, {"date": "2017-06-13", "close": 13.4, "volume": 297148.0}, {"date": "2017-06-14", "close": 13.46, "volume": 178483.0}, {"date": "2017-06-15", "close": 13.39, "volume": 250365.0}, {"date": "2017-06-16", "close": 13.45, "volume": 121585.0}, {"date": "2017-06-19", "close": 13.41, "volume": 153952.0}, {"date": "2017-06-20", "close": 13.45, "volume": 114492.0}, {"date": "2017-06-21", "close": 13.42, "volume": 176224.0}, {"date": "2017-06-22", "close": 13.44, "volume": 150971.0}, {"date": "2017-06-23", "close": 13.43, "volume": 108536.0}, {"date": "2017-06-26", "close": 13.42, "volume": 186174.0}, {"date": "2017-06-27", "close": 13.43, "volume": 137962.0}, {"date": "2017-06-28", "close": 13.49, "volume": 231758.0}, {"date": "2017-06-29", "close": 13.35, "volume": 217708.0}, {"date": "2017-06-30", "close": 13.45, "volume": 167771.0}, {"date": "2017-07-03", "close": 13.36, "volume": 115004.0}, {"date": "2017-07-05", "close": 13.36, "volume": 109304.0}, {"date": "2017-07-06", "close": 13.33, "volume": 200604.0}, {"date": "2017-07-07", "close": 13.4, "volume": 159550.0}, {"date": "2017-07-10", "close": 13.45, "volume": 131364.0}, {"date": "2017-07-11", "close": 13.4, "volume": 129072.0}, {"date": "2017-07-12", "close": 13.46, "volume": 184149.0}, {"date": "2017-07-13", "close": 13.41, "volume": 150851.0}, {"date": "2017-07-14", "close": 13.42, "volume": 166113.0}, {"date": "2017-07-17", "close": 13.49, "volume": 211765.0}, {"date": "2017-07-18", "close": 13.44, "volume": 190151.0}, {"date": "2017-07-19", "close": 13.45, "volume": 176759.0}, {"date": "2017-07-20", "close": 13.47, "volume": 129839.0}, {"date": "2017-07-21", "close": 13.48, "volume": 89061.0}, {"date": "2017-07-24", "close": 13.46, "volume": 140179.0}, {"date": "2017-07-25", "close": 13.42, "volume": 200971.0}, {"date": "2017-07-26", "close": 13.45, "volume": 115428.0}, {"date": "2017-07-27", "close": 13.45, "volume": 129356.0}, {"date": "2017-07-28", "close": 13.45, "volume": 158795.0}, {"date": "2017-07-31", "close": 13.49, "volume": 236578.0}, {"date": "2017-08-01", "close": 13.48, "volume": 205114.0}, {"date": "2017-08-02", "close": 13.5, "volume": 267948.0}, {"date": "2017-08-03", "close": 13.59, "volume": 113240.0}, {"date": "2017-08-04", "close": 13.53, "volume": 113431.0}, {"date": "2017-08-07", "close": 13.55, "volume": 150970.0}, {"date": "2017-08-08", "close": 13.53, "volume": 186205.0}, {"date": "2017-08-09", "close": 13.52, "volume": 166385.0}, {"date": "2017-08-10", "close": 13.37, "volume": 530292.0}, {"date": "2017-08-11", "close": 13.28, "volume": 193663.0}, {"date": "2017-08-14", "close": 13.3, "volume": 169353.0}, {"date": "2017-08-15", "close": 13.3, "volume": 158903.0}, {"date": "2017-08-16", "close": 13.29, "volume": 157950.0}, {"date": "2017-08-17", "close": 13.25, "volume": 160434.0}, {"date": "2017-08-18", "close": 13.33, "volume": 127534.0}, {"date": "2017-08-21", "close": 13.33, "volume": 86393.0}, {"date": "2017-08-22", "close": 13.34, "volume": 188290.0}, {"date": "2017-08-23", "close": 13.41, "volume": 125827.0}, {"date": "2017-08-24", "close": 13.4, "volume": 138607.0}, {"date": "2017-08-25", "close": 13.39, "volume": 211854.0}, {"date": "2017-08-28", "close": 13.39, "volume": 113942.0}, {"date": "2017-08-29", "close": 13.44, "volume": 117763.0}, {"date": "2017-08-30", "close": 13.43, "volume": 85912.0}, {"date": "2017-08-31", "close": 13.45, "volume": 147226.0}, {"date": "2017-09-01", "close": 13.49, "volume": 107364.0}, {"date": "2017-09-05", "close": 13.43, "volume": 156041.0}, {"date": "2017-09-06", "close": 13.54, "volume": 130599.0}, {"date": "2017-09-07", "close": 13.51, "volume": 139313.0}, {"date": "2017-09-08", "close": 13.45, "volume": 91855.0}, {"date": "2017-09-11", "close": 13.47, "volume": 107674.0}, {"date": "2017-09-12", "close": 13.44, "volume": 160075.0}, {"date": "2017-09-13", "close": 13.49, "volume": 119599.0}, {"date": "2017-09-14", "close": 13.44, "volume": 85949.0}, {"date": "2017-09-15", "close": 13.43, "volume": 94773.0}, {"date": "2017-09-18", "close": 13.5, "volume": 126547.0}, {"date": "2017-09-19", "close": 13.45, "volume": 126749.0}, {"date": "2017-09-20", "close": 13.5, "volume": 115379.0}, {"date": "2017-09-21", "close": 13.495, "volume": 107794.0}, {"date": "2017-09-22", "close": 13.49, "volume": 142951.0}, {"date": "2017-09-25", "close": 13.55, "volume": 779709.0}, {"date": "2017-09-26", "close": 13.53, "volume": 93114.0}, {"date": "2017-09-27", "close": 13.53, "volume": 103884.0}, {"date": "2017-09-28", "close": 13.51, "volume": 145705.0}, {"date": "2017-09-29", "close": 13.57, "volume": 145598.0}, {"date": "2017-10-02", "close": 13.64, "volume": 157937.0}, {"date": "2017-10-03", "close": 13.56, "volume": 160690.0}, {"date": "2017-10-04", "close": 13.64, "volume": 219793.0}, {"date": "2017-10-05", "close": 13.47, "volume": 178312.0}, {"date": "2017-10-06", "close": 13.47, "volume": 142625.0}, {"date": "2017-10-09", "close": 13.42, "volume": 248206.0}, {"date": "2017-10-10", "close": 13.48, "volume": 167637.0}, {"date": "2017-10-11", "close": 13.485, "volume": 190442.0}, {"date": "2017-10-12", "close": 13.46, "volume": 197404.0}, {"date": "2017-10-13", "close": 13.44, "volume": 198568.0}, {"date": "2017-10-16", "close": 13.46, "volume": 89018.0}, {"date": "2017-10-17", "close": 13.48, "volume": 116910.0}, {"date": "2017-10-18", "close": 13.51, "volume": 108716.0}, {"date": "2017-10-19", "close": 13.48, "volume": 120305.0}, {"date": "2017-10-20", "close": 13.47, "volume": 96765.0}, {"date": "2017-10-23", "close": 13.46, "volume": 156319.0}, {"date": "2017-10-24", "close": 13.42, "volume": 128358.0}, {"date": "2017-10-25", "close": 13.4, "volume": 315636.0}, {"date": "2017-10-26", "close": 13.33, "volume": 206924.0}, {"date": "2017-10-27", "close": 13.36, "volume": 114438.0}, {"date": "2017-10-30", "close": 13.33, "volume": 128042.0}, {"date": "2017-10-31", "close": 13.36, "volume": 178334.0}, {"date": "2017-11-01", "close": 13.43, "volume": 149051.0}, {"date": "2017-11-02", "close": 13.5, "volume": 218396.0}, {"date": "2017-11-03", "close": 13.43, "volume": 149369.0}, {"date": "2017-11-06", "close": 13.5, "volume": 105358.0}, {"date": "2017-11-07", "close": 13.42, "volume": 155852.0}, {"date": "2017-11-08", "close": 13.41, "volume": 141597.0}, {"date": "2017-11-09", "close": 13.31, "volume": 228175.0}, {"date": "2017-11-10", "close": 13.28, "volume": 84018.0}, {"date": "2017-11-13", "close": 13.19, "volume": 197562.0}, {"date": "2017-11-14", "close": 13.14, "volume": 189785.0}, {"date": "2017-11-15", "close": 13.06, "volume": 365773.0}, {"date": "2017-11-16", "close": 13.14, "volume": 203185.0}, {"date": "2017-11-17", "close": 13.29, "volume": 257796.0}, {"date": "2017-11-20", "close": 13.2, "volume": 198848.0}, {"date": "2017-11-21", "close": 13.22, "volume": 188270.0}, {"date": "2017-11-22", "close": 13.25, "volume": 130561.0}, {"date": "2017-11-24", "close": 13.29, "volume": 68346.0}, {"date": "2017-11-27", "close": 13.29, "volume": 118006.0}, {"date": "2017-11-28", "close": 13.28, "volume": 196023.0}, {"date": "2017-11-29", "close": 13.2, "volume": 202816.0}, {"date": "2017-11-30", "close": 13.24, "volume": 218855.0}, {"date": "2017-12-01", "close": 13.26, "volume": 140977.0}, {"date": "2017-12-04", "close": 13.26, "volume": 144986.0}, {"date": "2017-12-05", "close": 13.28, "volume": 133976.0}, {"date": "2017-12-06", "close": 13.37, "volume": 194610.0}, {"date": "2017-12-07", "close": 13.29, "volume": 152671.0}, {"date": "2017-12-08", "close": 13.29, "volume": 122626.0}, {"date": "2017-12-11", "close": 13.28, "volume": 152406.0}, {"date": "2017-12-12", "close": 13.27, "volume": 205699.0}, {"date": "2017-12-13", "close": 13.27, "volume": 224753.0}, {"date": "2017-12-14", "close": 13.27, "volume": 190215.0}, {"date": "2017-12-15", "close": 13.43, "volume": 281974.0}, {"date": "2017-12-18", "close": 13.385, "volume": 247807.0}, {"date": "2017-12-19", "close": 13.33, "volume": 281675.0}, {"date": "2017-12-20", "close": 13.33, "volume": 200856.0}, {"date": "2017-12-21", "close": 13.27, "volume": 269457.0}, {"date": "2017-12-22", "close": 13.27, "volume": 270303.0}, {"date": "2017-12-26", "close": 13.27, "volume": 222028.0}, {"date": "2017-12-27", "close": 13.28, "volume": 198667.0}, {"date": "2017-12-28", "close": 13.29, "volume": 254640.0}, {"date": "2017-12-29", "close": 13.32, "volume": 278185.0}, {"date": "2018-01-02", "close": 13.14, "volume": 852314.0}, {"date": "2018-01-03", "close": 13.26, "volume": 847534.0}, {"date": "2018-01-04", "close": 13.24, "volume": 738563.0}, {"date": "2018-01-05", "close": 13.28, "volume": 254439.0}, {"date": "2018-01-08", "close": 13.28, "volume": 186539.0}, {"date": "2018-01-09", "close": 13.27, "volume": 246095.0}, {"date": "2018-01-10", "close": 13.17, "volume": 359874.0}, {"date": "2018-01-11", "close": 13.15, "volume": 395789.0}, {"date": "2018-01-12", "close": 13.21, "volume": 147950.0}, {"date": "2018-01-16", "close": 13.19, "volume": 233649.0}, {"date": "2018-01-17", "close": 13.24, "volume": 285661.0}, {"date": "2018-01-18", "close": 13.16, "volume": 212219.0}, {"date": "2018-01-19", "close": 13.11, "volume": 196469.0}, {"date": "2018-01-22", "close": 13.13, "volume": 164474.0}, {"date": "2018-01-23", "close": 13.11, "volume": 237532.0}, {"date": "2018-01-24", "close": 13.11, "volume": 201998.0}, {"date": "2018-01-25", "close": 13.11, "volume": 305277.0}, {"date": "2018-01-26", "close": 13.11, "volume": 199350.0}, {"date": "2018-01-29", "close": 13.04, "volume": 279426.0}, {"date": "2018-01-30", "close": 13.0, "volume": 252959.0}, {"date": "2018-01-31", "close": 12.97, "volume": 188737.0}, {"date": "2018-02-01", "close": 12.93, "volume": 442303.0}, {"date": "2018-02-02", "close": 12.84, "volume": 323984.0}, {"date": "2018-02-05", "close": 12.71, "volume": 416590.0}, {"date": "2018-02-06", "close": 12.77, "volume": 420126.0}, {"date": "2018-02-07", "close": 12.82, "volume": 226452.0}, {"date": "2018-02-08", "close": 12.67, "volume": 346462.0}, {"date": "2018-02-09", "close": 12.72, "volume": 549300.0}, {"date": "2018-02-12", "close": 12.73, "volume": 198204.0}, {"date": "2018-02-13", "close": 12.72, "volume": 168640.0}, {"date": "2018-02-14", "close": 12.64, "volume": 213818.0}, {"date": "2018-02-15", "close": 12.65, "volume": 266998.0}, {"date": "2018-02-16", "close": 12.71, "volume": 155944.0}, {"date": "2018-02-20", "close": 12.67, "volume": 222639.0}, {"date": "2018-02-21", "close": 12.68, "volume": 229540.0}, {"date": "2018-02-22", "close": 12.7, "volume": 173701.0}, {"date": "2018-02-23", "close": 12.7, "volume": 202433.0}, {"date": "2018-02-26", "close": 12.74, "volume": 281396.0}, {"date": "2018-02-27", "close": 12.73, "volume": 193636.0}, {"date": "2018-02-28", "close": 12.7, "volume": 201517.0}, {"date": "2018-03-01", "close": 12.68, "volume": 134229.0}, {"date": "2018-03-02", "close": 12.62, "volume": 196364.0}, {"date": "2018-03-05", "close": 12.67, "volume": 152100.0}, {"date": "2018-03-06", "close": 12.67, "volume": 102565.0}, {"date": "2018-03-07", "close": 12.73, "volume": 156919.0}, {"date": "2018-03-08", "close": 12.67, "volume": 119859.0}, {"date": "2018-03-09", "close": 12.67, "volume": 141498.0}, {"date": "2018-03-12", "close": 12.71, "volume": 125550.0}, {"date": "2018-03-13", "close": 12.69, "volume": 174900.0}, {"date": "2018-03-14", "close": 12.62, "volume": 131939.0}, {"date": "2018-03-15", "close": 12.61, "volume": 212077.0}, {"date": "2018-03-16", "close": 12.565, "volume": 233524.0}, {"date": "2018-03-19", "close": 12.62, "volume": 163199.0}, {"date": "2018-03-20", "close": 12.63, "volume": 164486.0}, {"date": "2018-03-21", "close": 12.58, "volume": 182370.0}, {"date": "2018-03-22", "close": 12.57, "volume": 187635.0}, {"date": "2018-03-23", "close": 12.56, "volume": 137703.0}, {"date": "2018-03-26", "close": 12.58, "volume": 268732.0}, {"date": "2018-03-27", "close": 12.55, "volume": 161620.0}, {"date": "2018-03-28", "close": 12.61, "volume": 121015.0}, {"date": "2018-03-29", "close": 12.67, "volume": 302886.0}, {"date": "2018-04-02", "close": 12.65, "volume": 152041.0}, {"date": "2018-04-03", "close": 12.66, "volume": 107717.0}, {"date": "2018-04-04", "close": 12.65, "volume": 102767.0}, {"date": "2018-04-05", "close": 12.6, "volume": 204808.0}, {"date": "2018-04-06", "close": 12.55, "volume": 314791.0}, {"date": "2018-04-09", "close": 12.59, "volume": 152723.0}, {"date": "2018-04-10", "close": 12.62, "volume": 154842.0}, {"date": "2018-04-11", "close": 12.6, "volume": 151430.0}, {"date": "2018-04-12", "close": 12.62, "volume": 119527.0}, {"date": "2018-04-13", "close": 12.55, "volume": 139445.0}, {"date": "2018-04-16", "close": 12.57, "volume": 141038.0}, {"date": "2018-04-17", "close": 12.56, "volume": 252968.0}, {"date": "2018-04-18", "close": 12.6, "volume": 332339.0}, {"date": "2018-04-19", "close": 12.61, "volume": 170719.0}, {"date": "2018-04-20", "close": 12.54, "volume": 195258.0}, {"date": "2018-04-23", "close": 12.53, "volume": 147400.0}, {"date": "2018-04-24", "close": 12.51, "volume": 188070.0}, {"date": "2018-04-25", "close": 12.46, "volume": 207962.0}, {"date": "2018-04-26", "close": 12.48, "volume": 128349.0}, {"date": "2018-04-27", "close": 12.51, "volume": 122437.0}, {"date": "2018-04-30", "close": 12.54, "volume": 160670.0}, {"date": "2018-05-01", "close": 12.52, "volume": 106403.0}, {"date": "2018-05-02", "close": 12.49, "volume": 123598.0}, {"date": "2018-05-03", "close": 12.5, "volume": 72468.0}, {"date": "2018-05-04", "close": 12.46, "volume": 166237.0}, {"date": "2018-05-07", "close": 12.54, "volume": 170463.0}, {"date": "2018-05-08", "close": 12.51, "volume": 162781.0}, {"date": "2018-05-09", "close": 12.49, "volume": 117468.0}, {"date": "2018-05-10", "close": 12.45, "volume": 94641.0}, {"date": "2018-05-11", "close": 12.45, "volume": 199388.0}, {"date": "2018-05-14", "close": 12.37, "volume": 208737.0}, {"date": "2018-05-15", "close": 12.26, "volume": 378572.0}, {"date": "2018-05-16", "close": 12.33, "volume": 192216.0}, {"date": "2018-05-17", "close": 12.34, "volume": 211451.0}, {"date": "2018-05-18", "close": 12.35, "volume": 222891.0}, {"date": "2018-05-21", "close": 12.39, "volume": 161229.0}, {"date": "2018-05-22", "close": 12.3, "volume": 173291.0}, {"date": "2018-05-23", "close": 12.39, "volume": 130822.0}, {"date": "2018-05-24", "close": 12.35, "volume": 128973.0}, {"date": "2018-05-25", "close": 12.37, "volume": 91961.0}, {"date": "2018-05-29", "close": 12.37, "volume": 141338.0}, {"date": "2018-05-30", "close": 12.35, "volume": 126427.0}, {"date": "2018-05-31", "close": 12.38, "volume": 183876.0}, {"date": "2018-06-01", "close": 12.39, "volume": 88532.0}, {"date": "2018-06-04", "close": 12.4, "volume": 123013.0}, {"date": "2018-06-05", "close": 12.34, "volume": 131402.0}, {"date": "2018-06-06", "close": 12.34, "volume": 151660.0}, {"date": "2018-06-07", "close": 12.33, "volume": 119657.0}, {"date": "2018-06-08", "close": 12.35, "volume": 136708.0}, {"date": "2018-06-11", "close": 12.34, "volume": 113888.0}, {"date": "2018-06-12", "close": 12.28, "volume": 154179.0}, {"date": "2018-06-13", "close": 12.28, "volume": 160183.0}, {"date": "2018-06-14", "close": 12.22, "volume": 176889.0}, {"date": "2018-06-15", "close": 12.23, "volume": 110386.0}, {"date": "2018-06-18", "close": 12.21, "volume": 227318.0}, {"date": "2018-06-19", "close": 12.18, "volume": 284654.0}, {"date": "2018-06-20", "close": 12.17, "volume": 238093.0}, {"date": "2018-06-21", "close": 12.16, "volume": 188338.0}, {"date": "2018-06-22", "close": 12.13, "volume": 236647.0}, {"date": "2018-06-25", "close": 12.11, "volume": 216155.0}, {"date": "2018-06-26", "close": 12.08, "volume": 415383.0}, {"date": "2018-06-27", "close": 12.08, "volume": 510579.0}, {"date": "2018-06-28", "close": 12.06, "volume": 420148.0}, {"date": "2018-06-29", "close": 12.08, "volume": 308825.0}, {"date": "2018-07-02", "close": 12.11, "volume": 126744.0}, {"date": "2018-07-03", "close": 12.11, "volume": 148826.0}, {"date": "2018-07-05", "close": 12.1, "volume": 603875.0}, {"date": "2018-07-06", "close": 12.16, "volume": 179325.0}, {"date": "2018-07-09", "close": 12.18, "volume": 193627.0}, {"date": "2018-07-10", "close": 12.18, "volume": 237064.0}, {"date": "2018-07-11", "close": 12.15, "volume": 201697.0}, {"date": "2018-07-12", "close": 12.15, "volume": 207255.0}, {"date": "2018-07-13", "close": 12.12, "volume": 148132.0}, {"date": "2018-07-16", "close": 12.11, "volume": 225988.0}, {"date": "2018-07-17", "close": 12.09, "volume": 302888.0}, {"date": "2018-07-18", "close": 12.06, "volume": 311402.0}, {"date": "2018-07-19", "close": 12.1, "volume": 246032.0}, {"date": "2018-07-20", "close": 12.09, "volume": 241918.0}, {"date": "2018-07-23", "close": 12.11, "volume": 441045.0}, {"date": "2018-07-24", "close": 12.11, "volume": 353143.0}, {"date": "2018-07-25", "close": 12.11, "volume": 217111.0}, {"date": "2018-07-26", "close": 12.1, "volume": 274080.0}, {"date": "2018-07-27", "close": 12.13, "volume": 394409.0}, {"date": "2018-07-30", "close": 12.13, "volume": 330492.0}, {"date": "2018-07-31", "close": 12.16, "volume": 278342.0}, {"date": "2018-08-01", "close": 12.14, "volume": 161910.0}, {"date": "2018-08-02", "close": 