{"ticker": "EFT", "overview": {"cik": "1288992", "ticker": "EFT", "name": "Eaton Vance Floating-Rate Income Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-10-26", "title": "EATON VANCE FIDELITY BOND FILING - 40-17G", "accession": "0001133228-26-013571", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-10-26", "title": "Form NPORT-P", "accession": "0001410368-26-108143", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007269", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-08-11", "title": "Form N-CEN", "accession": "0001410368-26-078769", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030885", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-27", "title": "Form NPORT-P", "accession": "0001410368-26-075499", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-07-27", "title": "EATON VANCE FLOATING-RATE INCOME TRUST", "accession": "0001193125-26-317148", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-06-23", "title": "EATON VANCE FLOATING-RATE INCOME TRUST - N-23C-2", "accession": "0001133228-26-009443", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001410368-26-040867", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-01-27", "title": "EATON VANCE FLOATING-RATE INCOME TRUST", "accession": "0001193125-26-024060", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-27", "title": "EATON VANCE FLOATING-RATE INCOME TRUST - DEF 14A", "accession": "0001133228-26-000658", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0001410368-26-007063", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000806", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0001410368-25-018637", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-22", "title": "EATON VANCE GROWTH TRUST - 40-17G", "accession": "0001133228-25-011083", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "FLOATING-RATE INCOME TRUST (EFT)", "accession": "0001076598-25-000385", "price_sensitive": true}, {"form": "3", "date": "2025-08-26", "title": "Initial insider holdings", "accession": "0001225208-25-007469", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "FLOATING-RATE INCOME TRUST (EFT)", "accession": "0001076598-25-000327", "price_sensitive": true}, {"form": "N-CEN", "date": "2025-08-12", "title": "Form N-CEN", "accession": "0001752724-25-186398", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-12", "title": "Form N-PX", "accession": "0001140361-25-030486", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000458", "price_sensitive": false}, {"form": "4", "date": "2025-08-06", "title": "Insider transaction", "accession": "0001225208-25-007087", "price_sensitive": false}, {"form": "4", "date": "2025-08-06", "title": "Insider transaction", "accession": "0001225208-25-007085", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-07-28", "title": "EATON VANCE FLOATING-RATE INCOME TRUST", "accession": "0001193125-25-166452", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-21", "title": "Form NPORT-P", "accession": "0001752724-25-173102", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 110209.99999999999, "net": -110209.99999999999, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "EFT", "has_prices": true, "as_of": "2026-10-26", "last": 10.44, "prev_close": 10.43, "change": 0.009999999999999787, "change_pct": 0.0009587727708532873, "session_volume": 72198.0, "vwap_5": 10.493728667921122, "vwap_20": 10.609833307389948, "vwap_60": 10.64840127663671, "vwap_250": 10.974912579820268, "high_52w": 11.65, "low_52w": 10.35, "avg_volume_20": 150648.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007269", "src": "INSIDERS", "ticker": "EFT", "cik": "1288992", "company": "Eaton Vance Floating-Rate Income Trust", "company_raw": "Eaton Vance Floating-Rate Income Trust", "who": "Keith Quinton", "who_key": "QUINTON KEITH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 110209.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside EFT is selling \u2014 $110K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1754991/000122520826007269/0001225208-26-007269-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest", "new_value": "Eaton Vance Floating-Rate Income Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001288992", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001288992", "applied": 1, "detected_at": "2026-09-11T14:35:45.757755"}]}, "key_people": [{"who": "Keith Quinton", "who_key": "QUINTON KEITH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 110209.99999999999, "net": -110209.99999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110209.99999999999, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754991/000122520826007269/0001225208-26-007269-index.htm"}], "latest": {"action": "SELL", "amount": 110209.99999999999, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754991/000122520826007269/0001225208-26-007269-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -110209.99999999999}], "announcements": [{"form": "40-17G", "date": "2026-10-26", "title": "EATON VANCE FIDELITY BOND FILING - 40-17G", "accession": "0001133228-26-013571", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-10-26", "title": "Form NPORT-P", "accession": "0001410368-26-108143", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007269", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-08-11", "title": "Form N-CEN", "accession": "0001410368-26-078769", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030885", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-27", "title": "Form NPORT-P", "accession": "0001410368-26-075499", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-07-27", "title": "EATON VANCE FLOATING-RATE INCOME TRUST", "accession": "0001193125-26-317148", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-06-23", "title": "EATON VANCE FLOATING-RATE INCOME TRUST - N-23C-2", "accession": "0001133228-26-009443", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001410368-26-040867", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-01-27", "title": "EATON VANCE FLOATING-RATE INCOME TRUST", "accession": "0001193125-26-024060", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-27", "title": "EATON VANCE FLOATING-RATE INCOME TRUST - DEF 14A", "accession": "0001133228-26-000658", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0001410368-26-007063", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000806", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0001410368-25-018637", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-22", "title": "EATON VANCE GROWTH TRUST - 40-17G", "accession": "0001133228-25-011083", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "FLOATING-RATE INCOME TRUST (EFT)", "accession": "0001076598-25-000385", "price_sensitive": true}, {"form": "3", "date": "2025-08-26", "title": "Initial insider holdings", "accession": "0001225208-25-007469", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "FLOATING-RATE INCOME TRUST (EFT)", "accession": "0001076598-25-000327", "price_sensitive": true}, {"form": "N-CEN", "date": "2025-08-12", "title": "Form N-CEN", "accession": "0001752724-25-186398", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-12", "title": "Form N-PX", "accession": "0001140361-25-030486", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000458", "price_sensitive": false}, {"form": "4", "date": "2025-08-06", "title": "Insider transaction", "accession": "0001225208-25-007087", "price_sensitive": false}, {"form": "4", "date": "2025-08-06", "title": "Insider transaction", "accession": "0001225208-25-007085", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-07-28", "title": "EATON VANCE FLOATING-RATE INCOME TRUST", "accession": "0001193125-25-166452", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-21", "title": "Form NPORT-P", "accession": "0001752724-25-173102", "price_sensitive": false}], "performance": {"ticker": "EFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 14.48, "volume": 154368.0}, {"date": "2016-10-27", "close": 14.43, "volume": 87739.0}, {"date": "2016-10-28", "close": 14.44, "volume": 79918.0}, {"date": "2016-10-31", "close": 14.42, "volume": 131408.0}, {"date": "2016-11-01", "close": 14.4, "volume": 158253.0}, {"date": "2016-11-02", "close": 14.22, "volume": 150861.0}, {"date": "2016-11-03", "close": 14.22, "volume": 97068.0}, {"date": "2016-11-04", "close": 14.22, "volume": 88832.0}, {"date": "2016-11-07", "close": 14.26, "volume": 99450.0}, {"date": "2016-11-08", "close": 14.36, "volume": 101135.0}, {"date": "2016-11-09", "close": 14.28, "volume": 106118.0}, {"date": "2016-11-10", "close": 14.43, "volume": 204587.0}, {"date": "2016-11-11", "close": 14.7502, "volume": 326291.0}, {"date": "2016-11-14", "close": 14.74, "volume": 442832.0}, {"date": "2016-11-15", "close": 14.79, "volume": 273050.0}, {"date": "2016-11-16", "close": 14.8, "volume": 246041.0}, {"date": "2016-11-17", "close": 14.79, "volume": 242986.0}, {"date": "2016-11-18", "close": 14.78, "volume": 239392.0}, {"date": "2016-11-21", "close": 14.75, "volume": 295914.0}, {"date": "2016-11-22", "close": 14.7, "volume": 330260.0}, {"date": "2016-11-23", "close": 14.77, "volume": 230794.0}, {"date": "2016-11-25", "close": 14.84, "volume": 854600.0}, {"date": "2016-11-28", "close": 14.76, "volume": 68418.0}, {"date": "2016-11-29", "close": 14.65, "volume": 185472.0}, {"date": "2016-11-30", "close": 14.7, "volume": 242405.0}, {"date": "2016-12-01", "close": 14.61, "volume": 254445.0}, {"date": "2016-12-02", "close": 14.61, "volume": 140573.0}, {"date": "2016-12-05", "close": 14.63, "volume": 103946.0}, {"date": "2016-12-06", "close": 14.62, "volume": 297427.0}, {"date": "2016-12-07", "close": 14.6, "volume": 488620.0}, {"date": "2016-12-08", "close": 14.57, "volume": 144878.0}, {"date": "2016-12-09", "close": 14.61, "volume": 233537.0}, {"date": "2016-12-12", "close": 14.64, "volume": 332523.0}, {"date": "2016-12-13", "close": 14.6, "volume": 235709.0}, {"date": "2016-12-14", "close": 14.56, "volume": 179768.0}, {"date": "2016-12-15", "close": 14.58, "volume": 180562.0}, {"date": "2016-12-16", "close": 14.7, "volume": 218771.0}, {"date": "2016-12-19", "close": 14.78, "volume": 120376.0}, {"date": "2016-12-20", "close": 14.9, "volume": 266574.0}, {"date": "2016-12-21", "close": 14.83, "volume": 244132.0}, {"date": "2016-12-22", "close": 14.88, "volume": 203408.0}, {"date": "2016-12-23", "close": 14.8, "volume": 113211.0}, {"date": "2016-12-27", "close": 14.79, "volume": 141955.0}, {"date": "2016-12-28", "close": 14.8, "volume": 170297.0}, {"date": "2016-12-29", "close": 14.83, "volume": 214009.0}, {"date": "2016-12-30", "close": 14.9, "volume": 205772.0}, {"date": "2017-01-03", "close": 14.99, "volume": 139215.0}, {"date": "2017-01-04", "close": 14.99, "volume": 140073.0}, {"date": "2017-01-05", "close": 14.99, "volume": 197063.0}, {"date": "2017-01-06", "close": 15.08, "volume": 213116.0}, {"date": "2017-01-09", "close": 15.08, "volume": 75974.0}, {"date": "2017-01-10", "close": 15.11, "volume": 135513.0}, {"date": "2017-01-11", "close": 15.15, "volume": 153836.0}, {"date": "2017-01-12", "close": 15.13, "volume": 158874.0}, {"date": "2017-01-13", "close": 15.1, "volume": 166212.0}, {"date": "2017-01-17", "close": 15.19, "volume": 156081.0}, {"date": "2017-01-18", "close": 15.17, "volume": 157941.0}, {"date": "2017-01-19", "close": 15.18, "volume": 122359.0}, {"date": "2017-01-20", "close": 14.98, "volume": 205147.0}, {"date": "2017-01-23", "close": 14.98, "volume": 237250.0}, {"date": "2017-01-24", "close": 14.99, "volume": 275867.0}, {"date": "2017-01-25", "close": 15.02, "volume": 336441.0}, {"date": "2017-01-26", "close": 15.07, "volume": 144989.0}, {"date": "2017-01-27", "close": 15.1, "volume": 124151.0}, {"date": "2017-01-30", "close": 15.15, "volume": 105588.0}, {"date": "2017-01-31", "close": 15.19, "volume": 131926.0}, {"date": "2017-02-01", "close": 15.33, "volume": 265089.0}, {"date": "2017-02-02", "close": 15.38, "volume": 173242.0}, {"date": "2017-02-03", "close": 15.42, "volume": 197441.0}, {"date": "2017-02-06", "close": 15.24, "volume": 186041.0}, {"date": "2017-02-07", "close": 15.23, "volume": 126295.0}, {"date": "2017-02-08", "close": 15.25, "volume": 100999.0}, {"date": "2017-02-09", "close": 15.3, "volume": 105165.0}, {"date": "2017-02-10", "close": 15.38, "volume": 90603.0}, {"date": "2017-02-13", "close": 15.22, "volume": 176490.0}, {"date": "2017-02-14", "close": 15.33, "volume": 105757.0}, {"date": "2017-02-15", "close": 15.3, "volume": 130093.0}, {"date": "2017-02-16", "close": 15.11, "volume": 217301.0}, {"date": "2017-02-17", "close": 15.09, "volume": 178134.0}, {"date": "2017-02-21", "close": 15.23, "volume": 121011.0}, {"date": "2017-02-22", "close": 15.28, "volume": 139405.0}, {"date": "2017-02-23", "close": 15.29, "volume": 171207.0}, {"date": "2017-02-24", "close": 15.25, "volume": 86078.0}, {"date": "2017-02-27", "close": 15.3, "volume": 103315.0}, {"date": "2017-02-28", "close": 15.3, "volume": 116111.0}, {"date": "2017-03-01", "close": 15.4, "volume": 115142.0}, {"date": "2017-03-02", "close": 15.2, "volume": 205767.0}, {"date": "2017-03-03", "close": 15.35, "volume": 88986.0}, {"date": "2017-03-06", "close": 15.34, "volume": 112930.0}, {"date": "2017-03-07", "close": 15.29, "volume": 80158.0}, {"date": "2017-03-08", "close": 15.23, "volume": 190622.0}, {"date": "2017-03-09", "close": 15.05, "volume": 141984.0}, {"date": "2017-03-10", "close": 15.13, "volume": 114437.0}, {"date": "2017-03-13", "close": 15.14, "volume": 155984.0}, {"date": "2017-03-14", "close": 15.01, "volume": 114185.0}, {"date": "2017-03-15", "close": 15.15, "volume": 107823.0}, {"date": "2017-03-16", "close": 15.21, "volume": 103952.0}, {"date": "2017-03-17", "close": 15.28, "volume": 59304.0}, {"date": "2017-03-20", "close": 15.26, "volume": 83538.0}, {"date": "2017-03-21", "close": 15.14, "volume": 122792.0}, {"date": "2017-03-22", "close": 15.08, "volume": 88408.0}, {"date": "2017-03-23", "close": 15.18, "volume": 136073.0}, {"date": "2017-03-24", "close": 15.25, "volume": 158690.0}, {"date": "2017-03-27", "close": 15.22, "volume": 132548.0}, {"date": "2017-03-28", "close": 15.3, "volume": 111366.0}, {"date": "2017-03-29", "close": 15.26, "volume": 63676.0}, {"date": "2017-03-30", "close": 15.14, "volume": 122032.0}, {"date": "2017-03-31", "close": 15.14, "volume": 125040.0}, {"date": "2017-04-03", "close": 15.14, "volume": 97486.0}, {"date": "2017-04-04", "close": 15.09, "volume": 109998.0}, {"date": "2017-04-05", "close": 15.06, "volume": 168344.0}, {"date": "2017-04-06", "close": 15.04, "volume": 134007.0}, {"date": "2017-04-07", "close": 15.0393, "volume": 128407.0}, {"date": "2017-04-10", "close": 15.1, "volume": 87883.0}, {"date": "2017-04-11", "close": 15.14, "volume": 80819.0}, {"date": "2017-04-12", "close": 15.14, "volume": 109909.0}, {"date": "2017-04-13", "close": 15.06, "volume": 60796.0}, {"date": "2017-04-17", "close": 14.99, "volume": 92172.0}, {"date": "2017-04-18", "close": 15.05, "volume": 82578.0}, {"date": "2017-04-19", "close": 14.99, "volume": 95007.0}, {"date": "2017-04-20", "close": 15.05, "volume": 69576.0}, {"date": "2017-04-21", "close": 15.06, "volume": 67712.0}, {"date": "2017-04-24", "close": 15.09, "volume": 62647.0}, {"date": "2017-04-25", "close": 15.15, "volume": 96865.0}, {"date": "2017-04-26", "close": 15.14, "volume": 47691.0}, {"date": "2017-04-27", "close": 15.2, "volume": 43822.0}, {"date": "2017-04-28", "close": 15.16, "volume": 73550.0}, {"date": "2017-05-01", "close": 15.13, "volume": 79252.0}, {"date": "2017-05-02", "close": 15.09, "volume": 98942.0}, {"date": "2017-05-03", "close": 15.14, "volume": 64518.0}, {"date": "2017-05-04", "close": 15.04, "volume": 46903.0}, {"date": "2017-05-05", "close": 14.98, "volume": 150052.0}, {"date": "2017-05-08", "close": 15.0, "volume": 82506.0}, {"date": "2017-05-09", "close": 15.01, "volume": 66331.0}, {"date": "2017-05-10", "close": 15.14, "volume": 89285.0}, {"date": "2017-05-11", "close": 15.11, "volume": 70680.0}, {"date": "2017-05-12", "close": 15.2, "volume": 101041.0}, {"date": "2017-05-15", "close": 15.2, "volume": 89501.0}, {"date": "2017-05-16", "close": 15.24, "volume": 72972.0}, {"date": "2017-05-17", "close": 15.1, "volume": 85496.0}, {"date": "2017-05-18", "close": 15.18, "volume": 58410.0}, {"date": "2017-05-19", "close": 15.17, "volume": 64619.0}, {"date": "2017-05-22", "close": 15.13, "volume": 75790.0}, {"date": "2017-05-23", "close": 15.2, "volume": 105388.0}, {"date": "2017-05-24", "close": 15.1, "volume": 115562.0}, {"date": "2017-05-25", "close": 15.21, "volume": 67031.0}, {"date": "2017-05-26", "close": 15.23, "volume": 40852.0}, {"date": "2017-05-30", "close": 15.26, "volume": 57167.0}, {"date": "2017-05-31", "close": 15.15, "volume": 93880.0}, {"date": "2017-06-01", "close": 15.13, "volume": 92211.0}, {"date": "2017-06-02", "close": 15.1, "volume": 53649.0}, {"date": "2017-06-05", "close": 15.18, "volume": 71398.0}, {"date": "2017-06-06", "close": 15.23, "volume": 51794.0}, {"date": "2017-06-07", "close": 15.19, "volume": 43811.0}, {"date": "2017-06-08", "close": 15.23, "volume": 64138.0}, {"date": "2017-06-09", "close": 15.22, "volume": 45165.0}, {"date": "2017-06-12", "close": 15.23, "volume": 82300.0}, {"date": "2017-06-13", "close": 15.26, "volume": 54242.0}, {"date": "2017-06-14", "close": 15.2, "volume": 64131.0}, {"date": "2017-06-15", "close": 15.22, "volume": 86906.0}, {"date": "2017-06-16", "close": 15.2, "volume": 43839.0}, {"date": "2017-06-19", "close": 15.19, "volume": 45498.0}, {"date": "2017-06-20", "close": 15.25, "volume": 87974.0}, {"date": "2017-06-21", "close": 15.17, "volume": 72211.0}, {"date": "2017-06-22", "close": 15.04, "volume": 102643.0}, {"date": "2017-06-23", "close": 15.11, "volume": 49152.0}, {"date": "2017-06-26", "close": 14.88, "volume": 130558.0}, {"date": "2017-06-27", "close": 14.89, "volume": 76164.0}, {"date": "2017-06-28", "close": 14.96, "volume": 84245.0}, {"date": "2017-06-29", "close": 14.95, "volume": 72479.0}, {"date": "2017-06-30", "close": 15.14, "volume": 96138.0}, {"date": "2017-07-03", "close": 15.25, "volume": 40433.0}, {"date": "2017-07-05", "close": 15.12, "volume": 48079.0}, {"date": "2017-07-06", "close": 15.09, "volume": 69929.0}, {"date": "2017-07-07", "close": 15.17, "volume": 35575.0}, {"date": "2017-07-10", "close": 15.13, "volume": 56100.0}, {"date": "2017-07-11", "close": 15.14, "volume": 50396.0}, {"date": "2017-07-12", "close": 15.22, "volume": 90471.0}, {"date": "2017-07-13", "close": 15.25, "volume": 54932.0}, {"date": "2017-07-14", "close": 