{"ticker": "DTF", "overview": {"cik": "879535", "ticker": "DTF", "name": "DTF TAX-FREE INCOME 2028 TERM FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-11", "title": "Form N-PX", "accession": "0001193125-26-343953", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0001193125-26-292155", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002073679-26-000067", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012474", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-04", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000081", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001542153-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-16", "title": "NOTICE OF JOINT ANNUAL MEETING OF SHAREHOLDERS", "accession": "0001193125-26-015150", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0000940400-26-000164", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-23", "title": "Form N-CSR", "accession": "0001193125-25-331136", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-19", "title": "Form NPORT-P", "accession": "0000940400-25-013945", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0000940400-25-002080", "price_sensitive": false}, {"form": "4", "date": "2025-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-080769", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001021408-25-003425", "price_sensitive": false}, {"form": "4", "date": "2025-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-077808", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-015590", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001752724-25-161409", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-20", "title": "DTF TAX-FREE INCOME 2028 TERM FUND INC.", "accession": "0001193125-25-143437", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "FORM 3", "accession": "0000883237-25-000035", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "FORM 3", "accession": "0000883237-25-000032", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-20", "title": "Form NPORT-P", "accession": "0001752724-25-062128", "price_sensitive": false}, {"form": "3", "date": "2025-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-024627", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-01-24", "title": "NOTICE OF JOINT ANNUAL MEETING OF SHAREHOLDERS", "accession": "0001193125-25-011831", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-13", "title": "Form N-CEN", "accession": "0001752724-25-001587", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DTF", "has_prices": true, "as_of": "2026-09-23", "last": 11.3, "prev_close": 11.31, "change": -0.009999999999999787, "change_pct": -0.0008841732979663825, "session_volume": 13558.0, "vwap_5": 11.309780476933364, "vwap_20": 11.442992134544058, "vwap_60": 11.479248691855988, "vwap_250": 11.428257031839694, "high_52w": 11.6, "low_52w": 11.27, "avg_volume_20": 5272.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002073679-26-000067", "src": "13DG", "ticker": "DTF", "cik": "879535", "company": "DTF TAX-FREE INCOME 2028 TERM FUND INC", "company_raw": "DTF TAX-FREE INCOME 2028 TERM FUND INC", "who": "Almitas Capital LLC", "who_key": "Almitas Capital LLC", "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": "Almitas Capital LLC takes a 5.1% passive stake in DTF", "source_url": "https://www.sec.gov/Archives/edgar/data/1596468/0002073679-26-000067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "0000899243-20-031124", "src": "INSIDERS", "ticker": "DTF", "cik": "879535", "company": "DTF TAX-FREE INCOME 2028 TERM FUND INC", "company_raw": "DTF TAX-FREE INCOME INC", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on DTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000089924320031124/0000899243-20-031124-index.htm", "trade_date": "2020-11-12", "timestamp": "2020-11-12", "mins": 3141584}], "recent_buys": [], "institutional": [{"id": "13DG-0002073679-26-000067", "src": "13DG", "ticker": "DTF", "cik": "879535", "company": "DTF TAX-FREE INCOME 2028 TERM FUND INC", "company_raw": "DTF TAX-FREE INCOME 2028 TERM FUND INC", "who": "Almitas Capital LLC", "who_key": "Almitas Capital LLC", "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": "Almitas Capital LLC takes a 5.1% passive stake in DTF", "source_url": "https://www.sec.gov/Archives/edgar/data/1596468/0002073679-26-000067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock", "new_value": "DTF TAX-FREE INCOME 2028 TERM FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000879535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000879535", "applied": 1, "detected_at": "2026-09-11T14:35:07.077535"}]}, "key_people": [], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-11", "title": "Form N-PX", "accession": "0001193125-26-343953", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0001193125-26-292155", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002073679-26-000067", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012474", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-04", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000081", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001542153-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-16", "title": "NOTICE OF JOINT ANNUAL MEETING OF SHAREHOLDERS", "accession": "0001193125-26-015150", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0000940400-26-000164", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-23", "title": "Form N-CSR", "accession": "0001193125-25-331136", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-19", "title": "Form NPORT-P", "accession": "0000940400-25-013945", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0000940400-25-002080", "price_sensitive": false}, {"form": "4", "date": "2025-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-080769", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001021408-25-003425", "price_sensitive": false}, {"form": "4", "date": "2025-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-077808", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-015590", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001752724-25-161409", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-20", "title": "DTF TAX-FREE INCOME 2028 TERM FUND INC.", "accession": "0001193125-25-143437", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "FORM 3", "accession": "0000883237-25-000035", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "FORM 3", "accession": "0000883237-25-000032", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-20", "title": "Form NPORT-P", "accession": "0001752724-25-062128", "price_sensitive": false}, {"form": "3", "date": "2025-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-024627", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-01-24", "title": "NOTICE OF JOINT ANNUAL MEETING OF SHAREHOLDERS", "accession": "0001193125-25-011831", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-13", "title": "Form N-CEN", "accession": "0001752724-25-001587", "price_sensitive": false}], "performance": {"ticker": "DTF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 16.394, "volume": 11271.0}, {"date": "2016-09-26", "close": 16.389, "volume": 6643.0}, {"date": "2016-09-27", "close": 16.36, "volume": 14634.0}, {"date": "2016-09-28", "close": 16.45, "volume": 34019.0}, {"date": "2016-09-29", "close": 16.34, "volume": 19426.0}, {"date": "2016-09-30", "close": 16.29, "volume": 6594.0}, {"date": "2016-10-03", "close": 16.335, "volume": 10978.0}, {"date": "2016-10-04", "close": 16.14, "volume": 6899.0}, {"date": "2016-10-05", "close": 16.1, "volume": 12239.0}, {"date": "2016-10-06", "close": 16.14, "volume": 8831.0}, {"date": "2016-10-07", "close": 16.14, "volume": 4220.0}, {"date": "2016-10-10", "close": 16.148, "volume": 5762.0}, {"date": "2016-10-11", "close": 16.04, "volume": 12304.0}, {"date": "2016-10-12", "close": 15.9452, "volume": 14921.0}, {"date": "2016-10-13", "close": 15.77, "volume": 11493.0}, {"date": "2016-10-14", "close": 15.58, "volume": 11899.0}, {"date": "2016-10-17", "close": 15.33, "volume": 21023.0}, {"date": "2016-10-18", "close": 15.37, "volume": 10788.0}, {"date": "2016-10-19", "close": 15.43, "volume": 17376.0}, {"date": "2016-10-20", "close": 15.535, "volume": 41565.0}, {"date": "2016-10-21", "close": 15.6, "volume": 27050.0}, {"date": "2016-10-24", "close": 15.625, "volume": 14710.0}, {"date": "2016-10-25", "close": 15.58, "volume": 13109.0}, {"date": "2016-10-26", "close": 15.43, "volume": 17247.0}, {"date": "2016-10-27", "close": 15.18, "volume": 11160.0}, {"date": "2016-10-28", "close": 15.0675, "volume": 21787.0}, {"date": "2016-10-31", "close": 15.08, "volume": 9626.0}, {"date": "2016-11-01", "close": 15.16, "volume": 15437.0}, {"date": "2016-11-02", "close": 15.22, "volume": 9873.0}, {"date": "2016-11-03", "close": 15.2293, "volume": 10078.0}, {"date": "2016-11-04", "close": 15.2, "volume": 10149.0}, {"date": "2016-11-07", "close": 15.24, "volume": 9479.0}, {"date": "2016-11-08", "close": 15.24, "volume": 17562.0}, {"date": "2016-11-09", "close": 15.01, "volume": 10921.0}, {"date": "2016-11-10", "close": 14.64, "volume": 37703.0}, {"date": "2016-11-11", "close": 14.58, "volume": 28885.0}, {"date": "2016-11-14", "close": 14.18, "volume": 42986.0}, {"date": "2016-11-15", "close": 14.5001, "volume": 33383.0}, {"date": "2016-11-16", "close": 14.4948, "volume": 17720.0}, {"date": "2016-11-17", "close": 14.44, "volume": 18334.0}, {"date": "2016-11-18", "close": 14.49, "volume": 15248.0}, {"date": "2016-11-21", "close": 14.4899, "volume": 30400.0}, {"date": "2016-11-22", "close": 14.49, "volume": 20373.0}, {"date": "2016-11-23", "close": 14.52, "volume": 17227.0}, {"date": "2016-11-25", "close": 14.45, "volume": 19875.0}, {"date": "2016-11-28", "close": 14.42, "volume": 22812.0}, {"date": "2016-11-29", "close": 14.46, "volume": 39878.0}, {"date": "2016-11-30", "close": 14.38, "volume": 42862.0}, {"date": "2016-12-01", "close": 14.239, "volume": 36497.0}, {"date": "2016-12-02", "close": 14.18, "volume": 21376.0}, {"date": "2016-12-05", "close": 14.15, "volume": 32254.0}, {"date": "2016-12-06", "close": 14.26, "volume": 19753.0}, {"date": "2016-12-07", "close": 14.51, "volume": 53408.0}, {"date": "2016-12-08", "close": 14.46, "volume": 28124.0}, {"date": "2016-12-09", "close": 14.35, "volume": 45498.0}, {"date": "2016-12-12", "close": 14.31, "volume": 20188.0}, {"date": "2016-12-13", "close": 14.39, "volume": 24275.0}, {"date": "2016-12-14", "close": 14.5, "volume": 33295.0}, {"date": "2016-12-15", "close": 14.37, "volume": 25989.0}, {"date": "2016-12-16", "close": 14.33, "volume": 40285.0}, {"date": "2016-12-19", "close": 14.3662, "volume": 12509.0}, {"date": "2016-12-20", "close": 14.44, "volume": 49571.0}, {"date": "2016-12-21", "close": 14.42, "volume": 25796.0}, {"date": "2016-12-22", "close": 14.43, "volume": 33857.0}, {"date": "2016-12-23", "close": 14.4027, "volume": 15369.0}, {"date": "2016-12-27", "close": 14.36, "volume": 22450.0}, {"date": "2016-12-28", "close": 14.3175, "volume": 32213.0}, {"date": "2016-12-29", "close": 14.37, "volume": 17869.0}, {"date": "2016-12-30", "close": 14.43, "volume": 34166.0}, {"date": "2017-01-03", "close": 14.53, "volume": 19300.0}, {"date": "2017-01-04", "close": 14.59, "volume": 45281.0}, {"date": "2017-01-05", "close": 14.648, "volume": 17700.0}, {"date": "2017-01-06", "close": 14.65, "volume": 10791.0}, {"date": "2017-01-09", "close": 14.76, "volume": 9502.0}, {"date": "2017-01-10", "close": 14.84, "volume": 8066.0}, {"date": "2017-01-11", "close": 14.83, "volume": 12855.0}, {"date": "2017-01-12", "close": 14.9, "volume": 11019.0}, {"date": "2017-01-13", "close": 14.93, "volume": 13483.0}, {"date": "2017-01-17", "close": 14.99, "volume": 29030.0}, {"date": "2017-01-18", "close": 15.02, "volume": 17399.0}, {"date": "2017-01-19", "close": 14.87, "volume": 12437.0}, {"date": "2017-01-20", "close": 14.77, "volume": 14977.0}, {"date": "2017-01-23", "close": 14.85, "volume": 12176.0}, {"date": "2017-01-24", "close": 14.89, "volume": 12173.0}, {"date": "2017-01-25", "close": 14.83, "volume": 10642.0}, {"date": "2017-01-26", "close": 14.73, "volume": 27198.0}, {"date": "2017-01-27", "close": 14.78, "volume": 38910.0}, {"date": "2017-01-30", "close": 14.85, "volume": 12265.0}, {"date": "2017-01-31", "close": 14.91, "volume": 20586.0}, {"date": "2017-02-01", "close": 14.87, "volume": 20479.0}, {"date": "2017-02-02", "close": 14.885, "volume": 7243.0}, {"date": "2017-02-03", "close": 14.99, "volume": 9904.0}, {"date": "2017-02-06", "close": 15.06, "volume": 11749.0}, {"date": "2017-02-07", "close": 15.13, "volume": 14511.0}, {"date": "2017-02-08", "close": 15.23, "volume": 13029.0}, {"date": "2017-02-09", "close": 15.08, "volume": 12542.0}, {"date": "2017-02-10", "close": 15.03, "volume": 14970.0}, {"date": "2017-02-13", "close": 14.96, "volume": 11740.0}, {"date": "2017-02-14", "close": 14.9, "volume": 23674.0}, {"date": "2017-02-15", "close": 14.95, "volume": 42526.0}, {"date": "2017-02-16", "close": 14.95, "volume": 6679.0}, {"date": "2017-02-17", "close": 15.008, "volume": 20461.0}, {"date": "2017-02-21", "close": 15.07, "volume": 19022.0}, {"date": "2017-02-22", "close": 15.13, "volume": 11121.0}, {"date": "2017-02-23", "close": 15.45, "volume": 24420.0}, {"date": "2017-02-24", "close": 15.66, "volume": 23439.0}, {"date": "2017-02-27", "close": 15.72, "volume": 13735.0}, {"date": "2017-02-28", "close": 15.96, "volume": 10860.0}, {"date": "2017-03-01", "close": 15.83, "volume": 31149.0}, {"date": "2017-03-02", "close": 15.71, "volume": 16928.0}, {"date": "2017-03-03", "close": 15.77, "volume": 56015.0}, {"date": "2017-03-06", "close": 15.61, "volume": 16980.0}, {"date": "2017-03-07", "close": 15.58, "volume": 11367.0}, {"date": "2017-03-08", "close": 15.53, "volume": 9736.0}, {"date": "2017-03-09", "close": 15.75, "volume": 18862.0}, {"date": "2017-03-10", "close": 15.64, "volume": 10768.0}, {"date": "2017-03-13", "close": 15.5, "volume": 27228.0}, {"date": "2017-03-14", "close": 15.43, "volume": 11535.0}, {"date": "2017-03-15", "close": 15.06, "volume": 55631.0}, {"date": "2017-03-16", "close": 14.77, "volume": 65525.0}, {"date": "2017-03-17", "close": 14.67, "volume": 29985.0}, {"date": "2017-03-20", "close": 14.66, "volume": 24461.0}, {"date": "2017-03-21", "close": 14.61, "volume": 19389.0}, {"date": "2017-03-22", "close": 14.71, "volume": 29029.0}, {"date": "2017-03-23", "close": 14.85, "volume": 30195.0}, {"date": "2017-03-24", "close": 14.81, "volume": 8409.0}, {"date": "2017-03-27", "close": 14.93, "volume": 18240.0}, {"date": "2017-03-28", "close": 14.79, "volume": 30310.0}, {"date": "2017-03-29", "close": 14.86, "volume": 18006.0}, {"date": "2017-03-30", "close": 14.86, "volume": 17671.0}, {"date": "2017-03-31", "close": 14.87, "volume": 19185.0}, {"date": "2017-04-03", "close": 14.99, "volume": 17469.0}, {"date": "2017-04-04", "close": 14.93, "volume": 35426.0}, {"date": "2017-04-05", "close": 14.91, "volume": 8919.0}, {"date": "2017-04-06", "close": 14.91, "volume": 5578.0}, {"date": "2017-04-07", "close": 14.955, "volume": 17156.0}, {"date": "2017-04-10", "close": 14.93, "volume": 31994.0}, {"date": "2017-04-11", "close": 15.02, "volume": 10600.0}, {"date": "2017-04-12", "close": 15.05, "volume": 20373.0}, {"date": "2017-04-13", "close": 15.06, "volume": 4557.0}, {"date": "2017-04-17", "close": 15.0, "volume": 6413.0}, {"date": "2017-04-18", "close": 15.0, "volume": 5195.0}, {"date": "2017-04-19", "close": 14.96, "volume": 5057.0}, {"date": "2017-04-20", "close": 14.97, "volume": 16669.0}, {"date": "2017-04-21", "close": 14.98, "volume": 5954.0}, {"date": "2017-04-24", "close": 14.92, "volume": 4105.0}, {"date": "2017-04-25", "close": 14.87, "volume": 14330.0}, {"date": "2017-04-26", "close": 14.86, "volume": 18846.0}, {"date": "2017-04-27", "close": 14.94, "volume": 9851.0}, {"date": "2017-04-28", "close": 14.93, "volume": 15998.0}, {"date": "2017-05-01", "close": 14.87, "volume": 28124.0}, {"date": "2017-05-02", "close": 14.93, "volume": 17770.0}, {"date": "2017-05-03", "close": 15.05, "volume": 7314.0}, {"date": "2017-05-04", "close": 15.059, "volume": 12932.0}, {"date": "2017-05-05", "close": 15.09, "volume": 16904.0}, {"date": "2017-05-08", "close": 15.08, "volume": 7564.0}, {"date": "2017-05-09", "close": 15.1, "volume": 17213.0}, {"date": "2017-05-10", "close": 15.02, "volume": 12980.0}, {"date": "2017-05-11", "close": 15.004, "volume": 9978.0}, {"date": "2017-05-12", "close": 15.12, "volume": 7345.0}, {"date": "2017-05-15", "close": 15.18, "volume": 22524.0}, {"date": "2017-05-16", "close": 15.18, "volume": 8694.0}, {"date": "2017-05-17", "close": 15.23, "volume": 9975.0}, {"date": "2017-05-18", "close": 14.9, "volume": 115663.0}, {"date": "2017-05-19", "close": 14.88, "volume": 123723.0}, {"date": "2017-05-22", "close": 14.9, "volume": 65332.0}, {"date": "2017-05-23", "close": 14.91, "volume": 62738.0}, {"date": "2017-05-24", "close": 14.98, "volume": 34722.0}, {"date": "2017-05-25", "close": 14.97, "volume": 30754.0}, {"date": "2017-05-26", "close": 14.95, "volume": 28861.0}, {"date": "2017-05-30", "close": 14.98, "volume": 15183.0}, {"date": "2017-05-31", "close": 15.0188, "volume": 18690.0}, {"date": "2017-06-01", "close": 14.95, "volume": 28663.0}, {"date": "2017-06-02", "close": 14.93, "volume": 25367.0}, {"date": "2017-06-05", "close": 14.92, "volume": 21907.0}, {"date": "2017-06-06", "close": 14.94, "volume": 10945.0}, {"date": "2017-06-07", "close": 14.93, "volume": 24171.0}, {"date": "2017-06-08", "close": 14.87, "volume": 33608.0}, {"date": "2017-06-09", "close": 14.82, "volume": 27074.0}, {"date": "2017-06-12", "close": 14.83, "volume": 25348.0}, {"date": "2017-06-13", "close": 14.75, "volume": 11512.0}, {"date": "2017-06-14", "close": 14.74, "volume": 16225.0}, {"date": "2017-06-15", "close": 14.78, "volume": 20431.0}, {"date": "2017-06-16", "close": 14.78, "volume": 11281.0}, {"date": "2017-06-19", "close": 14.81, "volume": 12698.0}, {"date": "2017-06-20", "close": 14.82, "volume": 8488.0}, {"date": "2017-06-21", "close": 14.85, "volume": 11236.0}, {"date": "2017-06-22", "close": 14.85, "volume": 6121.0}, {"date": "2017-06-23", "close": 14.82, "volume": 5473.0}, {"date": "2017-06-26", "close": 14.81, "volume": 7754.0}, {"date": "2017-06-27", "close": 14.79, "volume": 24015.0}, {"date": "2017-06-28", "close": 14.74, "volume": 11161.0}, {"date": "2017-06-29", "close": 14.63, "volume": 9344.0}, {"date": "2017-06-30", "close": 14.6, "volume": 27296.0}, {"date": "2017-07-03", "close": 14.56, "volume": 21318.0}, {"date": "2017-07-05", "close": 14.53, "volume": 26915.0}, {"date": "2017-07-06", "close": 14.46, "volume": 27807.0}, {"date": "2017-07-07", "close": 14.45, "volume": 19589.0}, {"date": "2017-07-10", "close": 14.47, "volume": 24898.0}, {"date": "2017-07-11", "close": 14.55, "volume": 19543.0}, {"date": "2017-07-12", "close": 14.601, "volume": 11903.0}, {"date": "2017-07-13", "close": 14.47, "volume": 14389.0}, {"date": "2017-07-14", "close": 14.56, "volume": 21408.0}, {"date": "2017-07-17", "close": 14.55, "volume": 21557.0}, {"date": "2017-07-18", "close": 14.56, "volume": 12596.0}, {"date": "2017-07-19", "close": 14.5899, "volume": 13002.0}, {"date": "2017-07-20", "close": 14.55, "volume": 16413.0}, {"date": "2017-07-21", "close": 