12.15, "volume": 143765.0}, {"date": "2018-08-03", "close": 12.16, "volume": 173355.0}, {"date": "2018-08-06", "close": 12.18, "volume": 199700.0}, {"date": "2018-08-07", "close": 12.24, "volume": 302624.0}, {"date": "2018-08-08", "close": 12.2, "volume": 191081.0}, {"date": "2018-08-09", "close": 12.22, "volume": 178127.0}, {"date": "2018-08-10", "close": 12.22, "volume": 333016.0}, {"date": "2018-08-13", "close": 12.25, "volume": 182250.0}, {"date": "2018-08-14", "close": 12.19, "volume": 172757.0}, {"date": "2018-08-15", "close": 12.3, "volume": 355773.0}, {"date": "2018-08-16", "close": 12.33, "volume": 313165.0}, {"date": "2018-08-17", "close": 12.32, "volume": 183428.0}, {"date": "2018-08-20", "close": 12.36, "volume": 271140.0}, {"date": "2018-08-21", "close": 12.39, "volume": 190969.0}, {"date": "2018-08-22", "close": 12.43, "volume": 192111.0}, {"date": "2018-08-23", "close": 12.4, "volume": 227509.0}, {"date": "2018-08-24", "close": 12.4, "volume": 216670.0}, {"date": "2018-08-27", "close": 12.41, "volume": 215375.0}, {"date": "2018-08-28", "close": 12.42, "volume": 169006.0}, {"date": "2018-08-29", "close": 12.42, "volume": 143024.0}, {"date": "2018-08-30", "close": 12.4, "volume": 249076.0}, {"date": "2018-08-31", "close": 12.39, "volume": 249962.0}, {"date": "2018-09-04", "close": 12.39, "volume": 148474.0}, {"date": "2018-09-05", "close": 12.36, "volume": 247173.0}, {"date": "2018-09-06", "close": 12.38, "volume": 151260.0}, {"date": "2018-09-07", "close": 12.36, "volume": 148919.0}, {"date": "2018-09-10", "close": 12.35, "volume": 169062.0}, {"date": "2018-09-11", "close": 12.38, "volume": 141435.0}, {"date": "2018-09-12", "close": 12.43, "volume": 134660.0}, {"date": "2018-09-13", "close": 12.44, "volume": 194420.0}, {"date": "2018-09-14", "close": 12.39, "volume": 152000.0}, {"date": "2018-09-17", "close": 12.36, "volume": 105163.0}, {"date": "2018-09-18", "close": 12.42, "volume": 235633.0}, {"date": "2018-09-19", "close": 12.33, "volume": 291673.0}, {"date": "2018-09-20", "close": 12.38, "volume": 165297.0}, {"date": "2018-09-21", "close": 12.39, "volume": 108520.0}, {"date": "2018-09-24", "close": 12.37, "volume": 113522.0}, {"date": "2018-09-25", "close": 12.28, "volume": 188068.0}, {"date": "2018-09-26", "close": 12.25, "volume": 184401.0}, {"date": "2018-09-27", "close": 12.25, "volume": 132389.0}, {"date": "2018-09-28", "close": 12.24, "volume": 175751.0}, {"date": "2018-10-01", "close": 12.37, "volume": 201570.0}, {"date": "2018-10-02", "close": 12.44, "volume": 294459.0}, {"date": "2018-10-03", "close": 12.22, "volume": 184023.0}, {"date": "2018-10-04", "close": 12.15, "volume": 155046.0}, {"date": "2018-10-05", "close": 12.14, "volume": 227948.0}, {"date": "2018-10-08", "close": 11.99, "volume": 184709.0}, {"date": "2018-10-09", "close": 12.03, "volume": 167865.0}, {"date": "2018-10-10", "close": 11.86, "volume": 432901.0}, {"date": "2018-10-11", "close": 11.75, "volume": 465827.0}, {"date": "2018-10-12", "close": 11.8, "volume": 248549.0}, {"date": "2018-10-15", "close": 11.8, "volume": 216992.0}, {"date": "2018-10-16", "close": 11.98, "volume": 222603.0}, {"date": "2018-10-17", "close": 11.93, "volume": 132049.0}, {"date": "2018-10-18", "close": 11.9, "volume": 263739.0}, {"date": "2018-10-19", "close": 11.89, "volume": 164985.0}, {"date": "2018-10-22", "close": 11.86, "volume": 203951.0}, {"date": "2018-10-23", "close": 11.79, "volume": 222439.0}, {"date": "2018-10-24", "close": 11.8, "volume": 135394.0}, {"date": "2018-10-25", "close": 11.79, "volume": 235557.0}, {"date": "2018-10-26", "close": 11.74, "volume": 187452.0}, {"date": "2018-10-29", "close": 11.66, "volume": 386144.0}, {"date": "2018-10-30", "close": 11.7, "volume": 180368.0}, {"date": "2018-10-31", "close": 11.72, "volume": 333380.0}, {"date": "2018-11-01", "close": 11.79, "volume": 199388.0}, {"date": "2018-11-02", "close": 11.8, "volume": 248408.0}, {"date": "2018-11-05", "close": 11.8, "volume": 312351.0}, {"date": "2018-11-06", "close": 11.81, "volume": 270307.0}, {"date": "2018-11-07", "close": 11.84, "volume": 204493.0}, {"date": "2018-11-08", "close": 11.87, "volume": 206623.0}, {"date": "2018-11-09", "close": 11.87, "volume": 145041.0}, {"date": "2018-11-12", "close": 11.88, "volume": 161931.0}, {"date": "2018-11-13", "close": 11.77, "volume": 354752.0}, {"date": "2018-11-14", "close": 11.72, "volume": 226167.0}, {"date": "2018-11-15", "close": 11.72, "volume": 110933.0}, {"date": "2018-11-16", "close": 11.65, "volume": 289698.0}, {"date": "2018-11-19", "close": 11.54, "volume": 365363.0}, {"date": "2018-11-20", "close": 11.58, "volume": 364616.0}, {"date": "2018-11-21", "close": 11.56, "volume": 260184.0}, {"date": "2018-11-23", "close": 11.62, "volume": 150878.0}, {"date": "2018-11-26", "close": 11.62, "volume": 284927.0}, {"date": "2018-11-27", "close": 11.59, "volume": 206943.0}, {"date": "2018-11-28", "close": 11.63, "volume": 428087.0}, {"date": "2018-11-29", "close": 11.62, "volume": 291451.0}, {"date": "2018-11-30", "close": 11.67, "volume": 247317.0}, {"date": "2018-12-03", "close": 11.71, "volume": 213230.0}, {"date": "2018-12-04", "close": 11.66, "volume": 247414.0}, {"date": "2018-12-06", "close": 11.61, "volume": 324220.0}, {"date": "2018-12-07", "close": 11.66, "volume": 302777.0}, {"date": "2018-12-10", "close": 11.62, "volume": 269828.0}, {"date": "2018-12-11", "close": 11.66, "volume": 289932.0}, {"date": "2018-12-12", "close": 11.59, "volume": 329393.0}, {"date": "2018-12-13", "close": 11.58, "volume": 374549.0}, {"date": "2018-12-14", "close": 11.54, "volume": 380708.0}, {"date": "2018-12-17", "close": 11.53, "volume": 397437.0}, {"date": "2018-12-18", "close": 11.33, "volume": 1179025.0}, {"date": "2018-12-19", "close": 11.34, "volume": 432580.0}, {"date": "2018-12-20", "close": 11.28, "volume": 878454.0}, {"date": "2018-12-21", "close": 11.16, "volume": 443972.0}, {"date": "2018-12-24", "close": 11.06, "volume": 274119.0}, {"date": "2018-12-26", "close": 11.17, "volume": 748831.0}, {"date": "2018-12-27", "close": 11.18, "volume": 840917.0}, {"date": "2018-12-28", "close": 11.19, "volume": 1532442.0}, {"date": "2018-12-31", "close": 11.18, "volume": 997462.0}, {"date": "2019-01-02", "close": 11.28, "volume": 829631.0}, {"date": "2019-01-03", "close": 11.25, "volume": 831602.0}, {"date": "2019-01-04", "close": 11.44, "volume": 942799.0}, {"date": "2019-01-07", "close": 11.69, "volume": 479177.0}, {"date": "2019-01-08", "close": 11.68, "volume": 233701.0}, {"date": "2019-01-09", "close": 11.72, "volume": 269303.0}, {"date": "2019-01-10", "close": 11.66, "volume": 358850.0}, {"date": "2019-01-11", "close": 11.65, "volume": 356472.0}, {"date": "2019-01-14", "close": 11.68, "volume": 171028.0}, {"date": "2019-01-15", "close": 11.7, "volume": 141651.0}, {"date": "2019-01-16", "close": 11.72, "volume": 188850.0}, {"date": "2019-01-17", "close": 11.67, "volume": 320041.0}, {"date": "2019-01-18", "close": 11.66, "volume": 301435.0}, {"date": "2019-01-22", "close": 11.69, "volume": 272901.0}, {"date": "2019-01-23", "close": 11.69, "volume": 215893.0}, {"date": "2019-01-24", "close": 11.73, "volume": 164959.0}, {"date": "2019-01-25", "close": 11.76, "volume": 112097.0}, {"date": "2019-01-28", "close": 11.76, "volume": 189992.0}, {"date": "2019-01-29", "close": 11.74, "volume": 156053.0}, {"date": "2019-01-30", "close": 11.83, "volume": 166647.0}, {"date": "2019-01-31", "close": 12.0, "volume": 172242.0}, {"date": "2019-02-01", "close": 11.99, "volume": 246493.0}, {"date": "2019-02-04", "close": 11.93, "volume": 291686.0}, {"date": "2019-02-05", "close": 11.95, "volume": 515443.0}, {"date": "2019-02-06", "close": 11.98, "volume": 157566.0}, {"date": "2019-02-07", "close": 11.98, "volume": 208453.0}, {"date": "2019-02-08", "close": 11.96, "volume": 565134.0}, {"date": "2019-02-11", "close": 12.02, "volume": 281469.0}, {"date": "2019-02-12", "close": 12.03, "volume": 326222.0}, {"date": "2019-02-13", "close": 12.03, "volume": 409804.0}, {"date": "2019-02-14", "close": 12.0, "volume": 184942.0}, {"date": "2019-02-15", "close": 12.04, "volume": 230499.0}, {"date": "2019-02-19", "close": 12.11, "volume": 191658.0}, {"date": "2019-02-20", "close": 12.1, "volume": 179892.0}, {"date": "2019-02-21", "close": 12.13, "volume": 132308.0}, {"date": "2019-02-22", "close": 12.09, "volume": 281433.0}, {"date": "2019-02-25", "close": 12.11, "volume": 137804.0}, {"date": "2019-02-26", "close": 12.12, "volume": 188105.0}, {"date": "2019-02-27", "close": 12.06, "volume": 247658.0}, {"date": "2019-02-28", "close": 12.14, "volume": 206870.0}, {"date": "2019-03-01", "close": 12.16, "volume": 118557.0}, {"date": "2019-03-04", "close": 12.2, "volume": 191719.0}, {"date": "2019-03-05", "close": 12.17, "volume": 193148.0}, {"date": "2019-03-06", "close": 12.15, "volume": 263012.0}, {"date": "2019-03-07", "close": 12.17, "volume": 610770.0}, {"date": "2019-03-08", "close": 12.12, "volume": 318477.0}, {"date": "2019-03-11", "close": 12.14, "volume": 234419.0}, {"date": "2019-03-12", "close": 12.18, "volume": 354817.0}, {"date": "2019-03-13", "close": 12.24, "volume": 214320.0}, {"date": "2019-03-14", "close": 12.17, "volume": 96274.0}, {"date": "2019-03-15", "close": 12.18, "volume": 120664.0}, {"date": "2019-03-18", "close": 12.18, "volume": 207996.0}, {"date": "2019-03-19", "close": 12.21, "volume": 413473.0}, {"date": "2019-03-20", "close": 12.32, "volume": 370472.0}, {"date": "2019-03-21", "close": 12.36, "volume": 346492.0}, {"date": "2019-03-22", "close": 12.37, "volume": 460722.0}, {"date": "2019-03-25", "close": 12.39, "volume": 335503.0}, {"date": "2019-03-26", "close": 12.37, "volume": 290972.0}, {"date": "2019-03-27", "close": 12.39, "volume": 364419.0}, {"date": "2019-03-28", "close": 12.39, "volume": 263386.0}, {"date": "2019-03-29", "close": 12.41, "volume": 204348.0}, {"date": "2019-04-01", "close": 12.44, "volume": 299990.0}, {"date": "2019-04-02", "close": 12.47, "volume": 266879.0}, {"date": "2019-04-03", "close": 12.49, "volume": 533342.0}, {"date": "2019-04-04", "close": 12.48, "volume": 577037.0}, {"date": "2019-04-05", "close": 12.52, "volume": 408304.0}, {"date": "2019-04-08", "close": 12.52, "volume": 150721.0}, {"date": "2019-04-09", "close": 12.56, "volume": 234129.0}, {"date": "2019-04-10", "close": 12.62, "volume": 236749.0}, {"date": "2019-04-11", "close": 12.55, "volume": 207766.0}, {"date": "2019-04-12", "close": 12.47, "volume": 92228.0}, {"date": "2019-04-15", "close": 12.47, "volume": 96688.0}, {"date": "2019-04-16", "close": 12.52, "volume": 270934.0}, {"date": "2019-04-17", "close": 12.59, "volume": 152417.0}, {"date": "2019-04-18", "close": 12.62, "volume": 117099.0}, {"date": "2019-04-22", "close": 12.6, "volume": 168147.0}, {"date": "2019-04-23", "close": 12.66, "volume": 204683.0}, {"date": "2019-04-24", "close": 12.56, "volume": 287137.0}, {"date": "2019-04-25", "close": 12.64, "volume": 137329.0}, {"date": "2019-04-26", "close": 12.68, "volume": 389801.0}, {"date": "2019-04-29", "close": 12.63, "volume": 259188.0}, {"date": "2019-04-30", "close": 12.68, "volume": 242931.0}, {"date": "2019-05-01", "close": 12.75, "volume": 398846.0}, {"date": "2019-05-02", "close": 12.75, "volume": 136669.0}, {"date": "2019-05-03", "close": 12.78, "volume": 184173.0}, {"date": "2019-05-06", "close": 12.84, "volume": 148068.0}, {"date": "2019-05-07", "close": 12.81, "volume": 148863.0}, {"date": "2019-05-08", "close": 12.78, "volume": 189331.0}, {"date": "2019-05-09", "close": 12.69, "volume": 264055.0}, {"date": "2019-05-10", "close": 12.7, "volume": 247953.0}, {"date": "2019-05-13", "close": 12.63, "volume": 288882.0}, {"date": "2019-05-14", "close": 12.55, "volume": 772778.0}, {"date": "2019-05-15", "close": 12.63, "volume": 163248.0}, {"date": "2019-05-16", "close": 12.7, "volume": 372943.0}, {"date": "2019-05-17", "close": 12.67, "volume": 212930.0}, {"date": "2019-05-20", "close": 12.65, "volume": 209528.0}, {"date": "2019-05-21", "close": 12.64, "volume": 217873.0}, {"date": "2019-05-22", "close": 12.61, "volume": 209176.0}, {"date": "2019-05-23", "close": 12.63, "volume": 313874.0}, {"date": "2019-05-24", "close": 12.62, "volume": 87510.0}, {"date": "2019-05-28", "close": 12.66, "volume": 129636.0}, {"date": "2019-05-29", "close": 12.6, "volume": 183991.0}, {"date": "2019-05-30", "close": 12.6, "volume": 124868.0}, {"date": "2019-05-31", "close": 12.57, "volume": 143079.0}, {"date": "2019-06-03", "close": 12.63, "volume": 151623.0}, {"date": "2019-06-04", "close": 12.59, "volume": 208521.0}, {"date": "2019-06-05", "close": 12.66, "volume": 153418.0}, {"date": "2019-06-06", "close": 12.71, "volume": 151609.0}, {"date": "2019-06-07", "close": 12.78, "volume": 175945.0}, {"date": "2019-06-10", "close": 12.81, "volume": 162620.0}, {"date": "2019-06-11", "close": 12.86, "volume": 205897.0}, {"date": "2019-06-12", "close": 12.89, "volume": 161911.0}, {"date": "2019-06-13", "close": 12.8, "volume": 93291.0}, {"date": "2019-06-14", "close": 12.82, "volume": 91343.0}, {"date": "2019-06-17", "close": 12.83, "volume": 190641.0}, {"date": "2019-06-18", "close": 12.89, "volume": 218485.0}, {"date": "2019-06-19", "close": 12.89, "volume": 158064.0}, {"date": "2019-06-20", "close": 12.96, "volume": 355297.0}, {"date": "2019-06-21", "close": 12.94, "volume": 157978.0}, {"date": "2019-06-24", "close": 12.92, "volume": 179171.0}, {"date": "2019-06-25", "close": 12.92, "volume": 295076.0}, {"date": "2019-06-26", "close": 12.92, "volume": 134952.0}, {"date": "2019-06-27", "close": 12.92, "volume": 228290.0}, {"date": "2019-06-28", "close": 12.97, "volume": 757922.0}, {"date": "2019-07-01", "close": 12.99, "volume": 166087.0}, {"date": "2019-07-02", "close": 13.08, "volume": 217155.0}, {"date": "2019-07-03", "close": 13.13, "volume": 239350.0}, {"date": "2019-07-05", "close": 13.12, "volume": 237232.0}, {"date": "2019-07-08", "close": 13.05, "volume": 232516.0}, {"date": "2019-07-09", "close": 13.06, "volume": 163348.0}, {"date": "2019-07-10", "close": 13.14, "volume": 152950.0}, {"date": "2019-07-11", "close": 13.16, "volume": 300340.0}, {"date": "2019-07-12", "close": 13.04, "volume": 100271.0}, {"date": "2019-07-15", "close": 13.1, "volume": 83352.0}, {"date": "2019-07-16", "close": 13.05, "volume": 136851.0}, {"date": "2019-07-17", "close": 13.13, "volume": 203737.0}, {"date": "2019-07-18", "close": 13.16, "volume": 121370.0}, {"date": "2019-07-19", "close": 13.14, "volume": 66274.0}, {"date": "2019-07-22", "close": 13.2, "volume": 311226.0}, {"date": "2019-07-23", "close": 13.21, "volume": 193022.0}, {"date": "2019-07-24", "close": 13.18, "volume": 101633.0}, {"date": "2019-07-25", "close": 13.04, "volume": 296369.0}, {"date": "2019-07-26", "close": 13.25, "volume": 446802.0}, {"date": "2019-07-29", "close": 13.24, "volume": 517484.0}, {"date": "2019-07-30", "close": 13.33, "volume": 463904.0}, {"date": "2019-07-31", "close": 13.37, "volume": 839471.0}, {"date": "2019-08-01", "close": 13.45, "volume": 491012.0}, {"date": "2019-08-02", "close": 13.5, "volume": 318155.0}, {"date": "2019-08-05", "close": 13.41, "volume": 416988.0}, {"date": "2019-08-06", "close": 13.41, "volume": 412179.0}, {"date": "2019-08-07", "close": 13.41, "volume": 470953.0}, {"date": "2019-08-08", "close": 13.4, "volume": 337835.0}, {"date": "2019-08-09", "close": 13.46, "volume": 333239.0}, {"date": "2019-08-12", "close": 13.47, "volume": 283605.0}, {"date": "2019-08-13", "close": 13.64, "volume": 729876.0}, {"date": "2019-08-14", "close": 13.57, "volume": 329315.0}, {"date": "2019-08-15", "close": 13.56, "volume": 222495.0}, {"date": "2019-08-16", "close": 13.55, "volume": 237109.0}, {"date": "2019-08-19", "close": 13.52, "volume": 209579.0}, {"date": "2019-08-20", "close": 13.48, "volume": 288476.0}, {"date": "2019-08-21", "close": 13.55, "volume": 576222.0}, {"date": "2019-08-22", "close": 13.55, "volume": 217877.0}, {"date": "2019-08-23", "close": 13.56, "volume": 191105.0}, {"date": "2019-08-26", "close": 13.57, "volume": 225420.0}, {"date": "2019-08-27", "close": 13.57, "volume": 204334.0}, {"date": "2019-08-28", "close": 13.66, "volume": 426490.0}, {"date": "2019-08-29", "close": 13.71, "volume": 399958.0}, {"date": "2019-08-30", "close": 13.73, "volume": 214507.0}, {"date": "2019-09-03", "close": 13.77, "volume": 206298.0}, {"date": "2019-09-04", "close": 13.83, "volume": 238382.0}, {"date": "2019-09-05", "close": 13.75, "volume": 311384.0}, {"date": "2019-09-06", "close": 13.86, "volume": 556901.0}, {"date": "2019-09-09", "close": 13.81, "volume": 282922.0}, {"date": "2019-09-10", "close": 13.77, "volume": 284975.0}, {"date": "2019-09-11", "close": 13.82, "volume": 394214.0}, {"date": "2019-09-12", "close": 13.75, "volume": 354354.0}, {"date": "2019-09-13", "close": 13.51, "volume": 417354.0}, {"date": "2019-09-16", "close": 13.57, "volume": 244816.0}, {"date": "2019-09-17", "close": 13.55, "volume": 247782.0}, {"date": "2019-09-18", "close": 13.58, "volume": 356431.0}, {"date": "2019-09-19", "close": 13.6, "volume": 240859.0}, {"date": "2019-09-20", "close": 13.63, "volume": 208995.0}, {"date": "2019-09-23", "close": 13.61, "volume": 253281.0}, {"date": "2019-09-24", "close": 13.62, "volume": 