15.24, "volume": 69758.0}, {"date": "2017-07-17", "close": 15.26, "volume": 39816.0}, {"date": "2017-07-18", "close": 15.28, "volume": 65983.0}, {"date": "2017-07-19", "close": 15.27, "volume": 61436.0}, {"date": "2017-07-20", "close": 15.16, "volume": 62796.0}, {"date": "2017-07-21", "close": 15.13, "volume": 83355.0}, {"date": "2017-07-24", "close": 15.03, "volume": 42594.0}, {"date": "2017-07-25", "close": 15.19, "volume": 71659.0}, {"date": "2017-07-26", "close": 15.27, "volume": 63805.0}, {"date": "2017-07-27", "close": 15.28, "volume": 190482.0}, {"date": "2017-07-28", "close": 15.27, "volume": 98358.0}, {"date": "2017-07-31", "close": 15.28, "volume": 82716.0}, {"date": "2017-08-01", "close": 15.23, "volume": 81089.0}, {"date": "2017-08-02", "close": 15.12, "volume": 118457.0}, {"date": "2017-08-03", "close": 15.14, "volume": 53104.0}, {"date": "2017-08-04", "close": 15.11, "volume": 40156.0}, {"date": "2017-08-07", "close": 15.11, "volume": 62986.0}, {"date": "2017-08-08", "close": 15.08, "volume": 41550.0}, {"date": "2017-08-09", "close": 15.02, "volume": 139832.0}, {"date": "2017-08-10", "close": 14.82, "volume": 90430.0}, {"date": "2017-08-11", "close": 14.98, "volume": 157873.0}, {"date": "2017-08-14", "close": 14.93, "volume": 55087.0}, {"date": "2017-08-15", "close": 14.87, "volume": 66217.0}, {"date": "2017-08-16", "close": 14.9, "volume": 44607.0}, {"date": "2017-08-17", "close": 14.81, "volume": 56512.0}, {"date": "2017-08-18", "close": 14.85, "volume": 56744.0}, {"date": "2017-08-21", "close": 14.84, "volume": 54879.0}, {"date": "2017-08-22", "close": 14.7, "volume": 167719.0}, {"date": "2017-08-23", "close": 14.74, "volume": 151556.0}, {"date": "2017-08-24", "close": 14.74, "volume": 80740.0}, {"date": "2017-08-25", "close": 14.72, "volume": 62751.0}, {"date": "2017-08-28", "close": 14.76, "volume": 136622.0}, {"date": "2017-08-29", "close": 14.71, "volume": 51028.0}, {"date": "2017-08-30", "close": 14.69, "volume": 88615.0}, {"date": "2017-08-31", "close": 14.68, "volume": 235512.0}, {"date": "2017-09-01", "close": 14.64, "volume": 124292.0}, {"date": "2017-09-05", "close": 14.53, "volume": 113946.0}, {"date": "2017-09-06", "close": 14.58, "volume": 159624.0}, {"date": "2017-09-07", "close": 14.66, "volume": 68585.0}, {"date": "2017-09-08", "close": 14.58, "volume": 77776.0}, {"date": "2017-09-11", "close": 14.64, "volume": 73259.0}, {"date": "2017-09-12", "close": 14.6, "volume": 107762.0}, {"date": "2017-09-13", "close": 14.62, "volume": 44918.0}, {"date": "2017-09-14", "close": 14.59, "volume": 55692.0}, {"date": "2017-09-15", "close": 14.61, "volume": 76464.0}, {"date": "2017-09-18", "close": 14.58, "volume": 66937.0}, {"date": "2017-09-19", "close": 14.52, "volume": 78825.0}, {"date": "2017-09-20", "close": 14.49, "volume": 115744.0}, {"date": "2017-09-21", "close": 14.42, "volume": 92460.0}, {"date": "2017-09-22", "close": 14.54, "volume": 125723.0}, {"date": "2017-09-25", "close": 14.54, "volume": 127384.0}, {"date": "2017-09-26", "close": 14.5, "volume": 74968.0}, {"date": "2017-09-27", "close": 14.51, "volume": 98006.0}, {"date": "2017-09-28", "close": 14.6, "volume": 101050.0}, {"date": "2017-09-29", "close": 14.62, "volume": 86755.0}, {"date": "2017-10-02", "close": 14.63, "volume": 59472.0}, {"date": "2017-10-03", "close": 14.65, "volume": 127648.0}, {"date": "2017-10-04", "close": 14.62, "volume": 35607.0}, {"date": "2017-10-05", "close": 14.61, "volume": 96114.0}, {"date": "2017-10-06", "close": 14.62, "volume": 54571.0}, {"date": "2017-10-09", "close": 14.58, "volume": 75363.0}, {"date": "2017-10-10", "close": 14.64, "volume": 69218.0}, {"date": "2017-10-11", "close": 14.62, "volume": 57501.0}, {"date": "2017-10-12", "close": 14.6, "volume": 55157.0}, {"date": "2017-10-13", "close": 14.64, "volume": 25295.0}, {"date": "2017-10-16", "close": 14.67, "volume": 90779.0}, {"date": "2017-10-17", "close": 14.64, "volume": 43407.0}, {"date": "2017-10-18", "close": 14.63, "volume": 84347.0}, {"date": "2017-10-19", "close": 14.62, "volume": 68414.0}, {"date": "2017-10-20", "close": 14.64, "volume": 64882.0}, {"date": "2017-10-23", "close": 14.6, "volume": 79284.0}, {"date": "2017-10-24", "close": 14.5906, "volume": 79798.0}, {"date": "2017-10-25", "close": 14.54, "volume": 102906.0}, {"date": "2017-10-26", "close": 14.4899, "volume": 87720.0}, {"date": "2017-10-27", "close": 14.5, "volume": 65069.0}, {"date": "2017-10-30", "close": 14.48, "volume": 72103.0}, {"date": "2017-10-31", "close": 14.49, "volume": 88309.0}, {"date": "2017-11-01", "close": 14.47, "volume": 62843.0}, {"date": "2017-11-02", "close": 14.41, "volume": 107656.0}, {"date": "2017-11-03", "close": 14.36, "volume": 201577.0}, {"date": "2017-11-06", "close": 14.44, "volume": 173558.0}, {"date": "2017-11-07", "close": 14.36, "volume": 121571.0}, {"date": "2017-11-08", "close": 14.36, "volume": 96168.0}, {"date": "2017-11-09", "close": 14.39, "volume": 130607.0}, {"date": "2017-11-10", "close": 14.27, "volume": 186728.0}, {"date": "2017-11-13", "close": 14.14, "volume": 185814.0}, {"date": "2017-11-14", "close": 14.06, "volume": 255991.0}, {"date": "2017-11-15", "close": 14.05, "volume": 204822.0}, {"date": "2017-11-16", "close": 14.15, "volume": 240490.0}, {"date": "2017-11-17", "close": 14.17, "volume": 147543.0}, {"date": "2017-11-20", "close": 14.17, "volume": 142032.0}, {"date": "2017-11-21", "close": 14.09, "volume": 147805.0}, {"date": "2017-11-22", "close": 14.09, "volume": 83805.0}, {"date": "2017-11-24", "close": 14.18, "volume": 42648.0}, {"date": "2017-11-27", "close": 14.09, "volume": 179505.0}, {"date": "2017-11-28", "close": 14.18, "volume": 100846.0}, {"date": "2017-11-29", "close": 14.21, "volume": 125909.0}, {"date": "2017-11-30", "close": 14.26, "volume": 185950.0}, {"date": "2017-12-01", "close": 14.28, "volume": 144302.0}, {"date": "2017-12-04", "close": 14.3, "volume": 146744.0}, {"date": "2017-12-05", "close": 14.35, "volume": 244056.0}, {"date": "2017-12-06", "close": 14.47, "volume": 266234.0}, {"date": "2017-12-07", "close": 14.48, "volume": 138722.0}, {"date": "2017-12-08", "close": 14.44, "volume": 251823.0}, {"date": "2017-12-11", "close": 14.47, "volume": 374780.0}, {"date": "2017-12-12", "close": 14.44, "volume": 171626.0}, {"date": "2017-12-13", "close": 14.47, "volume": 173119.0}, {"date": "2017-12-14", "close": 14.46, "volume": 239332.0}, {"date": "2017-12-15", "close": 14.46, "volume": 144657.0}, {"date": "2017-12-18", "close": 14.4, "volume": 118703.0}, {"date": "2017-12-19", "close": 14.45, "volume": 247212.0}, {"date": "2017-12-20", "close": 14.43, "volume": 169690.0}, {"date": "2017-12-21", "close": 14.29, "volume": 128476.0}, {"date": "2017-12-22", "close": 14.38, "volume": 248598.0}, {"date": "2017-12-26", "close": 14.35, "volume": 147551.0}, {"date": "2017-12-27", "close": 14.26, "volume": 161736.0}, {"date": "2017-12-28", "close": 14.28, "volume": 103887.0}, {"date": "2017-12-29", "close": 14.33, "volume": 320061.0}, {"date": "2018-01-02", "close": 14.37, "volume": 113754.0}, {"date": "2018-01-03", "close": 14.43, "volume": 119846.0}, {"date": "2018-01-04", "close": 14.42, "volume": 77774.0}, {"date": "2018-01-05", "close": 14.35, "volume": 101836.0}, {"date": "2018-01-08", "close": 14.3, "volume": 155477.0}, {"date": "2018-01-09", "close": 14.28, "volume": 351561.0}, {"date": "2018-01-10", "close": 14.24, "volume": 139843.0}, {"date": "2018-01-11", "close": 14.28, "volume": 167194.0}, {"date": "2018-01-12", "close": 14.33, "volume": 191142.0}, {"date": "2018-01-16", "close": 14.4, "volume": 100346.0}, {"date": "2018-01-17", "close": 14.42, "volume": 126367.0}, {"date": "2018-01-18", "close": 14.37, "volume": 176864.0}, {"date": "2018-01-19", "close": 14.34, "volume": 110038.0}, {"date": "2018-01-22", "close": 14.43, "volume": 109639.0}, {"date": "2018-01-23", "close": 14.48, "volume": 94731.0}, {"date": "2018-01-24", "close": 14.54, "volume": 194936.0}, {"date": "2018-01-25", "close": 14.52, "volume": 130862.0}, {"date": "2018-01-26", "close": 14.55, "volume": 92928.0}, {"date": "2018-01-29", "close": 14.53, "volume": 120614.0}, {"date": "2018-01-30", "close": 14.42, "volume": 218430.0}, {"date": "2018-01-31", "close": 14.425, "volume": 122355.0}, {"date": "2018-02-01", "close": 14.48, "volume": 68052.0}, {"date": "2018-02-02", "close": 14.51, "volume": 144430.0}, {"date": "2018-02-05", "close": 14.46, "volume": 169785.0}, {"date": "2018-02-06", "close": 14.41, "volume": 221221.0}, {"date": "2018-02-07", "close": 14.49, "volume": 131103.0}, {"date": "2018-02-08", "close": 14.45, "volume": 156396.0}, {"date": "2018-02-09", "close": 14.36, "volume": 197584.0}, {"date": "2018-02-12", "close": 14.4801, "volume": 81717.0}, {"date": "2018-02-13", "close": 14.49, "volume": 98880.0}, {"date": "2018-02-14", "close": 14.55, "volume": 117381.0}, {"date": "2018-02-15", "close": 14.59, "volume": 87853.0}, {"date": "2018-02-16", "close": 14.62, "volume": 105509.0}, {"date": "2018-02-20", "close": 14.51, "volume": 112295.0}, {"date": "2018-02-21", "close": 14.59, "volume": 71358.0}, {"date": "2018-02-22", "close": 14.61, "volume": 51397.0}, {"date": "2018-02-23", "close": 14.59, "volume": 76046.0}, {"date": "2018-02-26", "close": 14.63, "volume": 90423.0}, {"date": "2018-02-27", "close": 14.62, "volume": 76571.0}, {"date": "2018-02-28", "close": 14.65, "volume": 104410.0}, {"date": "2018-03-01", "close": 14.7, "volume": 185117.0}, {"date": "2018-03-02", "close": 14.64, "volume": 89469.0}, {"date": "2018-03-05", "close": 14.67, "volume": 112263.0}, {"date": "2018-03-06", "close": 14.74, "volume": 66058.0}, {"date": "2018-03-07", "close": 14.71, "volume": 145240.0}, {"date": "2018-03-08", "close": 14.78, "volume": 154528.0}, {"date": "2018-03-09", "close": 14.84, "volume": 74939.0}, {"date": "2018-03-12", "close": 14.82, "volume": 74821.0}, {"date": "2018-03-13", "close": 14.81, "volume": 70492.0}, {"date": "2018-03-14", "close": 14.86, "volume": 107570.0}, {"date": "2018-03-15", "close": 14.88, "volume": 87421.0}, {"date": "2018-03-16", "close": 14.88, "volume": 71726.0}, {"date": "2018-03-19", "close": 14.85, "volume": 101201.0}, {"date": "2018-03-20", "close": 14.81, "volume": 130971.0}, {"date": "2018-03-21", "close": 14.75, "volume": 63204.0}, {"date": "2018-03-22", "close": 14.7, "volume": 89270.0}, {"date": "2018-03-23", "close": 14.74, "volume": 134640.0}, {"date": "2018-03-26", "close": 14.83, "volume": 90538.0}, {"date": "2018-03-27", "close": 14.82, "volume": 100589.0}, {"date": "2018-03-28", "close": 14.93, "volume": 111087.0}, {"date": "2018-03-29", "close": 14.95, "volume": 147854.0}, {"date": "2018-04-02", "close": 14.88, "volume": 95250.0}, {"date": "2018-04-03", "close": 14.88, "volume": 124890.0}, {"date": "2018-04-04", "close": 14.84, "volume": 131883.0}, {"date": "2018-04-05", "close": 14.97, "volume": 123684.0}, {"date": "2018-04-06", "close": 15.04, "volume": 431742.0}, {"date": "2018-04-09", "close": 15.15, "volume": 235513.0}, {"date": "2018-04-10", "close": 15.19, "volume": 181495.0}, {"date": "2018-04-11", "close": 15.25, "volume": 152965.0}, {"date": "2018-04-12", "close": 15.28, "volume": 132113.0}, {"date": "2018-04-13", "close": 15.24, "volume": 98396.0}, {"date": "2018-04-16", "close": 15.2, "volume": 167027.0}, {"date": "2018-04-17", "close": 15.22, "volume": 162730.0}, {"date": "2018-04-18", "close": 15.2, "volume": 110596.0}, {"date": "2018-04-19", "close": 15.22, "volume": 111087.0}, {"date": "2018-04-20", "close": 15.07, "volume": 104079.0}, {"date": "2018-04-23", "close": 15.1, "volume": 159273.0}, {"date": "2018-04-24", "close": 15.14, "volume": 147466.0}, {"date": "2018-04-25", "close": 15.15, "volume": 173089.0}, {"date": "2018-04-26", "close": 15.13, "volume": 177318.0}, {"date": "2018-04-27", "close": 15.1, "volume": 127843.0}, {"date": "2018-04-30", "close": 15.08, "volume": 124607.0}, {"date": "2018-05-01", "close": 15.09, "volume": 137500.0}, {"date": "2018-05-02", "close": 15.14, "volume": 183795.0}, {"date": "2018-05-03", "close": 15.03, "volume": 119049.0}, {"date": "2018-05-04", "close": 15.06, "volume": 175377.0}, {"date": "2018-05-07", "close": 15.0, "volume": 157170.0}, {"date": "2018-05-08", "close": 14.98, "volume": 189936.0}, {"date": "2018-05-09", "close": 14.9, "volume": 145801.0}, {"date": "2018-05-10", "close": 14.84, "volume": 157944.0}, {"date": "2018-05-11", "close": 15.0, "volume": 114056.0}, {"date": "2018-05-14", "close": 14.95, "volume": 128949.0}, {"date": "2018-05-15", "close": 14.97, "volume": 98064.0}, {"date": "2018-05-16", "close": 14.94, "volume": 71049.0}, {"date": "2018-05-17", "close": 14.91, "volume": 87434.0}, {"date": "2018-05-18", "close": 14.86, "volume": 134536.0}, {"date": "2018-05-21", "close": 15.03, "volume": 201228.0}, {"date": "2018-05-22", "close": 14.91, "volume": 135522.0}, {"date": "2018-05-23", "close": 14.88, "volume": 75136.0}, {"date": "2018-05-24", "close": 14.85, "volume": 107508.0}, {"date": "2018-05-25", "close": 14.84, "volume": 128556.0}, {"date": "2018-05-29", "close": 14.83, "volume": 156823.0}, {"date": "2018-05-30", "close": 14.93, "volume": 146471.0}, {"date": "2018-05-31", "close": 14.85, "volume": 113094.0}, {"date": "2018-06-01", "close": 14.89, "volume": 135918.0}, {"date": "2018-06-04", "close": 14.76, "volume": 169167.0}, {"date": "2018-06-05", "close": 14.82, "volume": 114706.0}, {"date": "2018-06-06", "close": 14.82, "volume": 128450.0}, {"date": "2018-06-07", "close": 14.82, "volume": 112985.0}, {"date": "2018-06-08", "close": 14.82, "volume": 108408.0}, {"date": "2018-06-11", "close": 14.82, "volume": 58713.0}, {"date": "2018-06-12", "close": 14.8, "volume": 82947.0}, {"date": "2018-06-13", "close": 14.8, "volume": 80794.0}, {"date": "2018-06-14", "close": 14.73, "volume": 107054.0}, {"date": "2018-06-15", "close": 14.88, "volume": 128772.0}, {"date": "2018-06-18", "close": 14.83, "volume": 93682.0}, {"date": "2018-06-19", "close": 14.76, "volume": 86794.0}, {"date": "2018-06-20", "close": 14.87, "volume": 69720.0}, {"date": "2018-06-21", "close": 14.6, "volume": 205998.0}, {"date": "2018-06-22", "close": 14.67, "volume": 80561.0}, {"date": "2018-06-25", "close": 14.6, "volume": 62119.0}, {"date": "2018-06-26", "close": 14.59, "volume": 63690.0}, {"date": "2018-06-27", "close": 14.59, "volume": 109785.0}, {"date": "2018-06-28", "close": 14.46, "volume": 141845.0}, {"date": "2018-06-29", "close": 14.5, "volume": 172192.0}, {"date": "2018-07-02", "close": 14.42, "volume": 107572.0}, {"date": "2018-07-03", "close": 14.49, "volume": 73400.0}, {"date": "2018-07-05", "close": 14.52, "volume": 62856.0}, {"date": "2018-07-06", "close": 14.57, "volume": 85270.0}, {"date": "2018-07-09", "close": 14.6, "volume": 162041.0}, {"date": "2018-07-10", "close": 14.6, "volume": 78670.0}, {"date": "2018-07-11", "close": 14.59, "volume": 69704.0}, {"date": "2018-07-12", "close": 14.57, "volume": 104342.0}, {"date": "2018-07-13", "close": 14.53, "volume": 114168.0}, {"date": "2018-07-16", "close": 14.5298, "volume": 117430.0}, {"date": "2018-07-17", "close": 14.56, "volume": 94604.0}, {"date": "2018-07-18", "close": 14.53, "volume": 67615.0}, {"date": "2018-07-19", "close": 14.54, "volume": 83262.0}, {"date": "2018-07-20", "close": 14.56, "volume": 72889.0}, {"date": "2018-07-23", "close": 14.57, "volume": 153944.0}, {"date": "2018-07-24", "close": 14.7, "volume": 155892.0}, {"date": "2018-07-25", "close": 14.7111, "volume": 121486.0}, {"date": "2018-07-26", "close": 14.7, "volume": 90503.0}, {"date": "2018-07-27", "close": 14.67, "volume": 84859.0}, {"date": "2018-07-30", "close": 14.58, "volume": 77045.0}, {"date": "2018-07-31", "close": 14.56, "volume": 68868.0}, {"date": "2018-08-01", "close": 14.59, "volume": 66736.0}, {"date": "2018-08-02", "close": 14.71, "volume": 64394.0}, {"date": "2018-08-03", "close": 14.69, "volume": 94304.0}, {"date": "2018-08-06", "close": 14.76, "volume": 94070.0}, {"date": "2018-08-07", "close": 14.69, "volume": 82238.0}, {"date": "2018-08-08", "close": 14.65, "volume": 73567.0}, {"date": "2018-08-09", "close": 14.705, "volume": 53103.0}, {"date": "2018-08-10", "close": 14.75, "volume": 40353.0}, {"date": "2018-08-13", "close": 14.69, "volume": 98203.0}, {"date": "2018-08-14", "close": 14.73, "volume": 70831.0}, {"date": "2018-08-15", "close": 14.74, "volume": 62507.0}, {"date": "2018-08-16", "close": 14.827, "volume": 164501.0}, {"date": "2018-08-17", "close": 14.82, "volume": 106757.0}, {"date": "2018-08-20", "close": 14.85, "volume": 95213.0}, {"date": "2018-08-21", "close": 14.83, "volume": 93915.0}, {"date": "2018-08-22", "close": 14.86, "volume": 49138.0}, {"date": "2018-08-23", "close": 14.8, "volume": 62455.0}, {"date": "2018-08-24", "close": 14.77, "volume": 62032.0}, {"date": "2018-08-27", "close": 14.75, "volume": 103091.0}, {"date": "2018-08-28", "close": 14.76, "volume": 65372.0}, {"date": "2018-08-29", "close": 14.76, "volume": 133973.0}, {"date": "2018-08-30", "close": 14.72, "volume": 88562.0}, {"date": "2018-08-31", "close": 14.72, "volume": 54240.0}, {"date": "2018-09-04", "close": 14.71, "volume": 60902.0}, {"date": "2018-09-05", "close": 14.73, "volume": 84429.0}, {"date": "2018-09-06", "close": 14.76, "volume": 51446.0}, {"date": "2018-09-07", "close": 14.69, "volume": 115702.0}, {"date": "2018-09-10", "close": 14.8, "volume": 73265.0}, {"date": "2018-09-11", "close": 14.79, "volume": 82729.0}, {"date": "2018-09-12", "close": 14.74, "volume": 134885.0}, {"date": "2018-09-13", "close": 14.81, "volume": 73401.0}, {"date": "2018-09-14", "close": 14.78, "volume": 72136.0}, {"date": "2018-09-17", "close": 14.7, "volume": 70376.0}, {"date": "2018-09-18", "close": 14.77, "volume": 71133.0}, {"date": "2018-09-19", "close": 14.81, "volume": 76695.0}, {"date": "2018-09-20", "close": 14.7, "volume": 106987.0}, {"date": "2018-09-21", "close": 14.68, "volume": 55350.0}, {"date": "2018-09-24", "close": 14.59, "volume": 100118.0}, {"date": "2018-09-25", "close": 14.58, "volume": 121712.0}, {"date": "2018-09-26", "close": 14.57, "volume": 129327.0}, {"date": "2018-09-27", "close": 14.56, "volume": 113773.0}, {"date": "2018-09-28", "close": 14.6, "volume": 169004.0}, {"date": "2018-10-01", "close": 14.56, "volume": 106447.0}, {"date": "2018-10-02", "close": 14.57, "volume": 109531.0}, {"date": "2018-10-03", "close": 14.56, "volume": 102184.0}, {"date": "2018-10-04", "close": 14.51, "volume": 151317.0}, {"date": "2018-10-05", "close": 14.39, "volume": 112423.0}, {"date": "2018-10-08", "close": 14.3, "volume": 144824.0}, {"date": "2018-10-09", "close": 