14.56, "volume": 11552.0}, {"date": "2017-07-24", "close": 14.51, "volume": 19166.0}, {"date": "2017-07-25", "close": 14.47, "volume": 32535.0}, {"date": "2017-07-26", "close": 14.52, "volume": 13022.0}, {"date": "2017-07-27", "close": 14.51, "volume": 16331.0}, {"date": "2017-07-28", "close": 14.63, "volume": 34855.0}, {"date": "2017-07-31", "close": 14.75, "volume": 74596.0}, {"date": "2017-08-01", "close": 14.75, "volume": 27638.0}, {"date": "2017-08-02", "close": 14.76, "volume": 27269.0}, {"date": "2017-08-03", "close": 14.74, "volume": 50413.0}, {"date": "2017-08-04", "close": 14.64, "volume": 26539.0}, {"date": "2017-08-07", "close": 14.66, "volume": 44723.0}, {"date": "2017-08-08", "close": 14.55, "volume": 27654.0}, {"date": "2017-08-09", "close": 14.53, "volume": 42737.0}, {"date": "2017-08-10", "close": 14.5066, "volume": 27101.0}, {"date": "2017-08-11", "close": 14.5, "volume": 35851.0}, {"date": "2017-08-14", "close": 14.4725, "volume": 14816.0}, {"date": "2017-08-15", "close": 14.41, "volume": 23570.0}, {"date": "2017-08-16", "close": 14.43, "volume": 26531.0}, {"date": "2017-08-17", "close": 14.48, "volume": 18114.0}, {"date": "2017-08-18", "close": 14.48, "volume": 19254.0}, {"date": "2017-08-21", "close": 14.54, "volume": 14133.0}, {"date": "2017-08-22", "close": 14.53, "volume": 9892.0}, {"date": "2017-08-23", "close": 14.57, "volume": 14213.0}, {"date": "2017-08-24", "close": 14.57, "volume": 11377.0}, {"date": "2017-08-25", "close": 14.55, "volume": 15071.0}, {"date": "2017-08-28", "close": 14.53, "volume": 14113.0}, {"date": "2017-08-29", "close": 14.65, "volume": 27476.0}, {"date": "2017-08-30", "close": 14.62, "volume": 15960.0}, {"date": "2017-08-31", "close": 14.6, "volume": 16208.0}, {"date": "2017-09-01", "close": 14.57, "volume": 24258.0}, {"date": "2017-09-05", "close": 14.5799, "volume": 28357.0}, {"date": "2017-09-06", "close": 14.5801, "volume": 14275.0}, {"date": "2017-09-07", "close": 14.65, "volume": 23837.0}, {"date": "2017-09-08", "close": 14.62, "volume": 9815.0}, {"date": "2017-09-11", "close": 14.57, "volume": 11861.0}, {"date": "2017-09-12", "close": 14.6, "volume": 15702.0}, {"date": "2017-09-13", "close": 14.659, "volume": 17521.0}, {"date": "2017-09-14", "close": 14.62, "volume": 25431.0}, {"date": "2017-09-15", "close": 14.66, "volume": 13084.0}, {"date": "2017-09-18", "close": 14.64, "volume": 16566.0}, {"date": "2017-09-19", "close": 14.61, "volume": 3345.0}, {"date": "2017-09-20", "close": 14.55, "volume": 8497.0}, {"date": "2017-09-21", "close": 14.49, "volume": 22899.0}, {"date": "2017-09-22", "close": 14.44, "volume": 64948.0}, {"date": "2017-09-25", "close": 14.42, "volume": 36296.0}, {"date": "2017-09-26", "close": 14.39, "volume": 18463.0}, {"date": "2017-09-27", "close": 14.3, "volume": 24846.0}, {"date": "2017-09-28", "close": 14.31, "volume": 9061.0}, {"date": "2017-09-29", "close": 14.29, "volume": 16178.0}, {"date": "2017-10-02", "close": 14.311, "volume": 9581.0}, {"date": "2017-10-03", "close": 14.31, "volume": 12746.0}, {"date": "2017-10-04", "close": 14.31, "volume": 5714.0}, {"date": "2017-10-05", "close": 14.33, "volume": 14608.0}, {"date": "2017-10-06", "close": 14.3, "volume": 13280.0}, {"date": "2017-10-09", "close": 14.24, "volume": 15841.0}, {"date": "2017-10-10", "close": 14.3, "volume": 25290.0}, {"date": "2017-10-11", "close": 14.32, "volume": 9216.0}, {"date": "2017-10-12", "close": 14.34, "volume": 6977.0}, {"date": "2017-10-13", "close": 14.28, "volume": 20721.0}, {"date": "2017-10-16", "close": 14.29, "volume": 9614.0}, {"date": "2017-10-17", "close": 14.29, "volume": 13473.0}, {"date": "2017-10-18", "close": 14.25, "volume": 14576.0}, {"date": "2017-10-19", "close": 14.23, "volume": 13585.0}, {"date": "2017-10-20", "close": 14.27, "volume": 39035.0}, {"date": "2017-10-23", "close": 14.24, "volume": 6394.0}, {"date": "2017-10-24", "close": 14.2, "volume": 16618.0}, {"date": "2017-10-25", "close": 14.14, "volume": 17655.0}, {"date": "2017-10-26", "close": 14.08, "volume": 16162.0}, {"date": "2017-10-27", "close": 14.1, "volume": 36712.0}, {"date": "2017-10-30", "close": 14.2, "volume": 23294.0}, {"date": "2017-10-31", "close": 14.16, "volume": 18045.0}, {"date": "2017-11-01", "close": 14.19, "volume": 25495.0}, {"date": "2017-11-02", "close": 14.15, "volume": 21173.0}, {"date": "2017-11-03", "close": 14.18, "volume": 9438.0}, {"date": "2017-11-06", "close": 14.19, "volume": 14937.0}, {"date": "2017-11-07", "close": 14.29, "volume": 26920.0}, {"date": "2017-11-08", "close": 14.29, "volume": 10324.0}, {"date": "2017-11-09", "close": 14.2665, "volume": 23506.0}, {"date": "2017-11-10", "close": 14.21, "volume": 6908.0}, {"date": "2017-11-13", "close": 14.24, "volume": 7812.0}, {"date": "2017-11-14", "close": 14.22, "volume": 15940.0}, {"date": "2017-11-15", "close": 14.25, "volume": 17805.0}, {"date": "2017-11-16", "close": 14.24, "volume": 32224.0}, {"date": "2017-11-17", "close": 14.27, "volume": 18379.0}, {"date": "2017-11-20", "close": 14.26, "volume": 21250.0}, {"date": "2017-11-21", "close": 14.28, "volume": 19793.0}, {"date": "2017-11-22", "close": 14.25, "volume": 21524.0}, {"date": "2017-11-24", "close": 14.25, "volume": 1357.0}, {"date": "2017-11-27", "close": 14.12, "volume": 26452.0}, {"date": "2017-11-28", "close": 14.12, "volume": 31115.0}, {"date": "2017-11-29", "close": 14.03, "volume": 11660.0}, {"date": "2017-11-30", "close": 14.05, "volume": 22177.0}, {"date": "2017-12-01", "close": 14.08, "volume": 21273.0}, {"date": "2017-12-04", "close": 14.17, "volume": 17774.0}, {"date": "2017-12-05", "close": 14.23, "volume": 20183.0}, {"date": "2017-12-06", "close": 14.31, "volume": 15182.0}, {"date": "2017-12-07", "close": 14.3, "volume": 13189.0}, {"date": "2017-12-08", "close": 14.22, "volume": 20353.0}, {"date": "2017-12-11", "close": 14.23, "volume": 13458.0}, {"date": "2017-12-12", "close": 14.21, "volume": 19262.0}, {"date": "2017-12-13", "close": 14.2403, "volume": 20292.0}, {"date": "2017-12-14", "close": 14.21, "volume": 9907.0}, {"date": "2017-12-15", "close": 14.2, "volume": 21689.0}, {"date": "2017-12-18", "close": 14.06, "volume": 44631.0}, {"date": "2017-12-19", "close": 14.03, "volume": 27290.0}, {"date": "2017-12-20", "close": 13.98, "volume": 48514.0}, {"date": "2017-12-21", "close": 13.93, "volume": 61308.0}, {"date": "2017-12-22", "close": 14.0, "volume": 15775.0}, {"date": "2017-12-26", "close": 14.0, "volume": 19370.0}, {"date": "2017-12-27", "close": 14.07, "volume": 28992.0}, {"date": "2017-12-28", "close": 14.02, "volume": 38423.0}, {"date": "2017-12-29", "close": 14.055, "volume": 71306.0}, {"date": "2018-01-02", "close": 14.1, "volume": 20571.0}, {"date": "2018-01-03", "close": 14.15, "volume": 29047.0}, {"date": "2018-01-04", "close": 14.3, "volume": 49198.0}, {"date": "2018-01-05", "close": 14.24, "volume": 30106.0}, {"date": "2018-01-08", "close": 14.27, "volume": 16995.0}, {"date": "2018-01-09", "close": 14.24, "volume": 21701.0}, {"date": "2018-01-10", "close": 14.21, "volume": 22703.0}, {"date": "2018-01-11", "close": 14.22, "volume": 29105.0}, {"date": "2018-01-12", "close": 14.06, "volume": 9561.0}, {"date": "2018-01-16", "close": 14.03, "volume": 25686.0}, {"date": "2018-01-17", "close": 14.03, "volume": 13278.0}, {"date": "2018-01-18", "close": 13.95, "volume": 25095.0}, {"date": "2018-01-19", "close": 13.93, "volume": 12769.0}, {"date": "2018-01-22", "close": 13.88, "volume": 22944.0}, {"date": "2018-01-23", "close": 13.98, "volume": 12463.0}, {"date": "2018-01-24", "close": 13.89, "volume": 3710.0}, {"date": "2018-01-25", "close": 13.87, "volume": 4981.0}, {"date": "2018-01-26", "close": 13.8, "volume": 14583.0}, {"date": "2018-01-29", "close": 13.63, "volume": 20405.0}, {"date": "2018-01-30", "close": 13.513, "volume": 107559.0}, {"date": "2018-01-31", "close": 13.54, "volume": 17095.0}, {"date": "2018-02-01", "close": 13.44, "volume": 23972.0}, {"date": "2018-02-02", "close": 13.34, "volume": 24570.0}, {"date": "2018-02-05", "close": 13.26, "volume": 39321.0}, {"date": "2018-02-06", "close": 13.38, "volume": 33979.0}, {"date": "2018-02-07", "close": 13.45, "volume": 35344.0}, {"date": "2018-02-08", "close": 13.47, "volume": 36306.0}, {"date": "2018-02-09", "close": 13.42, "volume": 14187.0}, {"date": "2018-02-12", "close": 13.45, "volume": 27100.0}, {"date": "2018-02-13", "close": 13.54, "volume": 32269.0}, {"date": "2018-02-14", "close": 13.46, "volume": 19545.0}, {"date": "2018-02-15", "close": 13.45, "volume": 25422.0}, {"date": "2018-02-16", "close": 13.45, "volume": 16996.0}, {"date": "2018-02-20", "close": 13.4, "volume": 19548.0}, {"date": "2018-02-21", "close": 13.39, "volume": 28036.0}, {"date": "2018-02-22", "close": 13.33, "volume": 43148.0}, {"date": "2018-02-23", "close": 13.3, "volume": 71157.0}, {"date": "2018-02-26", "close": 13.3666, "volume": 26697.0}, {"date": "2018-02-27", "close": 13.31, "volume": 46765.0}, {"date": "2018-02-28", "close": 13.31, "volume": 19071.0}, {"date": "2018-03-01", "close": 13.3099, "volume": 46431.0}, {"date": "2018-03-02", "close": 13.3, "volume": 23274.0}, {"date": "2018-03-05", "close": 13.291, "volume": 35149.0}, {"date": "2018-03-06", "close": 13.28, "volume": 21141.0}, {"date": "2018-03-07", "close": 13.28, "volume": 16210.0}, {"date": "2018-03-08", "close": 13.3, "volume": 32286.0}, {"date": "2018-03-09", "close": 13.27, "volume": 7536.0}, {"date": "2018-03-12", "close": 13.26, "volume": 12362.0}, {"date": "2018-03-13", "close": 13.28, "volume": 33469.0}, {"date": "2018-03-14", "close": 13.23, "volume": 10003.0}, {"date": "2018-03-15", "close": 13.31, "volume": 158568.0}, {"date": "2018-03-16", "close": 13.25, "volume": 9503.0}, {"date": "2018-03-19", "close": 13.23, "volume": 10815.0}, {"date": "2018-03-20", "close": 13.181, "volume": 6454.0}, {"date": "2018-03-21", "close": 13.15, "volume": 8280.0}, {"date": "2018-03-22", "close": 13.2, "volume": 28236.0}, {"date": "2018-03-23", "close": 13.14, "volume": 9110.0}, {"date": "2018-03-26", "close": 13.22, "volume": 25671.0}, {"date": "2018-03-27", "close": 13.27, "volume": 39177.0}, {"date": "2018-03-28", "close": 13.29, "volume": 15040.0}, {"date": "2018-03-29", "close": 13.3101, "volume": 13649.0}, {"date": "2018-04-02", "close": 13.29, "volume": 14191.0}, {"date": "2018-04-03", "close": 13.23, "volume": 6882.0}, {"date": "2018-04-04", "close": 13.34, "volume": 13253.0}, {"date": "2018-04-05", "close": 13.35, "volume": 17807.0}, {"date": "2018-04-06", "close": 13.33, "volume": 9284.0}, {"date": "2018-04-09", "close": 13.28, "volume": 9869.0}, {"date": "2018-04-10", "close": 13.22, "volume": 12073.0}, {"date": "2018-04-11", "close": 13.25, "volume": 10145.0}, {"date": "2018-04-12", "close": 13.26, "volume": 12493.0}, {"date": "2018-04-13", "close": 13.21, "volume": 42535.0}, {"date": "2018-04-16", "close": 13.19, "volume": 19462.0}, {"date": "2018-04-17", "close": 13.2, "volume": 17305.0}, {"date": "2018-04-18", "close": 13.22, "volume": 24653.0}, {"date": "2018-04-19", "close": 13.19, "volume": 11478.0}, {"date": "2018-04-20", "close": 13.18, "volume": 12457.0}, {"date": "2018-04-23", "close": 13.14, "volume": 12707.0}, {"date": "2018-04-24", "close": 13.1238, "volume": 9716.0}, {"date": "2018-04-25", "close": 13.03, "volume": 12332.0}, {"date": "2018-04-26", "close": 13.12, "volume": 10744.0}, {"date": "2018-04-27", "close": 13.13, "volume": 6764.0}, {"date": "2018-04-30", "close": 13.12, "volume": 8321.0}, {"date": "2018-05-01", "close": 13.09, "volume": 12689.0}, {"date": "2018-05-02", "close": 13.09, "volume": 9137.0}, {"date": "2018-05-03", "close": 13.11, "volume": 9655.0}, {"date": "2018-05-04", "close": 13.13, "volume": 8988.0}, {"date": "2018-05-07", "close": 13.16, "volume": 22280.0}, {"date": "2018-05-08", "close": 13.16, "volume": 10247.0}, {"date": "2018-05-09", "close": 13.15, "volume": 19227.0}, {"date": "2018-05-10", "close": 13.18, "volume": 14904.0}, {"date": "2018-05-11", "close": 13.18, "volume": 20931.0}, {"date": "2018-05-14", "close": 13.13, "volume": 10586.0}, {"date": "2018-05-15", "close": 13.15, "volume": 27897.0}, {"date": "2018-05-16", "close": 13.09, "volume": 27373.0}, {"date": "2018-05-17", "close": 13.08, "volume": 8373.0}, {"date": "2018-05-18", "close": 13.09, "volume": 11780.0}, {"date": "2018-05-21", "close": 13.11, "volume": 8710.0}, {"date": "2018-05-22", "close": 13.11, "volume": 13060.0}, {"date": "2018-05-23", "close": 13.12, "volume": 6578.0}, {"date": "2018-05-24", "close": 13.15, "volume": 6553.0}, {"date": "2018-05-25", "close": 13.17, "volume": 1799.0}, {"date": "2018-05-29", "close": 13.21, "volume": 22502.0}, {"date": "2018-05-30", "close": 13.22, "volume": 13021.0}, {"date": "2018-05-31", "close": 13.26, "volume": 12179.0}, {"date": "2018-06-01", "close": 13.28, "volume": 17752.0}, {"date": "2018-06-04", "close": 13.26, "volume": 10434.0}, {"date": "2018-06-05", "close": 13.25, "volume": 1907.0}, {"date": "2018-06-06", "close": 13.34, "volume": 43768.0}, {"date": "2018-06-07", "close": 13.3, "volume": 9206.0}, {"date": "2018-06-08", "close": 13.29, "volume": 6528.0}, {"date": "2018-06-11", "close": 13.24, "volume": 14370.0}, {"date": "2018-06-12", "close": 13.29, "volume": 12735.0}, {"date": "2018-06-13", "close": 13.27, "volume": 9500.0}, {"date": "2018-06-14", "close": 13.18, "volume": 20501.0}, {"date": "2018-06-15", "close": 13.18, "volume": 4085.0}, {"date": "2018-06-18", "close": 13.2, "volume": 2923.0}, {"date": "2018-06-19", "close": 13.23, "volume": 12462.0}, {"date": "2018-06-20", "close": 13.29, "volume": 12614.0}, {"date": "2018-06-21", "close": 13.3203, "volume": 4733.0}, {"date": "2018-06-22", "close": 13.4, "volume": 26800.0}, {"date": "2018-06-25", "close": 13.3105, "volume": 41034.0}, {"date": "2018-06-26", "close": 13.36, "volume": 16113.0}, {"date": "2018-06-27", "close": 13.3275, "volume": 8414.0}, {"date": "2018-06-28", "close": 13.35, "volume": 9994.0}, {"date": "2018-06-29", "close": 13.33, "volume": 9863.0}, {"date": "2018-07-02", "close": 13.34, "volume": 11583.0}, {"date": "2018-07-03", "close": 13.33, "volume": 3967.0}, {"date": "2018-07-05", "close": 13.33, "volume": 6185.0}, {"date": "2018-07-06", "close": 13.36, "volume": 3705.0}, {"date": "2018-07-09", "close": 13.39, "volume": 15504.0}, {"date": "2018-07-10", "close": 13.44, "volume": 16164.0}, {"date": "2018-07-11", "close": 13.36, "volume": 7971.0}, {"date": "2018-07-12", "close": 13.37, "volume": 20687.0}, {"date": "2018-07-13", "close": 13.31, "volume": 8147.0}, {"date": "2018-07-16", "close": 13.32, "volume": 4672.0}, {"date": "2018-07-17", "close": 13.32, "volume": 19480.0}, {"date": "2018-07-18", "close": 13.34, "volume": 8808.0}, {"date": "2018-07-19", "close": 13.34, "volume": 9699.0}, {"date": "2018-07-20", "close": 13.32, "volume": 5402.0}, {"date": "2018-07-23", "close": 13.34, "volume": 2509.0}, {"date": "2018-07-24", "close": 13.33, "volume": 10074.0}, {"date": "2018-07-25", "close": 13.33, "volume": 22951.0}, {"date": "2018-07-26", "close": 13.3, "volume": 6480.0}, {"date": "2018-07-27", "close": 13.32, "volume": 7735.0}, {"date": "2018-07-30", "close": 13.24, "volume": 13197.0}, {"date": "2018-07-31", "close": 13.17, "volume": 17556.0}, {"date": "2018-08-01", "close": 13.12, "volume": 31452.0}, {"date": "2018-08-02", "close": 13.13, "volume": 30220.0}, {"date": "2018-08-03", "close": 13.13, "volume": 6019.0}, {"date": "2018-08-06", "close": 13.14, "volume": 7415.0}, {"date": "2018-08-07", "close": 13.11, "volume": 9914.0}, {"date": "2018-08-08", "close": 13.13, "volume": 17239.0}, {"date": "2018-08-09", "close": 13.13, "volume": 14131.0}, {"date": "2018-08-10", "close": 13.16, "volume": 6050.0}, {"date": "2018-08-13", "close": 13.16, "volume": 4022.0}, {"date": "2018-08-14", "close": 13.1007, "volume": 5107.0}, {"date": "2018-08-15", "close": 13.13, "volume": 21750.0}, {"date": "2018-08-16", "close": 13.15, "volume": 22002.0}, {"date": "2018-08-17", "close": 13.15, "volume": 2911.0}, {"date": "2018-08-20", "close": 13.17, "volume": 17470.0}, {"date": "2018-08-21", "close": 13.18, "volume": 5935.0}, {"date": "2018-08-22", "close": 13.18, "volume": 13604.0}, {"date": "2018-08-23", "close": 13.26, "volume": 55523.0}, {"date": "2018-08-24", "close": 13.22, "volume": 10146.0}, {"date": "2018-08-27", "close": 13.16, "volume": 8944.0}, {"date": "2018-08-28", "close": 13.14, "volume": 15983.0}, {"date": "2018-08-29", "close": 13.2257, "volume": 10496.0}, {"date": "2018-08-30", "close": 13.2, "volume": 5906.0}, {"date": "2018-08-31", "close": 13.3, "volume": 14934.0}, {"date": "2018-09-04", "close": 13.3, "volume": 17331.0}, {"date": "2018-09-05", "close": 13.26, "volume": 10844.0}, {"date": "2018-09-06", "close": 13.2, "volume": 21218.0}, {"date": "2018-09-07", "close": 13.16, "volume": 18664.0}, {"date": "2018-09-10", "close": 13.22, "volume": 39801.0}, {"date": "2018-09-11", "close": 13.16, "volume": 12553.0}, {"date": "2018-09-12", "close": 13.06, "volume": 42066.0}, {"date": "2018-09-13", "close": 13.1, "volume": 9165.0}, {"date": "2018-09-14", "close": 12.85, "volume": 103998.0}, {"date": "2018-09-17", "close": 12.78, "volume": 74436.0}, {"date": "2018-09-18", "close": 12.71, "volume": 166425.0}, {"date": "2018-09-19", "close": 12.68, "volume": 50480.0}, {"date": "2018-09-20", "close": 12.7, "volume": 21648.0}, {"date": "2018-09-21", "close": 12.71, "volume": 40660.0}, {"date": "2018-09-24", "close": 12.7046, "volume": 15486.0}, {"date": "2018-09-25", "close": 12.71, "volume": 34964.0}, {"date": "2018-09-26", "close": 12.7101, "volume": 15818.0}, {"date": "2018-09-27", "close": 12.74, "volume": 11664.0}, {"date": "2018-09-28", "close": 12.85, "volume": 27659.0}, {"date": "2018-10-01", "close": 12.86, "volume": 11487.0}, {"date": "2018-10-02", "close": 12.825, "volume": 10147.0}, {"date": "2018-10-03", "close": 12.75, "volume": 26145.0}, {"date": "2018-10-04", "close": 12.6, "volume": 41972.0}, {"date": "2018-10-05", "close": 12.54, "volume": 13958.0}, {"date": "2018-10-08", "close": 12.4, "volume": 16387.0}, {"date": "2018-10-09", "close": 12.43, "volume": 52520.0}, {"date": "2018-10-10", "close": 12.39, "volume": 15289.0}, {"date": "2018-10-11", "close": 12.41, "volume": 11172.0}, {"date": "2018-10-12", "close": 12.39, "volume": 2380.0}, {"date": "2018-10-15", "close": 12.39, "volume": 22635.0}, {"date": "2018-10-16", "close": 12.4183, "volume": 12793.0}, {"date": "2018-10-17", "close": 12.36, "volume": 3927.0}, {"date": "2018-10-18", "close": 12.34, "volume": 14690.0}, {"date": "2018-10-19", "close": 12.34, "volume": 13757.0}, {"date": "2018-10-22", "close": 12.3586, "volume": 11170.0}, {"date": "2018-10-23", "close": 12.36, "volume": 18375.0}, {"date": "2018-10-24", "close": 12.45, "volume": 27880.0}, {"date": "2018-10-25", "close": 12.49, "volume": 23176.0}, {"date": "2018-10-26", "close": 12.48, "volume": 8916.0}, {"date": "2018-10-29", "close": 12.44, "volume": 8797.0}, {"date": "2018-10-30", "close": 12.42, "volume": 19516.0}, {"date": "2018-10-31", "close": 12.34, "volume": 49123.0}, {"date": "2018-11-01", "close": 12.39, "volume": 16508.0}, {"date": "2018-11-02", "close": 12.43, "volume": 21363.0}, {"date": "2018-11-05", "close": 12.38, "volume": 15192.0}, {"date": "2018-11-06", "close": 12.44, "volume": 18383.0}, {"date": "2018-11-07", "close": 