192475.0}, {"date": "2019-09-25", "close": 13.57, "volume": 360840.0}, {"date": "2019-09-26", "close": 13.62, "volume": 307909.0}, {"date": "2019-09-27", "close": 13.61, "volume": 318196.0}, {"date": "2019-09-30", "close": 13.62, "volume": 405219.0}, {"date": "2019-10-01", "close": 13.57, "volume": 228371.0}, {"date": "2019-10-02", "close": 13.46, "volume": 346131.0}, {"date": "2019-10-03", "close": 13.48, "volume": 349367.0}, {"date": "2019-10-04", "close": 13.59, "volume": 216173.0}, {"date": "2019-10-07", "close": 13.55, "volume": 461860.0}, {"date": "2019-10-08", "close": 13.54, "volume": 230821.0}, {"date": "2019-10-09", "close": 13.54, "volume": 637798.0}, {"date": "2019-10-10", "close": 13.53, "volume": 276050.0}, {"date": "2019-10-11", "close": 13.49, "volume": 258133.0}, {"date": "2019-10-14", "close": 13.55, "volume": 247314.0}, {"date": "2019-10-15", "close": 13.48, "volume": 328432.0}, {"date": "2019-10-16", "close": 13.5, "volume": 369437.0}, {"date": "2019-10-17", "close": 13.48, "volume": 337442.0}, {"date": "2019-10-18", "close": 13.51, "volume": 291032.0}, {"date": "2019-10-21", "close": 13.47, "volume": 269197.0}, {"date": "2019-10-22", "close": 13.51, "volume": 483036.0}, {"date": "2019-10-23", "close": 13.48, "volume": 271644.0}, {"date": "2019-10-24", "close": 13.49, "volume": 203429.0}, {"date": "2019-10-25", "close": 13.52, "volume": 170382.0}, {"date": "2019-10-28", "close": 13.52, "volume": 324430.0}, {"date": "2019-10-29", "close": 13.52, "volume": 363662.0}, {"date": "2019-10-30", "close": 13.52, "volume": 370636.0}, {"date": "2019-10-31", "close": 13.55, "volume": 371173.0}, {"date": "2019-11-01", "close": 13.57, "volume": 281566.0}, {"date": "2019-11-04", "close": 13.54, "volume": 328865.0}, {"date": "2019-11-05", "close": 13.53, "volume": 489714.0}, {"date": "2019-11-06", "close": 13.62, "volume": 364704.0}, {"date": "2019-11-07", "close": 13.58, "volume": 325504.0}, {"date": "2019-11-08", "close": 13.59, "volume": 339893.0}, {"date": "2019-11-11", "close": 13.7, "volume": 293990.0}, {"date": "2019-11-12", "close": 13.67, "volume": 340701.0}, {"date": "2019-11-13", "close": 13.7, "volume": 466218.0}, {"date": "2019-11-14", "close": 13.69, "volume": 509954.0}, {"date": "2019-11-15", "close": 13.64, "volume": 263689.0}, {"date": "2019-11-18", "close": 13.66, "volume": 357201.0}, {"date": "2019-11-19", "close": 13.62, "volume": 351933.0}, {"date": "2019-11-20", "close": 13.61, "volume": 285718.0}, {"date": "2019-11-21", "close": 13.58, "volume": 263912.0}, {"date": "2019-11-22", "close": 13.57, "volume": 181429.0}, {"date": "2019-11-25", "close": 13.6, "volume": 218818.0}, {"date": "2019-11-26", "close": 13.58, "volume": 236969.0}, {"date": "2019-11-27", "close": 13.59, "volume": 201160.0}, {"date": "2019-11-29", "close": 13.59, "volume": 116694.0}, {"date": "2019-12-02", "close": 13.58, "volume": 416101.0}, {"date": "2019-12-03", "close": 13.6, "volume": 469242.0}, {"date": "2019-12-04", "close": 13.64, "volume": 588452.0}, {"date": "2019-12-05", "close": 13.7, "volume": 402461.0}, {"date": "2019-12-06", "close": 13.71, "volume": 374808.0}, {"date": "2019-12-09", "close": 13.72, "volume": 236044.0}, {"date": "2019-12-10", "close": 13.76, "volume": 321625.0}, {"date": "2019-12-11", "close": 13.79, "volume": 327356.0}, {"date": "2019-12-12", "close": 13.77, "volume": 496577.0}, {"date": "2019-12-13", "close": 13.71, "volume": 258043.0}, {"date": "2019-12-16", "close": 13.68, "volume": 350901.0}, {"date": "2019-12-17", "close": 13.78, "volume": 265564.0}, {"date": "2019-12-18", "close": 13.84, "volume": 360670.0}, {"date": "2019-12-19", "close": 13.8, "volume": 242851.0}, {"date": "2019-12-20", "close": 13.84, "volume": 2304578.0}, {"date": "2019-12-23", "close": 13.85, "volume": 379501.0}, {"date": "2019-12-24", "close": 13.85, "volume": 228658.0}, {"date": "2019-12-26", "close": 13.83, "volume": 455380.0}, {"date": "2019-12-27", "close": 13.99, "volume": 650721.0}, {"date": "2019-12-30", "close": 13.97, "volume": 371593.0}, {"date": "2019-12-31", "close": 13.98, "volume": 698240.0}, {"date": "2020-01-02", "close": 13.98, "volume": 627347.0}, {"date": "2020-01-03", "close": 14.04, "volume": 641201.0}, {"date": "2020-01-06", "close": 14.03, "volume": 602333.0}, {"date": "2020-01-07", "close": 14.05, "volume": 464502.0}, {"date": "2020-01-08", "close": 14.07, "volume": 620234.0}, {"date": "2020-01-09", "close": 14.06, "volume": 435362.0}, {"date": "2020-01-10", "close": 14.11, "volume": 493131.0}, {"date": "2020-01-13", "close": 14.12, "volume": 304768.0}, {"date": "2020-01-14", "close": 14.13, "volume": 326538.0}, {"date": "2020-01-15", "close": 14.2, "volume": 280214.0}, {"date": "2020-01-16", "close": 14.28, "volume": 418254.0}, {"date": "2020-01-17", "close": 14.28, "volume": 378898.0}, {"date": "2020-01-21", "close": 14.26, "volume": 416768.0}, {"date": "2020-01-22", "close": 14.31, "volume": 300097.0}, {"date": "2020-01-23", "close": 14.32, "volume": 504053.0}, {"date": "2020-01-24", "close": 14.35, "volume": 379867.0}, {"date": "2020-01-27", "close": 14.28, "volume": 382584.0}, {"date": "2020-01-28", "close": 14.24, "volume": 781299.0}, {"date": "2020-01-29", "close": 14.27, "volume": 562702.0}, {"date": "2020-01-30", "close": 14.28, "volume": 382067.0}, {"date": "2020-01-31", "close": 14.38, "volume": 339076.0}, {"date": "2020-02-03", "close": 14.28, "volume": 312742.0}, {"date": "2020-02-04", "close": 14.5, "volume": 356723.0}, {"date": "2020-02-05", "close": 14.7, "volume": 401890.0}, {"date": "2020-02-06", "close": 14.74, "volume": 421556.0}, {"date": "2020-02-07", "close": 14.88, "volume": 396007.0}, {"date": "2020-02-10", "close": 14.6, "volume": 771627.0}, {"date": "2020-02-11", "close": 14.65, "volume": 1369375.0}, {"date": "2020-02-12", "close": 14.63, "volume": 599322.0}, {"date": "2020-02-13", "close": 14.51, "volume": 332382.0}, {"date": "2020-02-14", "close": 14.54, "volume": 287062.0}, {"date": "2020-02-18", "close": 14.67, "volume": 238515.0}, {"date": "2020-02-19", "close": 14.7, "volume": 290861.0}, {"date": "2020-02-20", "close": 14.67, "volume": 410271.0}, {"date": "2020-02-21", "close": 14.66, "volume": 224168.0}, {"date": "2020-02-24", "close": 14.59, "volume": 284693.0}, {"date": "2020-02-25", "close": 14.54, "volume": 610784.0}, {"date": "2020-02-26", "close": 14.42, "volume": 304607.0}, {"date": "2020-02-27", "close": 13.91, "volume": 1170851.0}, {"date": "2020-02-28", "close": 13.7, "volume": 817424.0}, {"date": "2020-03-02", "close": 14.33, "volume": 614667.0}, {"date": "2020-03-03", "close": 14.32, "volume": 410870.0}, {"date": "2020-03-04", "close": 14.42, "volume": 400609.0}, {"date": "2020-03-05", "close": 14.35, "volume": 296962.0}, {"date": "2020-03-06", "close": 14.34, "volume": 512345.0}, {"date": "2020-03-09", "close": 13.79, "volume": 451248.0}, {"date": "2020-03-10", "close": 13.42, "volume": 744376.0}, {"date": "2020-03-11", "close": 12.63, "volume": 839184.0}, {"date": "2020-03-12", "close": 11.62, "volume": 1116596.0}, {"date": "2020-03-13", "close": 12.07, "volume": 857988.0}, {"date": "2020-03-16", "close": 11.05, "volume": 731738.0}, {"date": "2020-03-17", "close": 11.01, "volume": 849885.0}, {"date": "2020-03-18", "close": 10.36, "volume": 2502627.0}, {"date": "2020-03-19", "close": 10.01, "volume": 902700.0}, {"date": "2020-03-20", "close": 9.85, "volume": 1070527.0}, {"date": "2020-03-23", "close": 9.5, "volume": 1540118.0}, {"date": "2020-03-24", "close": 9.91, "volume": 1038733.0}, {"date": "2020-03-25", "close": 10.97, "volume": 1050604.0}, {"date": "2020-03-26", "close": 11.54, "volume": 884703.0}, {"date": "2020-03-27", "close": 11.5, "volume": 359673.0}, {"date": "2020-03-30", "close": 11.49, "volume": 605127.0}, {"date": "2020-03-31", "close": 11.66, "volume": 717352.0}, {"date": "2020-04-01", "close": 11.57, "volume": 905153.0}, {"date": "2020-04-02", "close": 11.52, "volume": 425361.0}, {"date": "2020-04-03", "close": 11.42, "volume": 278750.0}, {"date": "2020-04-06", "close": 11.82, "volume": 566162.0}, {"date": "2020-04-07", "close": 11.95, "volume": 459279.0}, {"date": "2020-04-08", "close": 12.2, "volume": 783652.0}, {"date": "2020-04-09", "close": 12.83, "volume": 432663.0}, {"date": "2020-04-13", "close": 12.76, "volume": 728513.0}, {"date": "2020-04-14", "close": 13.04, "volume": 412140.0}, {"date": "2020-04-15", "close": 13.02, "volume": 425894.0}, {"date": "2020-04-16", "close": 13.23, "volume": 220070.0}, {"date": "2020-04-17", "close": 13.3, "volume": 300394.0}, {"date": "2020-04-20", "close": 13.18, "volume": 361136.0}, {"date": "2020-04-21", "close": 12.74, "volume": 381315.0}, {"date": "2020-04-22", "close": 12.75, "volume": 260572.0}, {"date": "2020-04-23", "close": 12.69, "volume": 238460.0}, {"date": "2020-04-24", "close": 12.54, "volume": 309313.0}, {"date": "2020-04-27", "close": 12.55, "volume": 415915.0}, {"date": "2020-04-28", "close": 12.77, "volume": 308307.0}, {"date": "2020-04-29", "close": 13.02, "volume": 438761.0}, {"date": "2020-04-30", "close": 13.04, "volume": 265388.0}, {"date": "2020-05-01", "close": 13.1, "volume": 603991.0}, {"date": "2020-05-04", "close": 13.45, "volume": 260491.0}, {"date": "2020-05-05", "close": 13.53, "volume": 408826.0}, {"date": "2020-05-06", "close": 13.37, "volume": 313641.0}, {"date": "2020-05-07", "close": 13.29, "volume": 210054.0}, {"date": "2020-05-08", "close": 13.21, "volume": 364178.0}, {"date": "2020-05-11", "close": 13.27, "volume": 234212.0}, {"date": "2020-05-12", "close": 13.19, "volume": 190835.0}, {"date": "2020-05-13", "close": 12.99, "volume": 498339.0}, {"date": "2020-05-14", "close": 12.77, "volume": 292344.0}, {"date": "2020-05-15", "close": 12.67, "volume": 281286.0}, {"date": "2020-05-18", "close": 12.71, "volume": 271865.0}, {"date": "2020-05-19", "close": 13.04, "volume": 205835.0}, {"date": "2020-05-20", "close": 13.26, "volume": 195129.0}, {"date": "2020-05-21", "close": 13.42, "volume": 201719.0}, {"date": "2020-05-22", "close": 13.48, "volume": 212551.0}, {"date": "2020-05-26", "close": 13.5, "volume": 285721.0}, {"date": "2020-05-27", "close": 13.68, "volume": 332961.0}, {"date": "2020-05-28", "close": 13.3, "volume": 613964.0}, {"date": "2020-05-29", "close": 13.53, "volume": 335877.0}, {"date": "2020-06-01", "close": 13.94, "volume": 248503.0}, {"date": "2020-06-02", "close": 13.94, "volume": 189218.0}, {"date": "2020-06-03", "close": 14.09, "volume": 385656.0}, {"date": "2020-06-04", "close": 14.1, "volume": 250824.0}, {"date": "2020-06-05", "close": 14.21, "volume": 527865.0}, {"date": "2020-06-08", "close": 14.0, "volume": 279166.0}, {"date": "2020-06-09", "close": 13.96, "volume": 189212.0}, {"date": "2020-06-10", "close": 13.8, "volume": 349334.0}, {"date": "2020-06-11", "close": 13.45, "volume": 302822.0}, {"date": "2020-06-12", "close": 13.46, "volume": 230015.0}, {"date": "2020-06-15", "close": 13.5, "volume": 398482.0}, {"date": "2020-06-16", "close": 13.6, "volume": 341392.0}, {"date": "2020-06-17", "close": 13.67, "volume": 269932.0}, {"date": "2020-06-18", "close": 13.68, "volume": 127732.0}, {"date": "2020-06-19", "close": 13.78, "volume": 272292.0}, {"date": "2020-06-22", "close": 13.73, "volume": 162962.0}, {"date": "2020-06-23", "close": 13.61, "volume": 301728.0}, {"date": "2020-06-24", "close": 13.59, "volume": 226518.0}, {"date": "2020-06-25", "close": 13.5, "volume": 165777.0}, {"date": "2020-06-26", "close": 13.31, "volume": 271564.0}, {"date": "2020-06-29", "close": 13.3, "volume": 210484.0}, {"date": "2020-06-30", "close": 13.2, "volume": 446965.0}, {"date": "2020-07-01", "close": 13.35, "volume": 255438.0}, {"date": "2020-07-02", "close": 13.38, "volume": 180415.0}, {"date": "2020-07-06", "close": 13.52, "volume": 285489.0}, {"date": "2020-07-07", "close": 13.55, "volume": 245791.0}, {"date": "2020-07-08", "close": 13.61, "volume": 222520.0}, {"date": "2020-07-09", "close": 13.44, "volume": 271948.0}, {"date": "2020-07-10", "close": 13.55, "volume": 188970.0}, {"date": "2020-07-13", "close": 13.65, "volume": 290380.0}, {"date": "2020-07-14", "close": 13.68, "volume": 716654.0}, {"date": "2020-07-15", "close": 13.73, "volume": 248456.0}, {"date": "2020-07-16", "close": 13.66, "volume": 170085.0}, {"date": "2020-07-17", "close": 13.6, "volume": 169430.0}, {"date": "2020-07-20", "close": 13.65, "volume": 327277.0}, {"date": "2020-07-21", "close": 13.68, "volume": 226950.0}, {"date": "2020-07-22", "close": 13.73, "volume": 322687.0}, {"date": "2020-07-23", "close": 13.78, "volume": 433433.0}, {"date": "2020-07-24", "close": 13.8, "volume": 245937.0}, {"date": "2020-07-27", "close": 13.91, "volume": 523511.0}, {"date": "2020-07-28", "close": 13.96, "volume": 224971.0}, {"date": "2020-07-29", "close": 14.02, "volume": 230442.0}, {"date": "2020-07-30", "close": 14.03, "volume": 129308.0}, {"date": "2020-07-31", "close": 14.16, "volume": 271604.0}, {"date": "2020-08-03", "close": 14.35, "volume": 321743.0}, {"date": "2020-08-04", "close": 14.4, "volume": 271221.0}, {"date": "2020-08-05", "close": 14.38, "volume": 278185.0}, {"date": "2020-08-06", "close": 14.41, "volume": 197727.0}, {"date": "2020-08-07", "close": 14.45, "volume": 184227.0}, {"date": "2020-08-10", "close": 14.43, "volume": 155612.0}, {"date": "2020-08-11", "close": 14.36, "volume": 212923.0}, {"date": "2020-08-12", "close": 14.3, "volume": 213702.0}, {"date": "2020-08-13", "close": 14.18, "volume": 207936.0}, {"date": "2020-08-14", "close": 13.94, "volume": 812261.0}, {"date": "2020-08-17", "close": 13.91, "volume": 256048.0}, {"date": "2020-08-18", "close": 13.92, "volume": 211680.0}, {"date": "2020-08-19", "close": 13.88, "volume": 450166.0}, {"date": "2020-08-20", "close": 13.95, "volume": 529507.0}, {"date": "2020-08-21", "close": 13.93, "volume": 168055.0}, {"date": "2020-08-24", "close": 13.96, "volume": 252866.0}, {"date": "2020-08-25", "close": 13.91, "volume": 183096.0}, {"date": "2020-08-26", "close": 13.96, "volume": 449102.0}, {"date": "2020-08-27", "close": 13.9, "volume": 461546.0}, {"date": "2020-08-28", "close": 13.94, "volume": 274168.0}, {"date": "2020-08-31", "close": 13.96, "volume": 398080.0}, {"date": "2020-09-01", "close": 14.03, "volume": 336373.0}, {"date": "2020-09-02", "close": 14.07, "volume": 210174.0}, {"date": "2020-09-03", "close": 14.07, "volume": 249698.0}, {"date": "2020-09-04", "close": 13.93, "volume": 289044.0}, {"date": "2020-09-08", "close": 14.0, "volume": 400375.0}, {"date": "2020-09-09", "close": 14.03, "volume": 373175.0}, {"date": "2020-09-10", "close": 14.03, "volume": 148773.0}, {"date": "2020-09-11", "close": 14.05, "volume": 177907.0}, {"date": "2020-09-14", "close": 13.99, "volume": 184598.0}, {"date": "2020-09-15", "close": 14.0, "volume": 153647.0}, {"date": "2020-09-16", "close": 13.94, "volume": 139596.0}, {"date": "2020-09-17", "close": 13.92, "volume": 119361.0}, {"date": "2020-09-18", "close": 13.98, "volume": 166065.0}, {"date": "2020-09-21", "close": 13.86, "volume": 188506.0}, {"date": "2020-09-22", "close": 13.96, "volume": 235716.0}, {"date": "2020-09-23", "close": 13.71, "volume": 220323.0}, {"date": "2020-09-24", "close": 14.0, "volume": 330956.0}, {"date": "2020-09-25", "close": 14.14, "volume": 506920.0}, {"date": "2020-09-28", "close": 14.06, "volume": 265046.0}, {"date": "2020-09-29", "close": 14.11, "volume": 198826.0}, {"date": "2020-09-30", "close": 14.22, "volume": 412328.0}, {"date": "2020-10-01", "close": 14.19, "volume": 151840.0}, {"date": "2020-10-02", "close": 14.0, "volume": 188740.0}, {"date": "2020-10-05", "close": 13.96, "volume": 207312.0}, {"date": "2020-10-06", "close": 14.01, "volume": 131659.0}, {"date": "2020-10-07", "close": 13.94, "volume": 288868.0}, {"date": "2020-10-08", "close": 13.98, "volume": 226916.0}, {"date": "2020-10-09", "close": 13.91, "volume": 241067.0}, {"date": "2020-10-12", "close": 13.97, "volume": 222683.0}, {"date": "2020-10-13", "close": 13.98, "volume": 185617.0}, {"date": "2020-10-14", "close": 13.94, "volume": 158212.0}, {"date": "2020-10-15", "close": 13.91, "volume": 126024.0}, {"date": "2020-10-16", "close": 13.95, "volume": 133425.0}, {"date": "2020-10-19", "close": 13.9, "volume": 162403.0}, {"date": "2020-10-20", "close": 13.86, "volume": 166258.0}, {"date": "2020-10-21", "close": 13.85, "volume": 174112.0}, {"date": "2020-10-22", "close": 13.89, "volume": 149700.0}, {"date": "2020-10-23", "close": 13.88, "volume": 156000.0}, {"date": "2020-10-26", "close": 13.9, "volume": 166738.0}, {"date": "2020-10-27", "close": 13.88, "volume": 213781.0}, {"date": "2020-10-28", "close": 13.83, "volume": 188680.0}, {"date": "2020-10-29", "close": 13.78, "volume": 190395.0}, {"date": "2020-10-30", "close": 13.81, "volume": 175452.0}, {"date": "2020-11-02", "close": 13.87, "volume": 165359.0}, {"date": "2020-11-03", "close": 13.77, "volume": 181655.0}, {"date": "2020-11-04", "close": 13.94, "volume": 217850.0}, {"date": "2020-11-05", "close": 14.08, "volume": 426804.0}, {"date": "2020-11-06", "close": 14.09, "volume": 219965.0}, {"date": "2020-11-09", "close": 14.09, "volume": 308287.0}, {"date": "2020-11-10", "close": 14.15, "volume": 195832.0}, {"date": "2020-11-11", "close": 14.31, "volume": 297065.0}, {"date": "2020-11-12", "close": 