14.22, "volume": 142439.0}, {"date": "2018-10-10", "close": 14.12, "volume": 216420.0}, {"date": "2018-10-11", "close": 14.01, "volume": 143083.0}, {"date": "2018-10-12", "close": 13.96, "volume": 257980.0}, {"date": "2018-10-15", "close": 14.05, "volume": 125392.0}, {"date": "2018-10-16", "close": 14.24, "volume": 122354.0}, {"date": "2018-10-17", "close": 14.18, "volume": 69927.0}, {"date": "2018-10-18", "close": 14.21, "volume": 104351.0}, {"date": "2018-10-19", "close": 14.09, "volume": 146592.0}, {"date": "2018-10-22", "close": 14.11, "volume": 48474.0}, {"date": "2018-10-23", "close": 13.99, "volume": 69582.0}, {"date": "2018-10-24", "close": 14.04, "volume": 99837.0}, {"date": "2018-10-25", "close": 13.98, "volume": 72474.0}, {"date": "2018-10-26", "close": 13.9, "volume": 91576.0}, {"date": "2018-10-29", "close": 13.96, "volume": 69384.0}, {"date": "2018-10-30", "close": 13.84, "volume": 191026.0}, {"date": "2018-10-31", "close": 13.74, "volume": 264510.0}, {"date": "2018-11-01", "close": 13.78, "volume": 151453.0}, {"date": "2018-11-02", "close": 13.8215, "volume": 119149.0}, {"date": "2018-11-05", "close": 13.75, "volume": 228563.0}, {"date": "2018-11-06", "close": 13.74, "volume": 172088.0}, {"date": "2018-11-07", "close": 13.86, "volume": 110681.0}, {"date": "2018-11-08", "close": 13.81, "volume": 134881.0}, {"date": "2018-11-09", "close": 13.82, "volume": 164581.0}, {"date": "2018-11-12", "close": 13.83, "volume": 61796.0}, {"date": "2018-11-13", "close": 13.86, "volume": 125989.0}, {"date": "2018-11-14", "close": 13.83, "volume": 127405.0}, {"date": "2018-11-15", "close": 13.91, "volume": 147178.0}, {"date": "2018-11-16", "close": 13.82, "volume": 146622.0}, {"date": "2018-11-19", "close": 13.67, "volume": 160666.0}, {"date": "2018-11-20", "close": 13.58, "volume": 166944.0}, {"date": "2018-11-21", "close": 13.47, "volume": 116725.0}, {"date": "2018-11-23", "close": 13.47, "volume": 29464.0}, {"date": "2018-11-26", "close": 13.48, "volume": 217935.0}, {"date": "2018-11-27", "close": 13.5, "volume": 159847.0}, {"date": "2018-11-28", "close": 13.5, "volume": 145228.0}, {"date": "2018-11-29", "close": 13.47, "volume": 247814.0}, {"date": "2018-11-30", "close": 13.41, "volume": 299894.0}, {"date": "2018-12-03", "close": 13.45, "volume": 168536.0}, {"date": "2018-12-04", "close": 13.57, "volume": 469101.0}, {"date": "2018-12-06", "close": 13.42, "volume": 245456.0}, {"date": "2018-12-07", "close": 13.35, "volume": 136969.0}, {"date": "2018-12-10", "close": 13.29, "volume": 192679.0}, {"date": "2018-12-11", "close": 13.23, "volume": 159706.0}, {"date": "2018-12-12", "close": 13.3, "volume": 211311.0}, {"date": "2018-12-13", "close": 13.25, "volume": 190365.0}, {"date": "2018-12-14", "close": 13.08, "volume": 193027.0}, {"date": "2018-12-17", "close": 12.72, "volume": 231071.0}, {"date": "2018-12-18", "close": 12.66, "volume": 346396.0}, {"date": "2018-12-19", "close": 12.6, "volume": 556075.0}, {"date": "2018-12-20", "close": 12.7, "volume": 619533.0}, {"date": "2018-12-21", "close": 12.36, "volume": 491775.0}, {"date": "2018-12-24", "close": 12.43, "volume": 263346.0}, {"date": "2018-12-26", "close": 12.7, "volume": 380170.0}, {"date": "2018-12-27", "close": 12.5, "volume": 366680.0}, {"date": "2018-12-28", "close": 12.65, "volume": 521585.0}, {"date": "2018-12-31", "close": 12.66, "volume": 548086.0}, {"date": "2019-01-02", "close": 12.81, "volume": 206856.0}, {"date": "2019-01-03", "close": 12.81, "volume": 126602.0}, {"date": "2019-01-04", "close": 13.06, "volume": 157019.0}, {"date": "2019-01-07", "close": 13.19, "volume": 101208.0}, {"date": "2019-01-08", "close": 13.37, "volume": 122640.0}, {"date": "2019-01-09", "close": 13.3, "volume": 214779.0}, {"date": "2019-01-10", "close": 13.28, "volume": 157739.0}, {"date": "2019-01-11", "close": 13.16, "volume": 165041.0}, {"date": "2019-01-14", "close": 13.12, "volume": 132576.0}, {"date": "2019-01-15", "close": 13.23, "volume": 111527.0}, {"date": "2019-01-16", "close": 13.3, "volume": 264870.0}, {"date": "2019-01-17", "close": 13.39, "volume": 183186.0}, {"date": "2019-01-18", "close": 13.29, "volume": 128090.0}, {"date": "2019-01-22", "close": 13.15, "volume": 155507.0}, {"date": "2019-01-23", "close": 13.15, "volume": 163440.0}, {"date": "2019-01-24", "close": 13.07, "volume": 619607.0}, {"date": "2019-01-25", "close": 13.18, "volume": 174793.0}, {"date": "2019-01-28", "close": 13.25, "volume": 115938.0}, {"date": "2019-01-29", "close": 13.19, "volume": 127751.0}, {"date": "2019-01-30", "close": 13.29, "volume": 118184.0}, {"date": "2019-01-31", "close": 13.28, "volume": 73478.0}, {"date": "2019-02-01", "close": 13.3, "volume": 95711.0}, {"date": "2019-02-04", "close": 13.28, "volume": 96217.0}, {"date": "2019-02-05", "close": 13.25, "volume": 97398.0}, {"date": "2019-02-06", "close": 13.29, "volume": 94419.0}, {"date": "2019-02-07", "close": 13.28, "volume": 94708.0}, {"date": "2019-02-08", "close": 13.25, "volume": 67885.0}, {"date": "2019-02-11", "close": 13.29, "volume": 95726.0}, {"date": "2019-02-12", "close": 13.32, "volume": 232525.0}, {"date": "2019-02-13", "close": 13.28, "volume": 108213.0}, {"date": "2019-02-14", "close": 13.3, "volume": 95449.0}, {"date": "2019-02-15", "close": 13.33, "volume": 138798.0}, {"date": "2019-02-19", "close": 13.38, "volume": 129283.0}, {"date": "2019-02-20", "close": 13.36, "volume": 95426.0}, {"date": "2019-02-21", "close": 13.38, "volume": 99393.0}, {"date": "2019-02-22", "close": 13.67, "volume": 210697.0}, {"date": "2019-02-25", "close": 13.65, "volume": 129557.0}, {"date": "2019-02-26", "close": 13.6, "volume": 109360.0}, {"date": "2019-02-27", "close": 13.59, "volume": 101361.0}, {"date": "2019-02-28", "close": 13.63, "volume": 110516.0}, {"date": "2019-03-01", "close": 13.63, "volume": 97865.0}, {"date": "2019-03-04", "close": 13.62, "volume": 73560.0}, {"date": "2019-03-05", "close": 13.64, "volume": 52685.0}, {"date": "2019-03-06", "close": 13.64, "volume": 96409.0}, {"date": "2019-03-07", "close": 13.69, "volume": 96754.0}, {"date": "2019-03-08", "close": 13.64, "volume": 87118.0}, {"date": "2019-03-11", "close": 13.67, "volume": 97046.0}, {"date": "2019-03-12", "close": 13.68, "volume": 91673.0}, {"date": "2019-03-13", "close": 13.73, "volume": 126956.0}, {"date": "2019-03-14", "close": 13.68, "volume": 50661.0}, {"date": "2019-03-15", "close": 13.66, "volume": 66703.0}, {"date": "2019-03-18", "close": 13.77, "volume": 83758.0}, {"date": "2019-03-19", "close": 13.8, "volume": 87547.0}, {"date": "2019-03-20", "close": 13.65, "volume": 333140.0}, {"date": "2019-03-21", "close": 13.46, "volume": 172071.0}, {"date": "2019-03-22", "close": 13.36, "volume": 198169.0}, {"date": "2019-03-25", "close": 13.41, "volume": 193676.0}, {"date": "2019-03-26", "close": 13.355, "volume": 124535.0}, {"date": "2019-03-27", "close": 13.28, "volume": 115518.0}, {"date": "2019-03-28", "close": 13.21, "volume": 125823.0}, {"date": "2019-03-29", "close": 13.19, "volume": 169290.0}, {"date": "2019-04-01", "close": 13.34, "volume": 123788.0}, {"date": "2019-04-02", "close": 13.52, "volume": 208098.0}, {"date": "2019-04-03", "close": 13.45, "volume": 134110.0}, {"date": "2019-04-04", "close": 13.45, "volume": 83784.0}, {"date": "2019-04-05", "close": 13.39, "volume": 545427.0}, {"date": "2019-04-08", "close": 13.38, "volume": 381721.0}, {"date": "2019-04-09", "close": 13.4, "volume": 206710.0}, {"date": "2019-04-10", "close": 13.49, "volume": 167241.0}, {"date": "2019-04-11", "close": 13.49, "volume": 83331.0}, {"date": "2019-04-12", "close": 13.54, "volume": 168380.0}, {"date": "2019-04-15", "close": 13.53, "volume": 135528.0}, {"date": "2019-04-16", "close": 13.57, "volume": 93425.0}, {"date": "2019-04-17", "close": 13.59, "volume": 91711.0}, {"date": "2019-04-18", "close": 13.61, "volume": 47660.0}, {"date": "2019-04-22", "close": 13.51, "volume": 74205.0}, {"date": "2019-04-23", "close": 13.57, "volume": 174995.0}, {"date": "2019-04-24", "close": 13.57, "volume": 93199.0}, {"date": "2019-04-25", "close": 13.58, "volume": 74944.0}, {"date": "2019-04-26", "close": 13.6, "volume": 97228.0}, {"date": "2019-04-29", "close": 13.63, "volume": 114559.0}, {"date": "2019-04-30", "close": 13.68, "volume": 90410.0}, {"date": "2019-05-01", "close": 13.71, "volume": 73928.0}, {"date": "2019-05-02", "close": 13.73, "volume": 135661.0}, {"date": "2019-05-03", "close": 13.69, "volume": 162619.0}, {"date": "2019-05-06", "close": 13.74, "volume": 83548.0}, {"date": "2019-05-07", "close": 13.63, "volume": 85509.0}, {"date": "2019-05-08", "close": 13.58, "volume": 133534.0}, {"date": "2019-05-09", "close": 13.53, "volume": 74087.0}, {"date": "2019-05-10", "close": 13.57, "volume": 84457.0}, {"date": "2019-05-13", "close": 13.51, "volume": 101551.0}, {"date": "2019-05-14", "close": 13.58, "volume": 92169.0}, {"date": "2019-05-15", "close": 13.63, "volume": 69998.0}, {"date": "2019-05-16", "close": 13.68, "volume": 119455.0}, {"date": "2019-05-17", "close": 13.66, "volume": 100887.0}, {"date": "2019-05-20", "close": 13.66, "volume": 96112.0}, {"date": "2019-05-21", "close": 13.72, "volume": 104207.0}, {"date": "2019-05-22", "close": 13.66, "volume": 135660.0}, {"date": "2019-05-23", "close": 13.52, "volume": 89779.0}, {"date": "2019-05-24", "close": 13.58, "volume": 47860.0}, {"date": "2019-05-28", "close": 13.59, "volume": 66993.0}, {"date": "2019-05-29", "close": 13.57, "volume": 127958.0}, {"date": "2019-05-30", "close": 13.61, "volume": 76028.0}, {"date": "2019-05-31", "close": 13.48, "volume": 140707.0}, {"date": "2019-06-03", "close": 13.39, "volume": 92548.0}, {"date": "2019-06-04", "close": 13.45, "volume": 86704.0}, {"date": "2019-06-05", "close": 13.43, "volume": 84391.0}, {"date": "2019-06-06", "close": 13.44, "volume": 89489.0}, {"date": "2019-06-07", "close": 13.4, "volume": 82666.0}, {"date": "2019-06-10", "close": 13.41, "volume": 103626.0}, {"date": "2019-06-11", "close": 13.48, "volume": 59789.0}, {"date": "2019-06-12", "close": 13.5, "volume": 71419.0}, {"date": "2019-06-13", "close": 13.53, "volume": 59491.0}, {"date": "2019-06-14", "close": 13.51, "volume": 93156.0}, {"date": "2019-06-17", "close": 13.55, "volume": 71231.0}, {"date": "2019-06-18", "close": 13.53, "volume": 69205.0}, {"date": "2019-06-19", "close": 13.55, "volume": 61805.0}, {"date": "2019-06-20", "close": 13.5, "volume": 107819.0}, {"date": "2019-06-21", "close": 13.45, "volume": 194202.0}, {"date": "2019-06-24", "close": 13.49, "volume": 99093.0}, {"date": "2019-06-25", "close": 13.42, "volume": 81404.0}, {"date": "2019-06-26", "close": 13.41, "volume": 107849.0}, {"date": "2019-06-27", "close": 13.44, "volume": 99472.0}, {"date": "2019-06-28", "close": 13.48, "volume": 104374.0}, {"date": "2019-07-01", "close": 13.46, "volume": 70140.0}, {"date": "2019-07-02", "close": 13.46, "volume": 56543.0}, {"date": "2019-07-03", "close": 13.43, "volume": 72417.0}, {"date": "2019-07-05", "close": 13.4, "volume": 66625.0}, {"date": "2019-07-08", "close": 13.44, "volume": 89886.0}, {"date": "2019-07-09", "close": 13.44, "volume": 95119.0}, {"date": "2019-07-10", "close": 13.56, "volume": 47601.0}, {"date": "2019-07-11", "close": 13.51, "volume": 70462.0}, {"date": "2019-07-12", "close": 13.52, "volume": 69886.0}, {"date": "2019-07-15", "close": 13.58, "volume": 74937.0}, {"date": "2019-07-16", "close": 13.51, "volume": 66954.0}, {"date": "2019-07-17", "close": 13.5, "volume": 70920.0}, {"date": "2019-07-18", "close": 13.38, "volume": 170186.0}, {"date": "2019-07-19", "close": 13.39, "volume": 122402.0}, {"date": "2019-07-22", "close": 13.4, "volume": 73602.0}, {"date": "2019-07-23", "close": 13.36, "volume": 138747.0}, {"date": "2019-07-24", "close": 13.39, "volume": 143573.0}, {"date": "2019-07-25", "close": 13.37, "volume": 104362.0}, {"date": "2019-07-26", "close": 13.37, "volume": 62844.0}, {"date": "2019-07-29", "close": 13.44, "volume": 69809.0}, {"date": "2019-07-30", "close": 13.45, "volume": 68591.0}, {"date": "2019-07-31", "close": 13.48, "volume": 79054.0}, {"date": "2019-08-01", "close": 13.48, "volume": 102564.0}, {"date": "2019-08-02", "close": 13.44, "volume": 103165.0}, {"date": "2019-08-05", "close": 13.41, "volume": 141642.0}, {"date": "2019-08-06", "close": 13.42, "volume": 88810.0}, {"date": "2019-08-07", "close": 13.4, "volume": 57235.0}, {"date": "2019-08-08", "close": 13.43, "volume": 71638.0}, {"date": "2019-08-09", "close": 13.39, "volume": 90329.0}, {"date": "2019-08-12", "close": 13.34, "volume": 56992.0}, {"date": "2019-08-13", "close": 13.36, "volume": 52800.0}, {"date": "2019-08-14", "close": 13.18, "volume": 122428.0}, {"date": "2019-08-15", "close": 13.17, "volume": 69032.0}, {"date": "2019-08-16", "close": 13.23, "volume": 58124.0}, {"date": "2019-08-19", "close": 13.26, "volume": 29815.0}, {"date": "2019-08-20", "close": 13.28, "volume": 55062.0}, {"date": "2019-08-21", "close": 13.25, "volume": 78966.0}, {"date": "2019-08-22", "close": 13.16, "volume": 117705.0}, {"date": "2019-08-23", "close": 13.11, "volume": 81191.0}, {"date": "2019-08-26", "close": 13.1, "volume": 71008.0}, {"date": "2019-08-27", "close": 13.03, "volume": 130536.0}, {"date": "2019-08-28", "close": 13.02, "volume": 149872.0}, {"date": "2019-08-29", "close": 13.08, "volume": 182702.0}, {"date": "2019-08-30", "close": 13.08, "volume": 141037.0}, {"date": "2019-09-03", "close": 13.07, "volume": 95237.0}, {"date": "2019-09-04", "close": 13.12, "volume": 134260.0}, {"date": "2019-09-05", "close": 13.1, "volume": 157633.0}, {"date": "2019-09-06", "close": 13.13, "volume": 138679.0}, {"date": "2019-09-09", "close": 13.13, "volume": 163956.0}, {"date": "2019-09-10", "close": 13.16, "volume": 72991.0}, {"date": "2019-09-11", "close": 13.19, "volume": 127470.0}, {"date": "2019-09-12", "close": 13.23, "volume": 143697.0}, {"date": "2019-09-13", "close": 13.24, "volume": 142279.0}, {"date": "2019-09-16", "close": 13.26, "volume": 128396.0}, {"date": "2019-09-17", "close": 13.29, "volume": 122864.0}, {"date": "2019-09-18", "close": 13.27, "volume": 78858.0}, {"date": "2019-09-19", "close": 13.29, "volume": 128583.0}, {"date": "2019-09-20", "close": 13.22, "volume": 105618.0}, {"date": "2019-09-23", "close": 13.27, "volume": 63168.0}, {"date": "2019-09-24", "close": 13.28, "volume": 88795.0}, {"date": "2019-09-25", "close": 13.28, "volume": 64711.0}, {"date": "2019-09-26", "close": 13.25, "volume": 169131.0}, {"date": "2019-09-27", "close": 13.23, "volume": 163692.0}, {"date": "2019-09-30", "close": 13.22, "volume": 111360.0}, {"date": "2019-10-01", "close": 13.25, "volume": 231463.0}, {"date": "2019-10-02", "close": 13.23, "volume": 119895.0}, {"date": "2019-10-03", "close": 13.23, "volume": 55051.0}, {"date": "2019-10-04", "close": 13.18, "volume": 71454.0}, {"date": "2019-10-07", "close": 13.18, "volume": 120953.0}, {"date": "2019-10-08", "close": 13.15, "volume": 133580.0}, {"date": "2019-10-09", "close": 13.09, "volume": 185828.0}, {"date": "2019-10-10", "close": 13.09, "volume": 185398.0}, {"date": "2019-10-11", "close": 13.06, "volume": 73101.0}, {"date": "2019-10-14", "close": 13.11, "volume": 59947.0}, {"date": "2019-10-15", "close": 13.13, "volume": 59552.0}, {"date": "2019-10-16", "close": 13.22, "volume": 174816.0}, {"date": "2019-10-17", "close": 13.19, "volume": 114728.0}, {"date": "2019-10-18", "close": 13.24, "volume": 115612.0}, {"date": "2019-10-21", "close": 13.28, "volume": 122530.0}, {"date": "2019-10-22", "close": 13.32, "volume": 117743.0}, {"date": "2019-10-23", "close": 13.23, "volume": 149412.0}, {"date": "2019-10-24", "close": 13.27, "volume": 90702.0}, {"date": "2019-10-25", "close": 13.27, "volume": 88446.0}, {"date": "2019-10-28", "close": 13.26, "volume": 90402.0}, {"date": "2019-10-29", "close": 13.22, "volume": 109262.0}, {"date": "2019-10-30", "close": 13.21, "volume": 137787.0}, {"date": "2019-10-31", "close": 13.2, "volume": 149142.0}, {"date": "2019-11-01", "close": 13.21, "volume": 164707.0}, {"date": "2019-11-04", "close": 13.25, "volume": 160009.0}, {"date": "2019-11-05", "close": 13.22, "volume": 90792.0}, {"date": "2019-11-06", "close": 13.22, "volume": 147569.0}, {"date": "2019-11-07", "close": 13.23, "volume": 346601.0}, {"date": "2019-11-08", "close": 13.26, "volume": 154672.0}, {"date": "2019-11-11", "close": 13.25, "volume": 116362.0}, {"date": "2019-11-12", "close": 13.32, "volume": 142570.0}, {"date": "2019-11-13", "close": 13.29, "volume": 120591.0}, {"date": "2019-11-14", "close": 13.3, "volume": 185436.0}, {"date": "2019-11-15", "close": 13.33, "volume": 103796.0}, {"date": "2019-11-18", "close": 13.26, "volume": 70208.0}, {"date": "2019-11-19", "close": 13.28, "volume": 57347.0}, {"date": "2019-11-20", "close": 13.31, "volume": 123081.0}, {"date": "2019-11-21", "close": 13.2, "volume": 110545.0}, {"date": "2019-11-22", "close": 13.26, "volume": 214440.0}, {"date": "2019-11-25", "close": 13.17, "volume": 105394.0}, {"date": "2019-11-26", "close": 13.23, "volume": 101469.0}, {"date": "2019-11-27", "close": 13.29, "volume": 124246.0}, {"date": "2019-11-29", "close": 13.28, "volume": 56131.0}, {"date": "2019-12-02", "close": 13.3, "volume": 143767.0}, {"date": "2019-12-03", "close": 13.32, "volume": 209935.0}, {"date": "2019-12-04", "close": 13.35, "volume": 131540.0}, {"date": "2019-12-05", "close": 13.38, "volume": 160119.0}, {"date": "2019-12-06", "close": 13.38, "volume": 216126.0}, {"date": "2019-12-09", "close": 13.46, "volume": 145795.0}, {"date": "2019-12-10", "close": 13.56, "volume": 240102.0}, {"date": "2019-12-11", "close": 13.58, "volume": 140468.0}, {"date": "2019-12-12", "close": 13.59, "volume": 110093.0}, {"date": "2019-12-13", "close": 13.64, "volume": 130481.0}, {"date": "2019-12-16", "close": 13.71, "volume": 179700.0}, {"date": "2019-12-17", "close": 13.76, "volume": 118286.0}, {"date": "2019-12-18", "close": 13.77, "volume": 111236.0}, {"date": "2019-12-19", "close": 13.83, "volume": 75731.0}, {"date": "2019-12-20", "close": 13.84, "volume": 146437.0}, {"date": "2019-12-23", "close": 13.78, "volume": 125518.0}, {"date": "2019-12-24", "close": 13.8, "volume": 74799.0}, {"date": "2019-12-26", "close": 13.85, "volume": 69481.0}, {"date": "2019-12-27", "close": 13.83, "volume": 578476.0}, {"date": "2019-12-30", "close": 13.78, "volume": 265832.0}, {"date": "2019-12-31", "close": 13.72, "volume": 266127.0}, {"date": "2020-01-02", "close": 13.79, "volume": 595921.0}, {"date": "2020-01-03", "close": 13.75, "volume": 579513.0}, {"date": "2020-01-06", "close": 13.77, "volume": 569725.0}, {"date": "2020-01-07", "close": 