12.41, "volume": 55983.0}, {"date": "2018-11-08", "close": 12.462, "volume": 8000.0}, {"date": "2018-11-09", "close": 12.485, "volume": 10672.0}, {"date": "2018-11-12", "close": 12.5, "volume": 3595.0}, {"date": "2018-11-13", "close": 12.52, "volume": 10304.0}, {"date": "2018-11-14", "close": 12.46, "volume": 18203.0}, {"date": "2018-11-15", "close": 12.48, "volume": 25718.0}, {"date": "2018-11-16", "close": 12.48, "volume": 30579.0}, {"date": "2018-11-19", "close": 12.48, "volume": 20273.0}, {"date": "2018-11-20", "close": 12.45, "volume": 25822.0}, {"date": "2018-11-21", "close": 12.48, "volume": 14072.0}, {"date": "2018-11-23", "close": 12.5, "volume": 16868.0}, {"date": "2018-11-26", "close": 12.46, "volume": 20453.0}, {"date": "2018-11-27", "close": 12.47, "volume": 19305.0}, {"date": "2018-11-28", "close": 12.5, "volume": 11950.0}, {"date": "2018-11-29", "close": 12.56, "volume": 22331.0}, {"date": "2018-11-30", "close": 12.6, "volume": 19507.0}, {"date": "2018-12-03", "close": 12.66, "volume": 42864.0}, {"date": "2018-12-04", "close": 12.75, "volume": 33605.0}, {"date": "2018-12-06", "close": 12.88, "volume": 42241.0}, {"date": "2018-12-07", "close": 12.93, "volume": 41637.0}, {"date": "2018-12-10", "close": 12.92, "volume": 19013.0}, {"date": "2018-12-11", "close": 12.9, "volume": 39499.0}, {"date": "2018-12-12", "close": 12.9, "volume": 25840.0}, {"date": "2018-12-13", "close": 12.89, "volume": 42771.0}, {"date": "2018-12-14", "close": 12.75, "volume": 23478.0}, {"date": "2018-12-17", "close": 12.689, "volume": 10798.0}, {"date": "2018-12-18", "close": 12.71, "volume": 34663.0}, {"date": "2018-12-19", "close": 12.7, "volume": 50397.0}, {"date": "2018-12-20", "close": 12.65, "volume": 37551.0}, {"date": "2018-12-21", "close": 12.41, "volume": 28017.0}, {"date": "2018-12-24", "close": 12.5, "volume": 21042.0}, {"date": "2018-12-26", "close": 12.46, "volume": 33403.0}, {"date": "2018-12-27", "close": 12.49, "volume": 30010.0}, {"date": "2018-12-28", "close": 12.35, "volume": 121722.0}, {"date": "2018-12-31", "close": 12.38, "volume": 33797.0}, {"date": "2019-01-02", "close": 12.59, "volume": 30149.0}, {"date": "2019-01-03", "close": 12.66, "volume": 7547.0}, {"date": "2019-01-04", "close": 12.62, "volume": 19777.0}, {"date": "2019-01-07", "close": 12.68, "volume": 10170.0}, {"date": "2019-01-08", "close": 12.75, "volume": 23873.0}, {"date": "2019-01-09", "close": 12.75, "volume": 27874.0}, {"date": "2019-01-10", "close": 12.78, "volume": 29279.0}, {"date": "2019-01-11", "close": 12.86, "volume": 34993.0}, {"date": "2019-01-14", "close": 12.87, "volume": 13186.0}, {"date": "2019-01-15", "close": 12.85, "volume": 11391.0}, {"date": "2019-01-16", "close": 12.841, "volume": 26353.0}, {"date": "2019-01-17", "close": 12.8601, "volume": 4496.0}, {"date": "2019-01-18", "close": 12.85, "volume": 6773.0}, {"date": "2019-01-22", "close": 12.86, "volume": 4166.0}, {"date": "2019-01-23", "close": 12.84, "volume": 10211.0}, {"date": "2019-01-24", "close": 12.85, "volume": 41810.0}, {"date": "2019-01-25", "close": 12.92, "volume": 42009.0}, {"date": "2019-01-28", "close": 12.83, "volume": 47155.0}, {"date": "2019-01-29", "close": 12.92, "volume": 17490.0}, {"date": "2019-01-30", "close": 12.96, "volume": 8325.0}, {"date": "2019-01-31", "close": 12.98, "volume": 41842.0}, {"date": "2019-02-01", "close": 13.025, "volume": 18996.0}, {"date": "2019-02-04", "close": 13.03, "volume": 9320.0}, {"date": "2019-02-05", "close": 13.02, "volume": 2569.0}, {"date": "2019-02-06", "close": 13.06, "volume": 3438.0}, {"date": "2019-02-07", "close": 13.03, "volume": 5477.0}, {"date": "2019-02-08", "close": 13.0503, "volume": 6442.0}, {"date": "2019-02-11", "close": 12.99, "volume": 299094.0}, {"date": "2019-02-12", "close": 13.0, "volume": 55247.0}, {"date": "2019-02-13", "close": 13.0, "volume": 18414.0}, {"date": "2019-02-14", "close": 13.07, "volume": 31880.0}, {"date": "2019-02-15", "close": 13.07, "volume": 17167.0}, {"date": "2019-02-19", "close": 13.09, "volume": 36918.0}, {"date": "2019-02-20", "close": 13.14, "volume": 31021.0}, {"date": "2019-02-21", "close": 13.12, "volume": 65034.0}, {"date": "2019-02-22", "close": 13.15, "volume": 26859.0}, {"date": "2019-02-25", "close": 13.09, "volume": 24951.0}, {"date": "2019-02-26", "close": 13.14, "volume": 16434.0}, {"date": "2019-02-27", "close": 13.13, "volume": 2120.0}, {"date": "2019-02-28", "close": 13.16, "volume": 22537.0}, {"date": "2019-03-01", "close": 13.16, "volume": 11829.0}, {"date": "2019-03-04", "close": 13.17, "volume": 13292.0}, {"date": "2019-03-05", "close": 13.17, "volume": 27962.0}, {"date": "2019-03-06", "close": 13.25, "volume": 38812.0}, {"date": "2019-03-07", "close": 13.28, "volume": 4769.0}, {"date": "2019-03-08", "close": 13.29, "volume": 5305.0}, {"date": "2019-03-11", "close": 13.32, "volume": 2739.0}, {"date": "2019-03-12", "close": 13.35, "volume": 10251.0}, {"date": "2019-03-13", "close": 13.4, "volume": 3938.0}, {"date": "2019-03-14", "close": 13.38, "volume": 25929.0}, {"date": "2019-03-15", "close": 13.39, "volume": 33677.0}, {"date": "2019-03-18", "close": 13.36, "volume": 18445.0}, {"date": "2019-03-19", "close": 13.31, "volume": 10282.0}, {"date": "2019-03-20", "close": 13.3, "volume": 12464.0}, {"date": "2019-03-21", "close": 13.34, "volume": 47555.0}, {"date": "2019-03-22", "close": 13.43, "volume": 5863.0}, {"date": "2019-03-25", "close": 13.36, "volume": 7122.0}, {"date": "2019-03-26", "close": 13.35, "volume": 26373.0}, {"date": "2019-03-27", "close": 13.4, "volume": 23240.0}, {"date": "2019-03-28", "close": 13.33, "volume": 14184.0}, {"date": "2019-03-29", "close": 13.23, "volume": 38055.0}, {"date": "2019-04-01", "close": 13.2538, "volume": 3533.0}, {"date": "2019-04-02", "close": 13.3, "volume": 5152.0}, {"date": "2019-04-03", "close": 13.31, "volume": 16614.0}, {"date": "2019-04-04", "close": 13.33, "volume": 39761.0}, {"date": "2019-04-05", "close": 13.39, "volume": 38048.0}, {"date": "2019-04-08", "close": 13.4, "volume": 10958.0}, {"date": "2019-04-09", "close": 13.38, "volume": 21635.0}, {"date": "2019-04-10", "close": 13.36, "volume": 39669.0}, {"date": "2019-04-11", "close": 13.34, "volume": 5587.0}, {"date": "2019-04-12", "close": 13.29, "volume": 14932.0}, {"date": "2019-04-15", "close": 13.31, "volume": 12958.0}, {"date": "2019-04-16", "close": 13.32, "volume": 29672.0}, {"date": "2019-04-17", "close": 13.35, "volume": 19519.0}, {"date": "2019-04-18", "close": 13.31, "volume": 23431.0}, {"date": "2019-04-22", "close": 13.33, "volume": 17546.0}, {"date": "2019-04-23", "close": 13.31, "volume": 19510.0}, {"date": "2019-04-24", "close": 13.38, "volume": 141722.0}, {"date": "2019-04-25", "close": 13.435, "volume": 13068.0}, {"date": "2019-04-26", "close": 13.48, "volume": 8432.0}, {"date": "2019-04-29", "close": 13.58, "volume": 33775.0}, {"date": "2019-04-30", "close": 13.63, "volume": 10719.0}, {"date": "2019-05-01", "close": 13.69, "volume": 12945.0}, {"date": "2019-05-02", "close": 13.75, "volume": 22735.0}, {"date": "2019-05-03", "close": 13.81, "volume": 33946.0}, {"date": "2019-05-06", "close": 13.85, "volume": 8713.0}, {"date": "2019-05-07", "close": 13.83, "volume": 9095.0}, {"date": "2019-05-08", "close": 13.73, "volume": 9227.0}, {"date": "2019-05-09", "close": 13.78, "volume": 17383.0}, {"date": "2019-05-10", "close": 13.75, "volume": 8829.0}, {"date": "2019-05-13", "close": 13.78, "volume": 18956.0}, {"date": "2019-05-14", "close": 13.79, "volume": 10540.0}, {"date": "2019-05-15", "close": 13.78, "volume": 39923.0}, {"date": "2019-05-16", "close": 13.73, "volume": 11429.0}, {"date": "2019-05-17", "close": 13.74, "volume": 93954.0}, {"date": "2019-05-20", "close": 13.75, "volume": 115684.0}, {"date": "2019-05-21", "close": 13.76, "volume": 12275.0}, {"date": "2019-05-22", "close": 13.759, "volume": 6935.0}, {"date": "2019-05-23", "close": 13.79, "volume": 1480.0}, {"date": "2019-05-24", "close": 13.85, "volume": 45550.0}, {"date": "2019-05-28", "close": 13.79, "volume": 9862.0}, {"date": "2019-05-29", "close": 13.83, "volume": 9923.0}, {"date": "2019-05-30", "close": 13.79, "volume": 15679.0}, {"date": "2019-05-31", "close": 13.84, "volume": 15611.0}, {"date": "2019-06-03", "close": 13.87, "volume": 17490.0}, {"date": "2019-06-04", "close": 13.85, "volume": 6350.0}, {"date": "2019-06-05", "close": 13.85, "volume": 19853.0}, {"date": "2019-06-06", "close": 13.87, "volume": 12457.0}, {"date": "2019-06-07", "close": 13.96, "volume": 164084.0}, {"date": "2019-06-10", "close": 13.89, "volume": 42918.0}, {"date": "2019-06-11", "close": 13.96, "volume": 5926.0}, {"date": "2019-06-12", "close": 13.91, "volume": 5596.0}, {"date": "2019-06-13", "close": 13.91, "volume": 3241.0}, {"date": "2019-06-14", "close": 13.87, "volume": 2598.0}, {"date": "2019-06-17", "close": 13.85, "volume": 5175.0}, {"date": "2019-06-18", "close": 13.83, "volume": 14040.0}, {"date": "2019-06-19", "close": 13.8, "volume": 17002.0}, {"date": "2019-06-20", "close": 13.79, "volume": 12703.0}, {"date": "2019-06-21", "close": 13.805, "volume": 14297.0}, {"date": "2019-06-24", "close": 13.82, "volume": 31617.0}, {"date": "2019-06-25", "close": 13.83, "volume": 7278.0}, {"date": "2019-06-26", "close": 13.76, "volume": 19322.0}, {"date": "2019-06-27", "close": 13.81, "volume": 12462.0}, {"date": "2019-06-28", "close": 13.84, "volume": 12570.0}, {"date": "2019-07-01", "close": 13.9, "volume": 17600.0}, {"date": "2019-07-02", "close": 13.92, "volume": 10958.0}, {"date": "2019-07-03", "close": 13.92, "volume": 4505.0}, {"date": "2019-07-05", "close": 13.87, "volume": 3268.0}, {"date": "2019-07-08", "close": 13.91, "volume": 34970.0}, {"date": "2019-07-09", "close": 13.9, "volume": 3952.0}, {"date": "2019-07-10", "close": 13.9, "volume": null}, {"date": "2019-07-11", "close": 13.9009, "volume": 1172.0}, {"date": "2019-07-12", "close": 13.9277, "volume": 4391.0}, {"date": "2019-07-15", "close": 13.96, "volume": 17137.0}, {"date": "2019-07-16", "close": 13.94, "volume": 8130.0}, {"date": "2019-07-17", "close": 13.94, "volume": 2133.0}, {"date": "2019-07-18", "close": 14.04, "volume": 8610.0}, {"date": "2019-07-19", "close": 14.0, "volume": 2941.0}, {"date": "2019-07-22", "close": 13.98, "volume": 8979.0}, {"date": "2019-07-23", "close": 13.99, "volume": 11515.0}, {"date": "2019-07-24", "close": 13.96, "volume": 2279.0}, {"date": "2019-07-25", "close": 13.94, "volume": 11058.0}, {"date": "2019-07-26", "close": 13.95, "volume": 3774.0}, {"date": "2019-07-29", "close": 13.96, "volume": 9208.0}, {"date": "2019-07-30", "close": 14.0, "volume": 1445.0}, {"date": "2019-07-31", "close": 13.99, "volume": 5502.0}, {"date": "2019-08-01", "close": 13.98, "volume": 23471.0}, {"date": "2019-08-02", "close": 14.02, "volume": 8095.0}, {"date": "2019-08-05", "close": 14.01, "volume": 13178.0}, {"date": "2019-08-06", "close": 14.02, "volume": 11259.0}, {"date": "2019-08-07", "close": 14.06, "volume": 7689.0}, {"date": "2019-08-08", "close": 14.05, "volume": 15138.0}, {"date": "2019-08-09", "close": 14.09, "volume": 29228.0}, {"date": "2019-08-12", "close": 14.1, "volume": 8884.0}, {"date": "2019-08-13", "close": 14.08, "volume": 12228.0}, {"date": "2019-08-14", "close": 14.07, "volume": 15977.0}, {"date": "2019-08-15", "close": 14.09, "volume": 19432.0}, {"date": "2019-08-16", "close": 14.06, "volume": 7651.0}, {"date": "2019-08-19", "close": 14.11, "volume": 15631.0}, {"date": "2019-08-20", "close": 14.08, "volume": 22562.0}, {"date": "2019-08-21", "close": 14.1, "volume": 30762.0}, {"date": "2019-08-22", "close": 14.115, "volume": 61861.0}, {"date": "2019-08-23", "close": 14.1, "volume": 17138.0}, {"date": "2019-08-26", "close": 14.08, "volume": 32517.0}, {"date": "2019-08-27", "close": 14.1119, "volume": 1527.0}, {"date": "2019-08-28", "close": 14.115, "volume": 24462.0}, {"date": "2019-08-29", "close": 14.1, "volume": 50676.0}, {"date": "2019-08-30", "close": 14.1, "volume": 5872.0}, {"date": "2019-09-03", "close": 14.11, "volume": 32893.0}, {"date": "2019-09-04", "close": 14.11, "volume": 1666.0}, {"date": "2019-09-05", "close": 14.07, "volume": 33328.0}, {"date": "2019-09-06", "close": 14.0888, "volume": 5613.0}, {"date": "2019-09-09", "close": 14.0344, "volume": 11560.0}, {"date": "2019-09-10", "close": 13.98, "volume": 13815.0}, {"date": "2019-09-11", "close": 13.96, "volume": 10772.0}, {"date": "2019-09-12", "close": 13.85, "volume": 23136.0}, {"date": "2019-09-13", "close": 13.74, "volume": 23520.0}, {"date": "2019-09-16", "close": 13.67, "volume": 8105.0}, {"date": "2019-09-17", "close": 13.94, "volume": 269595.0}, {"date": "2019-09-18", "close": 13.97, "volume": 32218.0}, {"date": "2019-09-19", "close": 14.08, "volume": 18836.0}, {"date": "2019-09-20", "close": 14.08, "volume": 6348.0}, {"date": "2019-09-23", "close": 14.2, "volume": 19488.0}, {"date": "2019-09-24", "close": 14.21, "volume": 10237.0}, {"date": "2019-09-25", "close": 14.19, "volume": 12168.0}, {"date": "2019-09-26", "close": 14.5, "volume": 14637.0}, {"date": "2019-09-27", "close": 14.48, "volume": 2439.0}, {"date": "2019-09-30", "close": 14.47, "volume": 5190.0}, {"date": "2019-10-01", "close": 14.3, "volume": 2292.0}, {"date": "2019-10-02", "close": 14.3683, "volume": 3153.0}, {"date": "2019-10-03", "close": 14.4353, "volume": 11328.0}, {"date": "2019-10-04", "close": 14.34, "volume": 21376.0}, {"date": "2019-10-07", "close": 14.3308, "volume": 18820.0}, {"date": "2019-10-08", "close": 14.33, "volume": 6106.0}, {"date": "2019-10-09", "close": 14.34, "volume": 16461.0}, {"date": "2019-10-10", "close": 14.3514, "volume": 554.0}, {"date": "2019-10-11", "close": 14.22, "volume": 5651.0}, {"date": "2019-10-14", "close": 14.22, "volume": null}, {"date": "2019-10-15", "close": 14.21, "volume": 7325.0}, {"date": "2019-10-16", "close": 14.32, "volume": 13248.0}, {"date": "2019-10-17", "close": 14.31, "volume": 9326.0}, {"date": "2019-10-18", "close": 14.3, "volume": 8068.0}, {"date": "2019-10-21", "close": 14.31, "volume": 6585.0}, {"date": "2019-10-22", "close": 14.23, "volume": 19047.0}, {"date": "2019-10-23", "close": 14.26, "volume": 7773.0}, {"date": "2019-10-24", "close": 14.28, "volume": 12682.0}, {"date": "2019-10-25", "close": 14.17, "volume": 10482.0}, {"date": "2019-10-28", "close": 14.02, "volume": 6050.0}, {"date": "2019-10-29", "close": 14.0568, "volume": 1432.0}, {"date": "2019-10-30", "close": 14.14, "volume": 2940.0}, {"date": "2019-10-31", "close": 14.18, "volume": 2806.0}, {"date": "2019-11-01", "close": 14.16, "volume": 3608.0}, {"date": "2019-11-04", "close": 14.16, "volume": 10889.0}, {"date": "2019-11-05", "close": 14.19, "volume": 1671.0}, {"date": "2019-11-06", "close": 14.26, "volume": 6007.0}, {"date": "2019-11-07", "close": 14.25, "volume": 16381.0}, {"date": "2019-11-08", "close": 14.2546, "volume": 1046.0}, {"date": "2019-11-11", "close": 14.31, "volume": 5758.0}, {"date": "2019-11-12", "close": 14.319, "volume": 1418.0}, {"date": "2019-11-13", "close": 14.21, "volume": 23034.0}, {"date": "2019-11-14", "close": 14.275, "volume": 3000.0}, {"date": "2019-11-15", "close": 14.28, "volume": 8720.0}, {"date": "2019-11-18", "close": 14.2988, "volume": 13876.0}, {"date": "2019-11-19", "close": 14.3, "volume": 6836.0}, {"date": "2019-11-20", "close": 14.4, "volume": 9732.0}, {"date": "2019-11-21", "close": 14.65, "volume": 616961.0}, {"date": "2019-11-22", "close": 14.62, "volume": 4140.0}, {"date": "2019-11-25", "close": 14.618, "volume": 1263.0}, {"date": "2019-11-26", "close": 14.62, "volume": 32788.0}, {"date": "2019-11-27", "close": 14.6, "volume": 3064.0}, {"date": "2019-11-29", "close": 14.58, "volume": 2854.0}, {"date": "2019-12-02", "close": 14.52, "volume": 4905.0}, {"date": "2019-12-03", "close": 14.56, "volume": 8802.0}, {"date": "2019-12-04", "close": 14.55, "volume": 10242.0}, {"date": "2019-12-05", "close": 14.43, "volume": 4807.0}, {"date": "2019-12-06", "close": 14.41, "volume": 5157.0}, {"date": "2019-12-09", "close": 14.54, "volume": 832733.0}, {"date": "2019-12-10", "close": 14.53, "volume": 7105.0}, {"date": "2019-12-11", "close": 14.65, "volume": 39892.0}, {"date": "2019-12-12", "close": 14.71, "volume": 13146.0}, {"date": "2019-12-13", "close": 14.73, "volume": 7894.0}, {"date": "2019-12-16", "close": 14.6906, "volume": 15231.0}, {"date": "2019-12-17", "close": 14.68, "volume": 5205.0}, {"date": "2019-12-18", "close": 14.8, "volume": 15051.0}, {"date": "2019-12-19", "close": 14.71, "volume": 11335.0}, {"date": "2019-12-20", "close": 14.821, "volume": 18379.0}, {"date": "2019-12-23", "close": 14.9, "volume": 7221.0}, {"date": "2019-12-24", "close": 14.945, "volume": 4238.0}, {"date": "2019-12-26", "close": 14.9, "volume": 7492.0}, {"date": "2019-12-27", "close": 14.71, "volume": 41753.0}, {"date": "2019-12-30", "close": 14.84, "volume": 21015.0}, {"date": "2019-12-31", "close": 14.8, "volume": 3988.0}, {"date": "2020-01-02", "close": 15.0, "volume": 15706.0}, {"date": "2020-01-03", "close": 14.96, "volume": 1958.0}, {"date": "2020-01-06", "close": 14.9, "volume": 9463.0}, {"date": "2020-01-07", "close": 14.8937, "volume": 435.0}, {"date": "2020-01-08", "close": 14.95, "volume": 16686.0}, {"date": "2020-01-09", "close": 14.9, "volume": 22684.0}, {"date": "2020-01-10", "close": 14.9, "volume": 18345.0}, {"date": "2020-01-13", "close": 14.98, "volume": 14704.0}, {"date": "2020-01-14", "close": 15.0266, "volume": 2792.0}, {"date": "2020-01-15", "close": 15.0791, "volume": 12092.0}, {"date": "2020-01-16", "close": 15.08, "volume": 4255.0}, {"date": "2020-01-17", "close": 15.15, "volume": 4121.0}, {"date": "2020-01-21", "close": 15.0515, "volume": 4163.0}, {"date": "2020-01-22", "close": 15.04, "volume": 16401.0}, {"date": "2020-01-23", "close": 15.09, "volume": 28578.0}, {"date": "2020-01-24", "close": 15.1075, "volume": 802.0}, {"date": "2020-01-27", "close": 15.0898, "volume": 6346.0}, {"date": "2020-01-28", "close": 15.13, "volume": 7929.0}, {"date": "2020-01-29", "close": 15.15, "volume": 2144.0}, {"date": "2020-01-30", "close": 15.1411, "volume": 8233.0}, {"date": "2020-01-31", "close": 15.205, "volume": 8600.0}, {"date": "2020-02-03", "close": 15.21, "volume": 4035.0}, {"date": "2020-02-04", "close": 15.1982, "volume": 4829.0}, {"date": "2020-02-05", "close": 15.1614, "volume": 492.0}, {"date": "2020-02-06", "close": 15.16, "volume": 5494.0}, {"date": "2020-02-07", "close": 15.15, "volume": 5886.0}, {"date": "2020-02-10", "close": 15.15, "volume": 2063.0}, {"date": "2020-02-11", "close": 15.18, "volume": 12530.0}, {"date": "2020-02-12", "close": 15.18, "volume": 26843.0}, {"date": "2020-02-13", "close": 15.15, "volume": 16292.0}, {"date": "2020-02-14", "close": 15.06, "volume": 15639.0}, {"date": "2020-02-18", "close": 15.06, "volume": 6006.0}, {"date": "2020-02-19", "close": 15.119, "volume": 1228.0}, {"date": "2020-02-20", "close": 15.155, "volume": 4144.0}, {"date": "2020-02-21", "close": 15.29, "volume": 8214.0}, {"date": "2020-02-24", "close": 15.155, "volume": 6187.0}, {"date": "2020-02-25", "close": 15.23, "volume": 37872.0}, {"date": "2020-02-26", "close": 15.23, "volume": 5005.0}, {"date": "2020-02-27", "close": 15.185, "volume": 16079.0}, {"date": "2020-02-28", "close": 15.2, "volume": 24311.0}, {"date": "2020-03-02", "close": 15.313, "volume": 