14.42, "volume": 158324.0}, {"date": "2020-11-13", "close": 14.35, "volume": 210835.0}, {"date": "2020-11-16", "close": 14.35, "volume": 226677.0}, {"date": "2020-11-17", "close": 14.38, "volume": 153183.0}, {"date": "2020-11-18", "close": 14.42, "volume": 187743.0}, {"date": "2020-11-19", "close": 14.5, "volume": 145879.0}, {"date": "2020-11-20", "close": 14.57, "volume": 314068.0}, {"date": "2020-11-23", "close": 14.63, "volume": 173264.0}, {"date": "2020-11-24", "close": 14.79, "volume": 242905.0}, {"date": "2020-11-25", "close": 14.86, "volume": 179929.0}, {"date": "2020-11-27", "close": 14.83, "volume": 146633.0}, {"date": "2020-11-30", "close": 14.85, "volume": 263464.0}, {"date": "2020-12-01", "close": 14.78, "volume": 199029.0}, {"date": "2020-12-02", "close": 14.69, "volume": 292045.0}, {"date": "2020-12-03", "close": 14.77, "volume": 235171.0}, {"date": "2020-12-04", "close": 14.77, "volume": 171782.0}, {"date": "2020-12-07", "close": 14.72, "volume": 219617.0}, {"date": "2020-12-08", "close": 14.9, "volume": 383467.0}, {"date": "2020-12-09", "close": 14.93, "volume": 229724.0}, {"date": "2020-12-10", "close": 14.91, "volume": 149279.0}, {"date": "2020-12-11", "close": 14.86, "volume": 216401.0}, {"date": "2020-12-14", "close": 14.79, "volume": 203206.0}, {"date": "2020-12-15", "close": 14.76, "volume": 212158.0}, {"date": "2020-12-16", "close": 14.82, "volume": 174327.0}, {"date": "2020-12-17", "close": 14.89, "volume": 243506.0}, {"date": "2020-12-18", "close": 14.96, "volume": 235541.0}, {"date": "2020-12-21", "close": 14.93, "volume": 217308.0}, {"date": "2020-12-22", "close": 14.92, "volume": 153695.0}, {"date": "2020-12-23", "close": 14.92, "volume": 189586.0}, {"date": "2020-12-24", "close": 14.98, "volume": 130333.0}, {"date": "2020-12-28", "close": 14.84, "volume": 355332.0}, {"date": "2020-12-29", "close": 14.85, "volume": 224075.0}, {"date": "2020-12-30", "close": 14.77, "volume": 214490.0}, {"date": "2020-12-31", "close": 14.71, "volume": 420813.0}, {"date": "2021-01-04", "close": 14.65, "volume": 320833.0}, {"date": "2021-01-05", "close": 14.78, "volume": 331507.0}, {"date": "2021-01-06", "close": 14.73, "volume": 373563.0}, {"date": "2021-01-07", "close": 14.71, "volume": 273839.0}, {"date": "2021-01-08", "close": 14.85, "volume": 203062.0}, {"date": "2021-01-11", "close": 14.92, "volume": 325709.0}, {"date": "2021-01-12", "close": 14.82, "volume": 286957.0}, {"date": "2021-01-13", "close": 14.84, "volume": 163457.0}, {"date": "2021-01-14", "close": 14.83, "volume": 211783.0}, {"date": "2021-01-15", "close": 14.77, "volume": 185357.0}, {"date": "2021-01-19", "close": 14.85, "volume": 265964.0}, {"date": "2021-01-20", "close": 14.92, "volume": 171632.0}, {"date": "2021-01-21", "close": 14.93, "volume": 274891.0}, {"date": "2021-01-22", "close": 14.93, "volume": 166742.0}, {"date": "2021-01-25", "close": 14.97, "volume": 246889.0}, {"date": "2021-01-26", "close": 14.88, "volume": 259127.0}, {"date": "2021-01-27", "close": 14.93, "volume": 230037.0}, {"date": "2021-01-28", "close": 14.8, "volume": 150721.0}, {"date": "2021-01-29", "close": 14.93, "volume": 117235.0}, {"date": "2021-02-01", "close": 14.93, "volume": 191689.0}, {"date": "2021-02-02", "close": 14.89, "volume": 205922.0}, {"date": "2021-02-03", "close": 14.94, "volume": 279161.0}, {"date": "2021-02-04", "close": 15.11, "volume": 190115.0}, {"date": "2021-02-05", "close": 15.04, "volume": 167262.0}, {"date": "2021-02-08", "close": 15.03, "volume": 155038.0}, {"date": "2021-02-09", "close": 15.09, "volume": 181521.0}, {"date": "2021-02-10", "close": 15.1, "volume": 183631.0}, {"date": "2021-02-11", "close": 15.12, "volume": 191336.0}, {"date": "2021-02-12", "close": 15.02, "volume": 141619.0}, {"date": "2021-02-16", "close": 14.82, "volume": 185852.0}, {"date": "2021-02-17", "close": 14.83, "volume": 217448.0}, {"date": "2021-02-18", "close": 14.91, "volume": 163109.0}, {"date": "2021-02-19", "close": 14.88, "volume": 166092.0}, {"date": "2021-02-22", "close": 14.93, "volume": 149326.0}, {"date": "2021-02-23", "close": 14.9, "volume": 237933.0}, {"date": "2021-02-24", "close": 14.86, "volume": 206537.0}, {"date": "2021-02-25", "close": 14.37, "volume": 465939.0}, {"date": "2021-02-26", "close": 14.38, "volume": 335436.0}, {"date": "2021-03-01", "close": 14.54, "volume": 233074.0}, {"date": "2021-03-02", "close": 14.58, "volume": 224667.0}, {"date": "2021-03-03", "close": 14.71, "volume": 182505.0}, {"date": "2021-03-04", "close": 14.6, "volume": 163435.0}, {"date": "2021-03-05", "close": 14.61, "volume": 113917.0}, {"date": "2021-03-08", "close": 14.62, "volume": 149054.0}, {"date": "2021-03-09", "close": 14.73, "volume": 113703.0}, {"date": "2021-03-10", "close": 14.75, "volume": 113869.0}, {"date": "2021-03-11", "close": 14.81, "volume": 123538.0}, {"date": "2021-03-12", "close": 14.57, "volume": 157327.0}, {"date": "2021-03-15", "close": 14.42, "volume": 230793.0}, {"date": "2021-03-16", "close": 14.35, "volume": 260972.0}, {"date": "2021-03-17", "close": 14.29, "volume": 244367.0}, {"date": "2021-03-18", "close": 14.05, "volume": 462640.0}, {"date": "2021-03-19", "close": 14.17, "volume": 357682.0}, {"date": "2021-03-22", "close": 14.34, "volume": 275493.0}, {"date": "2021-03-23", "close": 14.45, "volume": 291263.0}, {"date": "2021-03-24", "close": 14.55, "volume": 165410.0}, {"date": "2021-03-25", "close": 14.56, "volume": 148915.0}, {"date": "2021-03-26", "close": 14.55, "volume": 147431.0}, {"date": "2021-03-29", "close": 14.52, "volume": 182659.0}, {"date": "2021-03-30", "close": 14.58, "volume": 87149.0}, {"date": "2021-03-31", "close": 14.68, "volume": 281955.0}, {"date": "2021-04-01", "close": 14.75, "volume": 161126.0}, {"date": "2021-04-05", "close": 14.69, "volume": 187853.0}, {"date": "2021-04-06", "close": 14.59, "volume": 237007.0}, {"date": "2021-04-07", "close": 14.4, "volume": 351158.0}, {"date": "2021-04-08", "close": 14.54, "volume": 451205.0}, {"date": "2021-04-09", "close": 14.54, "volume": 184127.0}, {"date": "2021-04-12", "close": 14.58, "volume": 210405.0}, {"date": "2021-04-13", "close": 14.67, "volume": 299153.0}, {"date": "2021-04-14", "close": 14.54, "volume": 207259.0}, {"date": "2021-04-15", "close": 14.6, "volume": 266794.0}, {"date": "2021-04-16", "close": 14.71, "volume": 273451.0}, {"date": "2021-04-19", "close": 14.66, "volume": 295904.0}, {"date": "2021-04-20", "close": 14.62, "volume": 220997.0}, {"date": "2021-04-21", "close": 14.77, "volume": 175431.0}, {"date": "2021-04-22", "close": 14.76, "volume": 144926.0}, {"date": "2021-04-23", "close": 14.73, "volume": 163244.0}, {"date": "2021-04-26", "close": 14.69, "volume": 232302.0}, {"date": "2021-04-27", "close": 14.75, "volume": 199249.0}, {"date": "2021-04-28", "close": 14.78, "volume": 133628.0}, {"date": "2021-04-29", "close": 14.85, "volume": 233685.0}, {"date": "2021-04-30", "close": 14.8, "volume": 234854.0}, {"date": "2021-05-03", "close": 14.84, "volume": 223423.0}, {"date": "2021-05-04", "close": 14.85, "volume": 268348.0}, {"date": "2021-05-05", "close": 14.82, "volume": 177701.0}, {"date": "2021-05-06", "close": 14.9, "volume": 186032.0}, {"date": "2021-05-07", "close": 14.97, "volume": 133545.0}, {"date": "2021-05-10", "close": 15.02, "volume": 198607.0}, {"date": "2021-05-11", "close": 14.92, "volume": 175512.0}, {"date": "2021-05-12", "close": 14.83, "volume": 275561.0}, {"date": "2021-05-13", "close": 14.83, "volume": 170754.0}, {"date": "2021-05-14", "close": 14.82, "volume": 137504.0}, {"date": "2021-05-17", "close": 14.82, "volume": 214928.0}, {"date": "2021-05-18", "close": 14.87, "volume": 170829.0}, {"date": "2021-05-19", "close": 14.91, "volume": 260076.0}, {"date": "2021-05-20", "close": 14.96, "volume": 204200.0}, {"date": "2021-05-21", "close": 15.04, "volume": 182253.0}, {"date": "2021-05-24", "close": 15.03, "volume": 169698.0}, {"date": "2021-05-25", "close": 14.98, "volume": 121484.0}, {"date": "2021-05-26", "close": 15.06, "volume": 167488.0}, {"date": "2021-05-27", "close": 15.04, "volume": 182530.0}, {"date": "2021-05-28", "close": 15.09, "volume": 133706.0}, {"date": "2021-06-01", "close": 15.03, "volume": 160808.0}, {"date": "2021-06-02", "close": 15.1, "volume": 147320.0}, {"date": "2021-06-03", "close": 15.14, "volume": 172574.0}, {"date": "2021-06-04", "close": 15.25, "volume": 156752.0}, {"date": "2021-06-07", "close": 15.25, "volume": 185438.0}, {"date": "2021-06-08", "close": 15.17, "volume": 175225.0}, {"date": "2021-06-09", "close": 15.25, "volume": 182374.0}, {"date": "2021-06-10", "close": 15.21, "volume": 241133.0}, {"date": "2021-06-11", "close": 15.23, "volume": 166449.0}, {"date": "2021-06-14", "close": 15.17, "volume": 132449.0}, {"date": "2021-06-15", "close": 15.16, "volume": 155013.0}, {"date": "2021-06-16", "close": 15.14, "volume": 129419.0}, {"date": "2021-06-17", "close": 15.14, "volume": 213690.0}, {"date": "2021-06-18", "close": 15.13, "volume": 151556.0}, {"date": "2021-06-21", "close": 15.24, "volume": 265773.0}, {"date": "2021-06-22", "close": 15.15, "volume": 183075.0}, {"date": "2021-06-23", "close": 15.26, "volume": 159121.0}, {"date": "2021-06-24", "close": 15.24, "volume": 150331.0}, {"date": "2021-06-25", "close": 15.27, "volume": 111004.0}, {"date": "2021-06-28", "close": 15.4, "volume": 186155.0}, {"date": "2021-06-29", "close": 15.46, "volume": 153681.0}, {"date": "2021-06-30", "close": 15.59, "volume": 446052.0}, {"date": "2021-07-01", "close": 15.72, "volume": 268960.0}, {"date": "2021-07-02", "close": 15.65, "volume": 245503.0}, {"date": "2021-07-06", "close": 15.59, "volume": 166103.0}, {"date": "2021-07-07", "close": 15.69, "volume": 132410.0}, {"date": "2021-07-08", "close": 15.66, "volume": 151072.0}, {"date": "2021-07-09", "close": 15.52, "volume": 136490.0}, {"date": "2021-07-12", "close": 15.85, "volume": 507603.0}, {"date": "2021-07-13", "close": 15.93, "volume": 293755.0}, {"date": "2021-07-14", "close": 15.82, "volume": 237691.0}, {"date": "2021-07-15", "close": 15.79, "volume": 224861.0}, {"date": "2021-07-16", "close": 15.69, "volume": 1173595.0}, {"date": "2021-07-19", "close": 15.43, "volume": 257096.0}, {"date": "2021-07-20", "close": 15.63, "volume": 176053.0}, {"date": "2021-07-21", "close": 15.76, "volume": 181775.0}, {"date": "2021-07-22", "close": 15.82, "volume": 176420.0}, {"date": "2021-07-23", "close": 15.57, "volume": 293933.0}, {"date": "2021-07-26", "close": 15.46, "volume": 182534.0}, {"date": "2021-07-27", "close": 15.51, "volume": 196083.0}, {"date": "2021-07-28", "close": 15.53, "volume": 189373.0}, {"date": "2021-07-29", "close": 15.55, "volume": 160252.0}, {"date": "2021-07-30", "close": 15.43, "volume": 587247.0}, {"date": "2021-08-02", "close": 15.46, "volume": 158237.0}, {"date": "2021-08-03", "close": 15.58, "volume": 144386.0}, {"date": "2021-08-04", "close": 15.62, "volume": 161165.0}, {"date": "2021-08-05", "close": 15.64, "volume": 161840.0}, {"date": "2021-08-06", "close": 15.6, "volume": 151820.0}, {"date": "2021-08-09", "close": 15.58, "volume": 120629.0}, {"date": "2021-08-10", "close": 15.59, "volume": 135165.0}, {"date": "2021-08-11", "close": 15.6, "volume": 136925.0}, {"date": "2021-08-12", "close": 15.58, "volume": 183796.0}, {"date": "2021-08-13", "close": 15.5, "volume": 88182.0}, {"date": "2021-08-16", "close": 15.48, "volume": 103901.0}, {"date": "2021-08-17", "close": 15.42, "volume": 133499.0}, {"date": "2021-08-18", "close": 15.41, "volume": 91183.0}, {"date": "2021-08-19", "close": 15.38, "volume": 127353.0}, {"date": "2021-08-20", "close": 15.39, "volume": 131908.0}, {"date": "2021-08-23", "close": 15.34, "volume": 162061.0}, {"date": "2021-08-24", "close": 15.3, "volume": 168579.0}, {"date": "2021-08-25", "close": 15.21, "volume": 179134.0}, {"date": "2021-08-26", "close": 15.12, "volume": 239390.0}, {"date": "2021-08-27", "close": 15.12, "volume": 345632.0}, {"date": "2021-08-30", "close": 15.29, "volume": 152823.0}, {"date": "2021-08-31", "close": 15.33, "volume": 284604.0}, {"date": "2021-09-01", "close": 15.35, "volume": 240392.0}, {"date": "2021-09-02", "close": 15.37, "volume": 142491.0}, {"date": "2021-09-03", "close": 15.29, "volume": 178270.0}, {"date": "2021-09-07", "close": 15.49, "volume": 187028.0}, {"date": "2021-09-08", "close": 15.54, "volume": 167924.0}, {"date": "2021-09-09", "close": 15.57, "volume": 152889.0}, {"date": "2021-09-10", "close": 15.6, "volume": 132372.0}, {"date": "2021-09-13", "close": 15.67, "volume": 162190.0}, {"date": "2021-09-14", "close": 15.55, "volume": 124777.0}, {"date": "2021-09-15", "close": 15.56, "volume": 146627.0}, {"date": "2021-09-16", "close": 15.65, "volume": 73627.0}, {"date": "2021-09-17", "close": 15.52, "volume": 109095.0}, {"date": "2021-09-20", "close": 15.45, "volume": 152918.0}, {"date": "2021-09-21", "close": 15.58, "volume": 303784.0}, {"date": "2021-09-22", "close": 15.65, "volume": 162313.0}, {"date": "2021-09-23", "close": 15.62, "volume": 102810.0}, {"date": "2021-09-24", "close": 15.56, "volume": 234051.0}, {"date": "2021-09-27", "close": 15.42, "volume": 248844.0}, {"date": "2021-09-28", "close": 15.28, "volume": 157883.0}, {"date": "2021-09-29", "close": 14.95, "volume": 355046.0}, {"date": "2021-09-30", "close": 15.15, "volume": 273475.0}, {"date": "2021-10-01", "close": 15.22, "volume": 125404.0}, {"date": "2021-10-04", "close": 15.17, "volume": 134778.0}, {"date": "2021-10-05", "close": 15.18, "volume": 140888.0}, {"date": "2021-10-06", "close": 15.23, "volume": 122594.0}, {"date": "2021-10-07", "close": 15.25, "volume": 100342.0}, {"date": "2021-10-08", "close": 15.22, "volume": 111949.0}, {"date": "2021-10-11", "close": 15.26, "volume": 137316.0}, {"date": "2021-10-12", "close": 15.21, "volume": 196175.0}, {"date": "2021-10-13", "close": 15.22, "volume": 182436.0}, {"date": "2021-10-14", "close": 15.12, "volume": 142483.0}, {"date": "2021-10-15", "close": 15.07, "volume": 138741.0}, {"date": "2021-10-18", "close": 15.18, "volume": 135904.0}, {"date": "2021-10-19", "close": 15.26, "volume": 150600.0}, {"date": "2021-10-20", "close": 15.15, "volume": 158967.0}, {"date": "2021-10-21", "close": 15.08, "volume": 130104.0}, {"date": "2021-10-22", "close": 15.1, "volume": 143772.0}, {"date": "2021-10-25", "close": 15.02, "volume": 164884.0}, {"date": "2021-10-26", "close": 15.32, "volume": 230621.0}, {"date": "2021-10-27", "close": 15.35, "volume": 189292.0}, {"date": "2021-10-28", "close": 15.25, "volume": 142156.0}, {"date": "2021-10-29", "close": 15.23, "volume": 132268.0}, {"date": "2021-11-01", "close": 15.22, "volume": 181207.0}, {"date": "2021-11-02", "close": 15.22, "volume": 112530.0}, {"date": "2021-11-03", "close": 15.19, "volume": 131572.0}, {"date": "2021-11-04", "close": 15.26, "volume": 192278.0}, {"date": "2021-11-05", "close": 15.22, "volume": 283323.0}, {"date": "2021-11-08", "close": 15.19, "volume": 247545.0}, {"date": "2021-11-09", "close": 15.25, "volume": 213323.0}, {"date": "2021-11-10", "close": 15.2, "volume": 162610.0}, {"date": "2021-11-11", "close": 15.23, "volume": 153861.0}, {"date": "2021-11-12", "close": 15.15, "volume": 105345.0}, {"date": "2021-11-15", "close": 15.17, "volume": 161965.0}, {"date": "2021-11-16", "close": 15.16, "volume": 118795.0}, {"date": "2021-11-17", "close": 15.06, "volume": 119222.0}, {"date": "2021-11-18", "close": 15.0, "volume": 177476.0}, {"date": "2021-11-19", "close": 15.08, "volume": 126084.0}, {"date": "2021-11-22", "close": 14.96, "volume": 216077.0}, {"date": "2021-11-23", "close": 14.98, "volume": 341722.0}, {"date": "2021-11-24", "close": 14.92, "volume": 165884.0}, {"date": "2021-11-26", "close": 14.95, "volume": 89842.0}, {"date": "2021-11-29", "close": 14.86, "volume": 144371.0}, {"date": "2021-11-30", "close": 14.9, "volume": 172500.0}, {"date": "2021-12-01", "close": 14.89, "volume": 131085.0}, {"date": "2021-12-02", "close": 14.9, "volume": 103734.0}, {"date": "2021-12-03", "close": 14.94, "volume": 173294.0}, {"date": "2021-12-06", "close": 14.96, "volume": 109783.0}, {"date": "2021-12-07", "close": 14.99, "volume": 145449.0}, {"date": "2021-12-08", "close": 15.1, "volume": 144750.0}, {"date": "2021-12-09", "close": 15.1, "volume": 113102.0}, {"date": "2021-12-10", "close": 15.05, "volume": 185950.0}, {"date": "2021-12-13", "close": 15.03, "volume": 159171.0}, {"date": "2021-12-14", "close": 15.01, "volume": 164491.0}, {"date": "2021-12-15", "close": 15.01, "volume": 140657.0}, {"date": "2021-12-16", "close": 15.0, "volume": 127593.0}, {"date": "2021-12-17", "close": 15.15, "volume": 141154.0}, {"date": "2021-12-20", "close": 14.9, "volume": 253245.0}, {"date": "2021-12-21", "close": 15.0, "volume": 168785.0}, {"date": "2021-12-22", "close": 15.15, "volume": 193230.0}, {"date": "2021-12-23", "close": 15.16, "volume": 329808.0}, {"date": "2021-12-27", "close": 15.12, "volume": 264217.0}, {"date": "2021-12-28", "close": 15.13, "volume": 189873.0}, {"date": "2021-12-29", "close": 15.1, "volume": 117908.0}, {"date": "2021-12-30", "close": 14.95, "volume": 248157.0}, {"date": "2021-12-31", "close": 15.05, "volume": 182552.0}, {"date": "2022-01-03", "close": 14.87, "volume": 251518.0}, {"date": "2022-01-04", "close": 14.82, "volume": 