13.81, "volume": 138588.0}, {"date": "2020-01-08", "close": 13.83, "volume": 158476.0}, {"date": "2020-01-09", "close": 13.85, "volume": 175777.0}, {"date": "2020-01-10", "close": 13.85, "volume": 100428.0}, {"date": "2020-01-13", "close": 13.92, "volume": 178920.0}, {"date": "2020-01-14", "close": 13.96, "volume": 82477.0}, {"date": "2020-01-15", "close": 13.98, "volume": 203039.0}, {"date": "2020-01-16", "close": 13.98, "volume": 145365.0}, {"date": "2020-01-17", "close": 13.99, "volume": 178731.0}, {"date": "2020-01-21", "close": 14.03, "volume": 85834.0}, {"date": "2020-01-22", "close": 14.12, "volume": 187333.0}, {"date": "2020-01-23", "close": 14.12, "volume": 85112.0}, {"date": "2020-01-24", "close": 14.09, "volume": 139499.0}, {"date": "2020-01-27", "close": 13.94, "volume": 176599.0}, {"date": "2020-01-28", "close": 14.04, "volume": 94867.0}, {"date": "2020-01-29", "close": 14.06, "volume": 123449.0}, {"date": "2020-01-30", "close": 14.03, "volume": 76659.0}, {"date": "2020-01-31", "close": 13.98, "volume": 74325.0}, {"date": "2020-02-03", "close": 13.93, "volume": 136044.0}, {"date": "2020-02-04", "close": 13.92, "volume": 196882.0}, {"date": "2020-02-05", "close": 13.92, "volume": 133926.0}, {"date": "2020-02-06", "close": 13.93, "volume": 87286.0}, {"date": "2020-02-07", "close": 13.94, "volume": 155577.0}, {"date": "2020-02-10", "close": 14.02, "volume": 100675.0}, {"date": "2020-02-11", "close": 14.03, "volume": 148264.0}, {"date": "2020-02-12", "close": 14.04, "volume": 127684.0}, {"date": "2020-02-13", "close": 14.03, "volume": 190413.0}, {"date": "2020-02-14", "close": 14.04, "volume": 84882.0}, {"date": "2020-02-18", "close": 14.02, "volume": 84371.0}, {"date": "2020-02-19", "close": 14.05, "volume": 68670.0}, {"date": "2020-02-20", "close": 14.01, "volume": 45375.0}, {"date": "2020-02-21", "close": 13.98, "volume": 96670.0}, {"date": "2020-02-24", "close": 13.74, "volume": 290046.0}, {"date": "2020-02-25", "close": 13.66, "volume": 195601.0}, {"date": "2020-02-26", "close": 13.61, "volume": 158454.0}, {"date": "2020-02-27", "close": 13.36, "volume": 289184.0}, {"date": "2020-02-28", "close": 12.94, "volume": 452110.0}, {"date": "2020-03-02", "close": 13.18, "volume": 311072.0}, {"date": "2020-03-03", "close": 13.22, "volume": 231053.0}, {"date": "2020-03-04", "close": 13.58, "volume": 218840.0}, {"date": "2020-03-05", "close": 13.23, "volume": 110942.0}, {"date": "2020-03-06", "close": 13.07, "volume": 190085.0}, {"date": "2020-03-09", "close": 12.09, "volume": 336525.0}, {"date": "2020-03-10", "close": 12.13, "volume": 211864.0}, {"date": "2020-03-11", "close": 11.6, "volume": 593797.0}, {"date": "2020-03-12", "close": 10.68, "volume": 624520.0}, {"date": "2020-03-13", "close": 11.35, "volume": 756749.0}, {"date": "2020-03-16", "close": 10.42, "volume": 406770.0}, {"date": "2020-03-17", "close": 10.8, "volume": 415269.0}, {"date": "2020-03-18", "close": 8.65, "volume": 889951.0}, {"date": "2020-03-19", "close": 9.33, "volume": 1023702.0}, {"date": "2020-03-20", "close": 8.95, "volume": 1255903.0}, {"date": "2020-03-23", "close": 7.58, "volume": 766996.0}, {"date": "2020-03-24", "close": 8.18, "volume": 605881.0}, {"date": "2020-03-25", "close": 9.24, "volume": 493036.0}, {"date": "2020-03-26", "close": 9.6, "volume": 344631.0}, {"date": "2020-03-27", "close": 9.57, "volume": 364654.0}, {"date": "2020-03-30", "close": 9.75, "volume": 316998.0}, {"date": "2020-03-31", "close": 10.25, "volume": 530718.0}, {"date": "2020-04-01", "close": 9.93, "volume": 335265.0}, {"date": "2020-04-02", "close": 10.01, "volume": 215142.0}, {"date": "2020-04-03", "close": 9.74, "volume": 104852.0}, {"date": "2020-04-06", "close": 10.14, "volume": 94419.0}, {"date": "2020-04-07", "close": 10.29, "volume": 287414.0}, {"date": "2020-04-08", "close": 10.67, "volume": 221797.0}, {"date": "2020-04-09", "close": 10.89, "volume": 347510.0}, {"date": "2020-04-13", "close": 10.51, "volume": 226462.0}, {"date": "2020-04-14", "close": 10.74, "volume": 228198.0}, {"date": "2020-04-15", "close": 10.77, "volume": 109291.0}, {"date": "2020-04-16", "close": 10.8, "volume": 406505.0}, {"date": "2020-04-17", "close": 10.88, "volume": 359636.0}, {"date": "2020-04-20", "close": 10.79, "volume": 72246.0}, {"date": "2020-04-21", "close": 10.7, "volume": 158873.0}, {"date": "2020-04-22", "close": 10.78, "volume": 89645.0}, {"date": "2020-04-23", "close": 10.69, "volume": 128427.0}, {"date": "2020-04-24", "close": 10.69, "volume": 172385.0}, {"date": "2020-04-27", "close": 10.64, "volume": 101627.0}, {"date": "2020-04-28", "close": 10.69, "volume": 141644.0}, {"date": "2020-04-29", "close": 10.76, "volume": 161004.0}, {"date": "2020-04-30", "close": 10.68, "volume": 161106.0}, {"date": "2020-05-01", "close": 10.55, "volume": 99667.0}, {"date": "2020-05-04", "close": 10.5, "volume": 193965.0}, {"date": "2020-05-05", "close": 10.6, "volume": 215154.0}, {"date": "2020-05-06", "close": 10.66, "volume": 129457.0}, {"date": "2020-05-07", "close": 10.76, "volume": 186931.0}, {"date": "2020-05-08", "close": 10.84, "volume": 199842.0}, {"date": "2020-05-11", "close": 10.82, "volume": 74868.0}, {"date": "2020-05-12", "close": 10.83, "volume": 124013.0}, {"date": "2020-05-13", "close": 10.78, "volume": 104795.0}, {"date": "2020-05-14", "close": 10.77, "volume": 175289.0}, {"date": "2020-05-15", "close": 10.67, "volume": 433515.0}, {"date": "2020-05-18", "close": 10.9, "volume": 297463.0}, {"date": "2020-05-19", "close": 10.95, "volume": 87330.0}, {"date": "2020-05-20", "close": 11.0, "volume": 188756.0}, {"date": "2020-05-21", "close": 11.02, "volume": 121249.0}, {"date": "2020-05-22", "close": 11.05, "volume": 58724.0}, {"date": "2020-05-26", "close": 11.1, "volume": 182275.0}, {"date": "2020-05-27", "close": 11.1, "volume": 148983.0}, {"date": "2020-05-28", "close": 11.21, "volume": 137661.0}, {"date": "2020-05-29", "close": 11.24, "volume": 101403.0}, {"date": "2020-06-01", "close": 11.41, "volume": 82499.0}, {"date": "2020-06-02", "close": 11.51, "volume": 136983.0}, {"date": "2020-06-03", "close": 11.59, "volume": 141315.0}, {"date": "2020-06-04", "close": 11.59, "volume": 157079.0}, {"date": "2020-06-05", "close": 11.7, "volume": 193895.0}, {"date": "2020-06-08", "close": 11.72, "volume": 135745.0}, {"date": "2020-06-09", "close": 11.68, "volume": 199023.0}, {"date": "2020-06-10", "close": 11.61, "volume": 333517.0}, {"date": "2020-06-11", "close": 11.28, "volume": 184486.0}, {"date": "2020-06-12", "close": 11.45, "volume": 326343.0}, {"date": "2020-06-15", "close": 11.46, "volume": 70231.0}, {"date": "2020-06-16", "close": 11.59, "volume": 233445.0}, {"date": "2020-06-17", "close": 11.55, "volume": 49325.0}, {"date": "2020-06-18", "close": 11.59, "volume": 48653.0}, {"date": "2020-06-19", "close": 11.56, "volume": 117101.0}, {"date": "2020-06-22", "close": 11.5, "volume": 93088.0}, {"date": "2020-06-23", "close": 11.54, "volume": 85543.0}, {"date": "2020-06-24", "close": 11.42, "volume": 68505.0}, {"date": "2020-06-25", "close": 11.34, "volume": 68769.0}, {"date": "2020-06-26", "close": 11.29, "volume": 45473.0}, {"date": "2020-06-29", "close": 11.3, "volume": 56143.0}, {"date": "2020-06-30", "close": 11.4, "volume": 179469.0}, {"date": "2020-07-01", "close": 11.49, "volume": 55656.0}, {"date": "2020-07-02", "close": 11.4, "volume": 87291.0}, {"date": "2020-07-06", "close": 11.42, "volume": 80917.0}, {"date": "2020-07-07", "close": 11.32, "volume": 63094.0}, {"date": "2020-07-08", "close": 11.29, "volume": 37407.0}, {"date": "2020-07-09", "close": 11.29, "volume": 143621.0}, {"date": "2020-07-10", "close": 11.28, "volume": 56502.0}, {"date": "2020-07-13", "close": 11.35, "volume": 52806.0}, {"date": "2020-07-14", "close": 11.408, "volume": 83557.0}, {"date": "2020-07-15", "close": 11.5195, "volume": 81244.0}, {"date": "2020-07-16", "close": 11.52, "volume": 63744.0}, {"date": "2020-07-17", "close": 11.51, "volume": 75966.0}, {"date": "2020-07-20", "close": 11.58, "volume": 76289.0}, {"date": "2020-07-21", "close": 11.62, "volume": 78708.0}, {"date": "2020-07-22", "close": 11.59, "volume": 153739.0}, {"date": "2020-07-23", "close": 11.53, "volume": 82520.0}, {"date": "2020-07-24", "close": 11.58, "volume": 97811.0}, {"date": "2020-07-27", "close": 11.57, "volume": 71419.0}, {"date": "2020-07-28", "close": 11.57, "volume": 84795.0}, {"date": "2020-07-29", "close": 11.6, "volume": 114777.0}, {"date": "2020-07-30", "close": 11.6, "volume": 65906.0}, {"date": "2020-07-31", "close": 11.58, "volume": 86323.0}, {"date": "2020-08-03", "close": 11.62, "volume": 59375.0}, {"date": "2020-08-04", "close": 11.64, "volume": 210794.0}, {"date": "2020-08-05", "close": 11.7, "volume": 230888.0}, {"date": "2020-08-06", "close": 11.72, "volume": 39742.0}, {"date": "2020-08-07", "close": 11.73, "volume": 62653.0}, {"date": "2020-08-10", "close": 11.76, "volume": 50880.0}, {"date": "2020-08-11", "close": 11.74, "volume": 99762.0}, {"date": "2020-08-12", "close": 11.81, "volume": 61575.0}, {"date": "2020-08-13", "close": 11.83, "volume": 77253.0}, {"date": "2020-08-14", "close": 11.84, "volume": 39729.0}, {"date": "2020-08-17", "close": 11.9, "volume": 61809.0}, {"date": "2020-08-18", "close": 11.93, "volume": 63148.0}, {"date": "2020-08-19", "close": 11.97, "volume": 73578.0}, {"date": "2020-08-20", "close": 12.03, "volume": 90152.0}, {"date": "2020-08-21", "close": 11.96, "volume": 97197.0}, {"date": "2020-08-24", "close": 11.98, "volume": 94746.0}, {"date": "2020-08-25", "close": 12.0, "volume": 122127.0}, {"date": "2020-08-26", "close": 12.01, "volume": 170599.0}, {"date": "2020-08-27", "close": 12.05, "volume": 88168.0}, {"date": "2020-08-28", "close": 12.11, "volume": 44481.0}, {"date": "2020-08-31", "close": 12.04, "volume": 142978.0}, {"date": "2020-09-01", "close": 12.15, "volume": 73144.0}, {"date": "2020-09-02", "close": 12.18, "volume": 30996.0}, {"date": "2020-09-03", "close": 12.08, "volume": 141158.0}, {"date": "2020-09-04", "close": 12.18, "volume": 129907.0}, {"date": "2020-09-08", "close": 12.14, "volume": 63571.0}, {"date": "2020-09-09", "close": 12.23, "volume": 62639.0}, {"date": "2020-09-10", "close": 12.26, "volume": 91892.0}, {"date": "2020-09-11", "close": 12.27, "volume": 134463.0}, {"date": "2020-09-14", "close": 12.4, "volume": 60765.0}, {"date": "2020-09-15", "close": 12.32, "volume": 98199.0}, {"date": "2020-09-16", "close": 12.27, "volume": 68001.0}, {"date": "2020-09-17", "close": 12.19, "volume": 77211.0}, {"date": "2020-09-18", "close": 12.19, "volume": 110246.0}, {"date": "2020-09-21", "close": 12.1, "volume": 86153.0}, {"date": "2020-09-22", "close": 12.03, "volume": 68507.0}, {"date": "2020-09-23", "close": 11.98, "volume": 87042.0}, {"date": "2020-09-24", "close": 11.95, "volume": 60043.0}, {"date": "2020-09-25", "close": 11.91, "volume": 61939.0}, {"date": "2020-09-28", "close": 11.94, "volume": 66074.0}, {"date": "2020-09-29", "close": 11.91, "volume": 169920.0}, {"date": "2020-09-30", "close": 11.88, "volume": 170828.0}, {"date": "2020-10-01", "close": 11.92, "volume": 60109.0}, {"date": "2020-10-02", "close": 11.97, "volume": 60862.0}, {"date": "2020-10-05", "close": 12.04, "volume": 100804.0}, {"date": "2020-10-06", "close": 12.05, "volume": 94080.0}, {"date": "2020-10-07", "close": 12.0, "volume": 154492.0}, {"date": "2020-10-08", "close": 12.34, "volume": 530848.0}, {"date": "2020-10-09", "close": 12.46, "volume": 119843.0}, {"date": "2020-10-12", "close": 12.52, "volume": 85333.0}, {"date": "2020-10-13", "close": 12.55, "volume": 227490.0}, {"date": "2020-10-14", "close": 12.63, "volume": 94523.0}, {"date": "2020-10-15", "close": 12.6, "volume": 99018.0}, {"date": "2020-10-16", "close": 12.75, "volume": 95732.0}, {"date": "2020-10-19", "close": 12.75, "volume": 96780.0}, {"date": "2020-10-20", "close": 12.76, "volume": 337617.0}, {"date": "2020-10-21", "close": 12.84, "volume": 65092.0}, {"date": "2020-10-22", "close": 12.77, "volume": 311031.0}, {"date": "2020-10-23", "close": 12.78, "volume": 118797.0}, {"date": "2020-10-26", "close": 12.65, "volume": 368383.0}, {"date": "2020-10-27", "close": 12.83, "volume": 209707.0}, {"date": "2020-10-28", "close": 12.41, "volume": 234849.0}, {"date": "2020-10-29", "close": 12.33, "volume": 152572.0}, {"date": "2020-10-30", "close": 12.36, "volume": 96621.0}, {"date": "2020-11-02", "close": 12.48, "volume": 73981.0}, {"date": "2020-11-03", "close": 12.58, "volume": 60419.0}, {"date": "2020-11-04", "close": 12.74, "volume": 70835.0}, {"date": "2020-11-05", "close": 12.9, "volume": 71418.0}, {"date": "2020-11-06", "close": 12.95, "volume": 56332.0}, {"date": "2020-11-09", "close": 13.04, "volume": 75436.0}, {"date": "2020-11-10", "close": 13.05, "volume": 128123.0}, {"date": "2020-11-11", "close": 13.08, "volume": 86328.0}, {"date": "2020-11-12", "close": 13.06, "volume": 68352.0}, {"date": "2020-11-13", "close": 13.11, "volume": 44261.0}, {"date": "2020-11-16", "close": 13.16, "volume": 70894.0}, {"date": "2020-11-17", "close": 13.05, "volume": 347815.0}, {"date": "2020-11-18", "close": 13.09, "volume": 69034.0}, {"date": "2020-11-19", "close": 13.18, "volume": 53453.0}, {"date": "2020-11-20", "close": 13.15, "volume": 74301.0}, {"date": "2020-11-23", "close": 13.06, "volume": 48456.0}, {"date": "2020-11-24", "close": 13.14, "volume": 94056.0}, {"date": "2020-11-25", "close": 13.06, "volume": 101459.0}, {"date": "2020-11-27", "close": 13.2, "volume": 46543.0}, {"date": "2020-11-30", "close": 13.15, "volume": 59409.0}, {"date": "2020-12-01", "close": 13.26, "volume": 91921.0}, {"date": "2020-12-02", "close": 13.33, "volume": 76939.0}, {"date": "2020-12-03", "close": 13.39, "volume": 75147.0}, {"date": "2020-12-04", "close": 13.39, "volume": 43033.0}, {"date": "2020-12-07", "close": 13.25, "volume": 61714.0}, {"date": "2020-12-08", "close": 13.25, "volume": 54483.0}, {"date": "2020-12-09", "close": 13.36, "volume": 117054.0}, {"date": "2020-12-10", "close": 13.32, "volume": 63381.0}, {"date": "2020-12-11", "close": 13.45, "volume": 108311.0}, {"date": "2020-12-14", "close": 13.27, "volume": 49511.0}, {"date": "2020-12-15", "close": 13.25, "volume": 84834.0}, {"date": "2020-12-16", "close": 13.25, "volume": 608623.0}, {"date": "2020-12-17", "close": 13.26, "volume": 242298.0}, {"date": "2020-12-18", "close": 13.24, "volume": 157955.0}, {"date": "2020-12-21", "close": 13.2, "volume": 89799.0}, {"date": "2020-12-22", "close": 13.24, "volume": 285707.0}, {"date": "2020-12-23", "close": 13.34, "volume": 168482.0}, {"date": "2020-12-24", "close": 13.31, "volume": 77536.0}, {"date": "2020-12-28", "close": 13.32, "volume": 269591.0}, {"date": "2020-12-29", "close": 13.25, "volume": 144438.0}, {"date": "2020-12-30", "close": 13.2, "volume": 498480.0}, {"date": "2020-12-31", "close": 13.16, "volume": 247963.0}, {"date": "2021-01-04", "close": 13.07, "volume": 394010.0}, {"date": "2021-01-05", "close": 13.23, "volume": 345088.0}, {"date": "2021-01-06", "close": 13.17, "volume": 357122.0}, {"date": "2021-01-07", "close": 13.24, "volume": 176341.0}, {"date": "2021-01-08", "close": 13.34, "volume": 100676.0}, {"date": "2021-01-11", "close": 13.5, "volume": 86098.0}, {"date": "2021-01-12", "close": 13.68, "volume": 107729.0}, {"date": "2021-01-13", "close": 13.74, "volume": 160288.0}, {"date": "2021-01-14", "close": 13.93, "volume": 187143.0}, {"date": "2021-01-15", "close": 13.93, "volume": 305730.0}, {"date": "2021-01-19", "close": 13.86, "volume": 189985.0}, {"date": "2021-01-20", "close": 13.88, "volume": 131926.0}, {"date": "2021-01-21", "close": 13.84, "volume": 224941.0}, {"date": "2021-01-22", "close": 13.77, "volume": 87622.0}, {"date": "2021-01-25", "close": 13.71, "volume": 82836.0}, {"date": "2021-01-26", "close": 13.74, "volume": 68163.0}, {"date": "2021-01-27", "close": 13.67, "volume": 51304.0}, {"date": "2021-01-28", "close": 13.48, "volume": 147705.0}, {"date": "2021-01-29", "close": 13.5, "volume": 123045.0}, {"date": "2021-02-01", "close": 13.61, "volume": 111264.0}, {"date": "2021-02-02", "close": 13.75, "volume": 85497.0}, {"date": "2021-02-03", "close": 13.73, "volume": 40406.0}, {"date": "2021-02-04", "close": 13.81, "volume": 86550.0}, {"date": "2021-02-05", "close": 13.81, "volume": 64991.0}, {"date": "2021-02-08", "close": 13.9, "volume": 77035.0}, {"date": "2021-02-09", "close": 13.93, "volume": 65452.0}, {"date": "2021-02-10", "close": 13.93, "volume": 56070.0}, {"date": "2021-02-11", "close": 13.91, "volume": 46697.0}, {"date": "2021-02-12", "close": 13.96, "volume": 63541.0}, {"date": "2021-02-16", "close": 13.77, "volume": 148966.0}, {"date": "2021-02-17", "close": 13.83, "volume": 115402.0}, {"date": "2021-02-18", "close": 13.83, "volume": 73785.0}, {"date": "2021-02-19", "close": 13.9, "volume": 91041.0}, {"date": "2021-02-22", "close": 13.94, "volume": 72462.0}, {"date": "2021-02-23", "close": 13.88, "volume": 131917.0}, {"date": "2021-02-24", "close": 13.96, "volume": 125733.0}, {"date": "2021-02-25", "close": 13.87, "volume": 105920.0}, {"date": "2021-02-26", "close": 13.95, "volume": 122910.0}, {"date": "2021-03-01", "close": 14.03, "volume": 194020.0}, {"date": "2021-03-02", "close": 14.02, "volume": 130197.0}, {"date": "2021-03-03", "close": 13.94, "volume": 135501.0}, {"date": "2021-03-04", "close": 13.81, "volume": 90881.0}, {"date": "2021-03-05", "close": 13.95, "volume": 111844.0}, {"date": "2021-03-08", "close": 14.02, "volume": 185126.0}, {"date": "2021-03-09", "close": 14.09, "volume": 157388.0}, {"date": "2021-03-10", "close": 14.1, "volume": 88088.0}, {"date": "2021-03-11", "close": 13.99, "volume": 191007.0}, {"date": "2021-03-12", "close": 13.91, "volume": 102706.0}, {"date": "2021-03-15", "close": 13.91, "volume": 127692.0}, {"date": "2021-03-16", "close": 14.03, "volume": 66893.0}, {"date": "2021-03-17", "close": 14.07, "volume": 70062.0}, {"date": "2021-03-18", "close": 14.08, "volume": 103468.0}, {"date": "2021-03-19", "close": 14.09, "volume": 61240.0}, {"date": "2021-03-22", "close": 14.14, "volume": 100647.0}, {"date": "2021-03-23", "close": 14.08, "volume": 96247.0}, {"date": "2021-03-24", "close": 14.1, "volume": 72448.0}, {"date": "2021-03-25", "close": 14.12, "volume": 82074.0}, {"date": "2021-03-26", "close": 14.17, "volume": 142281.0}, {"date": "2021-03-29", "close": 14.14, "volume": 78523.0}, {"date": "2021-03-30", "close": 14.16, "volume": 181333.0}, {"date": "2021-03-31", "close": 14.1, "volume": 126244.0}, {"date": "2021-04-01", "close": 14.11, "volume": 114341.0}, {"date": "2021-04-05", "close": 14.09, "volume": 