19666.0}, {"date": "2020-03-03", "close": 15.2865, "volume": 4489.0}, {"date": "2020-03-04", "close": 15.27, "volume": 7245.0}, {"date": "2020-03-05", "close": 15.25, "volume": 1747.0}, {"date": "2020-03-06", "close": 15.2562, "volume": 3196.0}, {"date": "2020-03-09", "close": 15.39, "volume": 29654.0}, {"date": "2020-03-10", "close": 15.28, "volume": 3345.0}, {"date": "2020-03-11", "close": 14.96, "volume": 15591.0}, {"date": "2020-03-12", "close": 13.41, "volume": 7594.0}, {"date": "2020-03-13", "close": 13.52, "volume": 35125.0}, {"date": "2020-03-16", "close": 13.47, "volume": 4413.0}, {"date": "2020-03-17", "close": 13.6, "volume": 31765.0}, {"date": "2020-03-18", "close": 12.41, "volume": 23226.0}, {"date": "2020-03-19", "close": 12.3214, "volume": 88612.0}, {"date": "2020-03-20", "close": 12.49, "volume": 23048.0}, {"date": "2020-03-23", "close": 12.09, "volume": 18596.0}, {"date": "2020-03-24", "close": 12.5, "volume": 8793.0}, {"date": "2020-03-25", "close": 13.14, "volume": 36865.0}, {"date": "2020-03-26", "close": 13.72, "volume": 9989.0}, {"date": "2020-03-27", "close": 13.77, "volume": 17282.0}, {"date": "2020-03-30", "close": 14.2, "volume": 9738.0}, {"date": "2020-03-31", "close": 13.95, "volume": 10519.0}, {"date": "2020-04-01", "close": 13.4474, "volume": 7905.0}, {"date": "2020-04-02", "close": 13.463, "volume": 7653.0}, {"date": "2020-04-03", "close": 13.5218, "volume": 9019.0}, {"date": "2020-04-06", "close": 13.52, "volume": 653.0}, {"date": "2020-04-07", "close": 13.7, "volume": 3041.0}, {"date": "2020-04-08", "close": 13.76, "volume": 4574.0}, {"date": "2020-04-09", "close": 14.02, "volume": 5978.0}, {"date": "2020-04-13", "close": 13.9, "volume": 19881.0}, {"date": "2020-04-14", "close": 13.9379, "volume": 3910.0}, {"date": "2020-04-15", "close": 13.9409, "volume": 8084.0}, {"date": "2020-04-16", "close": 13.946, "volume": 2398.0}, {"date": "2020-04-17", "close": 13.95, "volume": 5710.0}, {"date": "2020-04-20", "close": 13.86, "volume": 3365.0}, {"date": "2020-04-21", "close": 13.81, "volume": 1849.0}, {"date": "2020-04-22", "close": 13.76, "volume": 1709.0}, {"date": "2020-04-23", "close": 13.76, "volume": 6363.0}, {"date": "2020-04-24", "close": 13.45, "volume": 8332.0}, {"date": "2020-04-27", "close": 13.29, "volume": 9517.0}, {"date": "2020-04-28", "close": 13.325, "volume": 10709.0}, {"date": "2020-04-29", "close": 13.37, "volume": 8982.0}, {"date": "2020-04-30", "close": 13.44, "volume": 4697.0}, {"date": "2020-05-01", "close": 13.4, "volume": 4111.0}, {"date": "2020-05-04", "close": 13.48, "volume": 1252.0}, {"date": "2020-05-05", "close": 13.52, "volume": 9661.0}, {"date": "2020-05-06", "close": 13.54, "volume": 14990.0}, {"date": "2020-05-07", "close": 13.5482, "volume": 17563.0}, {"date": "2020-05-08", "close": 13.63, "volume": 6660.0}, {"date": "2020-05-11", "close": 13.63, "volume": 6894.0}, {"date": "2020-05-12", "close": 13.69, "volume": 4216.0}, {"date": "2020-05-13", "close": 13.6764, "volume": 8648.0}, {"date": "2020-05-14", "close": 13.58, "volume": 5459.0}, {"date": "2020-05-15", "close": 13.61, "volume": 16694.0}, {"date": "2020-05-18", "close": 13.61, "volume": 12089.0}, {"date": "2020-05-19", "close": 13.66, "volume": 537.0}, {"date": "2020-05-20", "close": 13.815, "volume": 14187.0}, {"date": "2020-05-21", "close": 13.75, "volume": 8641.0}, {"date": "2020-05-22", "close": 13.81, "volume": 9115.0}, {"date": "2020-05-26", "close": 13.97, "volume": 2438.0}, {"date": "2020-05-27", "close": 13.9581, "volume": 392.0}, {"date": "2020-05-28", "close": 14.15, "volume": 29514.0}, {"date": "2020-05-29", "close": 14.22, "volume": 6831.0}, {"date": "2020-06-01", "close": 14.2, "volume": 12241.0}, {"date": "2020-06-02", "close": 14.21, "volume": 5019.0}, {"date": "2020-06-03", "close": 14.22, "volume": 16414.0}, {"date": "2020-06-04", "close": 14.12, "volume": 4115.0}, {"date": "2020-06-05", "close": 14.13, "volume": 6808.0}, {"date": "2020-06-08", "close": 14.35, "volume": 8432.0}, {"date": "2020-06-09", "close": 14.2, "volume": 9063.0}, {"date": "2020-06-10", "close": 14.2, "volume": 6321.0}, {"date": "2020-06-11", "close": 14.01, "volume": 16788.0}, {"date": "2020-06-12", "close": 14.08, "volume": 1135.0}, {"date": "2020-06-15", "close": 14.16, "volume": 15713.0}, {"date": "2020-06-16", "close": 14.15, "volume": 254.0}, {"date": "2020-06-17", "close": 14.15, "volume": null}, {"date": "2020-06-18", "close": 14.17, "volume": 6414.0}, {"date": "2020-06-19", "close": 14.185, "volume": 802.0}, {"date": "2020-06-22", "close": 14.23, "volume": 3844.0}, {"date": "2020-06-23", "close": 14.2001, "volume": 5149.0}, {"date": "2020-06-24", "close": 14.205, "volume": 16809.0}, {"date": "2020-06-25", "close": 14.24, "volume": 2687.0}, {"date": "2020-06-26", "close": 14.3, "volume": 458.0}, {"date": "2020-06-29", "close": 14.1801, "volume": 3861.0}, {"date": "2020-06-30", "close": 14.22, "volume": 4167.0}, {"date": "2020-07-01", "close": 14.3, "volume": 5960.0}, {"date": "2020-07-02", "close": 14.3, "volume": null}, {"date": "2020-07-06", "close": 14.21, "volume": 1596.0}, {"date": "2020-07-07", "close": 14.3, "volume": 3524.0}, {"date": "2020-07-08", "close": 14.335, "volume": 5218.0}, {"date": "2020-07-09", "close": 14.315, "volume": 7425.0}, {"date": "2020-07-10", "close": 14.38, "volume": 9356.0}, {"date": "2020-07-13", "close": 14.4, "volume": 2205.0}, {"date": "2020-07-14", "close": 14.3, "volume": 1525.0}, {"date": "2020-07-15", "close": 14.24, "volume": 8561.0}, {"date": "2020-07-16", "close": 14.28, "volume": 150.0}, {"date": "2020-07-17", "close": 14.315, "volume": 270.0}, {"date": "2020-07-20", "close": 14.36, "volume": 11498.0}, {"date": "2020-07-21", "close": 14.3, "volume": 5260.0}, {"date": "2020-07-22", "close": 14.39, "volume": 4897.0}, {"date": "2020-07-23", "close": 14.38, "volume": 1234.0}, {"date": "2020-07-24", "close": 14.36, "volume": 2954.0}, {"date": "2020-07-27", "close": 14.3552, "volume": 1991.0}, {"date": "2020-07-28", "close": 14.31, "volume": 7739.0}, {"date": "2020-07-29", "close": 14.38, "volume": 868.0}, {"date": "2020-07-30", "close": 14.37, "volume": 6263.0}, {"date": "2020-07-31", "close": 14.3693, "volume": 3789.0}, {"date": "2020-08-03", "close": 14.43, "volume": 5892.0}, {"date": "2020-08-04", "close": 14.42, "volume": 31501.0}, {"date": "2020-08-05", "close": 14.4345, "volume": 4788.0}, {"date": "2020-08-06", "close": 14.4999, "volume": 9256.0}, {"date": "2020-08-07", "close": 14.5, "volume": 4331.0}, {"date": "2020-08-10", "close": 14.53, "volume": 10193.0}, {"date": "2020-08-11", "close": 14.5057, "volume": 5058.0}, {"date": "2020-08-12", "close": 14.5, "volume": 9326.0}, {"date": "2020-08-13", "close": 14.48, "volume": 3542.0}, {"date": "2020-08-14", "close": 14.4775, "volume": 17769.0}, {"date": "2020-08-17", "close": 14.4504, "volume": 2109.0}, {"date": "2020-08-18", "close": 14.44, "volume": 9521.0}, {"date": "2020-08-19", "close": 14.39, "volume": 1010.0}, {"date": "2020-08-20", "close": 14.4, "volume": 8294.0}, {"date": "2020-08-21", "close": 14.4, "volume": 1943.0}, {"date": "2020-08-24", "close": 14.35, "volume": 7604.0}, {"date": "2020-08-25", "close": 14.34, "volume": 10224.0}, {"date": "2020-08-26", "close": 14.23, "volume": 3726.0}, {"date": "2020-08-27", "close": 14.25, "volume": 6173.0}, {"date": "2020-08-28", "close": 14.3298, "volume": 2516.0}, {"date": "2020-08-31", "close": 14.36, "volume": 2988.0}, {"date": "2020-09-01", "close": 14.33, "volume": 1569.0}, {"date": "2020-09-02", "close": 14.35, "volume": 2179.0}, {"date": "2020-09-03", "close": 14.4, "volume": 16762.0}, {"date": "2020-09-04", "close": 14.3616, "volume": 9822.0}, {"date": "2020-09-08", "close": 14.34, "volume": 3582.0}, {"date": "2020-09-09", "close": 14.42, "volume": 8708.0}, {"date": "2020-09-10", "close": 14.4, "volume": 2684.0}, {"date": "2020-09-11", "close": 14.37, "volume": 4121.0}, {"date": "2020-09-14", "close": 14.36, "volume": 1169.0}, {"date": "2020-09-15", "close": 14.34, "volume": 825.0}, {"date": "2020-09-16", "close": 14.35, "volume": 2848.0}, {"date": "2020-09-17", "close": 14.37, "volume": 1695.0}, {"date": "2020-09-18", "close": 14.32, "volume": 6216.0}, {"date": "2020-09-21", "close": 14.37, "volume": 7056.0}, {"date": "2020-09-22", "close": 14.5, "volume": 34513.0}, {"date": "2020-09-23", "close": 14.49, "volume": 2926.0}, {"date": "2020-09-24", "close": 14.41, "volume": 3286.0}, {"date": "2020-09-25", "close": 14.4, "volume": 2353.0}, {"date": "2020-09-28", "close": 14.48, "volume": 2115.0}, {"date": "2020-09-29", "close": 14.47, "volume": 404.0}, {"date": "2020-09-30", "close": 14.44, "volume": 2762.0}, {"date": "2020-10-01", "close": 14.4001, "volume": 2206.0}, {"date": "2020-10-02", "close": 14.455, "volume": 12217.0}, {"date": "2020-10-05", "close": 14.43, "volume": 6794.0}, {"date": "2020-10-06", "close": 14.43, "volume": 10790.0}, {"date": "2020-10-07", "close": 14.45, "volume": 3368.0}, {"date": "2020-10-08", "close": 14.4, "volume": 4857.0}, {"date": "2020-10-09", "close": 14.5499, "volume": 368.0}, {"date": "2020-10-12", "close": 14.478, "volume": 1510.0}, {"date": "2020-10-13", "close": 14.45, "volume": 1436.0}, {"date": "2020-10-14", "close": 14.391, "volume": 2946.0}, {"date": "2020-10-15", "close": 14.391, "volume": null}, {"date": "2020-10-16", "close": 14.47, "volume": 23011.0}, {"date": "2020-10-19", "close": 14.45, "volume": 3182.0}, {"date": "2020-10-20", "close": 14.41, "volume": 817.0}, {"date": "2020-10-21", "close": 14.4145, "volume": 6207.0}, {"date": "2020-10-22", "close": 14.25, "volume": 11675.0}, {"date": "2020-10-23", "close": 14.34, "volume": 83005.0}, {"date": "2020-10-26", "close": 14.2588, "volume": 470.0}, {"date": "2020-10-27", "close": 14.2, "volume": 1189.0}, {"date": "2020-10-28", "close": 14.31, "volume": 3775.0}, {"date": "2020-10-29", "close": 14.33, "volume": 381.0}, {"date": "2020-10-30", "close": 14.21, "volume": 2505.0}, {"date": "2020-11-02", "close": 14.2101, "volume": 3325.0}, {"date": "2020-11-03", "close": 14.23, "volume": 16447.0}, {"date": "2020-11-04", "close": 14.33, "volume": 12896.0}, {"date": "2020-11-05", "close": 14.435, "volume": 7109.0}, {"date": "2020-11-06", "close": 14.435, "volume": 1955.0}, {"date": "2020-11-09", "close": 14.47, "volume": 2317.0}, {"date": "2020-11-10", "close": 14.4288, "volume": 1768.0}, {"date": "2020-11-11", "close": 14.5, "volume": 8104.0}, {"date": "2020-11-12", "close": 14.5, "volume": null}, {"date": "2020-11-13", "close": 14.43, "volume": 2059.0}, {"date": "2020-11-16", "close": 14.46, "volume": 19883.0}, {"date": "2020-11-17", "close": 14.43, "volume": 2347.0}, {"date": "2020-11-18", "close": 14.4232, "volume": 9282.0}, {"date": "2020-11-19", "close": 14.4232, "volume": null}, {"date": "2020-11-20", "close": 14.43, "volume": 40175.0}, {"date": "2020-11-23", "close": 14.45, "volume": 7247.0}, {"date": "2020-11-24", "close": 14.83, "volume": 47353.0}, {"date": "2020-11-25", "close": 14.94, "volume": 12074.0}, {"date": "2020-11-27", "close": 14.995, "volume": 2116.0}, {"date": "2020-11-30", "close": 15.045, "volume": 5622.0}, {"date": "2020-12-01", "close": 14.92, "volume": 1818.0}, {"date": "2020-12-02", "close": 14.94, "volume": 2795.0}, {"date": "2020-12-03", "close": 14.885, "volume": 6752.0}, {"date": "2020-12-04", "close": 14.86, "volume": 3938.0}, {"date": "2020-12-07", "close": 14.83, "volume": 9701.0}, {"date": "2020-12-08", "close": 14.83, "volume": 22901.0}, {"date": "2020-12-09", "close": 14.81, "volume": 4053.0}, {"date": "2020-12-10", "close": 14.825, "volume": 2720.0}, {"date": "2020-12-11", "close": 14.9, "volume": 10783.0}, {"date": "2020-12-14", "close": 14.829, "volume": 7372.0}, {"date": "2020-12-15", "close": 14.79, "volume": 14021.0}, {"date": "2020-12-16", "close": 14.76, "volume": 10137.0}, {"date": "2020-12-17", "close": 14.7, "volume": 11795.0}, {"date": "2020-12-18", "close": 14.75, "volume": 7225.0}, {"date": "2020-12-21", "close": 14.69, "volume": 3975.0}, {"date": "2020-12-22", "close": 14.78, "volume": 16141.0}, {"date": "2020-12-23", "close": 14.67, "volume": 139626.0}, {"date": "2020-12-24", "close": 14.7, "volume": 7585.0}, {"date": "2020-12-28", "close": 14.76, "volume": 18675.0}, {"date": "2020-12-29", "close": 14.86, "volume": 7954.0}, {"date": "2020-12-30", "close": 14.84, "volume": 21258.0}, {"date": "2020-12-31", "close": 14.9, "volume": 35142.0}, {"date": "2021-01-04", "close": 14.85, "volume": 17391.0}, {"date": "2021-01-05", "close": 14.9, "volume": 2967.0}, {"date": "2021-01-06", "close": 14.67, "volume": 15870.0}, {"date": "2021-01-07", "close": 14.57, "volume": 5290.0}, {"date": "2021-01-08", "close": 14.52, "volume": 17744.0}, {"date": "2021-01-11", "close": 14.5, "volume": 2517.0}, {"date": "2021-01-12", "close": 14.5301, "volume": 8409.0}, {"date": "2021-01-13", "close": 14.51, "volume": 45065.0}, {"date": "2021-01-14", "close": 14.44, "volume": 8090.0}, {"date": "2021-01-15", "close": 14.4, "volume": 8380.0}, {"date": "2021-01-19", "close": 14.34, "volume": 25841.0}, {"date": "2021-01-20", "close": 14.415, "volume": 11253.0}, {"date": "2021-01-21", "close": 14.2801, "volume": 30253.0}, {"date": "2021-01-22", "close": 14.35, "volume": 82831.0}, {"date": "2021-01-25", "close": 14.37, "volume": 20261.0}, {"date": "2021-01-26", "close": 14.4, "volume": 24874.0}, {"date": "2021-01-27", "close": 14.41, "volume": 21264.0}, {"date": "2021-01-28", "close": 14.45, "volume": 16358.0}, {"date": "2021-01-29", "close": 14.45, "volume": 9944.0}, {"date": "2021-02-01", "close": 14.42, "volume": 11978.0}, {"date": "2021-02-02", "close": 14.43, "volume": 10926.0}, {"date": "2021-02-03", "close": 14.42, "volume": 12291.0}, {"date": "2021-02-04", "close": 14.43, "volume": 17684.0}, {"date": "2021-02-05", "close": 14.45, "volume": 18731.0}, {"date": "2021-02-08", "close": 14.57, "volume": 31557.0}, {"date": "2021-02-09", "close": 14.66, "volume": 20225.0}, {"date": "2021-02-10", "close": 14.68, "volume": 17649.0}, {"date": "2021-02-11", "close": 14.68, "volume": 757.0}, {"date": "2021-02-12", "close": 14.61, "volume": 12115.0}, {"date": "2021-02-16", "close": 14.56, "volume": 17625.0}, {"date": "2021-02-17", "close": 14.56, "volume": 13557.0}, {"date": "2021-02-18", "close": 14.5, "volume": 29115.0}, {"date": "2021-02-19", "close": 14.38, "volume": 23622.0}, {"date": "2021-02-22", "close": 14.34, "volume": 14541.0}, {"date": "2021-02-23", "close": 14.22, "volume": 47026.0}, {"date": "2021-02-24", "close": 14.25, "volume": 26985.0}, {"date": "2021-02-25", "close": 14.11, "volume": 4456.0}, {"date": "2021-02-26", "close": 14.25, "volume": 2764.0}, {"date": "2021-03-01", "close": 14.32, "volume": 7608.0}, {"date": "2021-03-02", "close": 14.34, "volume": 2411.0}, {"date": "2021-03-03", "close": 14.29, "volume": 5126.0}, {"date": "2021-03-04", "close": 14.26, "volume": 5543.0}, {"date": "2021-03-05", "close": 14.24, "volume": 2529.0}, {"date": "2021-03-08", "close": 14.26, "volume": 321.0}, {"date": "2021-03-09", "close": 14.3, "volume": 1239.0}, {"date": "2021-03-10", "close": 14.4, "volume": 1451.0}, {"date": "2021-03-11", "close": 14.435, "volume": 4654.0}, {"date": "2021-03-12", "close": 14.27, "volume": 13314.0}, {"date": "2021-03-15", "close": 14.34, "volume": 8741.0}, {"date": "2021-03-16", "close": 14.37, "volume": 3462.0}, {"date": "2021-03-17", "close": 14.35, "volume": 3788.0}, {"date": "2021-03-18", "close": 14.3356, "volume": 2705.0}, {"date": "2021-03-19", "close": 14.2807, "volume": 2159.0}, {"date": "2021-03-22", "close": 14.2976, "volume": 4296.0}, {"date": "2021-03-23", "close": 14.295, "volume": 1399.0}, {"date": "2021-03-24", "close": 14.275, "volume": 1903.0}, {"date": "2021-03-25", "close": 14.28, "volume": 4861.0}, {"date": "2021-03-26", "close": 14.3, "volume": 1038.0}, {"date": "2021-03-29", "close": 14.3, "volume": 5057.0}, {"date": "2021-03-30", "close": 14.3399, "volume": 61392.0}, {"date": "2021-03-31", "close": 14.35, "volume": 1545.0}, {"date": "2021-04-01", "close": 14.4, "volume": 14225.0}, {"date": "2021-04-05", "close": 14.46, "volume": 7079.0}, {"date": "2021-04-06", "close": 14.46, "volume": 3400.0}, {"date": "2021-04-07", "close": 14.4951, "volume": 3061.0}, {"date": "2021-04-08", "close": 14.51, "volume": 5928.0}, {"date": "2021-04-09", "close": 14.5468, "volume": 1686.0}, {"date": "2021-04-12", "close": 14.57, "volume": 9560.0}, {"date": "2021-04-13", "close": 14.7, "volume": 12943.0}, {"date": "2021-04-14", "close": 14.74, "volume": 118990.0}, {"date": "2021-04-15", "close": 14.72, "volume": 1294.0}, {"date": "2021-04-16", "close": 14.7, "volume": 2677.0}, {"date": "2021-04-19", "close": 14.72, "volume": 2306.0}, {"date": "2021-04-20", "close": 14.68, "volume": 3869.0}, {"date": "2021-04-21", "close": 14.66, "volume": 5183.0}, {"date": "2021-04-22", "close": 14.66, "volume": 2405.0}, {"date": "2021-04-23", "close": 14.68, "volume": 3227.0}, {"date": "2021-04-26", "close": 14.71, "volume": 2023.0}, {"date": "2021-04-27", "close": 14.735, "volume": 4453.0}, {"date": "2021-04-28", "close": 14.7335, "volume": 7616.0}, {"date": "2021-04-29", "close": 14.73, "volume": 5882.0}, {"date": "2021-04-30", "close": 14.7044, "volume": 1331.0}, {"date": "2021-05-03", "close": 14.75, "volume": 1310.0}, {"date": "2021-05-04", "close": 14.7, "volume": 2519.0}, {"date": "2021-05-05", "close": 14.745, "volume": 1499.0}, {"date": "2021-05-06", "close": 14.74, "volume": 127.0}, {"date": "2021-05-07", "close": 14.85, "volume": 3755.0}, {"date": "2021-05-10", "close": 14.95, "volume": 2252.0}, {"date": "2021-05-11", "close": 14.88, "volume": 2614.0}, {"date": "2021-05-12", "close": 14.78, "volume": 250.0}, {"date": "2021-05-13", "close": 14.69, "volume": 11763.0}, {"date": "2021-05-14", "close": 14.66, "volume": 585.0}, {"date": "2021-05-17", "close": 14.635, "volume": 7447.0}, {"date": "2021-05-18", "close": 14.62, "volume": 927.0}, {"date": "2021-05-19", "close": 14.61, "volume": 9765.0}, {"date": "2021-05-20", "close": 14.7, "volume": 6930.0}, {"date": "2021-05-21", "close": 14.68, "volume": 4002.0}, {"date": "2021-05-24", "close": 14.72, "volume": 3448.0}, {"date": "2021-05-25", "close": 14.76, "volume": 10363.0}, {"date": "2021-05-26", "close": 14.78, "volume": 787.0}, {"date": "2021-05-27", "close": 14.84, "volume": 286.0}, {"date": "2021-05-28", "close": 14.78, "volume": 1578.0}, {"date": "2021-06-01", "close": 14.84, "volume": 4515.0}, {"date": "2021-06-02", "close": 14.86, "volume": 10160.0}, {"date": "2021-06-03", "close": 14.86, "volume": 5608.0}, {"date": "2021-06-04", "close": 14.84, "volume": 104.0}, {"date": "2021-06-07", "close": 14.9, "volume": 3706.0}, {"date": "2021-06-08", "close": 14.88, "volume": 3698.0}, {"date": "2021-06-09", "close": 14.95, "volume": 9833.0}, {"date": "2021-06-10", "close": 15.01, "volume": 5612.0}, {"date": "2021-06-11", "close": 15.015, "volume": 7962.0}, {"date": "2021-06-14", "close": 15.0, "volume": 5203.0}, {"date": "2021-06-15", "close": 14.98, "volume": 2086.0}, {"date": "2021-06-16", "close": 14.9656, "volume": 14976.0}, {"date": "2021-06-17", "close": 15.01, "volume": 4561.0}, {"date": "2021-06-18", "close": 15.0135, "volume": 3128.0}, {"date": "2021-06-21", "close": 15.01, "volume": 1106.0}, {"date": "2021-06-22", "close": 15.0197, "volume": 3724.0}, {"date": "2021-06-23", "close": 14.94, "volume": 