239993.0}, {"date": "2022-01-05", "close": 14.33, "volume": 550490.0}, {"date": "2022-01-06", "close": 14.35, "volume": 356445.0}, {"date": "2022-01-07", "close": 14.37, "volume": 183802.0}, {"date": "2022-01-10", "close": 14.39, "volume": 223224.0}, {"date": "2022-01-11", "close": 14.45, "volume": 242090.0}, {"date": "2022-01-12", "close": 14.48, "volume": 201029.0}, {"date": "2022-01-13", "close": 14.36, "volume": 201375.0}, {"date": "2022-01-14", "close": 14.16, "volume": 477221.0}, {"date": "2022-01-18", "close": 13.92, "volume": 646587.0}, {"date": "2022-01-19", "close": 13.91, "volume": 454216.0}, {"date": "2022-01-20", "close": 13.87, "volume": 368091.0}, {"date": "2022-01-21", "close": 13.95, "volume": 1087769.0}, {"date": "2022-01-24", "close": 13.7, "volume": 620402.0}, {"date": "2022-01-25", "close": 13.53, "volume": 599501.0}, {"date": "2022-01-26", "close": 13.62, "volume": 288187.0}, {"date": "2022-01-27", "close": 13.66, "volume": 245275.0}, {"date": "2022-01-28", "close": 13.71, "volume": 235230.0}, {"date": "2022-01-31", "close": 13.66, "volume": 283765.0}, {"date": "2022-02-01", "close": 13.71, "volume": 232135.0}, {"date": "2022-02-02", "close": 13.79, "volume": 308630.0}, {"date": "2022-02-03", "close": 13.67, "volume": 225749.0}, {"date": "2022-02-04", "close": 13.59, "volume": 239335.0}, {"date": "2022-02-07", "close": 13.55, "volume": 289691.0}, {"date": "2022-02-08", "close": 13.51, "volume": 285085.0}, {"date": "2022-02-09", "close": 13.67, "volume": 247653.0}, {"date": "2022-02-10", "close": 13.62, "volume": 576275.0}, {"date": "2022-02-11", "close": 13.3, "volume": 425827.0}, {"date": "2022-02-14", "close": 12.9, "volume": 767207.0}, {"date": "2022-02-15", "close": 12.78, "volume": 518405.0}, {"date": "2022-02-16", "close": 12.82, "volume": 516079.0}, {"date": "2022-02-17", "close": 12.75, "volume": 495268.0}, {"date": "2022-02-18", "close": 12.81, "volume": 215566.0}, {"date": "2022-02-22", "close": 12.65, "volume": 386531.0}, {"date": "2022-02-23", "close": 12.62, "volume": 219865.0}, {"date": "2022-02-24", "close": 12.66, "volume": 279146.0}, {"date": "2022-02-25", "close": 12.77, "volume": 250415.0}, {"date": "2022-02-28", "close": 12.88, "volume": 274835.0}, {"date": "2022-03-01", "close": 12.98, "volume": 316465.0}, {"date": "2022-03-02", "close": 12.95, "volume": 271984.0}, {"date": "2022-03-03", "close": 13.06, "volume": 208421.0}, {"date": "2022-03-04", "close": 12.89, "volume": 226080.0}, {"date": "2022-03-07", "close": 12.69, "volume": 255104.0}, {"date": "2022-03-08", "close": 12.61, "volume": 477622.0}, {"date": "2022-03-09", "close": 12.54, "volume": 293687.0}, {"date": "2022-03-10", "close": 12.46, "volume": 269462.0}, {"date": "2022-03-11", "close": 12.42, "volume": 389397.0}, {"date": "2022-03-14", "close": 12.04, "volume": 545522.0}, {"date": "2022-03-15", "close": 12.05, "volume": 327236.0}, {"date": "2022-03-16", "close": 12.11, "volume": 449518.0}, {"date": "2022-03-17", "close": 12.37, "volume": 268829.0}, {"date": "2022-03-18", "close": 12.44, "volume": 242918.0}, {"date": "2022-03-21", "close": 12.32, "volume": 251725.0}, {"date": "2022-03-22", "close": 12.26, "volume": 196402.0}, {"date": "2022-03-23", "close": 12.17, "volume": 309854.0}, {"date": "2022-03-24", "close": 12.23, "volume": 211372.0}, {"date": "2022-03-25", "close": 12.13, "volume": 339967.0}, {"date": "2022-03-28", "close": 12.2, "volume": 331004.0}, {"date": "2022-03-29", "close": 12.31, "volume": 231747.0}, {"date": "2022-03-30", "close": 12.39, "volume": 232692.0}, {"date": "2022-03-31", "close": 12.56, "volume": 635485.0}, {"date": "2022-04-01", "close": 12.65, "volume": 298724.0}, {"date": "2022-04-04", "close": 13.0, "volume": 320185.0}, {"date": "2022-04-05", "close": 12.8, "volume": 286360.0}, {"date": "2022-04-06", "close": 12.59, "volume": 249962.0}, {"date": "2022-04-07", "close": 12.52, "volume": 237510.0}, {"date": "2022-04-08", "close": 12.33, "volume": 239378.0}, {"date": "2022-04-11", "close": 12.14, "volume": 829790.0}, {"date": "2022-04-12", "close": 12.3, "volume": 232582.0}, {"date": "2022-04-13", "close": 12.12, "volume": 180829.0}, {"date": "2022-04-14", "close": 11.96, "volume": 196263.0}, {"date": "2022-04-18", "close": 11.84, "volume": 379969.0}, {"date": "2022-04-19", "close": 12.01, "volume": 468026.0}, {"date": "2022-04-20", "close": 12.06, "volume": 292896.0}, {"date": "2022-04-21", "close": 11.96, "volume": 265277.0}, {"date": "2022-04-22", "close": 11.87, "volume": 162915.0}, {"date": "2022-04-25", "close": 11.88, "volume": 182679.0}, {"date": "2022-04-26", "close": 11.71, "volume": 428041.0}, {"date": "2022-04-27", "close": 11.62, "volume": 605181.0}, {"date": "2022-04-28", "close": 11.65, "volume": 424828.0}, {"date": "2022-04-29", "close": 11.5, "volume": 408294.0}, {"date": "2022-05-02", "close": 11.44, "volume": 345827.0}, {"date": "2022-05-03", "close": 11.43, "volume": 295760.0}, {"date": "2022-05-04", "close": 11.61, "volume": 232211.0}, {"date": "2022-05-05", "close": 11.4, "volume": 563838.0}, {"date": "2022-05-06", "close": 11.28, "volume": 244499.0}, {"date": "2022-05-09", "close": 11.21, "volume": 566235.0}, {"date": "2022-05-10", "close": 11.24, "volume": 352723.0}, {"date": "2022-05-11", "close": 11.18, "volume": 322630.0}, {"date": "2022-05-12", "close": 11.17, "volume": 317487.0}, {"date": "2022-05-13", "close": 11.07, "volume": 184376.0}, {"date": "2022-05-16", "close": 11.05, "volume": 208665.0}, {"date": "2022-05-17", "close": 11.08, "volume": 302089.0}, {"date": "2022-05-18", "close": 11.04, "volume": 288968.0}, {"date": "2022-05-19", "close": 11.05, "volume": 203227.0}, {"date": "2022-05-20", "close": 11.13, "volume": 199177.0}, {"date": "2022-05-23", "close": 10.97, "volume": 308598.0}, {"date": "2022-05-24", "close": 11.05, "volume": 274976.0}, {"date": "2022-05-25", "close": 11.22, "volume": 273245.0}, {"date": "2022-05-26", "close": 11.39, "volume": 362964.0}, {"date": "2022-05-27", "close": 11.67, "volume": 331947.0}, {"date": "2022-05-31", "close": 11.54, "volume": 233285.0}, {"date": "2022-06-01", "close": 11.46, "volume": 184674.0}, {"date": "2022-06-02", "close": 11.58, "volume": 278939.0}, {"date": "2022-06-03", "close": 11.45, "volume": 213657.0}, {"date": "2022-06-06", "close": 11.43, "volume": 206641.0}, {"date": "2022-06-07", "close": 11.51, "volume": 222036.0}, {"date": "2022-06-08", "close": 11.33, "volume": 231292.0}, {"date": "2022-06-09", "close": 11.2, "volume": 194885.0}, {"date": "2022-06-10", "close": 11.1, "volume": 157282.0}, {"date": "2022-06-13", "close": 10.69, "volume": 541112.0}, {"date": "2022-06-14", "close": 10.32, "volume": 897461.0}, {"date": "2022-06-15", "close": 10.44, "volume": 311835.0}, {"date": "2022-06-16", "close": 10.3, "volume": 500154.0}, {"date": "2022-06-17", "close": 10.53, "volume": 371468.0}, {"date": "2022-06-21", "close": 10.52, "volume": 219668.0}, {"date": "2022-06-22", "close": 10.58, "volume": 176586.0}, {"date": "2022-06-23", "close": 10.67, "volume": 689009.0}, {"date": "2022-06-24", "close": 10.79, "volume": 227790.0}, {"date": "2022-06-27", "close": 10.7, "volume": 216619.0}, {"date": "2022-06-28", "close": 10.74, "volume": 185457.0}, {"date": "2022-06-29", "close": 10.71, "volume": 122089.0}, {"date": "2022-06-30", "close": 10.89, "volume": 406092.0}, {"date": "2022-07-01", "close": 10.94, "volume": 220348.0}, {"date": "2022-07-05", "close": 10.9, "volume": 233568.0}, {"date": "2022-07-06", "close": 10.87, "volume": 164028.0}, {"date": "2022-07-07", "close": 10.96, "volume": 158656.0}, {"date": "2022-07-08", "close": 10.82, "volume": 162269.0}, {"date": "2022-07-11", "close": 10.96, "volume": 396077.0}, {"date": "2022-07-12", "close": 11.01, "volume": 305528.0}, {"date": "2022-07-13", "close": 11.01, "volume": 281597.0}, {"date": "2022-07-14", "close": 10.92, "volume": 296682.0}, {"date": "2022-07-15", "close": 10.82, "volume": 814151.0}, {"date": "2022-07-18", "close": 10.68, "volume": 163222.0}, {"date": "2022-07-19", "close": 10.85, "volume": 215260.0}, {"date": "2022-07-20", "close": 11.12, "volume": 279126.0}, {"date": "2022-07-21", "close": 11.12, "volume": 453987.0}, {"date": "2022-07-22", "close": 11.11, "volume": 339155.0}, {"date": "2022-07-25", "close": 11.28, "volume": 230069.0}, {"date": "2022-07-26", "close": 11.26, "volume": 177170.0}, {"date": "2022-07-27", "close": 11.41, "volume": 246736.0}, {"date": "2022-07-28", "close": 11.58, "volume": 200022.0}, {"date": "2022-07-29", "close": 11.67, "volume": 298254.0}, {"date": "2022-08-01", "close": 11.44, "volume": 340942.0}, {"date": "2022-08-02", "close": 11.41, "volume": 317398.0}, {"date": "2022-08-03", "close": 11.45, "volume": 371689.0}, {"date": "2022-08-04", "close": 11.5, "volume": 310151.0}, {"date": "2022-08-05", "close": 11.35, "volume": 202598.0}, {"date": "2022-08-08", "close": 11.5, "volume": 198630.0}, {"date": "2022-08-09", "close": 11.57, "volume": 250352.0}, {"date": "2022-08-10", "close": 11.69, "volume": 242438.0}, {"date": "2022-08-11", "close": 11.66, "volume": 192346.0}, {"date": "2022-08-12", "close": 11.67, "volume": 104357.0}, {"date": "2022-08-15", "close": 11.69, "volume": 264867.0}, {"date": "2022-08-16", "close": 11.75, "volume": 157526.0}, {"date": "2022-08-17", "close": 11.38, "volume": 192768.0}, {"date": "2022-08-18", "close": 11.38, "volume": 214803.0}, {"date": "2022-08-19", "close": 11.24, "volume": 212192.0}, {"date": "2022-08-22", "close": 11.18, "volume": 206142.0}, {"date": "2022-08-23", "close": 11.23, "volume": 211479.0}, {"date": "2022-08-24", "close": 11.2, "volume": 122219.0}, {"date": "2022-08-25", "close": 11.24, "volume": 207734.0}, {"date": "2022-08-26", "close": 11.18, "volume": 133099.0}, {"date": "2022-08-29", "close": 11.17, "volume": 141077.0}, {"date": "2022-08-30", "close": 11.09, "volume": 94281.0}, {"date": "2022-08-31", "close": 10.95, "volume": 257004.0}, {"date": "2022-09-01", "close": 10.91, "volume": 173795.0}, {"date": "2022-09-02", "close": 10.91, "volume": 126112.0}, {"date": "2022-09-06", "close": 10.82, "volume": 95636.0}, {"date": "2022-09-07", "close": 10.97, "volume": 122450.0}, {"date": "2022-09-08", "close": 10.93, "volume": 130677.0}, {"date": "2022-09-09", "close": 10.91, "volume": 183617.0}, {"date": "2022-09-12", "close": 11.0, "volume": 124498.0}, {"date": "2022-09-13", "close": 10.9, "volume": 168114.0}, {"date": "2022-09-14", "close": 10.76, "volume": 165031.0}, {"date": "2022-09-15", "close": 10.51, "volume": 159818.0}, {"date": "2022-09-16", "close": 10.52, "volume": 203605.0}, {"date": "2022-09-19", "close": 10.52, "volume": 116343.0}, {"date": "2022-09-20", "close": 10.38, "volume": 155033.0}, {"date": "2022-09-21", "close": 10.4, "volume": 167569.0}, {"date": "2022-09-22", "close": 10.22, "volume": 209523.0}, {"date": "2022-09-23", "close": 10.04, "volume": 341455.0}, {"date": "2022-09-26", "close": 9.87, "volume": 224181.0}, {"date": "2022-09-27", "close": 9.7, "volume": 334317.0}, {"date": "2022-09-28", "close": 9.92, "volume": 253082.0}, {"date": "2022-09-29", "close": 9.59, "volume": 335650.0}, {"date": "2022-09-30", "close": 9.54, "volume": 611338.0}, {"date": "2022-10-03", "close": 9.79, "volume": 268796.0}, {"date": "2022-10-04", "close": 10.11, "volume": 278494.0}, {"date": "2022-10-05", "close": 10.05, "volume": 228748.0}, {"date": "2022-10-06", "close": 9.97, "volume": 178415.0}, {"date": "2022-10-07", "close": 9.88, "volume": 235031.0}, {"date": "2022-10-10", "close": 9.82, "volume": 218821.0}, {"date": "2022-10-11", "close": 9.77, "volume": 224758.0}, {"date": "2022-10-12", "close": 9.72, "volume": 197511.0}, {"date": "2022-10-13", "close": 9.59, "volume": 401699.0}, {"date": "2022-10-14", "close": 9.37, "volume": 212750.0}, {"date": "2022-10-17", "close": 9.5, "volume": 177023.0}, {"date": "2022-10-18", "close": 9.72, "volume": 457432.0}, {"date": "2022-10-19", "close": 9.6, "volume": 430180.0}, {"date": "2022-10-20", "close": 9.37, "volume": 275949.0}, {"date": "2022-10-21", "close": 9.38, "volume": 252149.0}, {"date": "2022-10-24", "close": 9.43, "volume": 261539.0}, {"date": "2022-10-25", "close": 9.56, "volume": 276026.0}, {"date": "2022-10-26", "close": 9.66, "volume": 167601.0}, {"date": "2022-10-27", "close": 9.69, "volume": 271273.0}, {"date": "2022-10-28", "close": 9.76, "volume": 259930.0}, {"date": "2022-10-31", "close": 9.85, "volume": 276122.0}, {"date": "2022-11-01", "close": 9.97, "volume": 250983.0}, {"date": "2022-11-02", "close": 10.05, "volume": 419815.0}, {"date": "2022-11-03", "close": 10.22, "volume": 616756.0}, {"date": "2022-11-04", "close": 10.14, "volume": 221593.0}, {"date": "2022-11-07", "close": 10.17, "volume": 270895.0}, {"date": "2022-11-08", "close": 10.24, "volume": 214762.0}, {"date": "2022-11-09", "close": 10.2, "volume": 305241.0}, {"date": "2022-11-10", "close": 10.52, "volume": 556848.0}, {"date": "2022-11-11", "close": 10.54, "volume": 677486.0}, {"date": "2022-11-14", "close": 10.38, "volume": 255041.0}, {"date": "2022-11-15", "close": 10.55, "volume": 243656.0}, {"date": "2022-11-16", "close": 10.67, "volume": 213406.0}, {"date": "2022-11-17", "close": 10.5, "volume": 183845.0}, {"date": "2022-11-18", "close": 10.54, "volume": 156944.0}, {"date": "2022-11-21", "close": 10.57, "volume": 262772.0}, {"date": "2022-11-22", "close": 10.64, "volume": 217979.0}, {"date": "2022-11-23", "close": 10.5, "volume": 304970.0}, {"date": "2022-11-25", "close": 10.44, "volume": 83790.0}, {"date": "2022-11-28", "close": 10.5, "volume": 275355.0}, {"date": "2022-11-29", "close": 10.47, "volume": 199536.0}, {"date": "2022-11-30", "close": 10.68, "volume": 314725.0}, {"date": "2022-12-01", "close": 10.665, "volume": 237046.0}, {"date": "2022-12-02", "close": 10.83, "volume": 233536.0}, {"date": "2022-12-05", "close": 10.71, "volume": 288931.0}, {"date": "2022-12-06", "close": 10.58, "volume": 214884.0}, {"date": "2022-12-07", "close": 10.6, "volume": 370936.0}, {"date": "2022-12-08", "close": 10.51, "volume": 426793.0}, {"date": "2022-12-09", "close": 10.4, "volume": 268108.0}, {"date": "2022-12-12", "close": 10.41, "volume": 266177.0}, {"date": "2022-12-13", "close": 10.49, "volume": 440238.0}, {"date": "2022-12-14", "close": 10.41, "volume": 553501.0}, {"date": "2022-12-15", "close": 10.37, "volume": 448760.0}, {"date": "2022-12-16", "close": 10.39, "volume": 382714.0}, {"date": "2022-12-19", "close": 10.25, "volume": 402008.0}, {"date": "2022-12-20", "close": 10.13, "volume": 487305.0}, {"date": "2022-12-21", "close": 10.25, "volume": 435851.0}, {"date": "2022-12-22", "close": 10.28, "volume": 501267.0}, {"date": "2022-12-23", "close": 10.29, "volume": 453540.0}, {"date": "2022-12-27", "close": 10.04, "volume": 597539.0}, {"date": "2022-12-28", "close": 10.05, "volume": 567165.0}, {"date": "2022-12-29", "close": 10.14, "volume": 503900.0}, {"date": "2022-12-30", "close": 10.1, "volume": 680418.0}, {"date": "2023-01-03", "close": 10.25, "volume": 302194.0}, {"date": "2023-01-04", "close": 10.28, "volume": 339191.0}, {"date": "2023-01-05", "close": 10.26, "volume": 211753.0}, {"date": "2023-01-06", "close": 10.5, "volume": 218480.0}, {"date": "2023-01-09", "close": 10.52, "volume": 333651.0}, {"date": "2023-01-10", "close": 10.52, "volume": 522038.0}, {"date": "2023-01-11", "close": 10.57, "volume": 460453.0}, {"date": "2023-01-12", "close": 10.69, "volume": 564398.0}, {"date": "2023-01-13", "close": 10.62, "volume": 499035.0}, {"date": "2023-01-17", "close": 10.8, "volume": 419490.0}, {"date": "2023-01-18", "close": 10.94, "volume": 479422.0}, {"date": "2023-01-19", "close": 10.92, "volume": 326828.0}, {"date": "2023-01-20", "close": 10.86, "volume": 944952.0}, {"date": "2023-01-23", "close": 11.11, "volume": 517274.0}, {"date": "2023-01-24", "close": 11.08, "volume": 369939.0}, {"date": "2023-01-25", "close": 11.13, "volume": 440631.0}, {"date": "2023-01-26", "close": 11.15, "volume": 374419.0}, {"date": "2023-01-27", "close": 11.19, "volume": 294768.0}, {"date": "2023-01-30", "close": 11.22, "volume": 256971.0}, {"date": "2023-01-31", "close": 11.32, "volume": 407244.0}, {"date": "2023-02-01", "close": 11.38, "volume": 490101.0}, {"date": "2023-02-02", "close": 11.46, "volume": 288941.0}, {"date": "2023-02-03", "close": 11.35, "volume": 208137.0}, {"date": "2023-02-06", "close": 11.18, "volume": 282163.0}, {"date": "2023-02-07", "close": 11.27, "volume": 261432.0}, {"date": "2023-02-08", "close": 11.27, "volume": 152758.0}, {"date": "2023-02-09", "close": 11.18, "volume": 201524.0}, {"date": "2023-02-10", "close": 11.18, "volume": 160397.0}, {"date": "2023-02-13", "close": 11.16, "volume": 208572.0}, {"date": "2023-02-14", "close": 10.98, "volume": 215491.0}, {"date": "2023-02-15", "close": 10.85, "volume": 134224.0}, {"date": "2023-02-16", "close": 10.79, "volume": 231545.0}, {"date": "2023-02-17", "close": 10.84, "volume": 148615.0}, {"date": "2023-02-21", "close": 10.61, "volume": 143319.0}, {"date": "2023-02-22", "close": 10.64, "volume": 322099.0}, {"date": "2023-02-23", "close": 10.73, "volume": 170690.0}, {"date": "2023-02-24", "close": 10.54, "volume": 342326.0}, {"date": "2023-02-27", "close": 10.69, "volume": 144081.0}, {"date": "2023-02-28", "close": 10.72, "volume": 