90436.0}, {"date": "2021-04-06", "close": 14.07, "volume": 152228.0}, {"date": "2021-04-07", "close": 14.14, "volume": 129637.0}, {"date": "2021-04-08", "close": 14.27, "volume": 178313.0}, {"date": "2021-04-09", "close": 14.28, "volume": 110568.0}, {"date": "2021-04-12", "close": 14.16, "volume": 162393.0}, {"date": "2021-04-13", "close": 14.18, "volume": 58557.0}, {"date": "2021-04-14", "close": 14.19, "volume": 532451.0}, {"date": "2021-04-15", "close": 14.15, "volume": 94973.0}, {"date": "2021-04-16", "close": 14.12, "volume": 95040.0}, {"date": "2021-04-19", "close": 14.15, "volume": 65411.0}, {"date": "2021-04-20", "close": 14.14, "volume": 193567.0}, {"date": "2021-04-21", "close": 14.15, "volume": 74144.0}, {"date": "2021-04-22", "close": 14.06, "volume": 83266.0}, {"date": "2021-04-23", "close": 14.1, "volume": 100002.0}, {"date": "2021-04-26", "close": 14.085, "volume": 80988.0}, {"date": "2021-04-27", "close": 14.06, "volume": 54243.0}, {"date": "2021-04-28", "close": 14.12, "volume": 168744.0}, {"date": "2021-04-29", "close": 14.06, "volume": 125609.0}, {"date": "2021-04-30", "close": 14.15, "volume": 73459.0}, {"date": "2021-05-03", "close": 14.26, "volume": 93308.0}, {"date": "2021-05-04", "close": 14.21, "volume": 65541.0}, {"date": "2021-05-05", "close": 14.31, "volume": 109652.0}, {"date": "2021-05-06", "close": 14.31, "volume": 70568.0}, {"date": "2021-05-07", "close": 14.29, "volume": 69816.0}, {"date": "2021-05-10", "close": 14.27, "volume": 99611.0}, {"date": "2021-05-11", "close": 14.2, "volume": 57928.0}, {"date": "2021-05-12", "close": 14.07, "volume": 175610.0}, {"date": "2021-05-13", "close": 14.22, "volume": 176152.0}, {"date": "2021-05-14", "close": 14.22, "volume": 83676.0}, {"date": "2021-05-17", "close": 14.22, "volume": 71868.0}, {"date": "2021-05-18", "close": 14.24, "volume": 132997.0}, {"date": "2021-05-19", "close": 14.22, "volume": 108622.0}, {"date": "2021-05-20", "close": 14.25, "volume": 154804.0}, {"date": "2021-05-21", "close": 14.23, "volume": 94224.0}, {"date": "2021-05-24", "close": 14.26, "volume": 58246.0}, {"date": "2021-05-25", "close": 14.25, "volume": 130305.0}, {"date": "2021-05-26", "close": 14.26, "volume": 192625.0}, {"date": "2021-05-27", "close": 14.26, "volume": 79357.0}, {"date": "2021-05-28", "close": 14.28, "volume": 63710.0}, {"date": "2021-06-01", "close": 14.27, "volume": 109411.0}, {"date": "2021-06-02", "close": 14.28, "volume": 171742.0}, {"date": "2021-06-03", "close": 14.3, "volume": 108284.0}, {"date": "2021-06-04", "close": 14.37, "volume": 84811.0}, {"date": "2021-06-07", "close": 14.34, "volume": 46428.0}, {"date": "2021-06-08", "close": 14.39, "volume": 57761.0}, {"date": "2021-06-09", "close": 14.32, "volume": 69797.0}, {"date": "2021-06-10", "close": 14.3, "volume": 67969.0}, {"date": "2021-06-11", "close": 14.41, "volume": 125669.0}, {"date": "2021-06-14", "close": 14.44, "volume": 208184.0}, {"date": "2021-06-15", "close": 14.39, "volume": 119672.0}, {"date": "2021-06-16", "close": 14.46, "volume": 71513.0}, {"date": "2021-06-17", "close": 14.41, "volume": 84214.0}, {"date": "2021-06-18", "close": 14.35, "volume": 162626.0}, {"date": "2021-06-21", "close": 14.34, "volume": 754986.0}, {"date": "2021-06-22", "close": 14.28, "volume": 89867.0}, {"date": "2021-06-23", "close": 14.31, "volume": 83052.0}, {"date": "2021-06-24", "close": 14.28, "volume": 145467.0}, {"date": "2021-06-25", "close": 14.29, "volume": 44816.0}, {"date": "2021-06-28", "close": 14.34, "volume": 131396.0}, {"date": "2021-06-29", "close": 14.38, "volume": 100562.0}, {"date": "2021-06-30", "close": 14.39, "volume": 88185.0}, {"date": "2021-07-01", "close": 14.37, "volume": 91405.0}, {"date": "2021-07-02", "close": 14.35, "volume": 64477.0}, {"date": "2021-07-06", "close": 14.3, "volume": 234259.0}, {"date": "2021-07-07", "close": 14.27, "volume": 85588.0}, {"date": "2021-07-08", "close": 14.28, "volume": 151948.0}, {"date": "2021-07-09", "close": 14.32, "volume": 90238.0}, {"date": "2021-07-12", "close": 14.4, "volume": 280156.0}, {"date": "2021-07-13", "close": 14.44, "volume": 168197.0}, {"date": "2021-07-14", "close": 14.41, "volume": 169035.0}, {"date": "2021-07-15", "close": 14.36, "volume": 167006.0}, {"date": "2021-07-16", "close": 14.3, "volume": 828163.0}, {"date": "2021-07-19", "close": 14.28, "volume": 101035.0}, {"date": "2021-07-20", "close": 14.4, "volume": 63816.0}, {"date": "2021-07-21", "close": 14.44, "volume": 165322.0}, {"date": "2021-07-22", "close": 14.23, "volume": 133110.0}, {"date": "2021-07-23", "close": 14.23, "volume": 107822.0}, {"date": "2021-07-26", "close": 14.3, "volume": 180020.0}, {"date": "2021-07-27", "close": 14.21, "volume": 159529.0}, {"date": "2021-07-28", "close": 14.24, "volume": 106063.0}, {"date": "2021-07-29", "close": 14.22, "volume": 72820.0}, {"date": "2021-07-30", "close": 14.44, "volume": 155773.0}, {"date": "2021-08-02", "close": 14.41, "volume": 140770.0}, {"date": "2021-08-03", "close": 14.42, "volume": 178837.0}, {"date": "2021-08-04", "close": 14.64, "volume": 139677.0}, {"date": "2021-08-05", "close": 14.64, "volume": 76738.0}, {"date": "2021-08-06", "close": 15.04, "volume": 168274.0}, {"date": "2021-08-09", "close": 15.31, "volume": 119297.0}, {"date": "2021-08-10", "close": 14.73, "volume": 260615.0}, {"date": "2021-08-11", "close": 15.09, "volume": 219001.0}, {"date": "2021-08-12", "close": 14.9, "volume": 103526.0}, {"date": "2021-08-13", "close": 14.87, "volume": 139676.0}, {"date": "2021-08-16", "close": 14.72, "volume": 86705.0}, {"date": "2021-08-17", "close": 14.75, "volume": 28673.0}, {"date": "2021-08-18", "close": 14.8, "volume": 46670.0}, {"date": "2021-08-19", "close": 14.82, "volume": 79082.0}, {"date": "2021-08-20", "close": 14.92, "volume": 34502.0}, {"date": "2021-08-23", "close": 14.73, "volume": 101146.0}, {"date": "2021-08-24", "close": 14.79, "volume": 46102.0}, {"date": "2021-08-25", "close": 14.81, "volume": 60090.0}, {"date": "2021-08-26", "close": 14.59, "volume": 74238.0}, {"date": "2021-08-27", "close": 14.61, "volume": 94867.0}, {"date": "2021-08-30", "close": 14.8, "volume": 82224.0}, {"date": "2021-08-31", "close": 15.05, "volume": 132954.0}, {"date": "2021-09-01", "close": 14.66, "volume": 226982.0}, {"date": "2021-09-02", "close": 14.8, "volume": 118661.0}, {"date": "2021-09-03", "close": 14.74, "volume": 59023.0}, {"date": "2021-09-07", "close": 14.94, "volume": 70680.0}, {"date": "2021-09-08", "close": 15.05, "volume": 50916.0}, {"date": "2021-09-09", "close": 15.25, "volume": 87403.0}, {"date": "2021-09-10", "close": 15.52, "volume": 178050.0}, {"date": "2021-09-13", "close": 15.38, "volume": 70935.0}, {"date": "2021-09-14", "close": 15.31, "volume": 64841.0}, {"date": "2021-09-15", "close": 15.24, "volume": 77509.0}, {"date": "2021-09-16", "close": 15.145, "volume": 55036.0}, {"date": "2021-09-17", "close": 15.16, "volume": 96476.0}, {"date": "2021-09-20", "close": 14.98, "volume": 88992.0}, {"date": "2021-09-21", "close": 14.93, "volume": 48234.0}, {"date": "2021-09-22", "close": 14.78, "volume": 102876.0}, {"date": "2021-09-23", "close": 14.77, "volume": 61772.0}, {"date": "2021-09-24", "close": 14.86, "volume": 124650.0}, {"date": "2021-09-27", "close": 14.83, "volume": 38731.0}, {"date": "2021-09-28", "close": 14.96, "volume": 66235.0}, {"date": "2021-09-29", "close": 15.06, "volume": 63368.0}, {"date": "2021-09-30", "close": 14.57, "volume": 386133.0}, {"date": "2021-10-01", "close": 14.67, "volume": 101002.0}, {"date": "2021-10-04", "close": 14.66, "volume": 46406.0}, {"date": "2021-10-05", "close": 14.75, "volume": 73566.0}, {"date": "2021-10-06", "close": 14.91, "volume": 79593.0}, {"date": "2021-10-07", "close": 14.96, "volume": 96906.0}, {"date": "2021-10-08", "close": 15.0, "volume": 47056.0}, {"date": "2021-10-11", "close": 15.0, "volume": 52563.0}, {"date": "2021-10-12", "close": 15.0, "volume": 28393.0}, {"date": "2021-10-13", "close": 15.02, "volume": 78748.0}, {"date": "2021-10-14", "close": 15.16, "volume": 64565.0}, {"date": "2021-10-15", "close": 14.97, "volume": 121825.0}, {"date": "2021-10-18", "close": 15.08, "volume": 69510.0}, {"date": "2021-10-19", "close": 15.21, "volume": 117763.0}, {"date": "2021-10-20", "close": 15.19, "volume": 109557.0}, {"date": "2021-10-21", "close": 14.96, "volume": 100691.0}, {"date": "2021-10-22", "close": 15.08, "volume": 100701.0}, {"date": "2021-10-25", "close": 14.87, "volume": 97580.0}, {"date": "2021-10-26", "close": 14.85, "volume": 139760.0}, {"date": "2021-10-27", "close": 14.87, "volume": 47135.0}, {"date": "2021-10-28", "close": 14.94, "volume": 73074.0}, {"date": "2021-10-29", "close": 14.99, "volume": 57367.0}, {"date": "2021-11-01", "close": 15.02, "volume": 51456.0}, {"date": "2021-11-02", "close": 15.06, "volume": 70517.0}, {"date": "2021-11-03", "close": 15.05, "volume": 51359.0}, {"date": "2021-11-04", "close": 15.15, "volume": 76490.0}, {"date": "2021-11-05", "close": 15.22, "volume": 89049.0}, {"date": "2021-11-08", "close": 15.25, "volume": 49922.0}, {"date": "2021-11-09", "close": 15.18, "volume": 67526.0}, {"date": "2021-11-10", "close": 15.11, "volume": 123537.0}, {"date": "2021-11-11", "close": 15.07, "volume": 77152.0}, {"date": "2021-11-12", "close": 15.03, "volume": 48340.0}, {"date": "2021-11-15", "close": 14.99, "volume": 44896.0}, {"date": "2021-11-16", "close": 14.99, "volume": 72794.0}, {"date": "2021-11-17", "close": 14.96, "volume": 88211.0}, {"date": "2021-11-18", "close": 14.97, "volume": 72712.0}, {"date": "2021-11-19", "close": 14.89, "volume": 51827.0}, {"date": "2021-11-22", "close": 14.86, "volume": 87753.0}, {"date": "2021-11-23", "close": 14.84, "volume": 104386.0}, {"date": "2021-11-24", "close": 14.8, "volume": 54684.0}, {"date": "2021-11-26", "close": 14.87, "volume": 31871.0}, {"date": "2021-11-29", "close": 14.82, "volume": 33879.0}, {"date": "2021-11-30", "close": 14.74, "volume": 76551.0}, {"date": "2021-12-01", "close": 14.6, "volume": 77564.0}, {"date": "2021-12-02", "close": 14.83, "volume": 97355.0}, {"date": "2021-12-03", "close": 14.62, "volume": 99429.0}, {"date": "2021-12-06", "close": 14.55, "volume": 77329.0}, {"date": "2021-12-07", "close": 14.6, "volume": 128740.0}, {"date": "2021-12-08", "close": 14.61, "volume": 98839.0}, {"date": "2021-12-09", "close": 14.6, "volume": 37747.0}, {"date": "2021-12-10", "close": 14.71, "volume": 59260.0}, {"date": "2021-12-13", "close": 14.61, "volume": 85451.0}, {"date": "2021-12-14", "close": 14.65, "volume": 56126.0}, {"date": "2021-12-15", "close": 14.76, "volume": 124897.0}, {"date": "2021-12-16", "close": 14.77, "volume": 60771.0}, {"date": "2021-12-17", "close": 14.87, "volume": 81027.0}, {"date": "2021-12-20", "close": 14.75, "volume": 82837.0}, {"date": "2021-12-21", "close": 14.75, "volume": 61118.0}, {"date": "2021-12-22", "close": 14.72, "volume": 60994.0}, {"date": "2021-12-23", "close": 14.89, "volume": 76055.0}, {"date": "2021-12-27", "close": 14.98, "volume": 53307.0}, {"date": "2021-12-28", "close": 15.11, "volume": 117832.0}, {"date": "2021-12-29", "close": 15.07, "volume": 83793.0}, {"date": "2021-12-30", "close": 15.05, "volume": 76142.0}, {"date": "2021-12-31", "close": 15.08, "volume": 97788.0}, {"date": "2022-01-03", "close": 15.02, "volume": 107041.0}, {"date": "2022-01-04", "close": 14.98, "volume": 99121.0}, {"date": "2022-01-05", "close": 15.02, "volume": 129247.0}, {"date": "2022-01-06", "close": 15.05, "volume": 131480.0}, {"date": "2022-01-07", "close": 15.09, "volume": 76992.0}, {"date": "2022-01-10", "close": 15.4, "volume": 152131.0}, {"date": "2022-01-11", "close": 15.4, "volume": 145574.0}, {"date": "2022-01-12", "close": 15.38, "volume": 84132.0}, {"date": "2022-01-13", "close": 15.23, "volume": 166460.0}, {"date": "2022-01-14", "close": 14.85, "volume": 202052.0}, {"date": "2022-01-18", "close": 14.65, "volume": 227585.0}, {"date": "2022-01-19", "close": 14.74, "volume": 192651.0}, {"date": "2022-01-20", "close": 14.62, "volume": 191363.0}, {"date": "2022-01-21", "close": 14.4, "volume": 1046142.0}, {"date": "2022-01-24", "close": 13.82, "volume": 333756.0}, {"date": "2022-01-25", "close": 13.9, "volume": 170262.0}, {"date": "2022-01-26", "close": 14.12, "volume": 170759.0}, {"date": "2022-01-27", "close": 14.29, "volume": 153059.0}, {"date": "2022-01-28", "close": 14.29, "volume": 112717.0}, {"date": "2022-01-31", "close": 14.38, "volume": 79269.0}, {"date": "2022-02-01", "close": 14.6, "volume": 92762.0}, {"date": "2022-02-02", "close": 14.58, "volume": 98316.0}, {"date": "2022-02-03", "close": 14.41, "volume": 97054.0}, {"date": "2022-02-04", "close": 14.48, "volume": 57391.0}, {"date": "2022-02-07", "close": 14.48, "volume": 100094.0}, {"date": "2022-02-08", "close": 14.51, "volume": 102474.0}, {"date": "2022-02-09", "close": 14.49, "volume": 103768.0}, {"date": "2022-02-10", "close": 14.43, "volume": 68242.0}, {"date": "2022-02-11", "close": 14.3, "volume": 88629.0}, {"date": "2022-02-14", "close": 14.02, "volume": 83823.0}, {"date": "2022-02-15", "close": 14.38, "volume": 179773.0}, {"date": "2022-02-16", "close": 14.47, "volume": 50159.0}, {"date": "2022-02-17", "close": 14.25, "volume": 55019.0}, {"date": "2022-02-18", "close": 14.06, "volume": 78222.0}, {"date": "2022-02-22", "close": 13.87, "volume": 67749.0}, {"date": "2022-02-23", "close": 13.75, "volume": 146399.0}, {"date": "2022-02-24", "close": 13.54, "volume": 176716.0}, {"date": "2022-02-25", "close": 13.81, "volume": 147767.0}, {"date": "2022-02-28", "close": 14.0, "volume": 96023.0}, {"date": "2022-03-01", "close": 13.7, "volume": 177109.0}, {"date": "2022-03-02", "close": 13.85, "volume": 62394.0}, {"date": "2022-03-03", "close": 13.85, "volume": 85229.0}, {"date": "2022-03-04", "close": 13.68, "volume": 194584.0}, {"date": "2022-03-07", "close": 13.38, "volume": 127980.0}, {"date": "2022-03-08", "close": 13.43, "volume": 200360.0}, {"date": "2022-03-09", "close": 13.45, "volume": 102583.0}, {"date": "2022-03-10", "close": 13.33, "volume": 80871.0}, {"date": "2022-03-11", "close": 13.14, "volume": 108790.0}, {"date": "2022-03-14", "close": 12.81, "volume": 137903.0}, {"date": "2022-03-15", "close": 12.91, "volume": 148811.0}, {"date": "2022-03-16", "close": 12.99, "volume": 74586.0}, {"date": "2022-03-17", "close": 13.11, "volume": 74908.0}, {"date": "2022-03-18", "close": 13.16, "volume": 86496.0}, {"date": "2022-03-21", "close": 13.05, "volume": 86332.0}, {"date": "2022-03-22", "close": 13.21, "volume": 68610.0}, {"date": "2022-03-23", "close": 13.08, "volume": 95798.0}, {"date": "2022-03-24", "close": 13.01, "volume": 84314.0}, {"date": "2022-03-25", "close": 12.88, "volume": 112709.0}, {"date": "2022-03-28", "close": 12.92, "volume": 186775.0}, {"date": "2022-03-29", "close": 13.04, "volume": 110367.0}, {"date": "2022-03-30", "close": 13.1, "volume": 79233.0}, {"date": "2022-03-31", "close": 13.22, "volume": 206757.0}, {"date": "2022-04-01", "close": 13.37, "volume": 142782.0}, {"date": "2022-04-04", "close": 13.5, "volume": 108749.0}, {"date": "2022-04-05", "close": 13.56, "volume": 136384.0}, {"date": "2022-04-06", "close": 13.6, "volume": 190349.0}, {"date": "2022-04-07", "close": 13.701, "volume": 92908.0}, {"date": "2022-04-08", "close": 13.62, "volume": 82191.0}, {"date": "2022-04-11", "close": 13.521, "volume": 89871.0}, {"date": "2022-04-12", "close": 13.5, "volume": 86243.0}, {"date": "2022-04-13", "close": 13.49, "volume": 96770.0}, {"date": "2022-04-14", "close": 13.45, "volume": 71049.0}, {"date": "2022-04-18", "close": 13.3801, "volume": 83420.0}, {"date": "2022-04-19", "close": 13.54, "volume": 114596.0}, {"date": "2022-04-20", "close": 13.4, "volume": 262349.0}, {"date": "2022-04-21", "close": 13.25, "volume": 130011.0}, {"date": "2022-04-22", "close": 12.94, "volume": 435775.0}, {"date": "2022-04-25", "close": 12.84, "volume": 151723.0}, {"date": "2022-04-26", "close": 12.66, "volume": 367290.0}, {"date": "2022-04-27", "close": 12.64, "volume": 517173.0}, {"date": "2022-04-28", "close": 12.68, "volume": 195442.0}, {"date": "2022-04-29", "close": 12.63, "volume": 135133.0}, {"date": "2022-05-02", "close": 12.53, "volume": 168473.0}, {"date": "2022-05-03", "close": 12.5, "volume": 124627.0}, {"date": "2022-05-04", "close": 12.6, "volume": 109850.0}, {"date": "2022-05-05", "close": 12.42, "volume": 88865.0}, {"date": "2022-05-06", "close": 12.42, "volume": 148171.0}, {"date": "2022-05-09", "close": 12.34, "volume": 140752.0}, {"date": "2022-05-10", "close": 12.34, "volume": 167190.0}, {"date": "2022-05-11", "close": 12.09, "volume": 160252.0}, {"date": "2022-05-12", "close": 11.89, "volume": 97661.0}, {"date": "2022-05-13", "close": 11.95, "volume": 111611.0}, {"date": "2022-05-16", "close": 11.82, "volume": 75033.0}, {"date": "2022-05-17", "close": 11.98, "volume": 63591.0}, {"date": "2022-05-18", "close": 11.91, "volume": 109954.0}, {"date": "2022-05-19", "close": 11.95, "volume": 110883.0}, {"date": "2022-05-20", "close": 12.02, "volume": 496719.0}, {"date": "2022-05-23", "close": 11.97, "volume": 70026.0}, {"date": "2022-05-24", "close": 11.9, "volume": 75526.0}, {"date": "2022-05-25", "close": 11.93, "volume": 97056.0}, {"date": "2022-05-26", "close": 12.1, "volume": 76632.0}, {"date": "2022-05-27", "close": 12.28, "volume": 92023.0}, {"date": "2022-05-31", "close": 12.28, "volume": 80113.0}, {"date": "2022-06-01", "close": 12.31, "volume": 79656.0}, {"date": "2022-06-02", "close": 12.29, "volume": 102045.0}, {"date": "2022-06-03", "close": 12.28, "volume": 131798.0}, {"date": "2022-06-06", "close": 12.27, "volume": 109157.0}, {"date": "2022-06-07", "close": 12.3, "volume": 84764.0}, {"date": "2022-06-08", "close": 12.24, "volume": 114097.0}, {"date": "2022-06-09", "close": 12.22, "volume": 75435.0}, {"date": "2022-06-10", "close": 12.38, "volume": 123244.0}, {"date": "2022-06-13", "close": 12.11, "volume": 141210.0}, {"date": "2022-06-14", "close": 12.19, "volume": 59594.0}, {"date": "2022-06-15", "close": 12.17, "volume": 48083.0}, {"date": "2022-06-16", "close": 11.52, "volume": 197267.0}, {"date": "2022-06-17", "close": 11.62, "volume": 74904.0}, {"date": "2022-06-21", "close": 11.66, "volume": 78150.0}, {"date": "2022-06-22", "close": 11.54, "volume": 60934.0}, {"date": "2022-06-23", "close": 11.59, "volume": 101909.0}, {"date": "2022-06-24", "close": 11.75, "volume": 66887.0}, {"date": "2022-06-27", "close": 11.86, "volume": 75314.0}, {"date": "2022-06-28", "close": 11.87, "volume": 46062.0}, {"date": "2022-06-29", "close": 11.84, "volume": 56142.0}, {"date": "2022-06-30", "close": 11.78, "volume": 