9716.0}, {"date": "2021-06-24", "close": 14.93, "volume": 4814.0}, {"date": "2021-06-25", "close": 14.9, "volume": 15133.0}, {"date": "2021-06-28", "close": 14.92, "volume": 1441.0}, {"date": "2021-06-29", "close": 14.96, "volume": 2263.0}, {"date": "2021-06-30", "close": 15.0, "volume": 5505.0}, {"date": "2021-07-01", "close": 15.02, "volume": 5968.0}, {"date": "2021-07-02", "close": 15.03, "volume": 6314.0}, {"date": "2021-07-06", "close": 15.01, "volume": 7674.0}, {"date": "2021-07-07", "close": 15.02, "volume": 3178.0}, {"date": "2021-07-08", "close": 15.063, "volume": 1909.0}, {"date": "2021-07-09", "close": 15.0, "volume": 8136.0}, {"date": "2021-07-12", "close": 15.03, "volume": 21573.0}, {"date": "2021-07-13", "close": 15.0599, "volume": 9618.0}, {"date": "2021-07-14", "close": 15.01, "volume": 5737.0}, {"date": "2021-07-15", "close": 14.98, "volume": 663.0}, {"date": "2021-07-16", "close": 14.96, "volume": 5558.0}, {"date": "2021-07-19", "close": 14.87, "volume": 10612.0}, {"date": "2021-07-20", "close": 14.73, "volume": 6375.0}, {"date": "2021-07-21", "close": 14.71, "volume": 7949.0}, {"date": "2021-07-22", "close": 14.76, "volume": 3715.0}, {"date": "2021-07-23", "close": 14.75, "volume": 2415.0}, {"date": "2021-07-26", "close": 14.8, "volume": 1228.0}, {"date": "2021-07-27", "close": 14.81, "volume": 640.0}, {"date": "2021-07-28", "close": 14.88, "volume": 6258.0}, {"date": "2021-07-29", "close": 14.8601, "volume": 7641.0}, {"date": "2021-07-30", "close": 14.86, "volume": 32181.0}, {"date": "2021-08-02", "close": 14.96, "volume": 6896.0}, {"date": "2021-08-03", "close": 15.01, "volume": 8081.0}, {"date": "2021-08-04", "close": 14.99, "volume": 1571.0}, {"date": "2021-08-05", "close": 15.0, "volume": 11904.0}, {"date": "2021-08-06", "close": 14.89, "volume": 5859.0}, {"date": "2021-08-09", "close": 14.94, "volume": 2774.0}, {"date": "2021-08-10", "close": 14.94, "volume": 1724.0}, {"date": "2021-08-11", "close": 14.98, "volume": 2246.0}, {"date": "2021-08-12", "close": 14.97, "volume": 7748.0}, {"date": "2021-08-13", "close": 14.95, "volume": 5261.0}, {"date": "2021-08-16", "close": 15.01, "volume": 17133.0}, {"date": "2021-08-17", "close": 14.97, "volume": 600.0}, {"date": "2021-08-18", "close": 14.95, "volume": 3463.0}, {"date": "2021-08-19", "close": 15.0, "volume": 12070.0}, {"date": "2021-08-20", "close": 14.99, "volume": 3040.0}, {"date": "2021-08-23", "close": 14.9515, "volume": 10196.0}, {"date": "2021-08-24", "close": 14.96, "volume": 27430.0}, {"date": "2021-08-25", "close": 14.9819, "volume": 54981.0}, {"date": "2021-08-26", "close": 14.94, "volume": 1296.0}, {"date": "2021-08-27", "close": 15.03, "volume": 3270.0}, {"date": "2021-08-30", "close": 14.95, "volume": 4913.0}, {"date": "2021-08-31", "close": 14.94, "volume": 5108.0}, {"date": "2021-09-01", "close": 14.94, "volume": 2828.0}, {"date": "2021-09-02", "close": 15.03, "volume": 1954.0}, {"date": "2021-09-03", "close": 14.98, "volume": 3592.0}, {"date": "2021-09-07", "close": 14.97, "volume": 1318.0}, {"date": "2021-09-08", "close": 15.02, "volume": 1571.0}, {"date": "2021-09-09", "close": 14.9, "volume": 8235.0}, {"date": "2021-09-10", "close": 14.82, "volume": 4592.0}, {"date": "2021-09-13", "close": 14.8435, "volume": 1777.0}, {"date": "2021-09-14", "close": 14.7, "volume": 12681.0}, {"date": "2021-09-15", "close": 14.77, "volume": 3599.0}, {"date": "2021-09-16", "close": 14.765, "volume": 3757.0}, {"date": "2021-09-17", "close": 14.83, "volume": 2503.0}, {"date": "2021-09-20", "close": 14.79, "volume": 1080.0}, {"date": "2021-09-21", "close": 14.7, "volume": 5485.0}, {"date": "2021-09-22", "close": 14.71, "volume": 7806.0}, {"date": "2021-09-23", "close": 14.63, "volume": 3780.0}, {"date": "2021-09-24", "close": 14.62, "volume": 7220.0}, {"date": "2021-09-27", "close": 14.5992, "volume": 3184.0}, {"date": "2021-09-28", "close": 14.4403, "volume": 2740.0}, {"date": "2021-09-29", "close": 14.45, "volume": 4317.0}, {"date": "2021-09-30", "close": 14.45, "volume": 6165.0}, {"date": "2021-10-01", "close": 14.41, "volume": 2812.0}, {"date": "2021-10-04", "close": 14.37, "volume": 4728.0}, {"date": "2021-10-05", "close": 14.42, "volume": 18558.0}, {"date": "2021-10-06", "close": 14.4, "volume": 11610.0}, {"date": "2021-10-07", "close": 14.4, "volume": 4284.0}, {"date": "2021-10-08", "close": 14.36, "volume": 2322.0}, {"date": "2021-10-11", "close": 14.35, "volume": 2706.0}, {"date": "2021-10-12", "close": 14.35, "volume": 3220.0}, {"date": "2021-10-13", "close": 14.44, "volume": 4639.0}, {"date": "2021-10-14", "close": 14.415, "volume": 9422.0}, {"date": "2021-10-15", "close": 14.33, "volume": 7356.0}, {"date": "2021-10-18", "close": 14.33, "volume": 3192.0}, {"date": "2021-10-19", "close": 14.35, "volume": 11923.0}, {"date": "2021-10-20", "close": 14.34, "volume": 4352.0}, {"date": "2021-10-21", "close": 14.3182, "volume": 13289.0}, {"date": "2021-10-22", "close": 14.27, "volume": 2425.0}, {"date": "2021-10-25", "close": 14.26, "volume": 1583.0}, {"date": "2021-10-26", "close": 14.26, "volume": 7699.0}, {"date": "2021-10-27", "close": 14.2, "volume": 5391.0}, {"date": "2021-10-28", "close": 14.23, "volume": 4175.0}, {"date": "2021-10-29", "close": 14.26, "volume": 26771.0}, {"date": "2021-11-01", "close": 14.32, "volume": 13404.0}, {"date": "2021-11-02", "close": 14.35, "volume": 11654.0}, {"date": "2021-11-03", "close": 14.32, "volume": 2252.0}, {"date": "2021-11-04", "close": 14.35, "volume": 12212.0}, {"date": "2021-11-05", "close": 14.47, "volume": 8771.0}, {"date": "2021-11-08", "close": 14.48, "volume": 4665.0}, {"date": "2021-11-09", "close": 14.5, "volume": 2367.0}, {"date": "2021-11-10", "close": 14.37, "volume": 9301.0}, {"date": "2021-11-11", "close": 14.39, "volume": 4484.0}, {"date": "2021-11-12", "close": 14.3401, "volume": 31337.0}, {"date": "2021-11-15", "close": 14.31, "volume": 9336.0}, {"date": "2021-11-16", "close": 14.31, "volume": 1090.0}, {"date": "2021-11-17", "close": 14.3258, "volume": 770.0}, {"date": "2021-11-18", "close": 14.3097, "volume": 8465.0}, {"date": "2021-11-19", "close": 14.29, "volume": 3218.0}, {"date": "2021-11-22", "close": 14.3, "volume": 797.0}, {"date": "2021-11-23", "close": 14.27, "volume": 10054.0}, {"date": "2021-11-24", "close": 14.29, "volume": 4982.0}, {"date": "2021-11-26", "close": 14.3, "volume": 867.0}, {"date": "2021-11-29", "close": 14.38, "volume": 7499.0}, {"date": "2021-11-30", "close": 14.41, "volume": 3247.0}, {"date": "2021-12-01", "close": 14.39, "volume": 8261.0}, {"date": "2021-12-02", "close": 14.37, "volume": 4405.0}, {"date": "2021-12-03", "close": 14.3, "volume": 10691.0}, {"date": "2021-12-06", "close": 14.3, "volume": 2973.0}, {"date": "2021-12-07", "close": 14.33, "volume": 1197.0}, {"date": "2021-12-08", "close": 14.2436, "volume": 12469.0}, {"date": "2021-12-09", "close": 14.32, "volume": 4762.0}, {"date": "2021-12-10", "close": 14.33, "volume": 6585.0}, {"date": "2021-12-13", "close": 14.34, "volume": 15741.0}, {"date": "2021-12-14", "close": 14.32, "volume": 34457.0}, {"date": "2021-12-15", "close": 14.3, "volume": 44919.0}, {"date": "2021-12-16", "close": 14.35, "volume": 6774.0}, {"date": "2021-12-17", "close": 14.3, "volume": 9140.0}, {"date": "2021-12-20", "close": 14.31, "volume": 14770.0}, {"date": "2021-12-21", "close": 14.37, "volume": 42317.0}, {"date": "2021-12-22", "close": 14.44, "volume": 55873.0}, {"date": "2021-12-23", "close": 14.4, "volume": 17153.0}, {"date": "2021-12-27", "close": 14.31, "volume": 56361.0}, {"date": "2021-12-28", "close": 14.38, "volume": 65412.0}, {"date": "2021-12-29", "close": 14.23, "volume": 41077.0}, {"date": "2021-12-30", "close": 14.28, "volume": 23836.0}, {"date": "2021-12-31", "close": 14.29, "volume": 6934.0}, {"date": "2022-01-03", "close": 14.26, "volume": 12216.0}, {"date": "2022-01-04", "close": 14.21, "volume": 11084.0}, {"date": "2022-01-05", "close": 14.17, "volume": 11984.0}, {"date": "2022-01-06", "close": 14.1099, "volume": 11455.0}, {"date": "2022-01-07", "close": 14.05, "volume": 11032.0}, {"date": "2022-01-10", "close": 14.02, "volume": 6497.0}, {"date": "2022-01-11", "close": 14.07, "volume": 43308.0}, {"date": "2022-01-12", "close": 14.18, "volume": 34385.0}, {"date": "2022-01-13", "close": 14.15, "volume": 5222.0}, {"date": "2022-01-14", "close": 14.03, "volume": 5322.0}, {"date": "2022-01-18", "close": 13.73, "volume": 42027.0}, {"date": "2022-01-19", "close": 13.79, "volume": 13933.0}, {"date": "2022-01-20", "close": 13.65, "volume": 16534.0}, {"date": "2022-01-21", "close": 13.49, "volume": 4999.0}, {"date": "2022-01-24", "close": 13.42, "volume": 25151.0}, {"date": "2022-01-25", "close": 13.72, "volume": 36460.0}, {"date": "2022-01-26", "close": 13.78, "volume": 12405.0}, {"date": "2022-01-27", "close": 13.99, "volume": 3337.0}, {"date": "2022-01-28", "close": 13.94, "volume": 2316.0}, {"date": "2022-01-31", "close": 13.692, "volume": 5795.0}, {"date": "2022-02-01", "close": 13.6985, "volume": 2056.0}, {"date": "2022-02-02", "close": 13.67, "volume": 9069.0}, {"date": "2022-02-03", "close": 13.61, "volume": 5617.0}, {"date": "2022-02-04", "close": 13.6, "volume": 23761.0}, {"date": "2022-02-07", "close": 13.65, "volume": 3440.0}, {"date": "2022-02-08", "close": 13.76, "volume": 4376.0}, {"date": "2022-02-09", "close": 13.76, "volume": 4742.0}, {"date": "2022-02-10", "close": 13.67, "volume": 2469.0}, {"date": "2022-02-11", "close": 13.451, "volume": 9032.0}, {"date": "2022-02-14", "close": 13.31, "volume": 4856.0}, {"date": "2022-02-15", "close": 13.2, "volume": 54805.0}, {"date": "2022-02-16", "close": 13.19, "volume": 22703.0}, {"date": "2022-02-17", "close": 13.27, "volume": 16458.0}, {"date": "2022-02-18", "close": 13.24, "volume": 7813.0}, {"date": "2022-02-22", "close": 13.25, "volume": 6621.0}, {"date": "2022-02-23", "close": 13.25, "volume": 4085.0}, {"date": "2022-02-24", "close": 13.35, "volume": 6472.0}, {"date": "2022-02-25", "close": 13.44, "volume": 1412.0}, {"date": "2022-02-28", "close": 13.59, "volume": 9392.0}, {"date": "2022-03-01", "close": 13.6, "volume": 19340.0}, {"date": "2022-03-02", "close": 13.525, "volume": 8139.0}, {"date": "2022-03-03", "close": 13.52, "volume": 222059.0}, {"date": "2022-03-04", "close": 13.49, "volume": 341.0}, {"date": "2022-03-07", "close": 13.29, "volume": 11783.0}, {"date": "2022-03-08", "close": 13.29, "volume": 3545.0}, {"date": "2022-03-09", "close": 13.18, "volume": 1580.0}, {"date": "2022-03-10", "close": 13.18, "volume": 9789.0}, {"date": "2022-03-11", "close": 13.18, "volume": null}, {"date": "2022-03-14", "close": 13.0876, "volume": 1908.0}, {"date": "2022-03-15", "close": 13.08, "volume": 5990.0}, {"date": "2022-03-16", "close": 12.93, "volume": 99145.0}, {"date": "2022-03-17", "close": 12.98, "volume": 47206.0}, {"date": "2022-03-18", "close": 12.96, "volume": 2177.0}, {"date": "2022-03-21", "close": 13.0, "volume": 11987.0}, {"date": "2022-03-22", "close": 12.925, "volume": 3459.0}, {"date": "2022-03-23", "close": 12.96, "volume": 1267.0}, {"date": "2022-03-24", "close": 12.8925, "volume": 2630.0}, {"date": "2022-03-25", "close": 12.8, "volume": 2220.0}, {"date": "2022-03-28", "close": 12.79, "volume": 38275.0}, {"date": "2022-03-29", "close": 12.66, "volume": 55960.0}, {"date": "2022-03-30", "close": 12.78, "volume": 3787.0}, {"date": "2022-03-31", "close": 12.99, "volume": 2782.0}, {"date": "2022-04-01", "close": 12.99, "volume": 61312.0}, {"date": "2022-04-04", "close": 12.99, "volume": 5072.0}, {"date": "2022-04-05", "close": 12.92, "volume": 12684.0}, {"date": "2022-04-06", "close": 12.89, "volume": 5427.0}, {"date": "2022-04-07", "close": 12.9078, "volume": 10083.0}, {"date": "2022-04-08", "close": 12.88, "volume": 39532.0}, {"date": "2022-04-11", "close": 12.83, "volume": 30095.0}, {"date": "2022-04-12", "close": 12.62, "volume": 62177.0}, {"date": "2022-04-13", "close": 12.56, "volume": 80638.0}, {"date": "2022-04-14", "close": 12.52, "volume": 7327.0}, {"date": "2022-04-18", "close": 12.7099, "volume": 23676.0}, {"date": "2022-04-19", "close": 12.692, "volume": 28987.0}, {"date": "2022-04-20", "close": 12.57, "volume": 15857.0}, {"date": "2022-04-21", "close": 12.46, "volume": 6737.0}, {"date": "2022-04-22", "close": 12.46, "volume": 16034.0}, {"date": "2022-04-25", "close": 12.4, "volume": 24034.0}, {"date": "2022-04-26", "close": 12.3, "volume": 5950.0}, {"date": "2022-04-27", "close": 12.28, "volume": 3235.0}, {"date": "2022-04-28", "close": 12.25, "volume": 10829.0}, {"date": "2022-04-29", "close": 12.205, "volume": 5462.0}, {"date": "2022-05-02", "close": 12.12, "volume": 44098.0}, {"date": "2022-05-03", "close": 12.093, "volume": 42426.0}, {"date": "2022-05-04", "close": 12.01, "volume": 15724.0}, {"date": "2022-05-05", "close": 11.97, "volume": 19684.0}, {"date": "2022-05-06", "close": 12.06, "volume": 11882.0}, {"date": "2022-05-09", "close": 12.04, "volume": 5076.0}, {"date": "2022-05-10", "close": 12.05, "volume": 3899.0}, {"date": "2022-05-11", "close": 12.05, "volume": 2847.0}, {"date": "2022-05-12", "close": 12.07, "volume": 3149.0}, {"date": "2022-05-13", "close": 12.04, "volume": 40229.0}, {"date": "2022-05-16", "close": 12.0, "volume": 4021.0}, {"date": "2022-05-17", "close": 11.93, "volume": 9297.0}, {"date": "2022-05-18", "close": 11.829, "volume": 12870.0}, {"date": "2022-05-19", "close": 11.89, "volume": 69383.0}, {"date": "2022-05-20", "close": 11.87, "volume": 115962.0}, {"date": "2022-05-23", "close": 11.89, "volume": 72002.0}, {"date": "2022-05-24", "close": 11.93, "volume": 11111.0}, {"date": "2022-05-25", "close": 12.09, "volume": 8425.0}, {"date": "2022-05-26", "close": 12.23, "volume": 52175.0}, {"date": "2022-05-27", "close": 12.25, "volume": 18415.0}, {"date": "2022-05-31", "close": 12.175, "volume": 13749.0}, {"date": "2022-06-01", "close": 12.2, "volume": 14182.0}, {"date": "2022-06-02", "close": 12.39, "volume": 33301.0}, {"date": "2022-06-03", "close": 12.43, "volume": 33730.0}, {"date": "2022-06-06", "close": 12.48, "volume": 15733.0}, {"date": "2022-06-07", "close": 12.49, "volume": 6776.0}, {"date": "2022-06-08", "close": 12.46, "volume": 8271.0}, {"date": "2022-06-09", "close": 12.31, "volume": 5546.0}, {"date": "2022-06-10", "close": 12.21, "volume": 3955.0}, {"date": "2022-06-13", "close": 12.01, "volume": 11898.0}, {"date": "2022-06-14", "close": 11.85, "volume": 16890.0}, {"date": "2022-06-15", "close": 11.8, "volume": 4245.0}, {"date": "2022-06-16", "close": 11.56, "volume": 16693.0}, {"date": "2022-06-17", "close": 11.58, "volume": 9566.0}, {"date": "2022-06-21", "close": 11.54, "volume": 4707.0}, {"date": "2022-06-22", "close": 11.62, "volume": 10278.0}, {"date": "2022-06-23", "close": 11.77, "volume": 1053.0}, {"date": "2022-06-24", "close": 11.7914, "volume": 613.0}, {"date": "2022-06-27", "close": 11.87, "volume": 6466.0}, {"date": "2022-06-28", "close": 11.89, "volume": 5534.0}, {"date": "2022-06-29", "close": 11.78, "volume": 38544.0}, {"date": "2022-06-30", "close": 11.84, "volume": 23504.0}, {"date": "2022-07-01", "close": 11.93, "volume": 7134.0}, {"date": "2022-07-05", "close": 11.99, "volume": 5058.0}, {"date": "2022-07-06", "close": 12.0, "volume": 7211.0}, {"date": "2022-07-07", "close": 12.11, "volume": 18407.0}, {"date": "2022-07-08", "close": 12.19, "volume": 4175.0}, {"date": "2022-07-11", "close": 12.33, "volume": 1039.0}, {"date": "2022-07-12", "close": 12.2812, "volume": 879.0}, {"date": "2022-07-13", "close": 12.3, "volume": 1723.0}, {"date": "2022-07-14", "close": 12.23, "volume": 31696.0}, {"date": "2022-07-15", "close": 12.34, "volume": 3071.0}, {"date": "2022-07-18", "close": 12.2699, "volume": 1969.0}, {"date": "2022-07-19", "close": 12.2604, "volume": 2483.0}, {"date": "2022-07-20", "close": 12.27, "volume": 12121.0}, {"date": "2022-07-21", "close": 12.24, "volume": 428.0}, {"date": "2022-07-22", "close": 12.22, "volume": 7464.0}, {"date": "2022-07-25", "close": 12.14, "volume": 2147.0}, {"date": "2022-07-26", "close": 12.12, "volume": 11649.0}, {"date": "2022-07-27", "close": 12.1934, "volume": 32433.0}, {"date": "2022-07-28", "close": 12.27, "volume": 2128.0}, {"date": "2022-07-29", "close": 12.33, "volume": 11077.0}, {"date": "2022-08-01", "close": 12.43, "volume": 14663.0}, {"date": "2022-08-02", "close": 12.41, "volume": 10060.0}, {"date": "2022-08-03", "close": 12.37, "volume": 33703.0}, {"date": "2022-08-04", "close": 12.37, "volume": 1989.0}, {"date": "2022-08-05", "close": 12.27, "volume": 9925.0}, {"date": "2022-08-08", "close": 12.27, "volume": 27493.0}, {"date": "2022-08-09", "close": 12.31, "volume": 5840.0}, {"date": "2022-08-10", "close": 12.36, "volume": 6812.0}, {"date": "2022-08-11", "close": 12.41, "volume": 7888.0}, {"date": "2022-08-12", "close": 12.42, "volume": 18161.0}, {"date": "2022-08-15", "close": 12.35, "volume": 3064.0}, {"date": "2022-08-16", "close": 12.32, "volume": 4075.0}, {"date": "2022-08-17", "close": 12.27, "volume": 15893.0}, {"date": "2022-08-18", "close": 12.23, "volume": 5944.0}, {"date": "2022-08-19", "close": 12.16, "volume": 7858.0}, {"date": "2022-08-22", "close": 12.03, "volume": 3728.0}, {"date": "2022-08-23", "close": 12.03, "volume": 8085.0}, {"date": "2022-08-24", "close": 12.0798, "volume": 16285.0}, {"date": "2022-08-25", "close": 12.05, "volume": 131.0}, {"date": "2022-08-26", "close": 11.98, "volume": 7779.0}, {"date": "2022-08-29", "close": 11.82, "volume": 8862.0}, {"date": "2022-08-30", "close": 11.83, "volume": 15990.0}, {"date": "2022-08-31", "close": 11.8, "volume": 3594.0}, {"date": "2022-09-01", "close": 11.58, "volume": 54719.0}, {"date": "2022-09-02", "close": 11.64, "volume": 23344.0}, {"date": "2022-09-06", "close": 11.6, "volume": 35358.0}, {"date": "2022-09-07", "close": 11.69, "volume": 13398.0}, {"date": "2022-09-08", "close": 11.69, "volume": 15866.0}, {"date": "2022-09-09", "close": 11.73, "volume": 3010.0}, {"date": "2022-09-12", "close": 11.75, "volume": 7302.0}, {"date": "2022-09-13", "close": 11.69, "volume": 8208.0}, {"date": "2022-09-14", "close": 11.55, "volume": 20231.0}, {"date": "2022-09-15", "close": 11.4581, "volume": 5405.0}, {"date": "2022-09-16", "close": 11.49, "volume": 28223.0}, {"date": "2022-09-19", "close": 11.44, "volume": 9820.0}, {"date": "2022-09-20", "close": 11.45, "volume": 3628.0}, {"date": "2022-09-21", "close": 11.45, "volume": 10725.0}, {"date": "2022-09-22", "close": 11.37, "volume": 13213.0}, {"date": "2022-09-23", "close": 11.21, "volume": 3408.0}, {"date": "2022-09-26", "close": 11.2007, "volume": 9171.0}, {"date": "2022-09-27", "close": 11.24, "volume": 4070.0}, {"date": "2022-09-28", "close": 11.25, "volume": 5100.0}, {"date": "2022-09-29", "close": 11.04, "volume": 3206.0}, {"date": "2022-09-30", "close": 11.1001, "volume": 12726.0}, {"date": "2022-10-03", "close": 11.22, "volume": 13911.0}, {"date": "2022-10-04", "close": 11.33, "volume": 17531.0}, {"date": "2022-10-05", "close": 11.3582, "volume": 10377.0}, {"date": "2022-10-06", "close": 11.4642, "volume": 12778.0}, {"date": "2022-10-07", "close": 11.41, "volume": 10777.0}, {"date": "2022-10-10", "close": 11.59, "volume": 2146.0}, {"date": "2022-10-11", "close": 11.35, "volume": 7993.0}, {"date": "2022-10-12", "close": 11.5, "volume": 5827.0}, {"date": "2022-10-13", "close": 11.395, "volume": 