155112.0}, {"date": "2023-03-01", "close": 10.65, "volume": 169019.0}, {"date": "2023-03-02", "close": 10.53, "volume": 276012.0}, {"date": "2023-03-03", "close": 10.62, "volume": 189594.0}, {"date": "2023-03-06", "close": 10.61, "volume": 237306.0}, {"date": "2023-03-07", "close": 10.53, "volume": 296313.0}, {"date": "2023-03-08", "close": 10.5, "volume": 144911.0}, {"date": "2023-03-09", "close": 10.28, "volume": 325066.0}, {"date": "2023-03-10", "close": 10.26, "volume": 347245.0}, {"date": "2023-03-13", "close": 10.17, "volume": 420586.0}, {"date": "2023-03-14", "close": 10.19, "volume": 280431.0}, {"date": "2023-03-15", "close": 10.14, "volume": 465157.0}, {"date": "2023-03-16", "close": 10.17, "volume": 409083.0}, {"date": "2023-03-17", "close": 10.08, "volume": 207358.0}, {"date": "2023-03-20", "close": 10.06, "volume": 185321.0}, {"date": "2023-03-21", "close": 10.07, "volume": 443808.0}, {"date": "2023-03-22", "close": 10.12, "volume": 425517.0}, {"date": "2023-03-23", "close": 10.16, "volume": 277570.0}, {"date": "2023-03-24", "close": 10.16, "volume": 193963.0}, {"date": "2023-03-27", "close": 10.1, "volume": 346020.0}, {"date": "2023-03-28", "close": 10.08, "volume": 213450.0}, {"date": "2023-03-29", "close": 10.23, "volume": 311459.0}, {"date": "2023-03-30", "close": 10.16, "volume": 666256.0}, {"date": "2023-03-31", "close": 10.29, "volume": 406248.0}, {"date": "2023-04-03", "close": 10.37, "volume": 299989.0}, {"date": "2023-04-04", "close": 10.44, "volume": 260895.0}, {"date": "2023-04-05", "close": 10.4, "volume": 210857.0}, {"date": "2023-04-06", "close": 10.35, "volume": 393420.0}, {"date": "2023-04-10", "close": 10.38, "volume": 217687.0}, {"date": "2023-04-11", "close": 10.42, "volume": 181501.0}, {"date": "2023-04-12", "close": 10.44, "volume": 254495.0}, {"date": "2023-04-13", "close": 10.49, "volume": 268789.0}, {"date": "2023-04-14", "close": 10.41, "volume": 259134.0}, {"date": "2023-04-17", "close": 10.43, "volume": 304343.0}, {"date": "2023-04-18", "close": 10.39, "volume": 198262.0}, {"date": "2023-04-19", "close": 10.33, "volume": 158246.0}, {"date": "2023-04-20", "close": 10.34, "volume": 141519.0}, {"date": "2023-04-21", "close": 10.31, "volume": 125818.0}, {"date": "2023-04-24", "close": 10.41, "volume": 188852.0}, {"date": "2023-04-25", "close": 10.32, "volume": 199380.0}, {"date": "2023-04-26", "close": 10.38, "volume": 421276.0}, {"date": "2023-04-27", "close": 10.34, "volume": 152869.0}, {"date": "2023-04-28", "close": 10.42, "volume": 207580.0}, {"date": "2023-05-01", "close": 10.26, "volume": 245882.0}, {"date": "2023-05-02", "close": 10.3, "volume": 259568.0}, {"date": "2023-05-03", "close": 10.35, "volume": 287787.0}, {"date": "2023-05-04", "close": 10.27, "volume": 243056.0}, {"date": "2023-05-05", "close": 10.33, "volume": 223367.0}, {"date": "2023-05-08", "close": 10.3, "volume": 224298.0}, {"date": "2023-05-09", "close": 10.31, "volume": 169363.0}, {"date": "2023-05-10", "close": 10.39, "volume": 296682.0}, {"date": "2023-05-11", "close": 10.46, "volume": 240236.0}, {"date": "2023-05-12", "close": 10.32, "volume": 202343.0}, {"date": "2023-05-15", "close": 10.39, "volume": 276674.0}, {"date": "2023-05-16", "close": 10.26, "volume": 122293.0}, {"date": "2023-05-17", "close": 10.35, "volume": 219475.0}, {"date": "2023-05-18", "close": 10.27, "volume": 172831.0}, {"date": "2023-05-19", "close": 10.24, "volume": 149244.0}, {"date": "2023-05-22", "close": 10.3, "volume": 152699.0}, {"date": "2023-05-23", "close": 10.22, "volume": 139996.0}, {"date": "2023-05-24", "close": 10.1, "volume": 303810.0}, {"date": "2023-05-25", "close": 9.97, "volume": 334465.0}, {"date": "2023-05-26", "close": 10.1, "volume": 184205.0}, {"date": "2023-05-30", "close": 10.23, "volume": 134514.0}, {"date": "2023-05-31", "close": 10.33, "volume": 427625.0}, {"date": "2023-06-01", "close": 10.34, "volume": 184700.0}, {"date": "2023-06-02", "close": 10.28, "volume": 183696.0}, {"date": "2023-06-05", "close": 10.15, "volume": 283035.0}, {"date": "2023-06-06", "close": 10.26, "volume": 176422.0}, {"date": "2023-06-07", "close": 10.19, "volume": 231742.0}, {"date": "2023-06-08", "close": 10.18, "volume": 184860.0}, {"date": "2023-06-09", "close": 10.13, "volume": 244519.0}, {"date": "2023-06-12", "close": 10.17, "volume": 205542.0}, {"date": "2023-06-13", "close": 10.24, "volume": 229371.0}, {"date": "2023-06-14", "close": 10.24, "volume": 265560.0}, {"date": "2023-06-15", "close": 10.35, "volume": 207887.0}, {"date": "2023-06-16", "close": 10.2, "volume": 287823.0}, {"date": "2023-06-20", "close": 10.25, "volume": 177923.0}, {"date": "2023-06-21", "close": 10.19, "volume": 240147.0}, {"date": "2023-06-22", "close": 10.16, "volume": 251073.0}, {"date": "2023-06-23", "close": 10.16, "volume": 171067.0}, {"date": "2023-06-26", "close": 10.17, "volume": 192965.0}, {"date": "2023-06-27", "close": 10.18, "volume": 192765.0}, {"date": "2023-06-28", "close": 10.25, "volume": 171910.0}, {"date": "2023-06-29", "close": 10.12, "volume": 260956.0}, {"date": "2023-06-30", "close": 10.15, "volume": 337637.0}, {"date": "2023-07-03", "close": 10.17, "volume": 173312.0}, {"date": "2023-07-05", "close": 10.15, "volume": 215938.0}, {"date": "2023-07-06", "close": 10.08, "volume": 201015.0}, {"date": "2023-07-07", "close": 10.1, "volume": 181547.0}, {"date": "2023-07-10", "close": 10.11, "volume": 203464.0}, {"date": "2023-07-11", "close": 10.14, "volume": 172656.0}, {"date": "2023-07-12", "close": 10.22, "volume": 261417.0}, {"date": "2023-07-13", "close": 10.28, "volume": 211628.0}, {"date": "2023-07-14", "close": 10.18, "volume": 218607.0}, {"date": "2023-07-17", "close": 10.19, "volume": 228795.0}, {"date": "2023-07-18", "close": 10.19, "volume": 208326.0}, {"date": "2023-07-19", "close": 10.24, "volume": 218412.0}, {"date": "2023-07-20", "close": 10.16, "volume": 289443.0}, {"date": "2023-07-21", "close": 10.15, "volume": 623457.0}, {"date": "2023-07-24", "close": 10.14, "volume": 185556.0}, {"date": "2023-07-25", "close": 10.11, "volume": 164463.0}, {"date": "2023-07-26", "close": 10.15, "volume": 263870.0}, {"date": "2023-07-27", "close": 10.11, "volume": 224748.0}, {"date": "2023-07-28", "close": 10.29, "volume": 268566.0}, {"date": "2023-07-31", "close": 10.26, "volume": 426645.0}, {"date": "2023-08-01", "close": 10.15, "volume": 248947.0}, {"date": "2023-08-02", "close": 10.13, "volume": 268240.0}, {"date": "2023-08-03", "close": 10.01, "volume": 297448.0}, {"date": "2023-08-04", "close": 10.12, "volume": 153913.0}, {"date": "2023-08-07", "close": 10.16, "volume": 213949.0}, {"date": "2023-08-08", "close": 10.12, "volume": 215505.0}, {"date": "2023-08-09", "close": 10.16, "volume": 118203.0}, {"date": "2023-08-10", "close": 10.14, "volume": 135348.0}, {"date": "2023-08-11", "close": 10.12, "volume": 222024.0}, {"date": "2023-08-14", "close": 10.05, "volume": 227714.0}, {"date": "2023-08-15", "close": 9.98, "volume": 194243.0}, {"date": "2023-08-16", "close": 9.92, "volume": 252122.0}, {"date": "2023-08-17", "close": 9.82, "volume": 236446.0}, {"date": "2023-08-18", "close": 9.84, "volume": 195807.0}, {"date": "2023-08-21", "close": 9.82, "volume": 244386.0}, {"date": "2023-08-22", "close": 9.82, "volume": 234894.0}, {"date": "2023-08-23", "close": 9.93, "volume": 219573.0}, {"date": "2023-08-24", "close": 9.93, "volume": 255796.0}, {"date": "2023-08-25", "close": 9.88, "volume": 382494.0}, {"date": "2023-08-28", "close": 9.92, "volume": 325757.0}, {"date": "2023-08-29", "close": 10.02, "volume": 253656.0}, {"date": "2023-08-30", "close": 10.13, "volume": 281153.0}, {"date": "2023-08-31", "close": 10.16, "volume": 245338.0}, {"date": "2023-09-01", "close": 10.18, "volume": 310507.0}, {"date": "2023-09-05", "close": 10.15, "volume": 153428.0}, {"date": "2023-09-06", "close": 10.11, "volume": 172497.0}, {"date": "2023-09-07", "close": 10.07, "volume": 121501.0}, {"date": "2023-09-08", "close": 10.1, "volume": 113442.0}, {"date": "2023-09-11", "close": 10.08, "volume": 110665.0}, {"date": "2023-09-12", "close": 10.07, "volume": 233427.0}, {"date": "2023-09-13", "close": 10.06, "volume": 201587.0}, {"date": "2023-09-14", "close": 10.01, "volume": 191656.0}, {"date": "2023-09-15", "close": 9.92, "volume": 289731.0}, {"date": "2023-09-18", "close": 9.92, "volume": 166105.0}, {"date": "2023-09-19", "close": 9.89, "volume": 207070.0}, {"date": "2023-09-20", "close": 9.86, "volume": 158722.0}, {"date": "2023-09-21", "close": 9.72, "volume": 368509.0}, {"date": "2023-09-22", "close": 9.84, "volume": 240049.0}, {"date": "2023-09-25", "close": 9.72, "volume": 226280.0}, {"date": "2023-09-26", "close": 9.69, "volume": 297302.0}, {"date": "2023-09-27", "close": 9.63, "volume": 349602.0}, {"date": "2023-09-28", "close": 9.63, "volume": 357427.0}, {"date": "2023-09-29", "close": 9.68, "volume": 341637.0}, {"date": "2023-10-02", "close": 9.67, "volume": 271924.0}, {"date": "2023-10-03", "close": 9.52, "volume": 315404.0}, {"date": "2023-10-04", "close": 9.61, "volume": 323771.0}, {"date": "2023-10-05", "close": 9.58, "volume": 355380.0}, {"date": "2023-10-06", "close": 9.52, "volume": 458993.0}, {"date": "2023-10-09", "close": 9.64, "volume": 183531.0}, {"date": "2023-10-10", "close": 9.67, "volume": 283361.0}, {"date": "2023-10-11", "close": 9.78, "volume": 299605.0}, {"date": "2023-10-12", "close": 9.74, "volume": 269480.0}, {"date": "2023-10-13", "close": 9.66, "volume": 241072.0}, {"date": "2023-10-16", "close": 9.54, "volume": 359762.0}, {"date": "2023-10-17", "close": 9.47, "volume": 346044.0}, {"date": "2023-10-18", "close": 9.43, "volume": 198044.0}, {"date": "2023-10-19", "close": 9.28, "volume": 319751.0}, {"date": "2023-10-20", "close": 9.16, "volume": 754841.0}, {"date": "2023-10-23", "close": 9.12, "volume": 811427.0}, {"date": "2023-10-24", "close": 9.2, "volume": 416029.0}, {"date": "2023-10-25", "close": 9.12, "volume": 445064.0}, {"date": "2023-10-26", "close": 9.16, "volume": 271345.0}, {"date": "2023-10-27", "close": 9.16, "volume": 308346.0}, {"date": "2023-10-30", "close": 9.18, "volume": 291258.0}, {"date": "2023-10-31", "close": 9.22, "volume": 359253.0}, {"date": "2023-11-01", "close": 9.37, "volume": 432209.0}, {"date": "2023-11-02", "close": 9.56, "volume": 478358.0}, {"date": "2023-11-03", "close": 9.7, "volume": 516795.0}, {"date": "2023-11-06", "close": 9.58, "volume": 481846.0}, {"date": "2023-11-07", "close": 9.63, "volume": 408475.0}, {"date": "2023-11-08", "close": 9.66, "volume": 369775.0}, {"date": "2023-11-09", "close": 9.55, "volume": 356139.0}, {"date": "2023-11-10", "close": 9.51, "volume": 1255318.0}, {"date": "2023-11-13", "close": 9.52, "volume": 278412.0}, {"date": "2023-11-14", "close": 9.63, "volume": 536453.0}, {"date": "2023-11-15", "close": 9.64, "volume": 347582.0}, {"date": "2023-11-16", "close": 9.76, "volume": 407172.0}, {"date": "2023-11-17", "close": 9.73, "volume": 538718.0}, {"date": "2023-11-20", "close": 9.85, "volume": 415084.0}, {"date": "2023-11-21", "close": 9.88, "volume": 401163.0}, {"date": "2023-11-22", "close": 9.93, "volume": 359229.0}, {"date": "2023-11-24", "close": 9.9, "volume": 133071.0}, {"date": "2023-11-27", "close": 9.96, "volume": 254373.0}, {"date": "2023-11-28", "close": 10.0, "volume": 244364.0}, {"date": "2023-11-29", "close": 10.09, "volume": 310859.0}, {"date": "2023-11-30", "close": 10.02, "volume": 394647.0}, {"date": "2023-12-01", "close": 10.17, "volume": 397164.0}, {"date": "2023-12-04", "close": 10.16, "volume": 330804.0}, {"date": "2023-12-05", "close": 10.25, "volume": 366845.0}, {"date": "2023-12-06", "close": 10.25, "volume": 326172.0}, {"date": "2023-12-07", "close": 10.25, "volume": 498566.0}, {"date": "2023-12-08", "close": 10.23, "volume": 195530.0}, {"date": "2023-12-11", "close": 10.17, "volume": 358989.0}, {"date": "2023-12-12", "close": 10.18, "volume": 251819.0}, {"date": "2023-12-13", "close": 10.34, "volume": 346299.0}, {"date": "2023-12-14", "close": 10.4, "volume": 469575.0}, {"date": "2023-12-15", "close": 10.44, "volume": 219521.0}, {"date": "2023-12-18", "close": 10.41, "volume": 410012.0}, {"date": "2023-12-19", "close": 10.37, "volume": 387366.0}, {"date": "2023-12-20", "close": 10.27, "volume": 465356.0}, {"date": "2023-12-21", "close": 10.29, "volume": 529299.0}, {"date": "2023-12-22", "close": 10.26, "volume": 332544.0}, {"date": "2023-12-26", "close": 10.35, "volume": 351252.0}, {"date": "2023-12-27", "close": 10.39, "volume": 308092.0}, {"date": "2023-12-28", "close": 10.37, "volume": 392189.0}, {"date": "2023-12-29", "close": 10.32, "volume": 357648.0}, {"date": "2024-01-02", "close": 10.36, "volume": 220714.0}, {"date": "2024-01-03", "close": 10.45, "volume": 213301.0}, {"date": "2024-01-04", "close": 10.49, "volume": 356566.0}, {"date": "2024-01-05", "close": 10.51, "volume": 199863.0}, {"date": "2024-01-08", "close": 10.69, "volume": 339008.0}, {"date": "2024-01-09", "close": 10.72, "volume": 299743.0}, {"date": "2024-01-10", "close": 10.76, "volume": 311548.0}, {"date": "2024-01-11", "close": 10.65, "volume": 214016.0}, {"date": "2024-01-12", "close": 10.69, "volume": 241383.0}, {"date": "2024-01-16", "close": 10.62, "volume": 428608.0}, {"date": "2024-01-17", "close": 10.63, "volume": 364302.0}, {"date": "2024-01-18", "close": 10.7, "volume": 455490.0}, {"date": "2024-01-19", "close": 10.63, "volume": 1487298.0}, {"date": "2024-01-22", "close": 10.64, "volume": 344910.0}, {"date": "2024-01-23", "close": 10.64, "volume": 236329.0}, {"date": "2024-01-24", "close": 10.7, "volume": 210255.0}, {"date": "2024-01-25", "close": 10.81, "volume": 304635.0}, {"date": "2024-01-26", "close": 10.81, "volume": 220104.0}, {"date": "2024-01-29", "close": 10.87, "volume": 261105.0}, {"date": "2024-01-30", "close": 10.91, "volume": 342966.0}, {"date": "2024-01-31", "close": 10.94, "volume": 397991.0}, {"date": "2024-02-01", "close": 11.12, "volume": 318977.0}, {"date": "2024-02-02", "close": 10.95, "volume": 262709.0}, {"date": "2024-02-05", "close": 10.91, "volume": 254732.0}, {"date": "2024-02-06", "close": 10.97, "volume": 290187.0}, {"date": "2024-02-07", "close": 10.95, "volume": 234652.0}, {"date": "2024-02-08", "close": 10.86, "volume": 181097.0}, {"date": "2024-02-09", "close": 10.85, "volume": 301205.0}, {"date": "2024-02-12", "close": 10.88, "volume": 179138.0}, {"date": "2024-02-13", "close": 10.74, "volume": 290104.0}, {"date": "2024-02-14", "close": 10.67, "volume": 160201.0}, {"date": "2024-02-15", "close": 10.72, "volume": 118306.0}, {"date": "2024-02-16", "close": 10.67, "volume": 184060.0}, {"date": "2024-02-20", "close": 10.71, "volume": 167931.0}, {"date": "2024-02-21", "close": 10.71, "volume": 154802.0}, {"date": "2024-02-22", "close": 10.66, "volume": 434160.0}, {"date": "2024-02-23", "close": 10.65, "volume": 238738.0}, {"date": "2024-02-26", "close": 10.63, "volume": 234105.0}, {"date": "2024-02-27", "close": 10.6, "volume": 185379.0}, {"date": "2024-02-28", "close": 10.67, "volume": 252964.0}, {"date": "2024-02-29", "close": 10.71, "volume": 228781.0}, {"date": "2024-03-01", "close": 10.67, "volume": 373032.0}, {"date": "2024-03-04", "close": 10.68, "volume": 218293.0}, {"date": "2024-03-05", "close": 10.67, "volume": 195381.0}, {"date": "2024-03-06", "close": 10.69, "volume": 165746.0}, {"date": "2024-03-07", "close": 10.82, "volume": 262560.0}, {"date": "2024-03-08", "close": 10.91, "volume": 284403.0}, {"date": "2024-03-11", "close": 10.92, "volume": 209910.0}, {"date": "2024-03-12", "close": 11.0, "volume": 277151.0}, {"date": "2024-03-13", "close": 11.02, "volume": 298276.0}, {"date": "2024-03-14", "close": 10.88, "volume": 175747.0}, {"date": "2024-03-15", "close": 10.85, "volume": 191432.0}, {"date": "2024-03-18", "close": 10.81, "volume": 121948.0}, {"date": "2024-03-19", "close": 10.8, "volume": 153586.0}, {"date": "2024-03-20", "close": 10.71, "volume": 291291.0}, {"date": "2024-03-21", "close": 10.67, "volume": 261219.0}, {"date": "2024-03-22", "close": 10.69, "volume": 180505.0}, {"date": "2024-03-25", "close": 10.68, "volume": 201940.0}, {"date": "2024-03-26", "close": 10.72, "volume": 189302.0}, {"date": "2024-03-27", "close": 10.75, "volume": 226846.0}, {"date": "2024-03-28", "close": 10.69, "volume": 702522.0}, {"date": "2024-04-01", "close": 10.59, "volume": 377981.0}, {"date": "2024-04-02", "close": 10.59, "volume": 187075.0}, {"date": "2024-04-03", "close": 10.52, "volume": 292729.0}, {"date": "2024-04-04", "close": 10.61, "volume": 346300.0}, {"date": "2024-04-05", "close": 10.56, "volume": 167074.0}, {"date": "2024-04-08", "close": 10.57, "volume": 265504.0}, {"date": "2024-04-09", "close": 10.6, "volume": 79474.0}, {"date": "2024-04-10", "close": 10.44, "volume": 277417.0}, {"date": "2024-04-11", "close": 10.35, "volume": 311215.0}, {"date": "2024-04-12", "close": 10.23, "volume": 266885.0}, {"date": "2024-04-15", "close": 10.03, "volume": 362376.0}, {"date": "2024-04-16", "close": 10.01, "volume": 501560.0}, {"date": "2024-04-17", "close": 10.09, "volume": 277097.0}, {"date": "2024-04-18", "close": 10.08, "volume": 213388.0}, {"date": "2024-04-19", "close": 10.1, "volume": 214521.0}, {"date": "2024-04-22", "close": 10.1, "volume": 