180568.0}, {"date": "2022-07-01", "close": 11.84, "volume": 63464.0}, {"date": "2022-07-05", "close": 11.76, "volume": 129202.0}, {"date": "2022-07-06", "close": 11.68, "volume": 76549.0}, {"date": "2022-07-07", "close": 11.71, "volume": 71665.0}, {"date": "2022-07-08", "close": 11.7, "volume": 26384.0}, {"date": "2022-07-11", "close": 11.65, "volume": 91037.0}, {"date": "2022-07-12", "close": 11.68, "volume": 71902.0}, {"date": "2022-07-13", "close": 11.69, "volume": 64120.0}, {"date": "2022-07-14", "close": 11.61, "volume": 21348.0}, {"date": "2022-07-15", "close": 11.69, "volume": 76500.0}, {"date": "2022-07-18", "close": 11.72, "volume": 62913.0}, {"date": "2022-07-19", "close": 11.82, "volume": 124557.0}, {"date": "2022-07-20", "close": 11.8, "volume": 56264.0}, {"date": "2022-07-21", "close": 11.89, "volume": 48255.0}, {"date": "2022-07-22", "close": 12.03, "volume": 43994.0}, {"date": "2022-07-25", "close": 12.03, "volume": 40906.0}, {"date": "2022-07-26", "close": 11.97, "volume": 33852.0}, {"date": "2022-07-27", "close": 12.01, "volume": 51295.0}, {"date": "2022-07-28", "close": 12.22, "volume": 63653.0}, {"date": "2022-07-29", "close": 12.49, "volume": 55962.0}, {"date": "2022-08-01", "close": 12.54, "volume": 59407.0}, {"date": "2022-08-02", "close": 12.66, "volume": 37175.0}, {"date": "2022-08-03", "close": 12.79, "volume": 70440.0}, {"date": "2022-08-04", "close": 12.95, "volume": 135019.0}, {"date": "2022-08-05", "close": 12.86, "volume": 77437.0}, {"date": "2022-08-08", "close": 12.9, "volume": 34788.0}, {"date": "2022-08-09", "close": 12.86, "volume": 51486.0}, {"date": "2022-08-10", "close": 12.93, "volume": 49183.0}, {"date": "2022-08-11", "close": 12.9, "volume": 77970.0}, {"date": "2022-08-12", "close": 12.95, "volume": 33414.0}, {"date": "2022-08-15", "close": 12.96, "volume": 56639.0}, {"date": "2022-08-16", "close": 12.97, "volume": 87464.0}, {"date": "2022-08-17", "close": 12.78, "volume": 132383.0}, {"date": "2022-08-18", "close": 12.76, "volume": 51189.0}, {"date": "2022-08-19", "close": 12.59, "volume": 30326.0}, {"date": "2022-08-22", "close": 12.49, "volume": 17697.0}, {"date": "2022-08-23", "close": 12.43, "volume": 16799.0}, {"date": "2022-08-24", "close": 12.48, "volume": 21845.0}, {"date": "2022-08-25", "close": 12.47, "volume": 37754.0}, {"date": "2022-08-26", "close": 12.34, "volume": 49861.0}, {"date": "2022-08-29", "close": 12.2, "volume": 52865.0}, {"date": "2022-08-30", "close": 12.09, "volume": 80734.0}, {"date": "2022-08-31", "close": 12.07, "volume": 52630.0}, {"date": "2022-09-01", "close": 11.99, "volume": 80036.0}, {"date": "2022-09-02", "close": 12.0, "volume": 45710.0}, {"date": "2022-09-06", "close": 11.94, "volume": 32646.0}, {"date": "2022-09-07", "close": 11.97, "volume": 45140.0}, {"date": "2022-09-08", "close": 11.93, "volume": 63132.0}, {"date": "2022-09-09", "close": 12.04, "volume": 37687.0}, {"date": "2022-09-12", "close": 12.04, "volume": 54223.0}, {"date": "2022-09-13", "close": 11.93, "volume": 75031.0}, {"date": "2022-09-14", "close": 11.96, "volume": 59561.0}, {"date": "2022-09-15", "close": 11.83, "volume": 55146.0}, {"date": "2022-09-16", "close": 11.74, "volume": 42906.0}, {"date": "2022-09-19", "close": 11.67, "volume": 44052.0}, {"date": "2022-09-20", "close": 11.66, "volume": 70607.0}, {"date": "2022-09-21", "close": 11.63, "volume": 49446.0}, {"date": "2022-09-22", "close": 11.4, "volume": 100704.0}, {"date": "2022-09-23", "close": 11.24, "volume": 92716.0}, {"date": "2022-09-26", "close": 11.15, "volume": 65482.0}, {"date": "2022-09-27", "close": 11.07, "volume": 109110.0}, {"date": "2022-09-28", "close": 11.34, "volume": 184586.0}, {"date": "2022-09-29", "close": 11.38, "volume": 173248.0}, {"date": "2022-09-30", "close": 11.36, "volume": 155059.0}, {"date": "2022-10-03", "close": 11.37, "volume": 64666.0}, {"date": "2022-10-04", "close": 11.52, "volume": 74974.0}, {"date": "2022-10-05", "close": 11.53, "volume": 83048.0}, {"date": "2022-10-06", "close": 11.45, "volume": 81601.0}, {"date": "2022-10-07", "close": 11.4, "volume": 88600.0}, {"date": "2022-10-10", "close": 11.28, "volume": 63463.0}, {"date": "2022-10-11", "close": 11.35, "volume": 92406.0}, {"date": "2022-10-12", "close": 11.11, "volume": 62216.0}, {"date": "2022-10-13", "close": 11.08, "volume": 92617.0}, {"date": "2022-10-14", "close": 10.92, "volume": 49523.0}, {"date": "2022-10-17", "close": 11.06, "volume": 39658.0}, {"date": "2022-10-18", "close": 11.11, "volume": 47364.0}, {"date": "2022-10-19", "close": 11.13, "volume": 42487.0}, {"date": "2022-10-20", "close": 11.19, "volume": 45910.0}, {"date": "2022-10-21", "close": 11.03, "volume": 100290.0}, {"date": "2022-10-24", "close": 11.03, "volume": 47681.0}, {"date": "2022-10-25", "close": 11.11, "volume": 109104.0}, {"date": "2022-10-26", "close": 11.06, "volume": 114478.0}, {"date": "2022-10-27", "close": 11.05, "volume": 41875.0}, {"date": "2022-10-28", "close": 11.17, "volume": 107295.0}, {"date": "2022-10-31", "close": 11.19, "volume": 80482.0}, {"date": "2022-11-01", "close": 11.23, "volume": 86190.0}, {"date": "2022-11-02", "close": 11.18, "volume": 52762.0}, {"date": "2022-11-03", "close": 11.38, "volume": 71009.0}, {"date": "2022-11-04", "close": 11.52, "volume": 67457.0}, {"date": "2022-11-07", "close": 11.5, "volume": 49846.0}, {"date": "2022-11-08", "close": 11.45, "volume": 46899.0}, {"date": "2022-11-09", "close": 11.34, "volume": 46115.0}, {"date": "2022-11-10", "close": 11.51, "volume": 58229.0}, {"date": "2022-11-11", "close": 11.45, "volume": 44241.0}, {"date": "2022-11-14", "close": 11.38, "volume": 82632.0}, {"date": "2022-11-15", "close": 11.45, "volume": 122404.0}, {"date": "2022-11-16", "close": 11.49, "volume": 72287.0}, {"date": "2022-11-17", "close": 11.41, "volume": 75387.0}, {"date": "2022-11-18", "close": 11.48, "volume": 63579.0}, {"date": "2022-11-21", "close": 11.51, "volume": 82893.0}, {"date": "2022-11-22", "close": 11.59, "volume": 97583.0}, {"date": "2022-11-23", "close": 11.44, "volume": 85644.0}, {"date": "2022-11-25", "close": 11.445, "volume": 12848.0}, {"date": "2022-11-28", "close": 11.47, "volume": 123099.0}, {"date": "2022-11-29", "close": 11.48, "volume": 143396.0}, {"date": "2022-11-30", "close": 11.64, "volume": 116091.0}, {"date": "2022-12-01", "close": 11.58, "volume": 72620.0}, {"date": "2022-12-02", "close": 11.47, "volume": 74789.0}, {"date": "2022-12-05", "close": 11.46, "volume": 73983.0}, {"date": "2022-12-06", "close": 11.39, "volume": 90958.0}, {"date": "2022-12-07", "close": 11.4, "volume": 121028.0}, {"date": "2022-12-08", "close": 11.35, "volume": 108826.0}, {"date": "2022-12-09", "close": 11.32, "volume": 104998.0}, {"date": "2022-12-12", "close": 11.31, "volume": 87505.0}, {"date": "2022-12-13", "close": 11.29, "volume": 167282.0}, {"date": "2022-12-14", "close": 11.3, "volume": 169173.0}, {"date": "2022-12-15", "close": 11.25, "volume": 189184.0}, {"date": "2022-12-16", "close": 11.16, "volume": 284781.0}, {"date": "2022-12-19", "close": 11.08, "volume": 106853.0}, {"date": "2022-12-20", "close": 11.06, "volume": 163109.0}, {"date": "2022-12-21", "close": 11.12, "volume": 145535.0}, {"date": "2022-12-22", "close": 11.2, "volume": 188247.0}, {"date": "2022-12-23", "close": 11.16, "volume": 79859.0}, {"date": "2022-12-27", "close": 11.06, "volume": 71705.0}, {"date": "2022-12-28", "close": 10.89, "volume": 135021.0}, {"date": "2022-12-29", "close": 10.97, "volume": 128770.0}, {"date": "2022-12-30", "close": 11.09, "volume": 310469.0}, {"date": "2023-01-03", "close": 11.22, "volume": 55579.0}, {"date": "2023-01-04", "close": 11.37, "volume": 128074.0}, {"date": "2023-01-05", "close": 11.27, "volume": 31762.0}, {"date": "2023-01-06", "close": 11.35, "volume": 51567.0}, {"date": "2023-01-09", "close": 11.28, "volume": 61745.0}, {"date": "2023-01-10", "close": 11.34, "volume": 70619.0}, {"date": "2023-01-11", "close": 11.5, "volume": 54071.0}, {"date": "2023-01-12", "close": 11.53, "volume": 49977.0}, {"date": "2023-01-13", "close": 11.52, "volume": 82069.0}, {"date": "2023-01-17", "close": 11.47, "volume": 59586.0}, {"date": "2023-01-18", "close": 11.52, "volume": 59503.0}, {"date": "2023-01-19", "close": 11.49, "volume": 88900.0}, {"date": "2023-01-20", "close": 11.53, "volume": 38360.0}, {"date": "2023-01-23", "close": 11.66, "volume": 54213.0}, {"date": "2023-01-24", "close": 11.64, "volume": 73055.0}, {"date": "2023-01-25", "close": 11.57, "volume": 65215.0}, {"date": "2023-01-26", "close": 11.62, "volume": 55771.0}, {"date": "2023-01-27", "close": 11.62, "volume": 59693.0}, {"date": "2023-01-30", "close": 11.65, "volume": 64583.0}, {"date": "2023-01-31", "close": 11.78, "volume": 97989.0}, {"date": "2023-02-01", "close": 11.85, "volume": 101068.0}, {"date": "2023-02-02", "close": 11.94, "volume": 85053.0}, {"date": "2023-02-03", "close": 11.93, "volume": 96210.0}, {"date": "2023-02-06", "close": 11.91, "volume": 74347.0}, {"date": "2023-02-07", "close": 11.98, "volume": 55435.0}, {"date": "2023-02-08", "close": 11.98, "volume": 81164.0}, {"date": "2023-02-09", "close": 12.04, "volume": 54400.0}, {"date": "2023-02-10", "close": 11.98, "volume": 87784.0}, {"date": "2023-02-13", "close": 12.08, "volume": 102142.0}, {"date": "2023-02-14", "close": 12.13, "volume": 109702.0}, {"date": "2023-02-15", "close": 12.15, "volume": 45281.0}, {"date": "2023-02-16", "close": 12.15, "volume": 65530.0}, {"date": "2023-02-17", "close": 12.13, "volume": 70495.0}, {"date": "2023-02-21", "close": 11.92, "volume": 41179.0}, {"date": "2023-02-22", "close": 11.87, "volume": 65859.0}, {"date": "2023-02-23", "close": 11.96, "volume": 94780.0}, {"date": "2023-02-24", "close": 12.0, "volume": 45443.0}, {"date": "2023-02-27", "close": 12.01, "volume": 81197.0}, {"date": "2023-02-28", "close": 12.02, "volume": 69492.0}, {"date": "2023-03-01", "close": 12.02, "volume": 150920.0}, {"date": "2023-03-02", "close": 12.0, "volume": 73270.0}, {"date": "2023-03-03", "close": 11.99, "volume": 29705.0}, {"date": "2023-03-06", "close": 11.97, "volume": 54424.0}, {"date": "2023-03-07", "close": 11.91, "volume": 47056.0}, {"date": "2023-03-08", "close": 11.86, "volume": 113866.0}, {"date": "2023-03-09", "close": 11.68, "volume": 173201.0}, {"date": "2023-03-10", "close": 11.48, "volume": 91914.0}, {"date": "2023-03-13", "close": 11.11, "volume": 128740.0}, {"date": "2023-03-14", "close": 11.28, "volume": 159483.0}, {"date": "2023-03-15", "close": 11.5, "volume": 336603.0}, {"date": "2023-03-16", "close": 11.32, "volume": 97000.0}, {"date": "2023-03-17", "close": 11.25, "volume": 123254.0}, {"date": "2023-03-20", "close": 11.3, "volume": 114647.0}, {"date": "2023-03-21", "close": 11.31, "volume": 67644.0}, {"date": "2023-03-22", "close": 11.28, "volume": 41231.0}, {"date": "2023-03-23", "close": 11.31, "volume": 77436.0}, {"date": "2023-03-24", "close": 11.26, "volume": 81162.0}, {"date": "2023-03-27", "close": 11.29, "volume": 32451.0}, {"date": "2023-03-28", "close": 11.25, "volume": 46372.0}, {"date": "2023-03-29", "close": 11.42, "volume": 46425.0}, {"date": "2023-03-30", "close": 11.5, "volume": 80160.0}, {"date": "2023-03-31", "close": 11.51, "volume": 110204.0}, {"date": "2023-04-03", "close": 11.63, "volume": 120231.0}, {"date": "2023-04-04", "close": 11.6, "volume": 93689.0}, {"date": "2023-04-05", "close": 11.46, "volume": 70639.0}, {"date": "2023-04-06", "close": 11.43, "volume": 65644.0}, {"date": "2023-04-10", "close": 11.54, "volume": 50668.0}, {"date": "2023-04-11", "close": 11.6, "volume": 61406.0}, {"date": "2023-04-12", "close": 11.68, "volume": 117451.0}, {"date": "2023-04-13", "close": 11.615, "volume": 150763.0}, {"date": "2023-04-14", "close": 11.63, "volume": 99451.0}, {"date": "2023-04-17", "close": 11.66, "volume": 80105.0}, {"date": "2023-04-18", "close": 11.63, "volume": 62976.0}, {"date": "2023-04-19", "close": 11.54, "volume": 168173.0}, {"date": "2023-04-20", "close": 11.62, "volume": 53311.0}, {"date": "2023-04-21", "close": 11.5, "volume": 57940.0}, {"date": "2023-04-24", "close": 11.47, "volume": 52581.0}, {"date": "2023-04-25", "close": 11.43, "volume": 67251.0}, {"date": "2023-04-26", "close": 11.45, "volume": 89376.0}, {"date": "2023-04-27", "close": 11.51, "volume": 94448.0}, {"date": "2023-04-28", "close": 11.61, "volume": 75869.0}, {"date": "2023-05-01", "close": 11.56, "volume": 82874.0}, {"date": "2023-05-02", "close": 11.5, "volume": 73254.0}, {"date": "2023-05-03", "close": 11.41, "volume": 54847.0}, {"date": "2023-05-04", "close": 11.4, "volume": 43669.0}, {"date": "2023-05-05", "close": 11.41, "volume": 75495.0}, {"date": "2023-05-08", "close": 11.41, "volume": 31702.0}, {"date": "2023-05-09", "close": 11.41, "volume": 31898.0}, {"date": "2023-05-10", "close": 11.41, "volume": 46294.0}, {"date": "2023-05-11", "close": 11.315, "volume": 82449.0}, {"date": "2023-05-12", "close": 11.31, "volume": 44429.0}, {"date": "2023-05-15", "close": 11.37, "volume": 91534.0}, {"date": "2023-05-16", "close": 11.3, "volume": 99854.0}, {"date": "2023-05-17", "close": 11.29, "volume": 58668.0}, {"date": "2023-05-18", "close": 11.3, "volume": 65193.0}, {"date": "2023-05-19", "close": 11.17, "volume": 66348.0}, {"date": "2023-05-22", "close": 11.23, "volume": 38840.0}, {"date": "2023-05-23", "close": 11.18, "volume": 44379.0}, {"date": "2023-05-24", "close": 11.11, "volume": 48897.0}, {"date": "2023-05-25", "close": 11.12, "volume": 61748.0}, {"date": "2023-05-26", "close": 11.19, "volume": 37349.0}, {"date": "2023-05-30", "close": 11.22, "volume": 61095.0}, {"date": "2023-05-31", "close": 11.24, "volume": 64865.0}, {"date": "2023-06-01", "close": 11.312, "volume": 66185.0}, {"date": "2023-06-02", "close": 11.41, "volume": 88792.0}, {"date": "2023-06-05", "close": 11.39, "volume": 78059.0}, {"date": "2023-06-06", "close": 11.41, "volume": 104939.0}, {"date": "2023-06-07", "close": 11.57, "volume": 64015.0}, {"date": "2023-06-08", "close": 11.52, "volume": 38505.0}, {"date": "2023-06-09", "close": 11.47, "volume": 55846.0}, {"date": "2023-06-12", "close": 11.62, "volume": 63439.0}, {"date": "2023-06-13", "close": 11.6, "volume": 48258.0}, {"date": "2023-06-14", "close": 11.52, "volume": 68383.0}, {"date": "2023-06-15", "close": 11.6, "volume": 62969.0}, {"date": "2023-06-16", "close": 11.51, "volume": 36767.0}, {"date": "2023-06-20", "close": 11.49, "volume": 74193.0}, {"date": "2023-06-21", "close": 11.36, "volume": 92111.0}, {"date": "2023-06-22", "close": 11.43, "volume": 52990.0}, {"date": "2023-06-23", "close": 11.39, "volume": 99240.0}, {"date": "2023-06-26", "close": 11.43, "volume": 40029.0}, {"date": "2023-06-27", "close": 11.49, "volume": 98304.0}, {"date": "2023-06-28", "close": 11.6, "volume": 50993.0}, {"date": "2023-06-29", "close": 11.74, "volume": 47567.0}, {"date": "2023-06-30", "close": 11.68, "volume": 86787.0}, {"date": "2023-07-03", "close": 11.74, "volume": 77587.0}, {"date": "2023-07-05", "close": 11.7, "volume": 66677.0}, {"date": "2023-07-06", "close": 11.68, "volume": 50427.0}, {"date": "2023-07-07", "close": 11.75, "volume": 75486.0}, {"date": "2023-07-10", "close": 11.8, "volume": 59773.0}, {"date": "2023-07-11", "close": 11.81, "volume": 42602.0}, {"date": "2023-07-12", "close": 11.92, "volume": 80079.0}, {"date": "2023-07-13", "close": 11.95, "volume": 71765.0}, {"date": "2023-07-14", "close": 11.82, "volume": 91317.0}, {"date": "2023-07-17", "close": 11.91, "volume": 70955.0}, {"date": "2023-07-18", "close": 11.82, "volume": 74426.0}, {"date": "2023-07-19", "close": 11.79, "volume": 66990.0}, {"date": "2023-07-20", "close": 11.85, "volume": 89464.0}, {"date": "2023-07-21", "close": 11.71, "volume": 58835.0}, {"date": "2023-07-24", "close": 11.83, "volume": 73622.0}, {"date": "2023-07-25", "close": 11.76, "volume": 43759.0}, {"date": "2023-07-26", "close": 11.76, "volume": 59548.0}, {"date": "2023-07-27", "close": 11.79, "volume": 46400.0}, {"date": "2023-07-28", "close": 11.87, "volume": 84897.0}, {"date": "2023-07-31", "close": 12.01, "volume": 88525.0}, {"date": "2023-08-01", "close": 11.95, "volume": 55686.0}, {"date": "2023-08-02", "close": 11.92, "volume": 72495.0}, {"date": "2023-08-03", "close": 12.04, "volume": 79406.0}, {"date": "2023-08-04", "close": 12.15, "volume": 45535.0}, {"date": "2023-08-07", "close": 12.19, "volume": 62842.0}, {"date": "2023-08-08", "close": 12.22, "volume": 198426.0}, {"date": "2023-08-09", "close": 12.2, "volume": 39047.0}, {"date": "2023-08-10", "close": 12.24, "volume": 86446.0}, {"date": "2023-08-11", "close": 12.24, "volume": 56418.0}, {"date": "2023-08-14", "close": 12.26, "volume": 40097.0}, {"date": "2023-08-15", "close": 12.2, "volume": 47357.0}, {"date": "2023-08-16", "close": 12.1, "volume": 91439.0}, {"date": "2023-08-17", "close": 12.11, "volume": 97089.0}, {"date": "2023-08-18", "close": 12.08, "volume": 77801.0}, {"date": "2023-08-21", "close": 12.07, "volume": 44838.0}, {"date": "2023-08-22", "close": 12.07, "volume": 48803.0}, {"date": "2023-08-23", "close": 12.1, "volume": 40617.0}, {"date": "2023-08-24", "close": 12.1, "volume": 35868.0}, {"date": "2023-08-25", "close": 12.1, "volume": 34763.0}, {"date": "2023-08-28", "close": 12.1, "volume": 81403.0}, {"date": "2023-08-29", "close": 12.1, "volume": 74712.0}, {"date": "2023-08-30", "close": 12.14, "volume": 67537.0}, {"date": "2023-08-31", "close": 12.04, "volume": 159230.0}, {"date": "2023-09-01", "close": 12.25, "volume": 105724.0}, {"date": "2023-09-05", "close": 12.27, "volume": 149242.0}, {"date": "2023-09-06", "close": 12.27, "volume": 83386.0}, {"date": "2023-09-07", "close": 12.24, "volume": 86279.0}, {"date": "2023-09-08", "close": 12.3, "volume": 94442.0}, {"date": "2023-09-11", "close": 12.31, "volume": 95092.0}, {"date": "2023-09-12", "close": 12.28, "volume": 79875.0}, {"date": "2023-09-13", "close": 12.32, "volume": 68762.0}, {"date": "2023-09-14", "close": 12.39, "volume": 104278.0}, {"date": "2023-09-15", "close": 12.43, "volume": 87876.0}, {"date": "2023-09-18", "close": 12.39, "volume": 74662.0}, {"date": "2023-09-19", "close": 12.44, "volume": 71010.0}, {"date": "2023-09-20", "close": 12.4, "volume": 61364.0}, {"date": "2023-09-21", "close": 12.32, "volume": 73378.0}, {"date": "2023-09-22", "close": 12.4, "volume": 55285.0}, {"date": "2023-09-25", "close": 12.39, "volume": 58131.0}, {"date": "2023-09-26", "close": 12.31, "volume": 78437.0}, {"date": "2023-09-27", "close": 12.3, "volume": 87319.0}, {"date": "2023-09-28", "close": 12.33, "volume": 94351.0}, {"date": "2023-09-29", "close": 12.31, "volume": 