24721.0}, {"date": "2022-10-14", "close": 11.4, "volume": 1383.0}, {"date": "2022-10-17", "close": 11.41, "volume": 6533.0}, {"date": "2022-10-18", "close": 11.37, "volume": 12047.0}, {"date": "2022-10-19", "close": 11.345, "volume": 5053.0}, {"date": "2022-10-20", "close": 11.18, "volume": 801.0}, {"date": "2022-10-21", "close": 11.13, "volume": 4240.0}, {"date": "2022-10-24", "close": 10.89, "volume": 7005.0}, {"date": "2022-10-25", "close": 10.7, "volume": 33828.0}, {"date": "2022-10-26", "close": 10.72, "volume": 26056.0}, {"date": "2022-10-27", "close": 10.82, "volume": 5031.0}, {"date": "2022-10-28", "close": 10.84, "volume": 27500.0}, {"date": "2022-10-31", "close": 10.7904, "volume": 893.0}, {"date": "2022-11-01", "close": 10.865, "volume": 9680.0}, {"date": "2022-11-02", "close": 10.77, "volume": 22998.0}, {"date": "2022-11-03", "close": 10.71, "volume": 18939.0}, {"date": "2022-11-04", "close": 10.77, "volume": 2769.0}, {"date": "2022-11-07", "close": 10.7765, "volume": 6034.0}, {"date": "2022-11-08", "close": 10.65, "volume": 48996.0}, {"date": "2022-11-09", "close": 10.65, "volume": 4706.0}, {"date": "2022-11-10", "close": 10.871, "volume": 4228.0}, {"date": "2022-11-11", "close": 10.99, "volume": 3947.0}, {"date": "2022-11-14", "close": 10.91, "volume": 20111.0}, {"date": "2022-11-15", "close": 10.95, "volume": 22568.0}, {"date": "2022-11-16", "close": 11.02, "volume": 16534.0}, {"date": "2022-11-17", "close": 10.94, "volume": 17221.0}, {"date": "2022-11-18", "close": 10.93, "volume": 23120.0}, {"date": "2022-11-21", "close": 10.98, "volume": 18761.0}, {"date": "2022-11-22", "close": 11.12, "volume": 5646.0}, {"date": "2022-11-23", "close": 11.1496, "volume": 2361.0}, {"date": "2022-11-25", "close": 11.1551, "volume": 235.0}, {"date": "2022-11-28", "close": 11.1841, "volume": 7914.0}, {"date": "2022-11-29", "close": 11.2, "volume": 8325.0}, {"date": "2022-11-30", "close": 11.21, "volume": 194807.0}, {"date": "2022-12-01", "close": 11.24, "volume": 28213.0}, {"date": "2022-12-02", "close": 11.23, "volume": 8827.0}, {"date": "2022-12-05", "close": 11.14, "volume": 13001.0}, {"date": "2022-12-06", "close": 11.15, "volume": 10523.0}, {"date": "2022-12-07", "close": 11.25, "volume": 6789.0}, {"date": "2022-12-08", "close": 11.25, "volume": 28293.0}, {"date": "2022-12-09", "close": 11.18, "volume": 16722.0}, {"date": "2022-12-12", "close": 11.1779, "volume": 10372.0}, {"date": "2022-12-13", "close": 11.1946, "volume": 17476.0}, {"date": "2022-12-14", "close": 11.08, "volume": 17174.0}, {"date": "2022-12-15", "close": 11.035, "volume": 15460.0}, {"date": "2022-12-16", "close": 11.02, "volume": 22331.0}, {"date": "2022-12-19", "close": 10.93, "volume": 22446.0}, {"date": "2022-12-20", "close": 10.88, "volume": 15995.0}, {"date": "2022-12-21", "close": 10.87, "volume": 10126.0}, {"date": "2022-12-22", "close": 10.87, "volume": 8161.0}, {"date": "2022-12-23", "close": 10.88, "volume": 16480.0}, {"date": "2022-12-27", "close": 10.85, "volume": 5487.0}, {"date": "2022-12-28", "close": 10.87, "volume": 23658.0}, {"date": "2022-12-29", "close": 10.91, "volume": 12025.0}, {"date": "2022-12-30", "close": 10.91, "volume": 16643.0}, {"date": "2023-01-03", "close": 10.99, "volume": 42870.0}, {"date": "2023-01-04", "close": 11.1, "volume": 13856.0}, {"date": "2023-01-05", "close": 11.0, "volume": 9554.0}, {"date": "2023-01-06", "close": 11.1, "volume": 7369.0}, {"date": "2023-01-09", "close": 11.12, "volume": 38835.0}, {"date": "2023-01-10", "close": 11.115, "volume": 27844.0}, {"date": "2023-01-11", "close": 11.13, "volume": 3518.0}, {"date": "2023-01-12", "close": 11.21, "volume": 7719.0}, {"date": "2023-01-13", "close": 11.21, "volume": 43839.0}, {"date": "2023-01-17", "close": 11.1, "volume": 33006.0}, {"date": "2023-01-18", "close": 11.21, "volume": 12823.0}, {"date": "2023-01-19", "close": 11.249, "volume": 8132.0}, {"date": "2023-01-20", "close": 11.28, "volume": 4069.0}, {"date": "2023-01-23", "close": 11.18, "volume": 6500.0}, {"date": "2023-01-24", "close": 11.28, "volume": 2368.0}, {"date": "2023-01-25", "close": 11.25, "volume": 4603.0}, {"date": "2023-01-26", "close": 11.25, "volume": 9886.0}, {"date": "2023-01-27", "close": 11.23, "volume": 1814.0}, {"date": "2023-01-30", "close": 11.2181, "volume": 5626.0}, {"date": "2023-01-31", "close": 11.2601, "volume": 3911.0}, {"date": "2023-02-01", "close": 11.31, "volume": 4786.0}, {"date": "2023-02-02", "close": 11.35, "volume": 4246.0}, {"date": "2023-02-03", "close": 11.21, "volume": 10809.0}, {"date": "2023-02-06", "close": 11.16, "volume": 4785.0}, {"date": "2023-02-07", "close": 11.16, "volume": 5336.0}, {"date": "2023-02-08", "close": 11.227, "volume": 3086.0}, {"date": "2023-02-09", "close": 11.2, "volume": 2619.0}, {"date": "2023-02-10", "close": 11.121, "volume": 7315.0}, {"date": "2023-02-13", "close": 11.23, "volume": 4832.0}, {"date": "2023-02-14", "close": 11.21, "volume": 4899.0}, {"date": "2023-02-15", "close": 11.19, "volume": 5218.0}, {"date": "2023-02-16", "close": 11.06, "volume": 13615.0}, {"date": "2023-02-17", "close": 10.95, "volume": 19734.0}, {"date": "2023-02-21", "close": 10.82, "volume": 10427.0}, {"date": "2023-02-22", "close": 10.78, "volume": 7997.0}, {"date": "2023-02-23", "close": 10.8, "volume": 1401.0}, {"date": "2023-02-24", "close": 10.74, "volume": 6629.0}, {"date": "2023-02-27", "close": 10.78, "volume": 2120.0}, {"date": "2023-02-28", "close": 10.8, "volume": 10258.0}, {"date": "2023-03-01", "close": 10.83, "volume": 3165.0}, {"date": "2023-03-02", "close": 10.75, "volume": 3277.0}, {"date": "2023-03-03", "close": 10.85, "volume": 12235.0}, {"date": "2023-03-06", "close": 10.83, "volume": 30232.0}, {"date": "2023-03-07", "close": 10.8087, "volume": 4383.0}, {"date": "2023-03-08", "close": 10.8399, "volume": 4455.0}, {"date": "2023-03-09", "close": 10.82, "volume": 2645.0}, {"date": "2023-03-10", "close": 10.9, "volume": 5316.0}, {"date": "2023-03-13", "close": 11.0194, "volume": 3725.0}, {"date": "2023-03-14", "close": 10.87, "volume": 29422.0}, {"date": "2023-03-15", "close": 10.93, "volume": 10062.0}, {"date": "2023-03-16", "close": 10.99, "volume": 1150.0}, {"date": "2023-03-17", "close": 10.97, "volume": 2974.0}, {"date": "2023-03-20", "close": 10.92, "volume": 3384.0}, {"date": "2023-03-21", "close": 10.84, "volume": 508.0}, {"date": "2023-03-22", "close": 10.9893, "volume": 2122.0}, {"date": "2023-03-23", "close": 10.9499, "volume": 3541.0}, {"date": "2023-03-24", "close": 10.89, "volume": 8157.0}, {"date": "2023-03-27", "close": 10.88, "volume": 6155.0}, {"date": "2023-03-28", "close": 10.925, "volume": 31082.0}, {"date": "2023-03-29", "close": 10.97, "volume": 1751.0}, {"date": "2023-03-30", "close": 11.01, "volume": 4544.0}, {"date": "2023-03-31", "close": 11.0781, "volume": 6158.0}, {"date": "2023-04-03", "close": 11.04, "volume": 11821.0}, {"date": "2023-04-04", "close": 11.1, "volume": 9498.0}, {"date": "2023-04-05", "close": 11.13, "volume": 3347.0}, {"date": "2023-04-06", "close": 11.08, "volume": 6314.0}, {"date": "2023-04-10", "close": 11.0266, "volume": 10849.0}, {"date": "2023-04-11", "close": 11.14, "volume": 2576.0}, {"date": "2023-04-12", "close": 11.12, "volume": 8127.0}, {"date": "2023-04-13", "close": 11.08, "volume": 6057.0}, {"date": "2023-04-14", "close": 11.13, "volume": 9789.0}, {"date": "2023-04-17", "close": 11.1, "volume": 3334.0}, {"date": "2023-04-18", "close": 10.97, "volume": 5814.0}, {"date": "2023-04-19", "close": 11.02, "volume": 3492.0}, {"date": "2023-04-20", "close": 11.07, "volume": 2911.0}, {"date": "2023-04-21", "close": 11.02, "volume": 241.0}, {"date": "2023-04-24", "close": 11.02, "volume": 4090.0}, {"date": "2023-04-25", "close": 11.02, "volume": null}, {"date": "2023-04-26", "close": 11.03, "volume": 4066.0}, {"date": "2023-04-27", "close": 11.0, "volume": 4368.0}, {"date": "2023-04-28", "close": 11.0, "volume": 1544.0}, {"date": "2023-05-01", "close": 10.9499, "volume": 10939.0}, {"date": "2023-05-02", "close": 10.92, "volume": 22353.0}, {"date": "2023-05-03", "close": 10.89, "volume": 10138.0}, {"date": "2023-05-04", "close": 10.91, "volume": 4963.0}, {"date": "2023-05-05", "close": 10.92, "volume": 3825.0}, {"date": "2023-05-08", "close": 10.82, "volume": 6160.0}, {"date": "2023-05-09", "close": 10.93, "volume": 18194.0}, {"date": "2023-05-10", "close": 10.94, "volume": 104756.0}, {"date": "2023-05-11", "close": 10.87, "volume": 17439.0}, {"date": "2023-05-12", "close": 10.945, "volume": 1225.0}, {"date": "2023-05-15", "close": 10.97, "volume": 2030.0}, {"date": "2023-05-16", "close": 10.94, "volume": 2314.0}, {"date": "2023-05-17", "close": 10.93, "volume": 813.0}, {"date": "2023-05-18", "close": 10.9184, "volume": 4769.0}, {"date": "2023-05-19", "close": 10.84, "volume": 3009.0}, {"date": "2023-05-22", "close": 10.81, "volume": 6228.0}, {"date": "2023-05-23", "close": 10.83, "volume": 7575.0}, {"date": "2023-05-24", "close": 10.721, "volume": 3152.0}, {"date": "2023-05-25", "close": 10.66, "volume": 10529.0}, {"date": "2023-05-26", "close": 10.6805, "volume": 4903.0}, {"date": "2023-05-30", "close": 10.73, "volume": 4551.0}, {"date": "2023-05-31", "close": 10.74, "volume": 2829.0}, {"date": "2023-06-01", "close": 10.9, "volume": 3375.0}, {"date": "2023-06-02", "close": 10.81, "volume": 10969.0}, {"date": "2023-06-05", "close": 10.85, "volume": 2168.0}, {"date": "2023-06-06", "close": 10.84, "volume": 6820.0}, {"date": "2023-06-07", "close": 10.76, "volume": 1736.0}, {"date": "2023-06-08", "close": 10.8179, "volume": 33212.0}, {"date": "2023-06-09", "close": 10.78, "volume": 194.0}, {"date": "2023-06-12", "close": 10.79, "volume": 3678.0}, {"date": "2023-06-13", "close": 10.76, "volume": 3800.0}, {"date": "2023-06-14", "close": 10.75, "volume": 57921.0}, {"date": "2023-06-15", "close": 10.81, "volume": 12322.0}, {"date": "2023-06-16", "close": 10.74, "volume": 10379.0}, {"date": "2023-06-20", "close": 10.74, "volume": 1017.0}, {"date": "2023-06-21", "close": 10.775, "volume": 19300.0}, {"date": "2023-06-22", "close": 10.7701, "volume": 3272.0}, {"date": "2023-06-23", "close": 10.72, "volume": 14617.0}, {"date": "2023-06-26", "close": 10.74, "volume": 2655.0}, {"date": "2023-06-27", "close": 10.729, "volume": 21451.0}, {"date": "2023-06-28", "close": 10.84, "volume": 11735.0}, {"date": "2023-06-29", "close": 10.78, "volume": 1500.0}, {"date": "2023-06-30", "close": 10.77, "volume": 15673.0}, {"date": "2023-07-03", "close": 10.815, "volume": 4768.0}, {"date": "2023-07-05", "close": 10.82, "volume": 8565.0}, {"date": "2023-07-06", "close": 10.79, "volume": 17625.0}, {"date": "2023-07-07", "close": 10.88, "volume": 29962.0}, {"date": "2023-07-10", "close": 11.07, "volume": 4462.0}, {"date": "2023-07-11", "close": 11.025, "volume": 6069.0}, {"date": "2023-07-12", "close": 11.025, "volume": 9997.0}, {"date": "2023-07-13", "close": 11.0002, "volume": 20861.0}, {"date": "2023-07-14", "close": 10.96, "volume": 7987.0}, {"date": "2023-07-17", "close": 10.99, "volume": 6766.0}, {"date": "2023-07-18", "close": 10.99, "volume": 5585.0}, {"date": "2023-07-19", "close": 11.0, "volume": 814.0}, {"date": "2023-07-20", "close": 10.94, "volume": 4785.0}, {"date": "2023-07-21", "close": 10.95, "volume": 1247.0}, {"date": "2023-07-24", "close": 11.0147, "volume": 3692.0}, {"date": "2023-07-25", "close": 10.9694, "volume": 10685.0}, {"date": "2023-07-26", "close": 11.015, "volume": 9607.0}, {"date": "2023-07-27", "close": 11.02, "volume": 4687.0}, {"date": "2023-07-28", "close": 11.05, "volume": 15168.0}, {"date": "2023-07-31", "close": 11.05, "volume": 4333.0}, {"date": "2023-08-01", "close": 11.001, "volume": 3872.0}, {"date": "2023-08-02", "close": 10.89, "volume": 3975.0}, {"date": "2023-08-03", "close": 10.76, "volume": 6695.0}, {"date": "2023-08-04", "close": 10.82, "volume": 4153.0}, {"date": "2023-08-07", "close": 10.81, "volume": 2047.0}, {"date": "2023-08-08", "close": 10.86, "volume": 2581.0}, {"date": "2023-08-09", "close": 10.79, "volume": 18525.0}, {"date": "2023-08-10", "close": 10.79, "volume": 219.0}, {"date": "2023-08-11", "close": 10.78, "volume": 1987.0}, {"date": "2023-08-14", "close": 10.79, "volume": 3833.0}, {"date": "2023-08-15", "close": 10.72, "volume": 1388.0}, {"date": "2023-08-16", "close": 10.79, "volume": 6256.0}, {"date": "2023-08-17", "close": 10.78, "volume": 423.0}, {"date": "2023-08-18", "close": 10.73, "volume": 17475.0}, {"date": "2023-08-21", "close": 10.78, "volume": 21590.0}, {"date": "2023-08-22", "close": 10.831, "volume": 26841.0}, {"date": "2023-08-23", "close": 10.92, "volume": 2779.0}, {"date": "2023-08-24", "close": 10.86, "volume": 29204.0}, {"date": "2023-08-25", "close": 10.85, "volume": 3250.0}, {"date": "2023-08-28", "close": 10.78, "volume": 33566.0}, {"date": "2023-08-29", "close": 10.8, "volume": 80842.0}, {"date": "2023-08-30", "close": 10.82, "volume": 38203.0}, {"date": "2023-08-31", "close": 10.89, "volume": 30528.0}, {"date": "2023-09-01", "close": 10.93, "volume": 16038.0}, {"date": "2023-09-05", "close": 10.97, "volume": 36892.0}, {"date": "2023-09-06", "close": 10.94, "volume": 21802.0}, {"date": "2023-09-07", "close": 10.95, "volume": 9416.0}, {"date": "2023-09-08", "close": 11.03, "volume": 15294.0}, {"date": "2023-09-11", "close": 10.99, "volume": 22709.0}, {"date": "2023-09-12", "close": 10.9757, "volume": 10302.0}, {"date": "2023-09-13", "close": 10.945, "volume": 1518.0}, {"date": "2023-09-14", "close": 10.86, "volume": 16055.0}, {"date": "2023-09-15", "close": 10.82, "volume": 10782.0}, {"date": "2023-09-18", "close": 10.91, "volume": 16022.0}, {"date": "2023-09-19", "close": 10.815, "volume": 22072.0}, {"date": "2023-09-20", "close": 10.86, "volume": 3496.0}, {"date": "2023-09-21", "close": 10.86, "volume": null}, {"date": "2023-09-22", "close": 10.83, "volume": 2708.0}, {"date": "2023-09-25", "close": 10.69, "volume": 4914.0}, {"date": "2023-09-26", "close": 10.65, "volume": 27036.0}, {"date": "2023-09-27", "close": 10.7, "volume": 5131.0}, {"date": "2023-09-28", "close": 10.71, "volume": 15555.0}, {"date": "2023-09-29", "close": 10.67, "volume": 33899.0}, {"date": "2023-10-02", "close": 10.66, "volume": 17046.0}, {"date": "2023-10-03", "close": 10.56, "volume": 22914.0}, {"date": "2023-10-04", "close": 10.71, "volume": 256.0}, {"date": "2023-10-05", "close": 10.61, "volume": 5737.0}, {"date": "2023-10-06", "close": 10.56, "volume": 1738.0}, {"date": "2023-10-09", "close": 10.57, "volume": 12253.0}, {"date": "2023-10-10", "close": 10.62, "volume": 5209.0}, {"date": "2023-10-11", "close": 10.64, "volume": 5641.0}, {"date": "2023-10-12", "close": 10.58, "volume": 9310.0}, {"date": "2023-10-13", "close": 10.63, "volume": 2625.0}, {"date": "2023-10-16", "close": 10.52, "volume": 5581.0}, {"date": "2023-10-17", "close": 10.54, "volume": 15451.0}, {"date": "2023-10-18", "close": 10.44, "volume": 4447.0}, {"date": "2023-10-19", "close": 10.42, "volume": 14295.0}, {"date": "2023-10-20", "close": 10.5132, "volume": 20203.0}, {"date": "2023-10-23", "close": 10.52, "volume": 10964.0}, {"date": "2023-10-24", "close": 10.54, "volume": 14811.0}, {"date": "2023-10-25", "close": 10.3697, "volume": 19186.0}, {"date": "2023-10-26", "close": 10.4775, "volume": 6168.0}, {"date": "2023-10-27", "close": 10.5141, "volume": 3483.0}, {"date": "2023-10-30", "close": 10.455, "volume": 4967.0}, {"date": "2023-10-31", "close": 10.51, "volume": 9931.0}, {"date": "2023-11-01", "close": 10.61, "volume": 12149.0}, {"date": "2023-11-02", "close": 10.82, "volume": 15053.0}, {"date": "2023-11-03", "close": 10.855, "volume": 8597.0}, {"date": "2023-11-06", "close": 10.79, "volume": 17453.0}, {"date": "2023-11-07", "close": 10.86, "volume": 12045.0}, {"date": "2023-11-08", "close": 10.95, "volume": 10466.0}, {"date": "2023-11-09", "close": 10.85, "volume": 21710.0}, {"date": "2023-11-10", "close": 10.85, "volume": 22223.0}, {"date": "2023-11-13", "close": 10.83, "volume": 28588.0}, {"date": "2023-11-14", "close": 10.94, "volume": 55283.0}, {"date": "2023-11-15", "close": 10.83, "volume": 26848.0}, {"date": "2023-11-16", "close": 10.92, "volume": 103077.0}, {"date": "2023-11-17", "close": 10.91, "volume": 55252.0}, {"date": "2023-11-20", "close": 10.9, "volume": 78961.0}, {"date": "2023-11-21", "close": 10.84, "volume": 58179.0}, {"date": "2023-11-22", "close": 10.84, "volume": 37910.0}, {"date": "2023-11-24", "close": 10.82, "volume": 118.0}, {"date": "2023-11-27", "close": 10.809, "volume": 99374.0}, {"date": "2023-11-28", "close": 10.83, "volume": 188016.0}, {"date": "2023-11-29", "close": 10.88, "volume": 82603.0}, {"date": "2023-11-30", "close": 10.82, "volume": 16648.0}, {"date": "2023-12-01", "close": 10.8397, "volume": 65107.0}, {"date": "2023-12-04", "close": 10.73, "volume": 35245.0}, {"date": "2023-12-05", "close": 10.81, "volume": 21621.0}, {"date": "2023-12-06", "close": 10.79, "volume": 33915.0}, {"date": "2023-12-07", "close": 10.74, "volume": 77938.0}, {"date": "2023-12-08", "close": 10.68, "volume": 65115.0}, {"date": "2023-12-11", "close": 10.65, "volume": 80062.0}, {"date": "2023-12-12", "close": 10.66, "volume": 174912.0}, {"date": "2023-12-13", "close": 10.73, "volume": 211876.0}, {"date": "2023-12-14", "close": 10.8, "volume": 122738.0}, {"date": "2023-12-15", "close": 10.74, "volume": 70805.0}, {"date": "2023-12-18", "close": 10.72, "volume": 56086.0}, {"date": "2023-12-19", "close": 10.73, "volume": 65483.0}, {"date": "2023-12-20", "close": 10.7, "volume": 92252.0}, {"date": "2023-12-21", "close": 10.68, "volume": 109773.0}, {"date": "2023-12-22", "close": 10.7, "volume": 330452.0}, {"date": "2023-12-26", "close": 10.7, "volume": 57602.0}, {"date": "2023-12-27", "close": 10.71, "volume": 9844.0}, {"date": "2023-12-28", "close": 10.74, "volume": 115497.0}, {"date": "2023-12-29", "close": 10.75, "volume": 30778.0}, {"date": "2024-01-02", "close": 10.79, "volume": 11129.0}, {"date": "2024-01-03", "close": 10.83, "volume": 18725.0}, {"date": "2024-01-04", "close": 10.8, "volume": 4532.0}, {"date": "2024-01-05", "close": 10.79, "volume": 6225.0}, {"date": "2024-01-08", "close": 10.83, "volume": 14541.0}, {"date": "2024-01-09", "close": 10.77, "volume": 4099.0}, {"date": "2024-01-10", "close": 10.78, "volume": 20128.0}, {"date": "2024-01-11", "close": 10.8, "volume": 17987.0}, {"date": "2024-01-12", "close": 10.82, "volume": 40372.0}, {"date": "2024-01-16", "close": 10.805, "volume": 8955.0}, {"date": "2024-01-17", "close": 10.73, "volume": 40629.0}, {"date": "2024-01-18", "close": 10.68, "volume": 24523.0}, {"date": "2024-01-19", "close": 10.68, "volume": 9641.0}, {"date": "2024-01-22", "close": 10.82, "volume": 23139.0}, {"date": "2024-01-23", "close": 10.73, "volume": 11097.0}, {"date": "2024-01-24", "close": 10.72, "volume": 4339.0}, {"date": "2024-01-25", "close": 10.79, "volume": 8282.0}, {"date": "2024-01-26", "close": 10.78, "volume": 18912.0}, {"date": "2024-01-29", "close": 10.84, "volume": 6013.0}, {"date": "2024-01-30", "close": 10.85, "volume": 7557.0}, {"date": "2024-01-31", "close": 10.85, "volume": 15735.0}, {"date": "2024-02-01", "close": 10.86, "volume": 11462.0}, {"date": "2024-02-02", "close": 10.83, "volume": 20824.0}, {"date": "2024-02-05", "close": 10.8, "volume": 5656.0}, {"date": "2024-02-06", "close": 10.88, "volume": 