228238.0}, {"date": "2024-04-23", "close": 10.16, "volume": 187689.0}, {"date": "2024-04-24", "close": 10.14, "volume": 238383.0}, {"date": "2024-04-25", "close": 10.1, "volume": 281386.0}, {"date": "2024-04-26", "close": 10.09, "volume": 417440.0}, {"date": "2024-04-29", "close": 10.19, "volume": 218554.0}, {"date": "2024-04-30", "close": 10.12, "volume": 198224.0}, {"date": "2024-05-01", "close": 10.21, "volume": 329827.0}, {"date": "2024-05-02", "close": 10.24, "volume": 300231.0}, {"date": "2024-05-03", "close": 10.38, "volume": 258430.0}, {"date": "2024-05-06", "close": 10.46, "volume": 229722.0}, {"date": "2024-05-07", "close": 10.5, "volume": 287278.0}, {"date": "2024-05-08", "close": 10.49, "volume": 292690.0}, {"date": "2024-05-09", "close": 10.5, "volume": 244016.0}, {"date": "2024-05-10", "close": 10.43, "volume": 189255.0}, {"date": "2024-05-13", "close": 10.43, "volume": 160947.0}, {"date": "2024-05-14", "close": 10.37, "volume": 250114.0}, {"date": "2024-05-15", "close": 10.48, "volume": 281299.0}, {"date": "2024-05-16", "close": 10.48, "volume": 211511.0}, {"date": "2024-05-17", "close": 10.43, "volume": 135247.0}, {"date": "2024-05-20", "close": 10.49, "volume": 173886.0}, {"date": "2024-05-21", "close": 10.53, "volume": 129437.0}, {"date": "2024-05-22", "close": 10.56, "volume": 175767.0}, {"date": "2024-05-23", "close": 10.44, "volume": 175957.0}, {"date": "2024-05-24", "close": 10.45, "volume": 109425.0}, {"date": "2024-05-28", "close": 10.4, "volume": 165883.0}, {"date": "2024-05-29", "close": 10.36, "volume": 143874.0}, {"date": "2024-05-30", "close": 10.46, "volume": 166456.0}, {"date": "2024-05-31", "close": 10.59, "volume": 273555.0}, {"date": "2024-06-03", "close": 10.68, "volume": 166310.0}, {"date": "2024-06-04", "close": 10.64, "volume": 141420.0}, {"date": "2024-06-05", "close": 10.64, "volume": 121569.0}, {"date": "2024-06-06", "close": 10.71, "volume": 125187.0}, {"date": "2024-06-07", "close": 10.69, "volume": 182001.0}, {"date": "2024-06-10", "close": 10.69, "volume": 91282.0}, {"date": "2024-06-11", "close": 10.64, "volume": 79842.0}, {"date": "2024-06-12", "close": 10.74, "volume": 299411.0}, {"date": "2024-06-13", "close": 10.82, "volume": 121152.0}, {"date": "2024-06-14", "close": 10.64, "volume": 176987.0}, {"date": "2024-06-17", "close": 10.62, "volume": 120002.0}, {"date": "2024-06-18", "close": 10.62, "volume": 123712.0}, {"date": "2024-06-20", "close": 10.61, "volume": 206161.0}, {"date": "2024-06-21", "close": 10.61, "volume": 154488.0}, {"date": "2024-06-24", "close": 10.53, "volume": 206972.0}, {"date": "2024-06-25", "close": 10.53, "volume": 167175.0}, {"date": "2024-06-26", "close": 10.52, "volume": 197585.0}, {"date": "2024-06-27", "close": 10.61, "volume": 200917.0}, {"date": "2024-06-28", "close": 10.71, "volume": 583104.0}, {"date": "2024-07-01", "close": 10.67, "volume": 212996.0}, {"date": "2024-07-02", "close": 10.62, "volume": 120350.0}, {"date": "2024-07-03", "close": 10.67, "volume": 138978.0}, {"date": "2024-07-05", "close": 10.77, "volume": 140847.0}, {"date": "2024-07-08", "close": 10.73, "volume": 238265.0}, {"date": "2024-07-09", "close": 10.75, "volume": 216595.0}, {"date": "2024-07-10", "close": 10.84, "volume": 262144.0}, {"date": "2024-07-11", "close": 10.95, "volume": 315514.0}, {"date": "2024-07-12", "close": 10.98, "volume": 257189.0}, {"date": "2024-07-15", "close": 10.78, "volume": 335521.0}, {"date": "2024-07-16", "close": 10.75, "volume": 332362.0}, {"date": "2024-07-17", "close": 10.69, "volume": 316575.0}, {"date": "2024-07-18", "close": 10.63, "volume": 448899.0}, {"date": "2024-07-19", "close": 10.51, "volume": 1287829.0}, {"date": "2024-07-22", "close": 10.57, "volume": 322525.0}, {"date": "2024-07-23", "close": 10.62, "volume": 281318.0}, {"date": "2024-07-24", "close": 10.61, "volume": 241679.0}, {"date": "2024-07-25", "close": 10.62, "volume": 123705.0}, {"date": "2024-07-26", "close": 10.71, "volume": 264957.0}, {"date": "2024-07-29", "close": 10.7, "volume": 207011.0}, {"date": "2024-07-30", "close": 10.8, "volume": 167735.0}, {"date": "2024-07-31", "close": 10.83, "volume": 299123.0}, {"date": "2024-08-01", "close": 10.85, "volume": 285223.0}, {"date": "2024-08-02", "close": 10.95, "volume": 404068.0}, {"date": "2024-08-05", "close": 10.63, "volume": 427055.0}, {"date": "2024-08-06", "close": 10.74, "volume": 314253.0}, {"date": "2024-08-07", "close": 10.79, "volume": 198272.0}, {"date": "2024-08-08", "close": 10.86, "volume": 187283.0}, {"date": "2024-08-09", "close": 10.91, "volume": 105078.0}, {"date": "2024-08-12", "close": 10.979, "volume": 161767.0}, {"date": "2024-08-13", "close": 10.99, "volume": 250923.0}, {"date": "2024-08-14", "close": 11.02, "volume": 262768.0}, {"date": "2024-08-15", "close": 10.97, "volume": 229052.0}, {"date": "2024-08-16", "close": 10.97, "volume": 169278.0}, {"date": "2024-08-19", "close": 11.0, "volume": 133925.0}, {"date": "2024-08-20", "close": 11.04, "volume": 265006.0}, {"date": "2024-08-21", "close": 11.045, "volume": 128622.0}, {"date": "2024-08-22", "close": 11.0, "volume": 201509.0}, {"date": "2024-08-23", "close": 11.01, "volume": 223737.0}, {"date": "2024-08-26", "close": 11.0, "volume": 226749.0}, {"date": "2024-08-27", "close": 11.03, "volume": 155767.0}, {"date": "2024-08-28", "close": 11.0, "volume": 194318.0}, {"date": "2024-08-29", "close": 11.04, "volume": 175859.0}, {"date": "2024-08-30", "close": 11.01, "volume": 218908.0}, {"date": "2024-09-03", "close": 11.01, "volume": 331785.0}, {"date": "2024-09-04", "close": 10.97, "volume": 269031.0}, {"date": "2024-09-05", "close": 10.98, "volume": 461050.0}, {"date": "2024-09-06", "close": 11.0, "volume": 263195.0}, {"date": "2024-09-09", "close": 11.04, "volume": 270491.0}, {"date": "2024-09-10", "close": 11.08, "volume": 343168.0}, {"date": "2024-09-11", "close": 11.09, "volume": 305480.0}, {"date": "2024-09-12", "close": 11.12, "volume": 283455.0}, {"date": "2024-09-13", "close": 11.15, "volume": 367743.0}, {"date": "2024-09-16", "close": 11.08, "volume": 265348.0}, {"date": "2024-09-17", "close": 11.1, "volume": 272854.0}, {"date": "2024-09-18", "close": 11.17, "volume": 472493.0}, {"date": "2024-09-19", "close": 11.13, "volume": 508176.0}, {"date": "2024-09-20", "close": 11.1, "volume": 250998.0}, {"date": "2024-09-23", "close": 11.08, "volume": 332113.0}, {"date": "2024-09-24", "close": 11.18, "volume": 256459.0}, {"date": "2024-09-25", "close": 11.15, "volume": 238160.0}, {"date": "2024-09-26", "close": 11.14, "volume": 193276.0}, {"date": "2024-09-27", "close": 11.19, "volume": 240154.0}, {"date": "2024-09-30", "close": 11.28, "volume": 308365.0}, {"date": "2024-10-01", "close": 11.25, "volume": 324689.0}, {"date": "2024-10-02", "close": 11.24, "volume": 139995.0}, {"date": "2024-10-03", "close": 11.24, "volume": 148058.0}, {"date": "2024-10-04", "close": 11.19, "volume": 165625.0}, {"date": "2024-10-07", "close": 11.15, "volume": 179328.0}, {"date": "2024-10-08", "close": 11.11, "volume": 229787.0}, {"date": "2024-10-09", "close": 11.17, "volume": 150653.0}, {"date": "2024-10-10", "close": 11.13, "volume": 125326.0}, {"date": "2024-10-11", "close": 11.13, "volume": 163405.0}, {"date": "2024-10-14", "close": 11.16, "volume": 167391.0}, {"date": "2024-10-15", "close": 11.11, "volume": 188169.0}, {"date": "2024-10-16", "close": 11.15, "volume": 329228.0}, {"date": "2024-10-17", "close": 11.07, "volume": 216393.0}, {"date": "2024-10-18", "close": 11.05, "volume": 164240.0}, {"date": "2024-10-21", "close": 10.99, "volume": 368522.0}, {"date": "2024-10-22", "close": 10.9, "volume": 339850.0}, {"date": "2024-10-23", "close": 10.82, "volume": 333728.0}, {"date": "2024-10-24", "close": 10.8, "volume": 202787.0}, {"date": "2024-10-25", "close": 10.84, "volume": 166161.0}, {"date": "2024-10-28", "close": 10.76, "volume": 225369.0}, {"date": "2024-10-29", "close": 10.69, "volume": 198815.0}, {"date": "2024-10-30", "close": 10.74, "volume": 192625.0}, {"date": "2024-10-31", "close": 10.78, "volume": 344109.0}, {"date": "2024-11-01", "close": 10.75, "volume": 375478.0}, {"date": "2024-11-04", "close": 10.77, "volume": 276485.0}, {"date": "2024-11-05", "close": 10.81, "volume": 182320.0}, {"date": "2024-11-06", "close": 10.81, "volume": 403965.0}, {"date": "2024-11-07", "close": 11.02, "volume": 180138.0}, {"date": "2024-11-08", "close": 11.06, "volume": 274816.0}, {"date": "2024-11-11", "close": 11.08, "volume": 261817.0}, {"date": "2024-11-12", "close": 10.92, "volume": 187623.0}, {"date": "2024-11-13", "close": 10.93, "volume": 211566.0}, {"date": "2024-11-14", "close": 10.87, "volume": 246780.0}, {"date": "2024-11-15", "close": 10.75, "volume": 463795.0}, {"date": "2024-11-18", "close": 10.65, "volume": 338468.0}, {"date": "2024-11-19", "close": 10.73, "volume": 242181.0}, {"date": "2024-11-20", "close": 10.71, "volume": 171273.0}, {"date": "2024-11-21", "close": 10.75, "volume": 229887.0}, {"date": "2024-11-22", "close": 10.86, "volume": 173614.0}, {"date": "2024-11-25", "close": 10.89, "volume": 198508.0}, {"date": "2024-11-26", "close": 10.9, "volume": 245184.0}, {"date": "2024-11-27", "close": 10.97, "volume": 237965.0}, {"date": "2024-11-29", "close": 10.98, "volume": 166670.0}, {"date": "2024-12-02", "close": 10.96, "volume": 406712.0}, {"date": "2024-12-03", "close": 11.01, "volume": 272686.0}, {"date": "2024-12-04", "close": 10.99, "volume": 271804.0}, {"date": "2024-12-05", "close": 11.03, "volume": 248748.0}, {"date": "2024-12-06", "close": 11.02, "volume": 262164.0}, {"date": "2024-12-09", "close": 11.01, "volume": 392209.0}, {"date": "2024-12-10", "close": 11.02, "volume": 256712.0}, {"date": "2024-12-11", "close": 11.04, "volume": 261620.0}, {"date": "2024-12-12", "close": 10.98, "volume": 265436.0}, {"date": "2024-12-13", "close": 10.94, "volume": 306249.0}, {"date": "2024-12-16", "close": 10.82, "volume": 249269.0}, {"date": "2024-12-17", "close": 10.75, "volume": 335853.0}, {"date": "2024-12-18", "close": 10.58, "volume": 314819.0}, {"date": "2024-12-19", "close": 10.39, "volume": 539368.0}, {"date": "2024-12-20", "close": 10.48, "volume": 542267.0}, {"date": "2024-12-23", "close": 10.46, "volume": 327858.0}, {"date": "2024-12-24", "close": 10.55, "volume": 249339.0}, {"date": "2024-12-26", "close": 10.51, "volume": 401814.0}, {"date": "2024-12-27", "close": 10.42, "volume": 296961.0}, {"date": "2024-12-30", "close": 10.42, "volume": 266880.0}, {"date": "2024-12-31", "close": 10.46, "volume": 257366.0}, {"date": "2025-01-02", "close": 10.5, "volume": 159358.0}, {"date": "2025-01-03", "close": 10.58, "volume": 313884.0}, {"date": "2025-01-06", "close": 10.55, "volume": 414246.0}, {"date": "2025-01-07", "close": 10.49, "volume": 228989.0}, {"date": "2025-01-08", "close": 10.52, "volume": 153835.0}, {"date": "2025-01-10", "close": 10.47, "volume": 216748.0}, {"date": "2025-01-13", "close": 10.52, "volume": 277040.0}, {"date": "2025-01-14", "close": 10.56, "volume": 265081.0}, {"date": "2025-01-15", "close": 10.56, "volume": 317833.0}, {"date": "2025-01-16", "close": 10.56, "volume": 204792.0}, {"date": "2025-01-17", "close": 10.55, "volume": 232125.0}, {"date": "2025-01-21", "close": 10.61, "volume": 520538.0}, {"date": "2025-01-22", "close": 10.64, "volume": 206967.0}, {"date": "2025-01-23", "close": 10.61, "volume": 207518.0}, {"date": "2025-01-24", "close": 10.64, "volume": 175293.0}, {"date": "2025-01-27", "close": 10.69, "volume": 163154.0}, {"date": "2025-01-28", "close": 10.68, "volume": 202376.0}, {"date": "2025-01-29", "close": 10.69, "volume": 146756.0}, {"date": "2025-01-30", "close": 10.78, "volume": 237476.0}, {"date": "2025-01-31", "close": 10.8, "volume": 418385.0}, {"date": "2025-02-03", "close": 10.83, "volume": 255348.0}, {"date": "2025-02-04", "close": 10.85, "volume": 301302.0}, {"date": "2025-02-05", "close": 10.91, "volume": 179711.0}, {"date": "2025-02-06", "close": 10.92, "volume": 192412.0}, {"date": "2025-02-07", "close": 10.9, "volume": 186664.0}, {"date": "2025-02-10", "close": 10.9, "volume": 157904.0}, {"date": "2025-02-11", "close": 10.89, "volume": 241182.0}, {"date": "2025-02-12", "close": 10.81, "volume": 350826.0}, {"date": "2025-02-13", "close": 10.86, "volume": 226475.0}, {"date": "2025-02-14", "close": 10.78, "volume": 150798.0}, {"date": "2025-02-18", "close": 10.78, "volume": 224225.0}, {"date": "2025-02-19", "close": 10.76, "volume": 333755.0}, {"date": "2025-02-20", "close": 10.8, "volume": 251562.0}, {"date": "2025-02-21", "close": 10.74, "volume": 254663.0}, {"date": "2025-02-24", "close": 10.77, "volume": 197082.0}, {"date": "2025-02-25", "close": 10.83, "volume": 161265.0}, {"date": "2025-02-26", "close": 10.84, "volume": 193253.0}, {"date": "2025-02-27", "close": 10.81, "volume": 212687.0}, {"date": "2025-02-28", "close": 10.85, "volume": 271722.0}, {"date": "2025-03-03", "close": 10.84, "volume": 363571.0}, {"date": "2025-03-04", "close": 10.77, "volume": 496449.0}, {"date": "2025-03-05", "close": 10.7, "volume": 303715.0}, {"date": "2025-03-06", "close": 10.69, "volume": 273732.0}, {"date": "2025-03-07", "close": 10.72, "volume": 323255.0}, {"date": "2025-03-10", "close": 10.7, "volume": 270871.0}, {"date": "2025-03-11", "close": 10.62, "volume": 318423.0}, {"date": "2025-03-12", "close": 10.69, "volume": 213118.0}, {"date": "2025-03-13", "close": 10.59, "volume": 231123.0}, {"date": "2025-03-14", "close": 10.56, "volume": 253478.0}, {"date": "2025-03-17", "close": 10.57, "volume": 344168.0}, {"date": "2025-03-18", "close": 10.56, "volume": 195540.0}, {"date": "2025-03-19", "close": 10.64, "volume": 160572.0}, {"date": "2025-03-20", "close": 10.67, "volume": 184142.0}, {"date": "2025-03-21", "close": 10.74, "volume": 284004.0}, {"date": "2025-03-24", "close": 10.7, "volume": 261440.0}, {"date": "2025-03-25", "close": 10.73, "volume": 183085.0}, {"date": "2025-03-26", "close": 10.71, "volume": 192813.0}, {"date": "2025-03-27", "close": 10.65, "volume": 167095.0}, {"date": "2025-03-28", "close": 10.68, "volume": 252037.0}, {"date": "2025-03-31", "close": 10.72, "volume": 246713.0}, {"date": "2025-04-01", "close": 10.79, "volume": 266109.0}, {"date": "2025-04-02", "close": 10.73, "volume": 217305.0}, {"date": "2025-04-03", "close": 10.55, "volume": 379771.0}, {"date": "2025-04-04", "close": 10.1, "volume": 1225311.0}, {"date": "2025-04-07", "close": 9.87, "volume": 761367.0}, {"date": "2025-04-08", "close": 9.86, "volume": 459085.0}, {"date": "2025-04-09", "close": 10.21, "volume": 787377.0}, {"date": "2025-04-10", "close": 9.91, "volume": 513213.0}, {"date": "2025-04-11", "close": 9.96, "volume": 235566.0}, {"date": "2025-04-14", "close": 10.11, "volume": 347297.0}, {"date": "2025-04-15", "close": 10.15, "volume": 317501.0}, {"date": "2025-04-16", "close": 10.15, "volume": 338164.0}, {"date": "2025-04-17", "close": 10.21, "volume": 256666.0}, {"date": "2025-04-21", "close": 10.17, "volume": 427219.0}, {"date": "2025-04-22", "close": 10.22, "volume": 227583.0}, {"date": "2025-04-23", "close": 10.33, "volume": 160544.0}, {"date": "2025-04-24", "close": 10.45, "volume": 112662.0}, {"date": "2025-04-25", "close": 10.51, "volume": 128010.0}, {"date": "2025-04-28", "close": 10.52, "volume": 144030.0}, {"date": "2025-04-29", "close": 10.63, "volume": 234128.0}, {"date": "2025-04-30", "close": 10.59, "volume": 270624.0}, {"date": "2025-05-01", "close": 10.55, "volume": 232559.0}, {"date": "2025-05-02", "close": 10.54, "volume": 313056.0}, {"date": "2025-05-05", "close": 10.55, "volume": 189238.0}, {"date": "2025-05-06", "close": 10.53, "volume": 188273.0}, {"date": "2025-05-07", "close": 10.58, "volume": 166020.0}, {"date": "2025-05-08", "close": 10.53, "volume": 209744.0}, {"date": "2025-05-09", "close": 10.59, "volume": 190731.0}, {"date": "2025-05-12", "close": 10.59, "volume": 242803.0}, {"date": "2025-05-13", "close": 10.66, "volume": 301470.0}, {"date": "2025-05-14", "close": 10.6, "volume": 272193.0}, {"date": "2025-05-15", "close": 10.58, "volume": 157728.0}, {"date": "2025-05-16", "close": 10.55, "volume": 221764.0}, {"date": "2025-05-19", "close": 10.55, "volume": 361340.0}, {"date": "2025-05-20", "close": 10.55, "volume": 284471.0}, {"date": "2025-05-21", "close": 10.44, "volume": 279858.0}, {"date": "2025-05-22", "close": 10.47, "volume": 261879.0}, {"date": "2025-05-23", "close": 10.5, "volume": 216984.0}, {"date": "2025-05-27", "close": 10.52, "volume": 231953.0}, {"date": "2025-05-28", "close": 10.56, "volume": 180489.0}, {"date": "2025-05-29", "close": 10.62, "volume": 259175.0}, {"date": "2025-05-30", "close": 10.73, "volume": 206236.0}, {"date": "2025-06-02", "close": 10.68, "volume": 206519.0}, {"date": "2025-06-03", "close": 10.68, "volume": 95989.0}, {"date": "2025-06-04", "close": 10.68, "volume": 83252.0}, {"date": "2025-06-05", "close": 10.73, "volume": 194733.0}, {"date": "2025-06-06", "close": 10.72, "volume": 148979.0}, {"date": "2025-06-09", "close": 10.72, "volume": 155549.0}, {"date": "2025-06-10", "close": 10.73, "volume": 98290.0}, {"date": "2025-06-11", "close": 10.75, "volume": 139858.0}, {"date": "2025-06-12", "close": 10.81, "volume": 163567.0}, {"date": "2025-06-13", "close": 10.69, "volume": 187266.0}, {"date": "2025-06-16", "close": 