144314.0}, {"date": "2023-10-02", "close": 12.14, "volume": 159038.0}, {"date": "2023-10-03", "close": 12.1, "volume": 161150.0}, {"date": "2023-10-04", "close": 12.18, "volume": 163547.0}, {"date": "2023-10-05", "close": 12.17, "volume": 45324.0}, {"date": "2023-10-06", "close": 12.29, "volume": 59048.0}, {"date": "2023-10-09", "close": 12.33, "volume": 107503.0}, {"date": "2023-10-10", "close": 12.3, "volume": 54412.0}, {"date": "2023-10-11", "close": 12.18, "volume": 100283.0}, {"date": "2023-10-12", "close": 12.15, "volume": 84464.0}, {"date": "2023-10-13", "close": 12.13, "volume": 74905.0}, {"date": "2023-10-16", "close": 12.16, "volume": 158708.0}, {"date": "2023-10-17", "close": 12.24, "volume": 84559.0}, {"date": "2023-10-18", "close": 12.19, "volume": 46188.0}, {"date": "2023-10-19", "close": 12.11, "volume": 75116.0}, {"date": "2023-10-20", "close": 11.8, "volume": 116717.0}, {"date": "2023-10-23", "close": 11.76, "volume": 97440.0}, {"date": "2023-10-24", "close": 11.83, "volume": 67971.0}, {"date": "2023-10-25", "close": 11.78, "volume": 113886.0}, {"date": "2023-10-26", "close": 11.51, "volume": 125951.0}, {"date": "2023-10-27", "close": 11.55, "volume": 91051.0}, {"date": "2023-10-30", "close": 11.63, "volume": 84760.0}, {"date": "2023-10-31", "close": 11.76, "volume": 104596.0}, {"date": "2023-11-01", "close": 11.92, "volume": 227102.0}, {"date": "2023-11-02", "close": 12.01, "volume": 191528.0}, {"date": "2023-11-03", "close": 12.07, "volume": 131005.0}, {"date": "2023-11-06", "close": 12.0, "volume": 116218.0}, {"date": "2023-11-07", "close": 11.97, "volume": 150741.0}, {"date": "2023-11-08", "close": 12.0, "volume": 101577.0}, {"date": "2023-11-09", "close": 12.0, "volume": 153870.0}, {"date": "2023-11-10", "close": 12.11, "volume": 48624.0}, {"date": "2023-11-13", "close": 12.17, "volume": 94396.0}, {"date": "2023-11-14", "close": 12.27, "volume": 105919.0}, {"date": "2023-11-15", "close": 12.19, "volume": 122399.0}, {"date": "2023-11-16", "close": 12.22, "volume": 53442.0}, {"date": "2023-11-17", "close": 12.25, "volume": 139704.0}, {"date": "2023-11-20", "close": 12.21, "volume": 165414.0}, {"date": "2023-11-21", "close": 12.05, "volume": 98233.0}, {"date": "2023-11-22", "close": 12.08, "volume": 32196.0}, {"date": "2023-11-24", "close": 12.13, "volume": 32369.0}, {"date": "2023-11-27", "close": 12.13, "volume": 58300.0}, {"date": "2023-11-28", "close": 12.13, "volume": 93818.0}, {"date": "2023-11-29", "close": 12.34, "volume": 190802.0}, {"date": "2023-11-30", "close": 12.34, "volume": 83850.0}, {"date": "2023-12-01", "close": 12.3, "volume": 110092.0}, {"date": "2023-12-04", "close": 12.2, "volume": 111949.0}, {"date": "2023-12-05", "close": 12.26, "volume": 96033.0}, {"date": "2023-12-06", "close": 12.29, "volume": 67704.0}, {"date": "2023-12-07", "close": 12.36, "volume": 171230.0}, {"date": "2023-12-08", "close": 12.3, "volume": 60534.0}, {"date": "2023-12-11", "close": 12.35, "volume": 66538.0}, {"date": "2023-12-12", "close": 12.4, "volume": 111080.0}, {"date": "2023-12-13", "close": 12.41, "volume": 114876.0}, {"date": "2023-12-14", "close": 12.61, "volume": 122941.0}, {"date": "2023-12-15", "close": 12.88, "volume": 346602.0}, {"date": "2023-12-18", "close": 12.76, "volume": 147942.0}, {"date": "2023-12-19", "close": 12.72, "volume": 134050.0}, {"date": "2023-12-20", "close": 12.7, "volume": 130274.0}, {"date": "2023-12-21", "close": 12.71, "volume": 99118.0}, {"date": "2023-12-22", "close": 12.7, "volume": 91887.0}, {"date": "2023-12-26", "close": 12.74, "volume": 90997.0}, {"date": "2023-12-27", "close": 12.57, "volume": 110708.0}, {"date": "2023-12-28", "close": 12.56, "volume": 115096.0}, {"date": "2023-12-29", "close": 12.55, "volume": 210181.0}, {"date": "2024-01-02", "close": 12.9, "volume": 182484.0}, {"date": "2024-01-03", "close": 12.64, "volume": 96403.0}, {"date": "2024-01-04", "close": 12.58, "volume": 122996.0}, {"date": "2024-01-05", "close": 12.67, "volume": 74525.0}, {"date": "2024-01-08", "close": 12.79, "volume": 89837.0}, {"date": "2024-01-09", "close": 12.75, "volume": 119710.0}, {"date": "2024-01-10", "close": 12.76, "volume": 69394.0}, {"date": "2024-01-11", "close": 12.76, "volume": 68070.0}, {"date": "2024-01-12", "close": 12.71, "volume": 84770.0}, {"date": "2024-01-16", "close": 12.76, "volume": 142092.0}, {"date": "2024-01-17", "close": 12.62, "volume": 217073.0}, {"date": "2024-01-18", "close": 12.67, "volume": 75932.0}, {"date": "2024-01-19", "close": 12.81, "volume": 95234.0}, {"date": "2024-01-22", "close": 12.94, "volume": 96080.0}, {"date": "2024-01-23", "close": 12.99, "volume": 127687.0}, {"date": "2024-01-24", "close": 13.03, "volume": 74065.0}, {"date": "2024-01-25", "close": 13.09, "volume": 85621.0}, {"date": "2024-01-26", "close": 13.05, "volume": 31774.0}, {"date": "2024-01-29", "close": 13.09, "volume": 72112.0}, {"date": "2024-01-30", "close": 13.19, "volume": 96165.0}, {"date": "2024-01-31", "close": 13.27, "volume": 169141.0}, {"date": "2024-02-01", "close": 13.29, "volume": 86930.0}, {"date": "2024-02-02", "close": 13.28, "volume": 124649.0}, {"date": "2024-02-05", "close": 13.24, "volume": 106963.0}, {"date": "2024-02-06", "close": 13.34, "volume": 116409.0}, {"date": "2024-02-07", "close": 13.31, "volume": 92057.0}, {"date": "2024-02-08", "close": 13.29, "volume": 61624.0}, {"date": "2024-02-09", "close": 13.3, "volume": 55907.0}, {"date": "2024-02-12", "close": 13.35, "volume": 113913.0}, {"date": "2024-02-13", "close": 13.32, "volume": 77080.0}, {"date": "2024-02-14", "close": 13.4, "volume": 99344.0}, {"date": "2024-02-15", "close": 13.35, "volume": 122172.0}, {"date": "2024-02-16", "close": 13.4, "volume": 51413.0}, {"date": "2024-02-20", "close": 13.38, "volume": 87229.0}, {"date": "2024-02-21", "close": 13.28, "volume": 80047.0}, {"date": "2024-02-22", "close": 13.26, "volume": 90862.0}, {"date": "2024-02-23", "close": 13.18, "volume": 95497.0}, {"date": "2024-02-26", "close": 13.07, "volume": 157700.0}, {"date": "2024-02-27", "close": 13.06, "volume": 77180.0}, {"date": "2024-02-28", "close": 13.12, "volume": 100111.0}, {"date": "2024-02-29", "close": 13.2, "volume": 67092.0}, {"date": "2024-03-01", "close": 13.28, "volume": 51653.0}, {"date": "2024-03-04", "close": 13.249, "volume": 66667.0}, {"date": "2024-03-05", "close": 13.19, "volume": 68875.0}, {"date": "2024-03-06", "close": 13.29, "volume": 69294.0}, {"date": "2024-03-07", "close": 13.17, "volume": 140969.0}, {"date": "2024-03-08", "close": 13.01, "volume": 348409.0}, {"date": "2024-03-11", "close": 12.96, "volume": 161395.0}, {"date": "2024-03-12", "close": 13.1, "volume": 107861.0}, {"date": "2024-03-13", "close": 13.2, "volume": 74435.0}, {"date": "2024-03-14", "close": 13.18, "volume": 39656.0}, {"date": "2024-03-15", "close": 13.2, "volume": 78239.0}, {"date": "2024-03-18", "close": 13.26, "volume": 67601.0}, {"date": "2024-03-19", "close": 13.27, "volume": 56928.0}, {"date": "2024-03-20", "close": 13.17, "volume": 60232.0}, {"date": "2024-03-21", "close": 13.15, "volume": 94735.0}, {"date": "2024-03-22", "close": 13.11, "volume": 105481.0}, {"date": "2024-03-25", "close": 13.18, "volume": 62730.0}, {"date": "2024-03-26", "close": 13.37, "volume": 161044.0}, {"date": "2024-03-27", "close": 13.36, "volume": 86715.0}, {"date": "2024-03-28", "close": 13.31, "volume": 244408.0}, {"date": "2024-04-01", "close": 13.33, "volume": 84693.0}, {"date": "2024-04-02", "close": 13.31, "volume": 136021.0}, {"date": "2024-04-03", "close": 13.25, "volume": 71452.0}, {"date": "2024-04-04", "close": 13.23, "volume": 65468.0}, {"date": "2024-04-05", "close": 13.3, "volume": 63674.0}, {"date": "2024-04-08", "close": 13.32, "volume": 72919.0}, {"date": "2024-04-09", "close": 13.39, "volume": 68211.0}, {"date": "2024-04-10", "close": 13.38, "volume": 69605.0}, {"date": "2024-04-11", "close": 13.39, "volume": 79628.0}, {"date": "2024-04-12", "close": 13.28, "volume": 32863.0}, {"date": "2024-04-15", "close": 13.2, "volume": 87695.0}, {"date": "2024-04-16", "close": 13.28, "volume": 138326.0}, {"date": "2024-04-17", "close": 13.45, "volume": 95147.0}, {"date": "2024-04-18", "close": 13.4, "volume": 70750.0}, {"date": "2024-04-19", "close": 13.35, "volume": 50180.0}, {"date": "2024-04-22", "close": 13.28, "volume": 61043.0}, {"date": "2024-04-23", "close": 13.4, "volume": 68774.0}, {"date": "2024-04-24", "close": 13.37, "volume": 59719.0}, {"date": "2024-04-25", "close": 13.43, "volume": 146271.0}, {"date": "2024-04-26", "close": 13.42, "volume": 70458.0}, {"date": "2024-04-29", "close": 13.43, "volume": 100336.0}, {"date": "2024-04-30", "close": 13.38, "volume": 101257.0}, {"date": "2024-05-01", "close": 13.48, "volume": 172390.0}, {"date": "2024-05-02", "close": 13.41, "volume": 94168.0}, {"date": "2024-05-03", "close": 13.37, "volume": 98914.0}, {"date": "2024-05-06", "close": 13.42, "volume": 99092.0}, {"date": "2024-05-07", "close": 13.46, "volume": 100894.0}, {"date": "2024-05-08", "close": 13.56, "volume": 178553.0}, {"date": "2024-05-09", "close": 13.46, "volume": 83503.0}, {"date": "2024-05-10", "close": 13.44, "volume": 63484.0}, {"date": "2024-05-13", "close": 13.4, "volume": 69802.0}, {"date": "2024-05-14", "close": 13.52, "volume": 146995.0}, {"date": "2024-05-15", "close": 13.53, "volume": 134220.0}, {"date": "2024-05-16", "close": 13.52, "volume": 100119.0}, {"date": "2024-05-17", "close": 13.56, "volume": 84319.0}, {"date": "2024-05-20", "close": 13.54, "volume": 69549.0}, {"date": "2024-05-21", "close": 13.69, "volume": 117710.0}, {"date": "2024-05-22", "close": 13.6, "volume": 76576.0}, {"date": "2024-05-23", "close": 13.44, "volume": 86499.0}, {"date": "2024-05-24", "close": 13.42, "volume": 68083.0}, {"date": "2024-05-28", "close": 13.29, "volume": 103989.0}, {"date": "2024-05-29", "close": 13.21, "volume": 65394.0}, {"date": "2024-05-30", "close": 13.31, "volume": 63855.0}, {"date": "2024-05-31", "close": 13.38, "volume": 87928.0}, {"date": "2024-06-03", "close": 13.32, "volume": 77158.0}, {"date": "2024-06-04", "close": 13.32, "volume": 71587.0}, {"date": "2024-06-05", "close": 13.34, "volume": 57531.0}, {"date": "2024-06-06", "close": 13.34, "volume": 72997.0}, {"date": "2024-06-07", "close": 13.46, "volume": 83756.0}, {"date": "2024-06-10", "close": 13.39, "volume": 81195.0}, {"date": "2024-06-11", "close": 13.42, "volume": 26419.0}, {"date": "2024-06-12", "close": 13.52, "volume": 109187.0}, {"date": "2024-06-13", "close": 13.43, "volume": 74763.0}, {"date": "2024-06-14", "close": 13.42, "volume": 46269.0}, {"date": "2024-06-17", "close": 13.51, "volume": 68731.0}, {"date": "2024-06-18", "close": 13.5, "volume": 77341.0}, {"date": "2024-06-20", "close": 13.51, "volume": 62755.0}, {"date": "2024-06-21", "close": 13.38, "volume": 43964.0}, {"date": "2024-06-24", "close": 13.38, "volume": 32301.0}, {"date": "2024-06-25", "close": 13.41, "volume": 58555.0}, {"date": "2024-06-26", "close": 13.28, "volume": 83138.0}, {"date": "2024-06-27", "close": 13.44, "volume": 65068.0}, {"date": "2024-06-28", "close": 13.42, "volume": 111302.0}, {"date": "2024-07-01", "close": 13.55, "volume": 50766.0}, {"date": "2024-07-02", "close": 13.49, "volume": 108457.0}, {"date": "2024-07-03", "close": 13.57, "volume": 57564.0}, {"date": "2024-07-05", "close": 13.56, "volume": 64653.0}, {"date": "2024-07-08", "close": 13.57, "volume": 62324.0}, {"date": "2024-07-09", "close": 13.52, "volume": 78488.0}, {"date": "2024-07-10", "close": 13.51, "volume": 77334.0}, {"date": "2024-07-11", "close": 13.51, "volume": 52828.0}, {"date": "2024-07-12", "close": 13.45, "volume": 80962.0}, {"date": "2024-07-15", "close": 13.54, "volume": 61540.0}, {"date": "2024-07-16", "close": 13.53, "volume": 71843.0}, {"date": "2024-07-17", "close": 13.53, "volume": 48252.0}, {"date": "2024-07-18", "close": 13.47, "volume": 62242.0}, {"date": "2024-07-19", "close": 13.55, "volume": 55495.0}, {"date": "2024-07-22", "close": 13.56, "volume": 77370.0}, {"date": "2024-07-23", "close": 13.5, "volume": 45535.0}, {"date": "2024-07-24", "close": 13.44, "volume": 59641.0}, {"date": "2024-07-25", "close": 13.41, "volume": 51648.0}, {"date": "2024-07-26", "close": 13.44, "volume": 35882.0}, {"date": "2024-07-29", "close": 13.42, "volume": 52829.0}, {"date": "2024-07-30", "close": 13.45, "volume": 66967.0}, {"date": "2024-07-31", "close": 13.46, "volume": 86026.0}, {"date": "2024-08-01", "close": 13.45, "volume": 102013.0}, {"date": "2024-08-02", "close": 13.23, "volume": 130567.0}, {"date": "2024-08-05", "close": 12.73, "volume": 218156.0}, {"date": "2024-08-06", "close": 12.89, "volume": 76506.0}, {"date": "2024-08-07", "close": 13.04, "volume": 96559.0}, {"date": "2024-08-08", "close": 13.1, "volume": 63765.0}, {"date": "2024-08-09", "close": 12.96, "volume": 286542.0}, {"date": "2024-08-12", "close": 13.0, "volume": 74918.0}, {"date": "2024-08-13", "close": 13.0, "volume": 83806.0}, {"date": "2024-08-14", "close": 12.96, "volume": 72144.0}, {"date": "2024-08-15", "close": 13.06, "volume": 57623.0}, {"date": "2024-08-16", "close": 13.14, "volume": 79371.0}, {"date": "2024-08-19", "close": 13.2, "volume": 201958.0}, {"date": "2024-08-20", "close": 13.15, "volume": 71520.0}, {"date": "2024-08-21", "close": 13.22, "volume": 71646.0}, {"date": "2024-08-22", "close": 13.13, "volume": 81339.0}, {"date": "2024-08-23", "close": 13.09, "volume": 83784.0}, {"date": "2024-08-26", "close": 13.08, "volume": 62230.0}, {"date": "2024-08-27", "close": 13.09, "volume": 44009.0}, {"date": "2024-08-28", "close": 13.05, "volume": 38789.0}, {"date": "2024-08-29", "close": 13.07, "volume": 40873.0}, {"date": "2024-08-30", "close": 13.13, "volume": 62975.0}, {"date": "2024-09-03", "close": 13.08, "volume": 79481.0}, {"date": "2024-09-04", "close": 13.16, "volume": 63166.0}, {"date": "2024-09-05", "close": 13.07, "volume": 71376.0}, {"date": "2024-09-06", "close": 13.05, "volume": 60853.0}, {"date": "2024-09-09", "close": 13.14, "volume": 85062.0}, {"date": "2024-09-10", "close": 13.09, "volume": 66890.0}, {"date": "2024-09-11", "close": 13.06, "volume": 67913.0}, {"date": "2024-09-12", "close": 13.05, "volume": 118401.0}, {"date": "2024-09-13", "close": 13.04, "volume": 130067.0}, {"date": "2024-09-16", "close": 12.93, "volume": 179615.0}, {"date": "2024-09-17", "close": 12.93, "volume": 186046.0}, {"date": "2024-09-18", "close": 12.86, "volume": 91824.0}, {"date": "2024-09-19", "close": 12.92, "volume": 87573.0}, {"date": "2024-09-20", "close": 12.82, "volume": 78517.0}, {"date": "2024-09-23", "close": 12.77, "volume": 84245.0}, {"date": "2024-09-24", "close": 12.82, "volume": 113338.0}, {"date": "2024-09-25", "close": 12.86, "volume": 60890.0}, {"date": "2024-09-26", "close": 12.8, "volume": 97844.0}, {"date": "2024-09-27", "close": 12.78, "volume": 129038.0}, {"date": "2024-09-30", "close": 12.88, "volume": 140546.0}, {"date": "2024-10-01", "close": 12.78, "volume": 146833.0}, {"date": "2024-10-02", "close": 12.8, "volume": 100510.0}, {"date": "2024-10-03", "close": 12.78, "volume": 142097.0}, {"date": "2024-10-04", "close": 12.84, "volume": 97152.0}, {"date": "2024-10-07", "close": 12.92, "volume": 153828.0}, {"date": "2024-10-08", "close": 12.95, "volume": 127612.0}, {"date": "2024-10-09", "close": 13.04, "volume": 122320.0}, {"date": "2024-10-10", "close": 13.0, "volume": 97307.0}, {"date": "2024-10-11", "close": 13.01, "volume": 50765.0}, {"date": "2024-10-14", "close": 13.01, "volume": 60801.0}, {"date": "2024-10-15", "close": 13.01, "volume": 82693.0}, {"date": "2024-10-16", "close": 13.0, "volume": 76701.0}, {"date": "2024-10-17", "close": 13.05, "volume": 60530.0}, {"date": "2024-10-18", "close": 13.01, "volume": 147375.0}, {"date": "2024-10-21", "close": 13.1, "volume": 89542.0}, {"date": "2024-10-22", "close": 13.18, "volume": 105342.0}, {"date": "2024-10-23", "close": 13.05, "volume": 82955.0}, {"date": "2024-10-24", "close": 13.03, "volume": 56238.0}, {"date": "2024-10-25", "close": 13.15, "volume": 79239.0}, {"date": "2024-10-28", "close": 13.13, "volume": 104179.0}, {"date": "2024-10-29", "close": 13.07, "volume": 87669.0}, {"date": "2024-10-30", "close": 13.01, "volume": 121889.0}, {"date": "2024-10-31", "close": 13.11, "volume": 86298.0}, {"date": "2024-11-01", "close": 13.12, "volume": 147319.0}, {"date": "2024-11-04", "close": 13.06, "volume": 56826.0}, {"date": "2024-11-05", "close": 13.09, "volume": 68047.0}, {"date": "2024-11-06", "close": 13.13, "volume": 66545.0}, {"date": "2024-11-07", "close": 13.23, "volume": 78019.0}, {"date": "2024-11-08", "close": 13.3, "volume": 36752.0}, {"date": "2024-11-11", "close": 13.28, "volume": 115219.0}, {"date": "2024-11-12", "close": 13.19, "volume": 37002.0}, {"date": "2024-11-13", "close": 13.2, "volume": 76247.0}, {"date": "2024-11-14", "close": 13.19, "volume": 44124.0}, {"date": "2024-11-15", "close": 13.24, "volume": 50315.0}, {"date": "2024-11-18", "close": 13.36, "volume": 53547.0}, {"date": "2024-11-19", "close": 13.41, "volume": 68598.0}, {"date": "2024-11-20", "close": 13.43, "volume": 65752.0}, {"date": "2024-11-21", "close": 13.32, "volume": 47816.0}, {"date": "2024-11-22", "close": 13.34, "volume": 43001.0}, {"date": "2024-11-25", "close": 13.35, "volume": 66671.0}, {"date": "2024-11-26", "close": 13.33, "volume": 51400.0}, {"date": "2024-11-27", "close": 13.4, "volume": 95921.0}, {"date": "2024-11-29", "close": 13.44, "volume": 62918.0}, {"date": "2024-12-02", "close": 13.45, "volume": 70512.0}, {"date": "2024-12-03", "close": 13.47, "volume": 43052.0}, {"date": "2024-12-04", "close": 13.37, "volume": 95968.0}, {"date": "2024-12-05", "close": 13.46, "volume": 45974.0}, {"date": "2024-12-06", "close": 13.47, "volume": 47478.0}, {"date": "2024-12-09", "close": 13.5, "volume": 90024.0}, {"date": "2024-12-10", "close": 13.44, "volume": 54000.0}, {"date": "2024-12-11", "close": 13.48, "volume": 45007.0}, {"date": "2024-12-12", "close": 13.47, "volume": 79424.0}, {"date": "2024-12-13", "close": 13.52, "volume": 72938.0}, {"date": "2024-12-16", "close": 13.46, "volume": 60542.0}, {"date": "2024-12-17", "close": 13.42, "volume": 62690.0}, {"date": "2024-12-18", "close": 13.32, "volume": 80938.0}, {"date": "2024-12-19", "close": 13.37, "volume": 94652.0}, {"date": "2024-12-20", "close": 13.35, "volume": 74237.0}, {"date": "2024-12-23", "close": 13.32, "volume": 77735.0}, {"date": "2024-12-24", "close": 13.42, "volume": 34580.0}, {"date": "2024-12-26", "close": 13.32, "volume": 86666.0}, {"date": "2024-12-27", "close": 13.27, "volume": 47215.0}, {"date": "2024-12-30", "close": 13.14, "volume": 