39684.0}, {"date": "2024-02-07", "close": 10.85, "volume": 26901.0}, {"date": "2024-02-08", "close": 10.8099, "volume": 31756.0}, {"date": "2024-02-09", "close": 10.85, "volume": 16508.0}, {"date": "2024-02-12", "close": 10.95, "volume": 19536.0}, {"date": "2024-02-13", "close": 10.92, "volume": 35727.0}, {"date": "2024-02-14", "close": 10.94, "volume": 21266.0}, {"date": "2024-02-15", "close": 11.04, "volume": 13004.0}, {"date": "2024-02-16", "close": 10.93, "volume": 9088.0}, {"date": "2024-02-20", "close": 10.94, "volume": 5646.0}, {"date": "2024-02-21", "close": 10.9515, "volume": 836.0}, {"date": "2024-02-22", "close": 10.92, "volume": 3838.0}, {"date": "2024-02-23", "close": 10.94, "volume": 54752.0}, {"date": "2024-02-26", "close": 10.9, "volume": 37580.0}, {"date": "2024-02-27", "close": 10.8434, "volume": 17819.0}, {"date": "2024-02-28", "close": 10.845, "volume": 21140.0}, {"date": "2024-02-29", "close": 10.82, "volume": 33996.0}, {"date": "2024-03-01", "close": 10.83, "volume": 44835.0}, {"date": "2024-03-04", "close": 10.77, "volume": 30303.0}, {"date": "2024-03-05", "close": 10.7801, "volume": 17254.0}, {"date": "2024-03-06", "close": 10.78, "volume": 7286.0}, {"date": "2024-03-07", "close": 10.77, "volume": 13256.0}, {"date": "2024-03-08", "close": 10.76, "volume": 37382.0}, {"date": "2024-03-11", "close": 10.74, "volume": 11752.0}, {"date": "2024-03-12", "close": 10.67, "volume": 35958.0}, {"date": "2024-03-13", "close": 10.77, "volume": 42650.0}, {"date": "2024-03-14", "close": 10.72, "volume": 32082.0}, {"date": "2024-03-15", "close": 10.74, "volume": 2635.0}, {"date": "2024-03-18", "close": 10.78, "volume": 10041.0}, {"date": "2024-03-19", "close": 10.79, "volume": 13749.0}, {"date": "2024-03-20", "close": 10.75, "volume": 17505.0}, {"date": "2024-03-21", "close": 10.73, "volume": 6063.0}, {"date": "2024-03-22", "close": 10.74, "volume": 4681.0}, {"date": "2024-03-25", "close": 10.71, "volume": 37106.0}, {"date": "2024-03-26", "close": 10.73, "volume": 40751.0}, {"date": "2024-03-27", "close": 10.78, "volume": 44048.0}, {"date": "2024-03-28", "close": 10.75, "volume": 66603.0}, {"date": "2024-04-01", "close": 10.74, "volume": 19071.0}, {"date": "2024-04-02", "close": 10.72, "volume": 6661.0}, {"date": "2024-04-03", "close": 10.74, "volume": 11893.0}, {"date": "2024-04-04", "close": 10.7, "volume": 21099.0}, {"date": "2024-04-05", "close": 10.695, "volume": 9420.0}, {"date": "2024-04-08", "close": 10.75, "volume": 24422.0}, {"date": "2024-04-09", "close": 10.75, "volume": 24226.0}, {"date": "2024-04-10", "close": 10.67, "volume": 22767.0}, {"date": "2024-04-11", "close": 10.71, "volume": 12094.0}, {"date": "2024-04-12", "close": 10.7, "volume": 6779.0}, {"date": "2024-04-15", "close": 10.64, "volume": 11954.0}, {"date": "2024-04-16", "close": 10.641, "volume": 6965.0}, {"date": "2024-04-17", "close": 10.661, "volume": 4240.0}, {"date": "2024-04-18", "close": 10.67, "volume": 5219.0}, {"date": "2024-04-19", "close": 10.69, "volume": 16234.0}, {"date": "2024-04-22", "close": 10.64, "volume": 3570.0}, {"date": "2024-04-23", "close": 10.74, "volume": 6992.0}, {"date": "2024-04-24", "close": 10.74, "volume": 3733.0}, {"date": "2024-04-25", "close": 10.72, "volume": 6463.0}, {"date": "2024-04-26", "close": 10.75, "volume": 7753.0}, {"date": "2024-04-29", "close": 10.83, "volume": 12494.0}, {"date": "2024-04-30", "close": 10.8301, "volume": 13737.0}, {"date": "2024-05-01", "close": 10.8582, "volume": 11658.0}, {"date": "2024-05-02", "close": 10.84, "volume": 768.0}, {"date": "2024-05-03", "close": 10.91, "volume": 26833.0}, {"date": "2024-05-06", "close": 10.91, "volume": 19164.0}, {"date": "2024-05-07", "close": 10.895, "volume": 7145.0}, {"date": "2024-05-08", "close": 10.93, "volume": 3638.0}, {"date": "2024-05-09", "close": 10.92, "volume": 7831.0}, {"date": "2024-05-10", "close": 10.905, "volume": 6509.0}, {"date": "2024-05-13", "close": 10.91, "volume": 16962.0}, {"date": "2024-05-14", "close": 10.8765, "volume": 6429.0}, {"date": "2024-05-15", "close": 10.9, "volume": 17937.0}, {"date": "2024-05-16", "close": 10.9, "volume": 13735.0}, {"date": "2024-05-17", "close": 10.91, "volume": 12919.0}, {"date": "2024-05-20", "close": 10.93, "volume": 11901.0}, {"date": "2024-05-21", "close": 10.88, "volume": 16156.0}, {"date": "2024-05-22", "close": 10.88, "volume": 15594.0}, {"date": "2024-05-23", "close": 10.8563, "volume": 10043.0}, {"date": "2024-05-24", "close": 10.86, "volume": 8416.0}, {"date": "2024-05-28", "close": 10.81, "volume": 7421.0}, {"date": "2024-05-29", "close": 10.765, "volume": 15279.0}, {"date": "2024-05-30", "close": 10.78, "volume": 5398.0}, {"date": "2024-05-31", "close": 10.86, "volume": 27214.0}, {"date": "2024-06-03", "close": 10.9, "volume": 6879.0}, {"date": "2024-06-04", "close": 10.93, "volume": 3498.0}, {"date": "2024-06-05", "close": 10.95, "volume": 1904.0}, {"date": "2024-06-06", "close": 10.93, "volume": 9410.0}, {"date": "2024-06-07", "close": 10.93, "volume": 10231.0}, {"date": "2024-06-10", "close": 10.88, "volume": 19795.0}, {"date": "2024-06-11", "close": 10.91, "volume": 15853.0}, {"date": "2024-06-12", "close": 11.02, "volume": 11364.0}, {"date": "2024-06-13", "close": 11.02, "volume": 32425.0}, {"date": "2024-06-14", "close": 11.03, "volume": 22294.0}, {"date": "2024-06-17", "close": 10.955, "volume": 22549.0}, {"date": "2024-06-18", "close": 10.97, "volume": 15645.0}, {"date": "2024-06-20", "close": 10.94, "volume": 24926.0}, {"date": "2024-06-21", "close": 10.9971, "volume": 13869.0}, {"date": "2024-06-24", "close": 10.95, "volume": 4669.0}, {"date": "2024-06-25", "close": 10.98, "volume": 2785.0}, {"date": "2024-06-26", "close": 10.99, "volume": 15693.0}, {"date": "2024-06-27", "close": 11.03, "volume": 13405.0}, {"date": "2024-06-28", "close": 10.96, "volume": 13152.0}, {"date": "2024-07-01", "close": 10.95, "volume": 18851.0}, {"date": "2024-07-02", "close": 11.0, "volume": 3877.0}, {"date": "2024-07-03", "close": 11.05, "volume": 17287.0}, {"date": "2024-07-05", "close": 11.05, "volume": 12817.0}, {"date": "2024-07-08", "close": 11.02, "volume": 1503.0}, {"date": "2024-07-09", "close": 11.021, "volume": 16315.0}, {"date": "2024-07-10", "close": 11.03, "volume": 3745.0}, {"date": "2024-07-11", "close": 11.1, "volume": 7355.0}, {"date": "2024-07-12", "close": 11.111, "volume": 5506.0}, {"date": "2024-07-15", "close": 11.02, "volume": 15761.0}, {"date": "2024-07-16", "close": 11.09, "volume": 13799.0}, {"date": "2024-07-17", "close": 11.035, "volume": 11533.0}, {"date": "2024-07-18", "close": 11.035, "volume": 14491.0}, {"date": "2024-07-19", "close": 11.03, "volume": 4862.0}, {"date": "2024-07-22", "close": 11.0, "volume": 331.0}, {"date": "2024-07-23", "close": 11.06, "volume": 3997.0}, {"date": "2024-07-24", "close": 11.09, "volume": 32225.0}, {"date": "2024-07-25", "close": 11.0701, "volume": 953.0}, {"date": "2024-07-26", "close": 11.07, "volume": 13013.0}, {"date": "2024-07-29", "close": 11.09, "volume": 4546.0}, {"date": "2024-07-30", "close": 11.09, "volume": 11881.0}, {"date": "2024-07-31", "close": 11.171, "volume": 63703.0}, {"date": "2024-08-01", "close": 11.1501, "volume": 1747.0}, {"date": "2024-08-02", "close": 11.22, "volume": 18151.0}, {"date": "2024-08-05", "close": 11.1295, "volume": 13540.0}, {"date": "2024-08-06", "close": 11.13, "volume": 10421.0}, {"date": "2024-08-07", "close": 11.255, "volume": 17807.0}, {"date": "2024-08-08", "close": 11.23, "volume": 8683.0}, {"date": "2024-08-09", "close": 11.18, "volume": 12560.0}, {"date": "2024-08-12", "close": 11.22, "volume": 232.0}, {"date": "2024-08-13", "close": 11.285, "volume": 24918.0}, {"date": "2024-08-14", "close": 11.345, "volume": 3877.0}, {"date": "2024-08-15", "close": 11.29, "volume": 2298.0}, {"date": "2024-08-16", "close": 11.32, "volume": 5263.0}, {"date": "2024-08-19", "close": 11.3001, "volume": 3511.0}, {"date": "2024-08-20", "close": 11.27, "volume": 2151.0}, {"date": "2024-08-21", "close": 11.311, "volume": 405.0}, {"date": "2024-08-22", "close": 11.245, "volume": 2052.0}, {"date": "2024-08-23", "close": 11.255, "volume": 4103.0}, {"date": "2024-08-26", "close": 11.27, "volume": 416.0}, {"date": "2024-08-27", "close": 11.28, "volume": 14313.0}, {"date": "2024-08-28", "close": 11.265, "volume": 4262.0}, {"date": "2024-08-29", "close": 11.27, "volume": 4696.0}, {"date": "2024-08-30", "close": 11.23, "volume": 12494.0}, {"date": "2024-09-03", "close": 11.29, "volume": 1762.0}, {"date": "2024-09-04", "close": 11.26, "volume": 2690.0}, {"date": "2024-09-05", "close": 11.28, "volume": 6268.0}, {"date": "2024-09-06", "close": 11.3006, "volume": 5207.0}, {"date": "2024-09-09", "close": 11.3, "volume": 150.0}, {"date": "2024-09-10", "close": 11.31, "volume": 1145.0}, {"date": "2024-09-11", "close": 11.34, "volume": 5894.0}, {"date": "2024-09-12", "close": 11.41, "volume": 17995.0}, {"date": "2024-09-13", "close": 11.41, "volume": 7230.0}, {"date": "2024-09-16", "close": 11.35, "volume": 69852.0}, {"date": "2024-09-17", "close": 11.315, "volume": 10694.0}, {"date": "2024-09-18", "close": 11.3, "volume": 3485.0}, {"date": "2024-09-19", "close": 11.29, "volume": 4291.0}, {"date": "2024-09-20", "close": 11.3, "volume": 35336.0}, {"date": "2024-09-23", "close": 11.27, "volume": 10516.0}, {"date": "2024-09-24", "close": 11.25, "volume": 15369.0}, {"date": "2024-09-25", "close": 11.26, "volume": 16232.0}, {"date": "2024-09-26", "close": 11.22, "volume": 7197.0}, {"date": "2024-09-27", "close": 11.24, "volume": 16658.0}, {"date": "2024-09-30", "close": 11.27, "volume": 10980.0}, {"date": "2024-10-01", "close": 11.3, "volume": 12571.0}, {"date": "2024-10-02", "close": 11.28, "volume": 3212.0}, {"date": "2024-10-03", "close": 11.25, "volume": 38369.0}, {"date": "2024-10-04", "close": 11.25, "volume": 2916.0}, {"date": "2024-10-07", "close": 11.25, "volume": 20835.0}, {"date": "2024-10-08", "close": 11.27, "volume": 18110.0}, {"date": "2024-10-09", "close": 11.28, "volume": 12444.0}, {"date": "2024-10-10", "close": 11.3, "volume": 356.0}, {"date": "2024-10-11", "close": 11.3, "volume": 15580.0}, {"date": "2024-10-14", "close": 11.305, "volume": 19319.0}, {"date": "2024-10-15", "close": 11.29, "volume": 16053.0}, {"date": "2024-10-16", "close": 11.29, "volume": 1593.0}, {"date": "2024-10-17", "close": 11.2801, "volume": 1873.0}, {"date": "2024-10-18", "close": 11.31, "volume": 1230.0}, {"date": "2024-10-21", "close": 11.27, "volume": 19760.0}, {"date": "2024-10-22", "close": 11.3, "volume": 8546.0}, {"date": "2024-10-23", "close": 11.22, "volume": 4435.0}, {"date": "2024-10-24", "close": 11.21, "volume": 5725.0}, {"date": "2024-10-25", "close": 11.2, "volume": 9731.0}, {"date": "2024-10-28", "close": 11.2, "volume": 7592.0}, {"date": "2024-10-29", "close": 11.16, "volume": 34181.0}, {"date": "2024-10-30", "close": 11.2044, "volume": 7201.0}, {"date": "2024-10-31", "close": 11.19, "volume": 1276.0}, {"date": "2024-11-01", "close": 11.2201, "volume": 4189.0}, {"date": "2024-11-04", "close": 11.35, "volume": 1223.0}, {"date": "2024-11-05", "close": 11.26, "volume": 7370.0}, {"date": "2024-11-06", "close": 11.22, "volume": 5280.0}, {"date": "2024-11-07", "close": 11.2574, "volume": 1256.0}, {"date": "2024-11-08", "close": 11.36, "volume": 45197.0}, {"date": "2024-11-11", "close": 11.35, "volume": 5289.0}, {"date": "2024-11-12", "close": 11.3284, "volume": 8750.0}, {"date": "2024-11-13", "close": 11.33, "volume": 2693.0}, {"date": "2024-11-14", "close": 11.31, "volume": 7080.0}, {"date": "2024-11-15", "close": 11.27, "volume": 8553.0}, {"date": "2024-11-18", "close": 11.29, "volume": 5919.0}, {"date": "2024-11-19", "close": 11.26, "volume": 66440.0}, {"date": "2024-11-20", "close": 11.28, "volume": 5881.0}, {"date": "2024-11-21", "close": 11.24, "volume": 22462.0}, {"date": "2024-11-22", "close": 11.26, "volume": 2991.0}, {"date": "2024-11-25", "close": 11.26, "volume": 18272.0}, {"date": "2024-11-26", "close": 11.2837, "volume": 7206.0}, {"date": "2024-11-27", "close": 11.29, "volume": 9260.0}, {"date": "2024-11-29", "close": 11.271, "volume": 2189.0}, {"date": "2024-12-02", "close": 11.24, "volume": 21309.0}, {"date": "2024-12-03", "close": 11.26, "volume": 79009.0}, {"date": "2024-12-04", "close": 11.26, "volume": 58223.0}, {"date": "2024-12-05", "close": 11.29, "volume": 24306.0}, {"date": "2024-12-06", "close": 11.315, "volume": 11325.0}, {"date": "2024-12-09", "close": 11.31, "volume": 2902.0}, {"date": "2024-12-10", "close": 11.31, "volume": 5931.0}, {"date": "2024-12-11", "close": 11.372, "volume": 6069.0}, {"date": "2024-12-12", "close": 11.38, "volume": 12891.0}, {"date": "2024-12-13", "close": 11.32, "volume": 131888.0}, {"date": "2024-12-16", "close": 11.3, "volume": 94670.0}, {"date": "2024-12-17", "close": 11.24, "volume": 115402.0}, {"date": "2024-12-18", "close": 11.22, "volume": 13914.0}, {"date": "2024-12-19", "close": 11.04, "volume": 63922.0}, {"date": "2024-12-20", "close": 11.0, "volume": 17909.0}, {"date": "2024-12-23", "close": 10.86, "volume": 100849.0}, {"date": "2024-12-24", "close": 10.95, "volume": 98861.0}, {"date": "2024-12-26", "close": 11.06, "volume": 64541.0}, {"date": "2024-12-27", "close": 11.125, "volume": 97002.0}, {"date": "2024-12-30", "close": 11.17, "volume": 46441.0}, {"date": "2024-12-31", "close": 11.215, "volume": 12602.0}, {"date": "2025-01-02", "close": 11.23, "volume": 4366.0}, {"date": "2025-01-03", "close": 11.2901, "volume": 10732.0}, {"date": "2025-01-06", "close": 11.27, "volume": 25768.0}, {"date": "2025-01-07", "close": 11.19, "volume": 1373.0}, {"date": "2025-01-08", "close": 11.16, "volume": 29529.0}, {"date": "2025-01-10", "close": 11.165, "volume": 19678.0}, {"date": "2025-01-13", "close": 11.155, "volume": 2094.0}, {"date": "2025-01-14", "close": 11.2402, "volume": 5284.0}, {"date": "2025-01-15", "close": 11.28, "volume": 104997.0}, {"date": "2025-01-16", "close": 11.21, "volume": 18418.0}, {"date": "2025-01-17", "close": 11.22, "volume": 43285.0}, {"date": "2025-01-21", "close": 11.25, "volume": 2365.0}, {"date": "2025-01-22", "close": 11.25, "volume": 552.0}, {"date": "2025-01-23", "close": 11.2, "volume": 5454.0}, {"date": "2025-01-24", "close": 11.25, "volume": 2908.0}, {"date": "2025-01-27", "close": 11.25, "volume": 626.0}, {"date": "2025-01-28", "close": 11.25, "volume": null}, {"date": "2025-01-29", "close": 11.265, "volume": 1028.0}, {"date": "2025-01-30", "close": 11.276, "volume": 27619.0}, {"date": "2025-01-31", "close": 11.32, "volume": 5360.0}, {"date": "2025-02-03", "close": 11.33, "volume": 2704.0}, {"date": "2025-02-04", "close": 11.29, "volume": 3266.0}, {"date": "2025-02-05", "close": 11.3001, "volume": 3424.0}, {"date": "2025-02-06", "close": 11.35, "volume": 735.0}, {"date": "2025-02-07", "close": 11.33, "volume": 238.0}, {"date": "2025-02-10", "close": 11.34, "volume": 6869.0}, {"date": "2025-02-11", "close": 11.36, "volume": 35717.0}, {"date": "2025-02-12", "close": 11.315, "volume": 4270.0}, {"date": "2025-02-13", "close": 11.34, "volume": 1308.0}, {"date": "2025-02-14", "close": 11.35, "volume": 15787.0}, {"date": "2025-02-18", "close": 11.35, "volume": 306.0}, {"date": "2025-02-19", "close": 11.35, "volume": 1327.0}, {"date": "2025-02-20", "close": 11.29, "volume": 14691.0}, {"date": "2025-02-21", "close": 11.31, "volume": 897.0}, {"date": "2025-02-24", "close": 11.35, "volume": 8235.0}, {"date": "2025-02-25", "close": 11.37, "volume": 4498.0}, {"date": "2025-02-26", "close": 11.345, "volume": 210.0}, {"date": "2025-02-27", "close": 11.4, "volume": 13278.0}, {"date": "2025-02-28", "close": 11.35, "volume": 5509.0}, {"date": "2025-03-03", "close": 11.3, "volume": 27021.0}, {"date": "2025-03-04", "close": 11.31, "volume": 3116.0}, {"date": "2025-03-05", "close": 11.29, "volume": 40531.0}, {"date": "2025-03-06", "close": 11.3041, "volume": 51893.0}, {"date": "2025-03-07", "close": 11.3, "volume": 5077.0}, {"date": "2025-03-10", "close": 11.28, "volume": 4646.0}, {"date": "2025-03-11", "close": 11.28, "volume": 1575.0}, {"date": "2025-03-12", "close": 11.27, "volume": 9488.0}, {"date": "2025-03-13", "close": 11.265, "volume": 5286.0}, {"date": "2025-03-14", "close": 11.25, "volume": 1515.0}, {"date": "2025-03-17", "close": 11.2319, "volume": 3758.0}, {"date": "2025-03-18", "close": 11.1901, "volume": 2583.0}, {"date": "2025-03-19", "close": 11.1791, "volume": 14197.0}, {"date": "2025-03-20", "close": 11.2, "volume": 3541.0}, {"date": "2025-03-21", "close": 11.261, "volume": 2420.0}, {"date": "2025-03-24", "close": 11.285, "volume": 10997.0}, {"date": "2025-03-25", "close": 11.3, "volume": 1686.0}, {"date": "2025-03-26", "close": 11.24, "volume": 2791.0}, {"date": "2025-03-27", "close": 11.24, "volume": 2387.0}, {"date": "2025-03-28", "close": 11.25, "volume": 8829.0}, {"date": "2025-03-31", "close": 11.21, "volume": 5774.0}, {"date": "2025-04-01", "close": 11.25, "volume": 3706.0}, {"date": "2025-04-02", "close": 11.27, "volume": 5616.0}, {"date": "2025-04-03", "close": 11.25, "volume": 2015.0}, {"date": "2025-04-04", "close": 11.23, "volume": 2619.0}, {"date": "2025-04-07", "close": 11.1, "volume": 27776.0}, {"date": "2025-04-08", "close": 11.04, "volume": 13082.0}, {"date": "2025-04-09", "close": 11.12, "volume": 6371.0}, {"date": "2025-04-10", "close": 11.0842, "volume": 34345.0}, {"date": "2025-04-11", "close": 11.12, "volume": 18447.0}, {"date": "2025-04-14", "close": 11.15, "volume": 11969.0}, {"date": "2025-04-15", "close": 11.13, "volume": 3145.0}, {"date": "2025-04-16", "close": 11.09, "volume": 831.0}, {"date": "2025-04-17", "close": 11.1, "volume": 284.0}, {"date": "2025-04-21", "close": 11.06, "volume": 19296.0}, {"date": "2025-04-22", "close": 11.05, "volume": 507.0}, {"date": "2025-04-23", "close": 11.13, "volume": 5714.0}, {"date": "2025-04-24", "close": 11.18, "volume": 743.0}, {"date": "2025-04-25", "close": 11.18, "volume": 7196.0}, {"date": "2025-04-28", "close": 11.1787, "volume": 507.0}, {"date": "2025-04-29", "close": 11.215, "volume": 9770.0}, {"date": "2025-04-30", "close": 11.19, "volume": 15226.0}, {"date": "2025-05-01", "close": 11.2287, "volume": 9736.0}, {"date": "2025-05-02", "close": 11.1721, "volume": 4215.0}, {"date": "2025-05-05", "close": 11.16, "volume": 12552.0}, {"date": "2025-05-06", "close": 11.2337, "volume": 580.0}, {"date": "2025-05-07", "close": 11.2369, "volume": 1986.0}, {"date": "2025-05-08", "close": 11.23, "volume": 3149.0}, {"date": "2025-05-09", "close": 11.253, "volume": 659.0}, {"date": "2025-05-12", "close": 11.24, "volume": 2811.0}, {"date": "2025-05-13", "close": 11.24, "volume": 2206.0}, {"date": "2025-05-14", "close": 11.231, "volume": 7840.0}, {"date": "2025-05-15", "close": 11.24, "volume": 145.0}, {"date": "2025-05-16", "close": 11.19, "volume": 17920.0}, {"date": "2025-05-19", "close": 11.19, "volume": 3901.0}, {"date": "2025-05-20", "close": 11.18, "volume": 7504.0}, {"date": "2025-05-21", "close": 11.11, "volume": 26275.0}, {"date": "2025-05-22", "close": 11.125, "volume": 10606.0}, {"date": "2025-05-23", "close": 11.17, "volume": 19013.0}, {"date": "2025-05-27", "close": 11.16, "volume": 9793.0}, {"date": "2025-05-28", "close": 11.15, "volume": 7656.0}, {"date": "2025-05-29", "close": 11.17, "volume": 3167.0}, {"date": "2025-05-30", "close": 11.2, "volume": 