10.67, "volume": 142440.0}, {"date": "2025-06-17", "close": 10.67, "volume": 151117.0}, {"date": "2025-06-18", "close": 10.69, "volume": 117234.0}, {"date": "2025-06-20", "close": 10.68, "volume": 177563.0}, {"date": "2025-06-23", "close": 10.69, "volume": 126771.0}, {"date": "2025-06-24", "close": 10.75, "volume": 104627.0}, {"date": "2025-06-25", "close": 10.82, "volume": 216822.0}, {"date": "2025-06-26", "close": 10.84, "volume": 244261.0}, {"date": "2025-06-27", "close": 10.92, "volume": 265430.0}, {"date": "2025-06-30", "close": 10.92, "volume": 225275.0}, {"date": "2025-07-01", "close": 10.99, "volume": 304117.0}, {"date": "2025-07-02", "close": 10.98, "volume": 178667.0}, {"date": "2025-07-03", "close": 10.98, "volume": 125988.0}, {"date": "2025-07-07", "close": 10.92, "volume": 192202.0}, {"date": "2025-07-08", "close": 10.92, "volume": 204178.0}, {"date": "2025-07-09", "close": 10.95, "volume": 226397.0}, {"date": "2025-07-10", "close": 10.98, "volume": 242377.0}, {"date": "2025-07-11", "close": 10.97, "volume": 149174.0}, {"date": "2025-07-14", "close": 10.94, "volume": 189498.0}, {"date": "2025-07-15", "close": 10.83, "volume": 168435.0}, {"date": "2025-07-16", "close": 10.81, "volume": 193480.0}, {"date": "2025-07-17", "close": 10.85, "volume": 118992.0}, {"date": "2025-07-18", "close": 10.92, "volume": 228666.0}, {"date": "2025-07-21", "close": 10.94, "volume": 182389.0}, {"date": "2025-07-22", "close": 10.98, "volume": 154094.0}, {"date": "2025-07-23", "close": 10.97, "volume": 85233.0}, {"date": "2025-07-24", "close": 10.93, "volume": 123693.0}, {"date": "2025-07-25", "close": 10.98, "volume": 136590.0}, {"date": "2025-07-28", "close": 10.99, "volume": 173514.0}, {"date": "2025-07-29", "close": 11.01, "volume": 120327.0}, {"date": "2025-07-30", "close": 11.02, "volume": 121339.0}, {"date": "2025-07-31", "close": 11.04, "volume": 159720.0}, {"date": "2025-08-01", "close": 10.96, "volume": 219541.0}, {"date": "2025-08-04", "close": 11.05, "volume": 230862.0}, {"date": "2025-08-05", "close": 11.04, "volume": 158762.0}, {"date": "2025-08-06", "close": 11.05, "volume": 197779.0}, {"date": "2025-08-07", "close": 11.05, "volume": 186384.0}, {"date": "2025-08-08", "close": 11.1, "volume": 132962.0}, {"date": "2025-08-11", "close": 11.03, "volume": 152424.0}, {"date": "2025-08-12", "close": 11.08, "volume": 225808.0}, {"date": "2025-08-13", "close": 11.08, "volume": 242833.0}, {"date": "2025-08-14", "close": 11.05, "volume": 172083.0}, {"date": "2025-08-15", "close": 10.9, "volume": 144047.0}, {"date": "2025-08-18", "close": 10.9, "volume": 252760.0}, {"date": "2025-08-19", "close": 10.91, "volume": 132099.0}, {"date": "2025-08-20", "close": 10.9, "volume": 150205.0}, {"date": "2025-08-21", "close": 10.85, "volume": 101002.0}, {"date": "2025-08-22", "close": 10.88, "volume": 282457.0}, {"date": "2025-08-25", "close": 10.96, "volume": 206709.0}, {"date": "2025-08-26", "close": 10.97, "volume": 215824.0}, {"date": "2025-08-27", "close": 11.0, "volume": 299960.0}, {"date": "2025-08-28", "close": 11.04, "volume": 265590.0}, {"date": "2025-08-29", "close": 11.0, "volume": 250170.0}, {"date": "2025-09-02", "close": 10.94, "volume": 247385.0}, {"date": "2025-09-03", "close": 10.97, "volume": 185021.0}, {"date": "2025-09-04", "close": 10.96, "volume": 211370.0}, {"date": "2025-09-05", "close": 11.07, "volume": 248715.0}, {"date": "2025-09-08", "close": 11.15, "volume": 291099.0}, {"date": "2025-09-09", "close": 11.1, "volume": 242590.0}, {"date": "2025-09-10", "close": 11.14, "volume": 236857.0}, {"date": "2025-09-11", "close": 11.13, "volume": 267804.0}, {"date": "2025-09-12", "close": 11.15, "volume": 213202.0}, {"date": "2025-09-15", "close": 11.07, "volume": 292399.0}, {"date": "2025-09-16", "close": 11.06, "volume": 221570.0}, {"date": "2025-09-17", "close": 11.05, "volume": 214029.0}, {"date": "2025-09-18", "close": 11.06, "volume": 203919.0}, {"date": "2025-09-19", "close": 11.05, "volume": 142276.0}, {"date": "2025-09-22", "close": 11.08, "volume": 146492.0}, {"date": "2025-09-23", "close": 11.09, "volume": 474137.0}, {"date": "2025-09-24", "close": 11.01, "volume": 158786.0}, {"date": "2025-09-25", "close": 10.99, "volume": 282958.0}, {"date": "2025-09-26", "close": 10.95, "volume": 143941.0}, {"date": "2025-09-29", "close": 11.03, "volume": 167668.0}, {"date": "2025-09-30", "close": 11.05, "volume": 236821.0}, {"date": "2025-10-01", "close": 11.03, "volume": 318133.0}, {"date": "2025-10-02", "close": 11.0, "volume": 195819.0}, {"date": "2025-10-03", "close": 10.98, "volume": 247655.0}, {"date": "2025-10-06", "close": 11.0, "volume": 365957.0}, {"date": "2025-10-07", "close": 11.06, "volume": 290722.0}, {"date": "2025-10-08", "close": 11.12, "volume": 239782.0}, {"date": "2025-10-09", "close": 11.09, "volume": 181947.0}, {"date": "2025-10-10", "close": 11.01, "volume": 186226.0}, {"date": "2025-10-13", "close": 11.08, "volume": 171276.0}, {"date": "2025-10-14", "close": 11.1, "volume": 235462.0}, {"date": "2025-10-15", "close": 11.06, "volume": 119348.0}, {"date": "2025-10-16", "close": 11.06, "volume": 195897.0}, {"date": "2025-10-17", "close": 11.04, "volume": 165065.0}, {"date": "2025-10-20", "close": 11.03, "volume": 249120.0}, {"date": "2025-10-21", "close": 11.12, "volume": 194927.0}, {"date": "2025-10-22", "close": 11.12, "volume": 199831.0}, {"date": "2025-10-23", "close": 11.11, "volume": 182231.0}, {"date": "2025-10-24", "close": 11.13, "volume": 145338.0}, {"date": "2025-10-27", "close": 11.09, "volume": 225127.0}, {"date": "2025-10-28", "close": 11.12, "volume": 209864.0}, {"date": "2025-10-29", "close": 11.12, "volume": 209912.0}, {"date": "2025-10-30", "close": 11.14, "volume": 144672.0}, {"date": "2025-10-31", "close": 11.17, "volume": 305076.0}, {"date": "2025-11-03", "close": 11.14, "volume": 199078.0}, {"date": "2025-11-04", "close": 11.07, "volume": 245245.0}, {"date": "2025-11-05", "close": 11.07, "volume": 137267.0}, {"date": "2025-11-06", "close": 11.02, "volume": 220120.0}, {"date": "2025-11-07", "close": 11.02, "volume": 214736.0}, {"date": "2025-11-10", "close": 11.1, "volume": 231324.0}, {"date": "2025-11-11", "close": 11.06, "volume": 157310.0}, {"date": "2025-11-12", "close": 11.08, "volume": 156458.0}, {"date": "2025-11-13", "close": 11.0, "volume": 170433.0}, {"date": "2025-11-14", "close": 10.8, "volume": 328773.0}, {"date": "2025-11-17", "close": 10.85, "volume": 269759.0}, {"date": "2025-11-18", "close": 10.85, "volume": 148273.0}, {"date": "2025-11-19", "close": 10.79, "volume": 209516.0}, {"date": "2025-11-20", "close": 10.71, "volume": 205609.0}, {"date": "2025-11-21", "close": 10.73, "volume": 147025.0}, {"date": "2025-11-24", "close": 10.87, "volume": 187474.0}, {"date": "2025-11-25", "close": 10.87, "volume": 140264.0}, {"date": "2025-11-26", "close": 10.95, "volume": 138347.0}, {"date": "2025-11-28", "close": 10.98, "volume": 138553.0}, {"date": "2025-12-01", "close": 10.88, "volume": 210537.0}, {"date": "2025-12-02", "close": 10.85, "volume": 244552.0}, {"date": "2025-12-03", "close": 10.91, "volume": 167519.0}, {"date": "2025-12-04", "close": 10.86, "volume": 184968.0}, {"date": "2025-12-05", "close": 10.8, "volume": 247603.0}, {"date": "2025-12-08", "close": 10.83, "volume": 221618.0}, {"date": "2025-12-09", "close": 10.81, "volume": 279951.0}, {"date": "2025-12-10", "close": 10.84, "volume": 211821.0}, {"date": "2025-12-11", "close": 10.83, "volume": 304668.0}, {"date": "2025-12-12", "close": 10.79, "volume": 135313.0}, {"date": "2025-12-15", "close": 10.84, "volume": 219971.0}, {"date": "2025-12-16", "close": 10.8, "volume": 119074.0}, {"date": "2025-12-17", "close": 10.83, "volume": 114004.0}, {"date": "2025-12-18", "close": 10.84, "volume": 219979.0}, {"date": "2025-12-19", "close": 10.88, "volume": 176001.0}, {"date": "2025-12-22", "close": 10.78, "volume": 511985.0}, {"date": "2025-12-23", "close": 10.81, "volume": 523415.0}, {"date": "2025-12-24", "close": 10.81, "volume": 136547.0}, {"date": "2025-12-26", "close": 10.85, "volume": 194028.0}, {"date": "2025-12-29", "close": 10.8, "volume": 239102.0}, {"date": "2025-12-30", "close": 10.84, "volume": 166624.0}, {"date": "2025-12-31", "close": 10.83, "volume": 649478.0}, {"date": "2026-01-02", "close": 10.78, "volume": 289471.0}, {"date": "2026-01-05", "close": 10.78, "volume": 241069.0}, {"date": "2026-01-06", "close": 10.75, "volume": 273775.0}, {"date": "2026-01-07", "close": 10.74, "volume": 336257.0}, {"date": "2026-01-08", "close": 10.74, "volume": 174230.0}, {"date": "2026-01-09", "close": 10.78, "volume": 238324.0}, {"date": "2026-01-12", "close": 10.75, "volume": 320600.0}, {"date": "2026-01-13", "close": 10.75, "volume": 283901.0}, {"date": "2026-01-14", "close": 10.75, "volume": 380851.0}, {"date": "2026-01-15", "close": 10.7, "volume": 476559.0}, {"date": "2026-01-16", "close": 10.66, "volume": 1137254.0}, {"date": "2026-01-20", "close": 10.55, "volume": 271714.0}, {"date": "2026-01-21", "close": 10.61, "volume": 429839.0}, {"date": "2026-01-22", "close": 10.6, "volume": 264671.0}, {"date": "2026-01-23", "close": 10.57, "volume": 278893.0}, {"date": "2026-01-26", "close": 10.59, "volume": 212290.0}, {"date": "2026-01-27", "close": 10.62, "volume": 202814.0}, {"date": "2026-01-28", "close": 10.6, "volume": 209045.0}, {"date": "2026-01-29", "close": 10.63, "volume": 281280.0}, {"date": "2026-01-30", "close": 10.64, "volume": 294996.0}, {"date": "2026-02-02", "close": 10.65, "volume": 262704.0}, {"date": "2026-02-03", "close": 10.67, "volume": 342578.0}, {"date": "2026-02-04", "close": 10.69, "volume": 303634.0}, {"date": "2026-02-05", "close": 10.7, "volume": 270933.0}, {"date": "2026-02-06", "close": 10.69, "volume": 252762.0}, {"date": "2026-02-09", "close": 10.74, "volume": 238607.0}, {"date": "2026-02-10", "close": 10.77, "volume": 213970.0}, {"date": "2026-02-11", "close": 10.78, "volume": 289602.0}, {"date": "2026-02-12", "close": 10.75, "volume": 205145.0}, {"date": "2026-02-13", "close": 10.76, "volume": 254921.0}, {"date": "2026-02-17", "close": 10.7, "volume": 301726.0}, {"date": "2026-02-18", "close": 10.71, "volume": 183951.0}, {"date": "2026-02-19", "close": 10.7, "volume": 215582.0}, {"date": "2026-02-20", "close": 10.74, "volume": 101745.0}, {"date": "2026-02-23", "close": 10.65, "volume": 227150.0}, {"date": "2026-02-24", "close": 10.68, "volume": 254178.0}, {"date": "2026-02-25", "close": 10.67, "volume": 302403.0}, {"date": "2026-02-26", "close": 10.64, "volume": 420790.0}, {"date": "2026-02-27", "close": 10.61, "volume": 341096.0}, {"date": "2026-03-02", "close": 10.59, "volume": 329356.0}, {"date": "2026-03-03", "close": 10.52, "volume": 351799.0}, {"date": "2026-03-04", "close": 10.52, "volume": 296133.0}, {"date": "2026-03-05", "close": 10.46, "volume": 215896.0}, {"date": "2026-03-06", "close": 10.32, "volume": 368697.0}, {"date": "2026-03-09", "close": 10.25, "volume": 588447.0}, {"date": "2026-03-10", "close": 10.33, "volume": 356982.0}, {"date": "2026-03-11", "close": 10.22, "volume": 772714.0}, {"date": "2026-03-12", "close": 10.07, "volume": 692385.0}, {"date": "2026-03-13", "close": 9.99, "volume": 303427.0}, {"date": "2026-03-16", "close": 10.06, "volume": 300292.0}, {"date": "2026-03-17", "close": 10.15, "volume": 236247.0}, {"date": "2026-03-18", "close": 10.09, "volume": 289203.0}, {"date": "2026-03-19", "close": 10.0, "volume": 346260.0}, {"date": "2026-03-20", "close": 9.81, "volume": 577613.0}, {"date": "2026-03-23", "close": 9.95, "volume": 355614.0}, {"date": "2026-03-24", "close": 9.96, "volume": 341056.0}, {"date": "2026-03-25", "close": 10.01, "volume": 450558.0}, {"date": "2026-03-26", "close": 9.85, "volume": 376944.0}, {"date": "2026-03-27", "close": 9.74, "volume": 601780.0}, {"date": "2026-03-30", "close": 9.74, "volume": 523550.0}, {"date": "2026-03-31", "close": 10.1, "volume": 742586.0}, {"date": "2026-04-01", "close": 10.16, "volume": 302383.0}, {"date": "2026-04-02", "close": 10.07, "volume": 313197.0}, {"date": "2026-04-06", "close": 10.14, "volume": 271605.0}, {"date": "2026-04-07", "close": 10.07, "volume": 199749.0}, {"date": "2026-04-08", "close": 10.23, "volume": 259553.0}, {"date": "2026-04-09", "close": 10.31, "volume": 258030.0}, {"date": "2026-04-10", "close": 10.39, "volume": 360213.0}, {"date": "2026-04-13", "close": 10.44, "volume": 338662.0}, {"date": "2026-04-14", "close": 10.5, "volume": 246194.0}, {"date": "2026-04-15", "close": 10.43, "volume": 489432.0}, {"date": "2026-04-16", "close": 10.4, "volume": 190857.0}, {"date": "2026-04-17", "close": 10.48, "volume": 194546.0}, {"date": "2026-04-20", "close": 10.43, "volume": 185041.0}, {"date": "2026-04-21", "close": 10.37, "volume": 277260.0}, {"date": "2026-04-22", "close": 10.37, "volume": 226486.0}, {"date": "2026-04-23", "close": 10.32, "volume": 137661.0}, {"date": "2026-04-24", "close": 10.34, "volume": 173028.0}, {"date": "2026-04-27", "close": 10.4, "volume": 189208.0}, {"date": "2026-04-28", "close": 10.36, "volume": 156867.0}, {"date": "2026-04-29", "close": 10.37, "volume": 177231.0}, {"date": "2026-04-30", "close": 10.38, "volume": 380733.0}, {"date": "2026-05-01", "close": 10.39, "volume": 158998.0}, {"date": "2026-05-04", "close": 10.26, "volume": 216563.0}, {"date": "2026-05-05", "close": 10.27, "volume": 301406.0}, {"date": "2026-05-06", "close": 10.34, "volume": 155624.0}, {"date": "2026-05-07", "close": 10.35, "volume": 313838.0}, {"date": "2026-05-08", "close": 10.34, "volume": 140600.0}, {"date": "2026-05-11", "close": 10.28, "volume": 185658.0}, {"date": "2026-05-12", "close": 10.26, "volume": 243781.0}, {"date": "2026-05-13", "close": 10.25, "volume": 194633.0}, {"date": "2026-05-14", "close": 10.19, "volume": 212390.0}, {"date": "2026-05-15", "close": 10.0, "volume": 348633.0}, {"date": "2026-05-18", "close": 9.89, "volume": 628308.0}, {"date": "2026-05-19", "close": 9.86, "volume": 468037.0}, {"date": "2026-05-20", "close": 10.04, "volume": 737866.0}, {"date": "2026-05-21", "close": 10.02, "volume": 361737.0}, {"date": "2026-05-22", "close": 10.06, "volume": 220352.0}, {"date": "2026-05-26", "close": 10.13, "volume": 294816.0}, {"date": "2026-05-27", "close": 10.17, "volume": 296844.0}, {"date": "2026-05-28", "close": 10.19, "volume": 167706.0}, {"date": "2026-05-29", "close": 10.22, "volume": 209929.0}, {"date": "2026-06-01", "close": 10.15, "volume": 320120.0}, {"date": "2026-06-02", "close": 10.17, "volume": 272370.0}, {"date": "2026-06-03", "close": 10.1, "volume": 243235.0}, {"date": "2026-06-04", "close": 10.12, "volume": 231630.0}, {"date": "2026-06-05", "close": 10.1, "volume": 323899.0}, {"date": "2026-06-08", "close": 10.09, "volume": 166203.0}, {"date": "2026-06-09", "close": 10.12, "volume": 216695.0}, {"date": "2026-06-10", "close": 10.14, "volume": 145261.0}, {"date": "2026-06-11", "close": 10.14, "volume": 460244.0}, {"date": "2026-06-12", "close": 10.14, "volume": 290322.0}, {"date": "2026-06-15", "close": 10.1, "volume": 219089.0}, {"date": "2026-06-16", "close": 10.12, "volume": 260980.0}, {"date": "2026-06-17", "close": 10.06, "volume": 200802.0}, {"date": "2026-06-18", "close": 10.11, "volume": 195666.0}, {"date": "2026-06-22", "close": 10.08, "volume": 179265.0}, {"date": "2026-06-23", "close": 10.06, "volume": 182719.0}, {"date": "2026-06-24", "close": 10.12, "volume": 225537.0}, {"date": "2026-06-25", "close": 10.15, "volume": 263187.0}, {"date": "2026-06-26", "close": 10.16, "volume": 175686.0}, {"date": "2026-06-29", "close": 10.25, "volume": 269793.0}, {"date": "2026-06-30", "close": 10.22, "volume": 332524.0}, {"date": "2026-07-01", "close": 10.22, "volume": 244119.0}, {"date": "2026-07-02", "close": 10.26, "volume": 168548.0}, {"date": "2026-07-06", "close": 10.27, "volume": 166017.0}, {"date": "2026-07-07", "close": 10.25, "volume": 202581.0}, {"date": "2026-07-08", "close": 10.22, "volume": 200306.0}, {"date": "2026-07-09", "close": 10.19, "volume": 205227.0}, {"date": "2026-07-10", "close": 10.21, "volume": 255344.0}, {"date": "2026-07-13", "close": 10.23, "volume": 351751.0}, {"date": "2026-07-14", "close": 10.25, "volume": 226167.0}, {"date": "2026-07-15", "close": 10.16, "volume": 266547.0}, {"date": "2026-07-16", "close": 10.21, "volume": 274968.0}, {"date": "2026-07-17", "close": 10.21, "volume": 1364213.0}, {"date": "2026-07-20", "close": 10.18, "volume": 194578.0}, {"date": "2026-07-21", "close": 10.16, "volume": 194436.0}, {"date": "2026-07-22", "close": 10.1, "volume": 223375.0}, {"date": "2026-07-23", "close": 9.97, "volume": 305551.0}, {"date": "2026-07-24", "close": 9.93, "volume": 317048.0}, {"date": "2026-07-27", "close": 9.98, "volume": 154472.0}, {"date": "2026-07-28", "close": 10.0, "volume": 172691.0}, {"date": "2026-07-29", "close": 9.93, "volume": 256440.0}, {"date": "2026-07-30", "close": 10.02, "volume": 179891.0}, {"date": "2026-07-31", "close": 9.97, "volume": 250461.0}, {"date": "2026-08-03", "close": 10.0, "volume": 193103.0}, {"date": "2026-08-04", "close": 9.98, "volume": 243006.0}, {"date": "2026-08-05", "close": 10.02, "volume": 395605.0}, {"date": "2026-08-06", "close": 10.15, "volume": 407342.0}, {"date": "2026-08-07", "close": 10.24, "volume": 400036.0}], "refreshing": true}