8842.0}, {"date": "2025-06-02", "close": 11.17, "volume": 1325.0}, {"date": "2025-06-03", "close": 11.19, "volume": 3439.0}, {"date": "2025-06-04", "close": 11.18, "volume": 1285.0}, {"date": "2025-06-05", "close": 11.2, "volume": 1165.0}, {"date": "2025-06-06", "close": 11.2, "volume": 167.0}, {"date": "2025-06-09", "close": 11.205, "volume": 2903.0}, {"date": "2025-06-10", "close": 11.175, "volume": 1152.0}, {"date": "2025-06-11", "close": 11.21, "volume": 575.0}, {"date": "2025-06-12", "close": 11.245, "volume": 5988.0}, {"date": "2025-06-13", "close": 11.21, "volume": 2516.0}, {"date": "2025-06-16", "close": 11.19, "volume": 8412.0}, {"date": "2025-06-17", "close": 11.19, "volume": 5419.0}, {"date": "2025-06-18", "close": 11.18, "volume": 1642.0}, {"date": "2025-06-20", "close": 11.17, "volume": 1396.0}, {"date": "2025-06-23", "close": 11.18, "volume": 40133.0}, {"date": "2025-06-24", "close": 11.195, "volume": 304.0}, {"date": "2025-06-25", "close": 11.195, "volume": 6770.0}, {"date": "2025-06-26", "close": 11.164, "volume": 7472.0}, {"date": "2025-06-27", "close": 11.19, "volume": 1501.0}, {"date": "2025-06-30", "close": 11.19, "volume": 2525.0}, {"date": "2025-07-01", "close": 11.22, "volume": 5537.0}, {"date": "2025-07-02", "close": 11.25, "volume": 12195.0}, {"date": "2025-07-03", "close": 11.255, "volume": 305.0}, {"date": "2025-07-07", "close": 11.22, "volume": 5352.0}, {"date": "2025-07-08", "close": 11.23, "volume": 9918.0}, {"date": "2025-07-09", "close": 11.27, "volume": 3580.0}, {"date": "2025-07-10", "close": 11.2101, "volume": 5373.0}, {"date": "2025-07-11", "close": 11.22, "volume": 2628.0}, {"date": "2025-07-14", "close": 11.22, "volume": 1435.0}, {"date": "2025-07-15", "close": 11.19, "volume": 465.0}, {"date": "2025-07-16", "close": 11.18, "volume": 2078.0}, {"date": "2025-07-17", "close": 11.18, "volume": 1570.0}, {"date": "2025-07-18", "close": 11.19, "volume": 3974.0}, {"date": "2025-07-21", "close": 11.24, "volume": 5494.0}, {"date": "2025-07-22", "close": 11.2001, "volume": 3420.0}, {"date": "2025-07-23", "close": 11.1986, "volume": 4038.0}, {"date": "2025-07-24", "close": 11.22, "volume": 9742.0}, {"date": "2025-07-25", "close": 11.21, "volume": 1571.0}, {"date": "2025-07-28", "close": 11.195, "volume": 10341.0}, {"date": "2025-07-29", "close": 11.26, "volume": 2166.0}, {"date": "2025-07-30", "close": 11.19, "volume": 5540.0}, {"date": "2025-07-31", "close": 11.225, "volume": 3733.0}, {"date": "2025-08-01", "close": 11.3, "volume": 25617.0}, {"date": "2025-08-04", "close": 11.235, "volume": 8897.0}, {"date": "2025-08-05", "close": 11.2601, "volume": 2607.0}, {"date": "2025-08-06", "close": 11.3, "volume": 8173.0}, {"date": "2025-08-07", "close": 11.3201, "volume": 7020.0}, {"date": "2025-08-08", "close": 11.3, "volume": 1186.0}, {"date": "2025-08-11", "close": 11.28, "volume": 2671.0}, {"date": "2025-08-12", "close": 11.28, "volume": 1857.0}, {"date": "2025-08-13", "close": 11.29, "volume": 383.0}, {"date": "2025-08-14", "close": 11.28, "volume": 1060.0}, {"date": "2025-08-15", "close": 11.27, "volume": 1810.0}, {"date": "2025-08-18", "close": 11.26, "volume": 189.0}, {"date": "2025-08-19", "close": 11.26, "volume": 11347.0}, {"date": "2025-08-20", "close": 11.25, "volume": 8436.0}, {"date": "2025-08-21", "close": 11.28, "volume": 4780.0}, {"date": "2025-08-22", "close": 11.345, "volume": 10625.0}, {"date": "2025-08-25", "close": 11.31, "volume": 2785.0}, {"date": "2025-08-26", "close": 11.2838, "volume": 3515.0}, {"date": "2025-08-27", "close": 11.28, "volume": 2067.0}, {"date": "2025-08-28", "close": 11.34, "volume": 7194.0}, {"date": "2025-08-29", "close": 11.31, "volume": 3735.0}, {"date": "2025-09-02", "close": 11.27, "volume": 12962.0}, {"date": "2025-09-03", "close": 11.29, "volume": 9429.0}, {"date": "2025-09-04", "close": 11.29, "volume": 4207.0}, {"date": "2025-09-05", "close": 11.35, "volume": 3293.0}, {"date": "2025-09-08", "close": 11.36, "volume": 2919.0}, {"date": "2025-09-09", "close": 11.37, "volume": 2950.0}, {"date": "2025-09-10", "close": 11.34, "volume": 21807.0}, {"date": "2025-09-11", "close": 11.36, "volume": 914.0}, {"date": "2025-09-12", "close": 11.36, "volume": null}, {"date": "2025-09-15", "close": 11.38, "volume": 2407.0}, {"date": "2025-09-16", "close": 11.38, "volume": null}, {"date": "2025-09-17", "close": 11.33, "volume": 992.0}, {"date": "2025-09-18", "close": 11.325, "volume": 2088.0}, {"date": "2025-09-19", "close": 11.335, "volume": 13896.0}, {"date": "2025-09-22", "close": 11.3067, "volume": 501.0}, {"date": "2025-09-23", "close": 11.34, "volume": 9305.0}, {"date": "2025-09-24", "close": 11.31, "volume": 975.0}, {"date": "2025-09-25", "close": 11.3094, "volume": 4474.0}, {"date": "2025-09-26", "close": 11.31, "volume": 1078.0}, {"date": "2025-09-29", "close": 11.34, "volume": 1105.0}, {"date": "2025-09-30", "close": 11.43, "volume": 11955.0}, {"date": "2025-10-01", "close": 11.41, "volume": 8694.0}, {"date": "2025-10-02", "close": 11.4, "volume": 12009.0}, {"date": "2025-10-03", "close": 11.43, "volume": 17561.0}, {"date": "2025-10-06", "close": 11.46, "volume": 29510.0}, {"date": "2025-10-07", "close": 11.4706, "volume": 10291.0}, {"date": "2025-10-08", "close": 11.445, "volume": 1963.0}, {"date": "2025-10-09", "close": 11.4549, "volume": 12376.0}, {"date": "2025-10-10", "close": 11.42, "volume": 1428.0}, {"date": "2025-10-13", "close": 11.42, "volume": 1007.0}, {"date": "2025-10-14", "close": 11.43, "volume": 2288.0}, {"date": "2025-10-15", "close": 11.405, "volume": 1083.0}, {"date": "2025-10-16", "close": 11.42, "volume": 16352.0}, {"date": "2025-10-17", "close": 11.42, "volume": 7210.0}, {"date": "2025-10-20", "close": 11.36, "volume": 1475.0}, {"date": "2025-10-21", "close": 11.42, "volume": 28241.0}, {"date": "2025-10-22", "close": 11.4, "volume": 16163.0}, {"date": "2025-10-23", "close": 11.36, "volume": 3422.0}, {"date": "2025-10-24", "close": 11.33, "volume": 2432.0}, {"date": "2025-10-27", "close": 11.3369, "volume": 20977.0}, {"date": "2025-10-28", "close": 11.355, "volume": 5913.0}, {"date": "2025-10-29", "close": 11.33, "volume": 10559.0}, {"date": "2025-10-30", "close": 11.33, "volume": 6448.0}, {"date": "2025-10-31", "close": 11.39, "volume": 15432.0}, {"date": "2025-11-03", "close": 11.35, "volume": 2347.0}, {"date": "2025-11-04", "close": 11.28, "volume": 705.0}, {"date": "2025-11-05", "close": 11.33, "volume": 4015.0}, {"date": "2025-11-06", "close": 11.29, "volume": 15081.0}, {"date": "2025-11-07", "close": 11.4, "volume": 17950.0}, {"date": "2025-11-10", "close": 11.328, "volume": 354.0}, {"date": "2025-11-11", "close": 11.33, "volume": 10483.0}, {"date": "2025-11-12", "close": 11.42, "volume": 17109.0}, {"date": "2025-11-13", "close": 11.4422, "volume": 1356.0}, {"date": "2025-11-14", "close": 11.385, "volume": 1328.0}, {"date": "2025-11-17", "close": 11.31, "volume": 262.0}, {"date": "2025-11-18", "close": 11.37, "volume": 15887.0}, {"date": "2025-11-19", "close": 11.3389, "volume": 2241.0}, {"date": "2025-11-20", "close": 11.27, "volume": 15220.0}, {"date": "2025-11-21", "close": 11.27, "volume": 1339.0}, {"date": "2025-11-24", "close": 11.2798, "volume": 8288.0}, {"date": "2025-11-25", "close": 11.28, "volume": 3864.0}, {"date": "2025-11-26", "close": 11.29, "volume": 2116.0}, {"date": "2025-11-28", "close": 11.35, "volume": 704.0}, {"date": "2025-12-01", "close": 11.31, "volume": 1579.0}, {"date": "2025-12-02", "close": 11.28, "volume": 317.0}, {"date": "2025-12-03", "close": 11.28, "volume": 1645.0}, {"date": "2025-12-04", "close": 11.34, "volume": 3063.0}, {"date": "2025-12-05", "close": 11.38, "volume": 10033.0}, {"date": "2025-12-08", "close": 11.37, "volume": 1869.0}, {"date": "2025-12-09", "close": 11.36, "volume": 2464.0}, {"date": "2025-12-10", "close": 11.3502, "volume": 2082.0}, {"date": "2025-12-11", "close": 11.375, "volume": 13745.0}, {"date": "2025-12-12", "close": 11.36, "volume": 2445.0}, {"date": "2025-12-15", "close": 11.3667, "volume": 3896.0}, {"date": "2025-12-16", "close": 11.32, "volume": 3217.0}, {"date": "2025-12-17", "close": 11.34, "volume": 6836.0}, {"date": "2025-12-18", "close": 11.37, "volume": 19396.0}, {"date": "2025-12-19", "close": 11.29, "volume": 1630.0}, {"date": "2025-12-22", "close": 11.35, "volume": 15774.0}, {"date": "2025-12-23", "close": 11.32, "volume": 14438.0}, {"date": "2025-12-24", "close": 11.33, "volume": 372.0}, {"date": "2025-12-26", "close": 11.34, "volume": 7392.0}, {"date": "2025-12-29", "close": 11.39, "volume": 31234.0}, {"date": "2025-12-30", "close": 11.4, "volume": 24276.0}, {"date": "2025-12-31", "close": 11.42, "volume": 4485.0}, {"date": "2026-01-02", "close": 11.4, "volume": 6376.0}, {"date": "2026-01-05", "close": 11.36, "volume": 5095.0}, {"date": "2026-01-06", "close": 11.4, "volume": 16958.0}, {"date": "2026-01-07", "close": 11.395, "volume": 31168.0}, {"date": "2026-01-08", "close": 11.41, "volume": 7740.0}, {"date": "2026-01-09", "close": 11.4, "volume": 20101.0}, {"date": "2026-01-12", "close": 11.4, "volume": 7806.0}, {"date": "2026-01-13", "close": 11.4, "volume": 6639.0}, {"date": "2026-01-14", "close": 11.44, "volume": 4276.0}, {"date": "2026-01-15", "close": 11.42, "volume": 11302.0}, {"date": "2026-01-16", "close": 11.4, "volume": 29808.0}, {"date": "2026-01-20", "close": 11.4499, "volume": 25986.0}, {"date": "2026-01-21", "close": 11.45, "volume": 5058.0}, {"date": "2026-01-22", "close": 11.429, "volume": 10507.0}, {"date": "2026-01-23", "close": 11.4262, "volume": 4957.0}, {"date": "2026-01-26", "close": 11.4236, "volume": 2984.0}, {"date": "2026-01-27", "close": 11.432, "volume": 1918.0}, {"date": "2026-01-28", "close": 11.4675, "volume": 1433.0}, {"date": "2026-01-29", "close": 11.4445, "volume": 11133.0}, {"date": "2026-01-30", "close": 11.468, "volume": 3426.0}, {"date": "2026-02-02", "close": 11.467, "volume": 513.0}, {"date": "2026-02-03", "close": 11.5013, "volume": 4396.0}, {"date": "2026-02-04", "close": 11.465, "volume": 478.0}, {"date": "2026-02-05", "close": 11.48, "volume": 3507.0}, {"date": "2026-02-06", "close": 11.46, "volume": 3955.0}, {"date": "2026-02-09", "close": 11.505, "volume": 12972.0}, {"date": "2026-02-10", "close": 11.5, "volume": 1018.0}, {"date": "2026-02-11", "close": 11.5, "volume": 961.0}, {"date": "2026-02-12", "close": 11.6, "volume": 2005.0}, {"date": "2026-02-13", "close": 11.555, "volume": 2278.0}, {"date": "2026-02-17", "close": 11.551, "volume": 6296.0}, {"date": "2026-02-18", "close": 11.525, "volume": 437.0}, {"date": "2026-02-19", "close": 11.455, "volume": 1975.0}, {"date": "2026-02-20", "close": 11.49, "volume": 498.0}, {"date": "2026-02-23", "close": 11.45, "volume": 1680.0}, {"date": "2026-02-24", "close": 11.5029, "volume": 5066.0}, {"date": "2026-02-25", "close": 11.49, "volume": 2146.0}, {"date": "2026-02-26", "close": 11.5463, "volume": 6945.0}, {"date": "2026-02-27", "close": 11.6, "volume": 2675.0}, {"date": "2026-03-02", "close": 11.49, "volume": 11525.0}, {"date": "2026-03-03", "close": 11.47, "volume": 2147.0}, {"date": "2026-03-04", "close": 11.505, "volume": 8858.0}, {"date": "2026-03-05", "close": 11.42, "volume": 25380.0}, {"date": "2026-03-06", "close": 11.4946, "volume": 25442.0}, {"date": "2026-03-09", "close": 11.45, "volume": 1468.0}, {"date": "2026-03-10", "close": 11.4401, "volume": 6677.0}, {"date": "2026-03-11", "close": 11.4341, "volume": 6473.0}, {"date": "2026-03-12", "close": 11.4301, "volume": 7082.0}, {"date": "2026-03-13", "close": 11.495, "volume": 753.0}, {"date": "2026-03-16", "close": 11.4134, "volume": 938.0}, {"date": "2026-03-17", "close": 11.4556, "volume": 18575.0}, {"date": "2026-03-18", "close": 11.44, "volume": 1692.0}, {"date": "2026-03-19", "close": 11.409, "volume": 5626.0}, {"date": "2026-03-20", "close": 11.38, "volume": 16958.0}, {"date": "2026-03-23", "close": 11.3771, "volume": 4620.0}, {"date": "2026-03-24", "close": 11.3399, "volume": 17896.0}, {"date": "2026-03-25", "close": 11.34, "volume": 1748.0}, {"date": "2026-03-26", "close": 11.34, "volume": 16075.0}, {"date": "2026-03-27", "close": 11.35, "volume": 23678.0}, {"date": "2026-03-30", "close": 11.34, "volume": 2601.0}, {"date": "2026-03-31", "close": 11.45, "volume": 2800.0}, {"date": "2026-04-01", "close": 11.51, "volume": 3642.0}, {"date": "2026-04-02", "close": 11.405, "volume": 1380.0}, {"date": "2026-04-06", "close": 11.33, "volume": 2937.0}, {"date": "2026-04-07", "close": 11.38, "volume": 13339.0}, {"date": "2026-04-08", "close": 11.46, "volume": 4942.0}, {"date": "2026-04-09", "close": 11.47, "volume": 9302.0}, {"date": "2026-04-10", "close": 11.5, "volume": 24127.0}, {"date": "2026-04-13", "close": 11.48, "volume": 3310.0}, {"date": "2026-04-14", "close": 11.46, "volume": 6688.0}, {"date": "2026-04-15", "close": 11.45, "volume": 58359.0}, {"date": "2026-04-16", "close": 11.45, "volume": 60481.0}, {"date": "2026-04-17", "close": 11.43, "volume": 640.0}, {"date": "2026-04-20", "close": 11.46, "volume": 11638.0}, {"date": "2026-04-21", "close": 11.415, "volume": 30835.0}, {"date": "2026-04-22", "close": 11.43, "volume": 11733.0}, {"date": "2026-04-23", "close": 11.41, "volume": 1666.0}, {"date": "2026-04-24", "close": 11.44, "volume": 13931.0}, {"date": "2026-04-27", "close": 11.45, "volume": 15125.0}, {"date": "2026-04-28", "close": 11.455, "volume": 6121.0}, {"date": "2026-04-29", "close": 11.42, "volume": 1270.0}, {"date": "2026-04-30", "close": 11.44, "volume": 14341.0}, {"date": "2026-05-01", "close": 11.4201, "volume": 12189.0}, {"date": "2026-05-04", "close": 11.37, "volume": 2362.0}, {"date": "2026-05-05", "close": 11.44, "volume": 5891.0}, {"date": "2026-05-06", "close": 11.475, "volume": 4919.0}, {"date": "2026-05-07", "close": 11.43, "volume": 21152.0}, {"date": "2026-05-08", "close": 11.49, "volume": 19762.0}, {"date": "2026-05-11", "close": 11.485, "volume": 21517.0}, {"date": "2026-05-12", "close": 11.44, "volume": 17271.0}, {"date": "2026-05-13", "close": 11.44, "volume": 15480.0}, {"date": "2026-05-14", "close": 11.41, "volume": 18130.0}, {"date": "2026-05-15", "close": 11.385, "volume": 15835.0}, {"date": "2026-05-18", "close": 11.4, "volume": 3491.0}, {"date": "2026-05-19", "close": 11.38, "volume": 5021.0}, {"date": "2026-05-20", "close": 11.36, "volume": 20959.0}, {"date": "2026-05-21", "close": 11.38, "volume": 1628.0}, {"date": "2026-05-22", "close": 11.35, "volume": 4064.0}, {"date": "2026-05-26", "close": 11.45, "volume": 8912.0}, {"date": "2026-05-27", "close": 11.43, "volume": 5648.0}, {"date": "2026-05-28", "close": 11.49, "volume": 18466.0}, {"date": "2026-05-29", "close": 11.45, "volume": 2667.0}, {"date": "2026-06-01", "close": 11.475, "volume": 6793.0}, {"date": "2026-06-02", "close": 11.45, "volume": 592.0}, {"date": "2026-06-03", "close": 11.46, "volume": 29869.0}, {"date": "2026-06-04", "close": 11.51, "volume": 973.0}, {"date": "2026-06-05", "close": 11.43, "volume": 2056.0}, {"date": "2026-06-08", "close": 11.43, "volume": 9112.0}, {"date": "2026-06-09", "close": 11.485, "volume": 6512.0}, {"date": "2026-06-10", "close": 11.44, "volume": 997.0}, {"date": "2026-06-11", "close": 11.48, "volume": 1001.0}, {"date": "2026-06-12", "close": 11.48, "volume": 16577.0}, {"date": "2026-06-15", "close": 11.42, "volume": 327.0}, {"date": "2026-06-16", "close": 11.465, "volume": 10211.0}, {"date": "2026-06-17", "close": 11.45, "volume": 6097.0}, {"date": "2026-06-18", "close": 11.44, "volume": 566.0}, {"date": "2026-06-22", "close": 11.44, "volume": 3902.0}, {"date": "2026-06-23", "close": 11.45, "volume": 3515.0}, {"date": "2026-06-24", "close": 11.458, "volume": 10217.0}, {"date": "2026-06-25", "close": 11.5, "volume": 7240.0}, {"date": "2026-06-26", "close": 11.5, "volume": 10222.0}, {"date": "2026-06-29", "close": 11.52, "volume": 8880.0}, {"date": "2026-06-30", "close": 11.55, "volume": 658.0}, {"date": "2026-07-01", "close": 11.4501, "volume": 5608.0}, {"date": "2026-07-02", "close": 11.54, "volume": 2540.0}, {"date": "2026-07-06", "close": 11.45, "volume": 9058.0}, {"date": "2026-07-07", "close": 11.46, "volume": 2481.0}, {"date": "2026-07-08", "close": 11.52, "volume": 5951.0}, {"date": "2026-07-09", "close": 11.5004, "volume": 3086.0}, {"date": "2026-07-10", "close": 11.52, "volume": 1499.0}, {"date": "2026-07-13", "close": 11.535, "volume": 7631.0}, {"date": "2026-07-14", "close": 11.56, "volume": 13578.0}, {"date": "2026-07-15", "close": 11.52, "volume": 5199.0}, {"date": "2026-07-16", "close": 11.515, "volume": 3433.0}, {"date": "2026-07-17", "close": 11.5, "volume": 1569.0}, {"date": "2026-07-20", "close": 11.5, "volume": 6555.0}, {"date": "2026-07-21", "close": 11.505, "volume": 5480.0}, {"date": "2026-07-22", "close": 11.49, "volume": 1831.0}, {"date": "2026-07-23", "close": 11.475, "volume": 4201.0}, {"date": "2026-07-24", "close": 11.48, "volume": 176.0}, {"date": "2026-07-27", "close": 11.48, "volume": null}, {"date": "2026-07-28", "close": 11.47, "volume": 4347.0}, {"date": "2026-07-29", "close": 11.43, "volume": 12926.0}, {"date": "2026-07-30", "close": 11.45, "volume": 2786.0}, {"date": "2026-07-31", "close": 11.42, "volume": 22121.0}, {"date": "2026-08-03", "close": 11.48, "volume": 11093.0}, {"date": "2026-08-04", "close": 11.57, "volume": 11476.0}, {"date": "2026-08-05", "close": 11.54, "volume": 8436.0}, {"date": "2026-08-06", "close": 11.47, "volume": 823.0}, {"date": "2026-08-07", "close": 11.545, "volume": 4457.0}, {"date": "2026-08-10", "close": 11.55, "volume": 4107.0}, {"date": "2026-08-11", "close": 11.51, "volume": 4908.0}, {"date": "2026-08-12", "close": 11.53, "volume": 1334.0}, {"date": "2026-08-13", "close": 11.51, "volume": 411.0}, {"date": "2026-08-14", "close": 11.51, "volume": null}, {"date": "2026-08-17", "close": 11.54, "volume": 480.0}, {"date": "2026-08-18", "close": 11.54, "volume": null}, {"date": "2026-08-19", "close": 11.55, "volume": 6726.0}, {"date": "2026-08-20", "close": 11.51, "volume": 761.0}, {"date": "2026-08-21", "close": 11.52, "volume": 1115.0}, {"date": "2026-08-24", "close": 11.53, "volume": 7774.0}, {"date": "2026-08-25", "close": 11.52, "volume": 3793.0}, {"date": "2026-08-26", "close": 11.57, "volume": 9717.0}, {"date": "2026-08-27", "close": 11.51, "volume": 997.0}, {"date": "2026-08-28", "close": 11.5799, "volume": 1215.0}, {"date": "2026-08-31", "close": 11.57, "volume": 3600.0}, {"date": "2026-09-01", "close": 11.545, "volume": 2445.0}, {"date": "2026-09-02", "close": 11.555, "volume": 916.0}, {"date": "2026-09-03", "close": 11.47, "volume": 20391.0}, {"date": "2026-09-04", "close": 11.45, "volume": 6112.0}, {"date": "2026-09-08", "close": 11.45, "volume": 1581.0}, {"date": "2026-09-09", "close": 11.48, "volume": 4750.0}, {"date": "2026-09-10", "close": 11.47, "volume": 7160.0}, {"date": "2026-09-11", "close": 11.48, "volume": 2326.0}, {"date": "2026-09-14", "close": 11.456, "volume": 1363.0}, {"date": "2026-09-15", "close": 11.4, "volume": 2719.0}, {"date": "2026-09-16", "close": 11.48, "volume": 9433.0}, {"date": "2026-09-17", "close": 11.48, "volume": null}, {"date": "2026-09-18", "close": 11.35, "volume": 586.0}, {"date": "2026-09-21", "close": 11.34, "volume": 3541.0}, {"date": "2026-09-22", "close": 11.31, "volume": 9237.0}, {"date": "2026-09-23", "close": 11.3, "volume": 13558.0}], "refreshing": true}