111437.0}, {"date": "2024-12-31", "close": 12.83, "volume": 355710.0}, {"date": "2025-01-02", "close": 12.99, "volume": 72751.0}, {"date": "2025-01-03", "close": 13.12, "volume": 78945.0}, {"date": "2025-01-06", "close": 13.04, "volume": 84355.0}, {"date": "2025-01-07", "close": 13.09, "volume": 66602.0}, {"date": "2025-01-08", "close": 13.06, "volume": 91873.0}, {"date": "2025-01-10", "close": 13.05, "volume": 92933.0}, {"date": "2025-01-13", "close": 13.0, "volume": 65908.0}, {"date": "2025-01-14", "close": 13.09, "volume": 79656.0}, {"date": "2025-01-15", "close": 13.13, "volume": 68979.0}, {"date": "2025-01-16", "close": 13.14, "volume": 63719.0}, {"date": "2025-01-17", "close": 13.16, "volume": 55626.0}, {"date": "2025-01-21", "close": 13.42, "volume": 245257.0}, {"date": "2025-01-22", "close": 13.45, "volume": 135860.0}, {"date": "2025-01-23", "close": 13.41, "volume": 131988.0}, {"date": "2025-01-24", "close": 13.55, "volume": 68807.0}, {"date": "2025-01-27", "close": 13.45, "volume": 64232.0}, {"date": "2025-01-28", "close": 13.42, "volume": 61239.0}, {"date": "2025-01-29", "close": 13.41, "volume": 71342.0}, {"date": "2025-01-30", "close": 13.49, "volume": 115946.0}, {"date": "2025-01-31", "close": 13.53, "volume": 198998.0}, {"date": "2025-02-03", "close": 13.4, "volume": 122094.0}, {"date": "2025-02-04", "close": 13.39, "volume": 57239.0}, {"date": "2025-02-05", "close": 13.32, "volume": 163873.0}, {"date": "2025-02-06", "close": 13.38, "volume": 110399.0}, {"date": "2025-02-07", "close": 13.29, "volume": 72478.0}, {"date": "2025-02-10", "close": 13.23, "volume": 112892.0}, {"date": "2025-02-11", "close": 13.28, "volume": 64083.0}, {"date": "2025-02-12", "close": 13.32, "volume": 109776.0}, {"date": "2025-02-13", "close": 13.33, "volume": 69072.0}, {"date": "2025-02-14", "close": 13.21, "volume": 88603.0}, {"date": "2025-02-18", "close": 13.22, "volume": 120770.0}, {"date": "2025-02-19", "close": 13.13, "volume": 80769.0}, {"date": "2025-02-20", "close": 13.14, "volume": 27118.0}, {"date": "2025-02-21", "close": 13.14, "volume": 35886.0}, {"date": "2025-02-24", "close": 13.2, "volume": 160933.0}, {"date": "2025-02-25", "close": 13.21, "volume": 39988.0}, {"date": "2025-02-26", "close": 13.23, "volume": 23243.0}, {"date": "2025-02-27", "close": 13.18, "volume": 78227.0}, {"date": "2025-02-28", "close": 13.22, "volume": 72313.0}, {"date": "2025-03-03", "close": 13.17, "volume": 35657.0}, {"date": "2025-03-04", "close": 13.07, "volume": 70111.0}, {"date": "2025-03-05", "close": 13.04, "volume": 58052.0}, {"date": "2025-03-06", "close": 12.99, "volume": 72198.0}, {"date": "2025-03-07", "close": 12.98, "volume": 38089.0}, {"date": "2025-03-10", "close": 12.94, "volume": 63214.0}, {"date": "2025-03-11", "close": 12.87, "volume": 71790.0}, {"date": "2025-03-12", "close": 12.97, "volume": 54734.0}, {"date": "2025-03-13", "close": 12.82, "volume": 70373.0}, {"date": "2025-03-14", "close": 12.75, "volume": 75258.0}, {"date": "2025-03-17", "close": 12.69, "volume": 73981.0}, {"date": "2025-03-18", "close": 12.62, "volume": 66941.0}, {"date": "2025-03-19", "close": 12.55, "volume": 91695.0}, {"date": "2025-03-20", "close": 12.59, "volume": 96672.0}, {"date": "2025-03-21", "close": 12.5, "volume": 89957.0}, {"date": "2025-03-24", "close": 12.51, "volume": 52026.0}, {"date": "2025-03-25", "close": 12.52, "volume": 68288.0}, {"date": "2025-03-26", "close": 12.54, "volume": 43217.0}, {"date": "2025-03-27", "close": 12.48, "volume": 77946.0}, {"date": "2025-03-28", "close": 12.53, "volume": 61348.0}, {"date": "2025-03-31", "close": 12.55, "volume": 71254.0}, {"date": "2025-04-01", "close": 12.46, "volume": 66223.0}, {"date": "2025-04-02", "close": 12.4, "volume": 160334.0}, {"date": "2025-04-03", "close": 12.16, "volume": 165710.0}, {"date": "2025-04-04", "close": 11.25, "volume": 639754.0}, {"date": "2025-04-07", "close": 11.02, "volume": 364479.0}, {"date": "2025-04-08", "close": 11.09, "volume": 509972.0}, {"date": "2025-04-09", "close": 11.8, "volume": 229723.0}, {"date": "2025-04-10", "close": 11.58, "volume": 145704.0}, {"date": "2025-04-11", "close": 11.7, "volume": 137710.0}, {"date": "2025-04-14", "close": 11.79, "volume": 50453.0}, {"date": "2025-04-15", "close": 11.84, "volume": 126568.0}, {"date": "2025-04-16", "close": 11.67, "volume": 53151.0}, {"date": "2025-04-17", "close": 11.75, "volume": 57908.0}, {"date": "2025-04-21", "close": 11.77, "volume": 52049.0}, {"date": "2025-04-22", "close": 11.81, "volume": 62298.0}, {"date": "2025-04-23", "close": 11.87, "volume": 95476.0}, {"date": "2025-04-24", "close": 11.98, "volume": 59220.0}, {"date": "2025-04-25", "close": 12.05, "volume": 34864.0}, {"date": "2025-04-28", "close": 12.0, "volume": 39464.0}, {"date": "2025-04-29", "close": 12.05, "volume": 57708.0}, {"date": "2025-04-30", "close": 12.17, "volume": 65379.0}, {"date": "2025-05-01", "close": 12.11, "volume": 174404.0}, {"date": "2025-05-02", "close": 12.13, "volume": 60339.0}, {"date": "2025-05-05", "close": 12.2, "volume": 63227.0}, {"date": "2025-05-06", "close": 12.07, "volume": 78399.0}, {"date": "2025-05-07", "close": 12.07, "volume": 87596.0}, {"date": "2025-05-08", "close": 11.99, "volume": 107617.0}, {"date": "2025-05-09", "close": 12.07, "volume": 71154.0}, {"date": "2025-05-12", "close": 12.19, "volume": 82585.0}, {"date": "2025-05-13", "close": 12.2398, "volume": 53657.0}, {"date": "2025-05-14", "close": 12.3, "volume": 84463.0}, {"date": "2025-05-15", "close": 12.28, "volume": 109126.0}, {"date": "2025-05-16", "close": 12.27, "volume": 108854.0}, {"date": "2025-05-19", "close": 12.185, "volume": 87634.0}, {"date": "2025-05-20", "close": 12.23, "volume": 53489.0}, {"date": "2025-05-21", "close": 12.11, "volume": 76616.0}, {"date": "2025-05-22", "close": 12.12, "volume": 38316.0}, {"date": "2025-05-23", "close": 12.135, "volume": 40710.0}, {"date": "2025-05-27", "close": 12.13, "volume": 73426.0}, {"date": "2025-05-28", "close": 12.2, "volume": 85238.0}, {"date": "2025-05-29", "close": 12.23, "volume": 52333.0}, {"date": "2025-05-30", "close": 12.27, "volume": 86234.0}, {"date": "2025-06-02", "close": 12.32, "volume": 137823.0}, {"date": "2025-06-03", "close": 12.28, "volume": 64155.0}, {"date": "2025-06-04", "close": 12.26, "volume": 61517.0}, {"date": "2025-06-05", "close": 12.26, "volume": 56072.0}, {"date": "2025-06-06", "close": 12.27, "volume": 81566.0}, {"date": "2025-06-09", "close": 12.29, "volume": 313951.0}, {"date": "2025-06-10", "close": 12.3, "volume": 69245.0}, {"date": "2025-06-11", "close": 12.31, "volume": 76617.0}, {"date": "2025-06-12", "close": 12.38, "volume": 66964.0}, {"date": "2025-06-13", "close": 12.35, "volume": 67675.0}, {"date": "2025-06-16", "close": 12.22, "volume": 61122.0}, {"date": "2025-06-17", "close": 12.21, "volume": 59996.0}, {"date": "2025-06-18", "close": 12.16, "volume": 72383.0}, {"date": "2025-06-20", "close": 12.16, "volume": 77924.0}, {"date": "2025-06-23", "close": 12.14, "volume": 57823.0}, {"date": "2025-06-24", "close": 12.22, "volume": 61690.0}, {"date": "2025-06-25", "close": 12.24, "volume": 76385.0}, {"date": "2025-06-26", "close": 12.3, "volume": 56989.0}, {"date": "2025-06-27", "close": 12.35, "volume": 78894.0}, {"date": "2025-06-30", "close": 12.48, "volume": 215928.0}, {"date": "2025-07-01", "close": 12.56, "volume": 69568.0}, {"date": "2025-07-02", "close": 12.6, "volume": 74850.0}, {"date": "2025-07-03", "close": 12.58, "volume": 44975.0}, {"date": "2025-07-07", "close": 12.515, "volume": 49832.0}, {"date": "2025-07-08", "close": 12.56, "volume": 36461.0}, {"date": "2025-07-09", "close": 12.57, "volume": 33324.0}, {"date": "2025-07-10", "close": 12.6, "volume": 35875.0}, {"date": "2025-07-11", "close": 12.57, "volume": 51731.0}, {"date": "2025-07-14", "close": 12.67, "volume": 99418.0}, {"date": "2025-07-15", "close": 12.62, "volume": 58053.0}, {"date": "2025-07-16", "close": 12.57, "volume": 83674.0}, {"date": "2025-07-17", "close": 12.6, "volume": 65554.0}, {"date": "2025-07-18", "close": 12.24, "volume": 261909.0}, {"date": "2025-07-21", "close": 12.4, "volume": 106991.0}, {"date": "2025-07-22", "close": 12.39, "volume": 67479.0}, {"date": "2025-07-23", "close": 12.36, "volume": 87231.0}, {"date": "2025-07-24", "close": 12.32, "volume": 94277.0}, {"date": "2025-07-25", "close": 12.35, "volume": 61293.0}, {"date": "2025-07-28", "close": 12.37, "volume": 50569.0}, {"date": "2025-07-29", "close": 12.36, "volume": 28072.0}, {"date": "2025-07-30", "close": 12.35, "volume": 63561.0}, {"date": "2025-07-31", "close": 12.37, "volume": 60698.0}, {"date": "2025-08-01", "close": 12.27, "volume": 82733.0}, {"date": "2025-08-04", "close": 12.24, "volume": 98315.0}, {"date": "2025-08-05", "close": 12.175, "volume": 49553.0}, {"date": "2025-08-06", "close": 12.19, "volume": 111555.0}, {"date": "2025-08-07", "close": 12.15, "volume": 84341.0}, {"date": "2025-08-08", "close": 12.13, "volume": 56639.0}, {"date": "2025-08-11", "close": 12.07, "volume": 76098.0}, {"date": "2025-08-12", "close": 12.1, "volume": 47513.0}, {"date": "2025-08-13", "close": 12.159, "volume": 47924.0}, {"date": "2025-08-14", "close": 12.16, "volume": 88084.0}, {"date": "2025-08-15", "close": 12.09, "volume": 55272.0}, {"date": "2025-08-18", "close": 12.07, "volume": 95842.0}, {"date": "2025-08-19", "close": 12.08, "volume": 71388.0}, {"date": "2025-08-20", "close": 12.06, "volume": 116121.0}, {"date": "2025-08-21", "close": 12.03, "volume": 66890.0}, {"date": "2025-08-22", "close": 12.1, "volume": 74001.0}, {"date": "2025-08-25", "close": 12.15, "volume": 128151.0}, {"date": "2025-08-26", "close": 12.14, "volume": 70077.0}, {"date": "2025-08-27", "close": 12.11, "volume": 39483.0}, {"date": "2025-08-28", "close": 12.11, "volume": 69413.0}, {"date": "2025-08-29", "close": 12.11, "volume": 69805.0}, {"date": "2025-09-02", "close": 12.11, "volume": 105374.0}, {"date": "2025-09-03", "close": 12.07, "volume": 77427.0}, {"date": "2025-09-04", "close": 12.07, "volume": 76670.0}, {"date": "2025-09-05", "close": 12.02, "volume": 91381.0}, {"date": "2025-09-08", "close": 12.04, "volume": 75398.0}, {"date": "2025-09-09", "close": 12.0275, "volume": 100536.0}, {"date": "2025-09-10", "close": 11.98, "volume": 64085.0}, {"date": "2025-09-11", "close": 11.98, "volume": 59332.0}, {"date": "2025-09-12", "close": 12.0, "volume": 77803.0}, {"date": "2025-09-15", "close": 12.01, "volume": 142446.0}, {"date": "2025-09-16", "close": 11.95, "volume": 63493.0}, {"date": "2025-09-17", "close": 11.95, "volume": 62751.0}, {"date": "2025-09-18", "close": 11.97, "volume": 65581.0}, {"date": "2025-09-19", "close": 11.92, "volume": 70250.0}, {"date": "2025-09-22", "close": 11.94, "volume": 78539.0}, {"date": "2025-09-23", "close": 11.95, "volume": 56333.0}, {"date": "2025-09-24", "close": 11.78, "volume": 290838.0}, {"date": "2025-09-25", "close": 11.77, "volume": 89356.0}, {"date": "2025-09-26", "close": 11.75, "volume": 105895.0}, {"date": "2025-09-29", "close": 11.74, "volume": 165160.0}, {"date": "2025-09-30", "close": 11.77, "volume": 144870.0}, {"date": "2025-10-01", "close": 11.72, "volume": 136733.0}, {"date": "2025-10-02", "close": 11.8, "volume": 265565.0}, {"date": "2025-10-03", "close": 11.72, "volume": 123876.0}, {"date": "2025-10-06", "close": 11.7, "volume": 140257.0}, {"date": "2025-10-07", "close": 11.78, "volume": 94515.0}, {"date": "2025-10-08", "close": 11.92, "volume": 130718.0}, {"date": "2025-10-09", "close": 11.82, "volume": 65967.0}, {"date": "2025-10-10", "close": 11.76, "volume": 82117.0}, {"date": "2025-10-13", "close": 11.79, "volume": 60871.0}, {"date": "2025-10-14", "close": 11.68, "volume": 133051.0}, {"date": "2025-10-15", "close": 11.61, "volume": 67886.0}, {"date": "2025-10-16", "close": 11.54, "volume": 107854.0}, {"date": "2025-10-17", "close": 11.52, "volume": 60871.0}, {"date": "2025-10-20", "close": 11.49, "volume": 81121.0}, {"date": "2025-10-21", "close": 11.52, "volume": 124223.0}, {"date": "2025-10-22", "close": 11.54, "volume": 60915.0}, {"date": "2025-10-23", "close": 11.5, "volume": 168815.0}, {"date": "2025-10-24", "close": 11.53, "volume": 117297.0}, {"date": "2025-10-27", "close": 11.54, "volume": 200757.0}, {"date": "2025-10-28", "close": 11.55, "volume": 130699.0}, {"date": "2025-10-29", "close": 11.52, "volume": 139000.0}, {"date": "2025-10-30", "close": 11.51, "volume": 85606.0}, {"date": "2025-10-31", "close": 11.49, "volume": 360858.0}, {"date": "2025-11-03", "close": 11.49, "volume": 143324.0}, {"date": "2025-11-04", "close": 11.56, "volume": 159816.0}, {"date": "2025-11-05", "close": 11.51, "volume": 130145.0}, {"date": "2025-11-06", "close": 11.51, "volume": 87120.0}, {"date": "2025-11-07", "close": 11.45, "volume": 61290.0}, {"date": "2025-11-10", "close": 11.45, "volume": 92050.0}, {"date": "2025-11-11", "close": 11.47, "volume": 127322.0}, {"date": "2025-11-12", "close": 11.505, "volume": 97903.0}, {"date": "2025-11-13", "close": 11.46, "volume": 138970.0}, {"date": "2025-11-14", "close": 11.37, "volume": 113118.0}, {"date": "2025-11-17", "close": 11.31, "volume": 143860.0}, {"date": "2025-11-18", "close": 11.31, "volume": 181384.0}, {"date": "2025-11-19", "close": 11.23, "volume": 111190.0}, {"date": "2025-11-20", "close": 11.16, "volume": 210827.0}, {"date": "2025-11-21", "close": 11.2, "volume": 252481.0}, {"date": "2025-11-24", "close": 11.23, "volume": 146151.0}, {"date": "2025-11-25", "close": 11.32, "volume": 144088.0}, {"date": "2025-11-26", "close": 11.34, "volume": 208755.0}, {"date": "2025-11-28", "close": 11.42, "volume": 117829.0}, {"date": "2025-12-01", "close": 11.37, "volume": 354300.0}, {"date": "2025-12-02", "close": 11.4, "volume": 119344.0}, {"date": "2025-12-03", "close": 11.43, "volume": 112519.0}, {"date": "2025-12-04", "close": 11.43, "volume": 233626.0}, {"date": "2025-12-05", "close": 11.44, "volume": 126472.0}, {"date": "2025-12-08", "close": 11.42, "volume": 342154.0}, {"date": "2025-12-09", "close": 11.4, "volume": 232035.0}, {"date": "2025-12-10", "close": 11.4, "volume": 120270.0}, {"date": "2025-12-11", "close": 11.38, "volume": 159526.0}, {"date": "2025-12-12", "close": 11.39, "volume": 151240.0}, {"date": "2025-12-15", "close": 11.31, "volume": 103297.0}, {"date": "2025-12-16", "close": 11.28, "volume": 136910.0}, {"date": "2025-12-17", "close": 11.23, "volume": 244141.0}, {"date": "2025-12-18", "close": 11.24, "volume": 196872.0}, {"date": "2025-12-19", "close": 11.23, "volume": 260901.0}, {"date": "2025-12-22", "close": 11.28, "volume": 217867.0}, {"date": "2025-12-23", "close": 11.31, "volume": 154356.0}, {"date": "2025-12-24", "close": 11.33, "volume": 135652.0}, {"date": "2025-12-26", "close": 11.37, "volume": 71401.0}, {"date": "2025-12-29", "close": 11.35, "volume": 153771.0}, {"date": "2025-12-30", "close": 11.29, "volume": 230686.0}, {"date": "2025-12-31", "close": 11.29, "volume": 291487.0}, {"date": "2026-01-02", "close": 11.21, "volume": 139158.0}, {"date": "2026-01-05", "close": 11.28, "volume": 113378.0}, {"date": "2026-01-06", "close": 11.34, "volume": 76024.0}, {"date": "2026-01-07", "close": 11.37, "volume": 84141.0}, {"date": "2026-01-08", "close": 11.47, "volume": 157816.0}, {"date": "2026-01-09", "close": 11.44, "volume": 113887.0}, {"date": "2026-01-12", "close": 11.54, "volume": 135363.0}, {"date": "2026-01-13", "close": 11.55, "volume": 234375.0}, {"date": "2026-01-14", "close": 11.56, "volume": 210496.0}, {"date": "2026-01-15", "close": 11.55, "volume": 193434.0}, {"date": "2026-01-16", "close": 11.51, "volume": 59732.0}, {"date": "2026-01-20", "close": 11.46, "volume": 89515.0}, {"date": "2026-01-21", "close": 11.65, "volume": 346231.0}, {"date": "2026-01-22", "close": 11.58, "volume": 110665.0}, {"date": "2026-01-23", "close": 11.58, "volume": 66958.0}, {"date": "2026-01-26", "close": 11.48, "volume": 105065.0}, {"date": "2026-01-27", "close": 11.46, "volume": 63147.0}, {"date": "2026-01-28", "close": 11.46, "volume": 107861.0}, {"date": "2026-01-29", "close": 11.43, "volume": 58589.0}, {"date": "2026-01-30", "close": 11.39, "volume": 42862.0}, {"date": "2026-02-02", "close": 11.4, "volume": 45979.0}, {"date": "2026-02-03", "close": 11.37, "volume": 76960.0}, {"date": "2026-02-04", "close": 11.35, "volume": 76114.0}, {"date": "2026-02-05", "close": 11.31, "volume": 47568.0}, {"date": "2026-02-06", "close": 11.25, "volume": 129817.0}, {"date": "2026-02-09", "close": 11.35, "volume": 301106.0}, {"date": "2026-02-10", "close": 11.35, "volume": 66554.0}, {"date": "2026-02-11", "close": 11.35, "volume": 75502.0}, {"date": "2026-02-12", "close": 11.34, "volume": 99756.0}, {"date": "2026-02-13", "close": 11.35, "volume": 41037.0}, {"date": "2026-02-17", "close": 11.24, "volume": 109144.0}, {"date": "2026-02-18", "close": 11.24, "volume": 73476.0}, {"date": "2026-02-19", "close": 11.2, "volume": 87178.0}, {"date": "2026-02-20", "close": 11.18, "volume": 44202.0}, {"date": "2026-02-23", "close": 11.08, "volume": 118252.0}, {"date": "2026-02-24", "close": 11.05, "volume": 57248.0}, {"date": "2026-02-25", "close": 11.05, "volume": 179545.0}, {"date": "2026-02-26", "close": 11.0, "volume": 169124.0}, {"date": "2026-02-27", "close": 10.91, "volume": 171000.0}, {"date": "2026-03-02", "close": 10.87, "volume": 102825.0}, {"date": "2026-03-03", "close": 10.78, "volume": 174857.0}, {"date": "2026-03-04", "close": 10.91, "volume": 164016.0}, {"date": "2026-03-05", "close": 10.94, "volume": 279444.0}, {"date": "2026-03-06", "close": 10.78, "volume": 126618.0}, {"date": "2026-03-09", "close": 10.74, "volume": 120057.0}, {"date": "2026-03-10", "close": 10.73, "volume": 124148.0}, {"date": "2026-03-11", "close": 10.74, "volume": 167978.0}, {"date": "2026-03-12", "close": 10.7, "volume": 158405.0}, {"date": "2026-03-13", "close": 10.72, "volume": 130798.0}, {"date": "2026-03-16", "close": 10.76, "volume": 122241.0}, {"date": "2026-03-17", "close": 10.74, "volume": 124009.0}, {"date": "2026-03-18", "close": 10.75, "volume": 123829.0}, {"date": "2026-03-19", "close": 10.71, "volume": 163159.0}, {"date": "2026-03-20", "close": 10.81, "volume": 207980.0}, {"date": "2026-03-23", "close": 10.83, "volume": 56721.0}, {"date": "2026-03-24", "close": 10.67, "volume": 260217.0}, {"date": "2026-03-25", "close": 10.72, "volume": 317176.0}, {"date": "2026-03-26", "close": 10.6, "volume": 314845.0}, {"date": "2026-03-27", "close": 10.35, "volume": 134345.0}, {"date": "2026-03-30", "close": 10.4, "volume": 222602.0}, {"date": "2026-03-31", "close": 10.73, "volume": 126000.0}, {"date": "2026-04-01", "close": 10.64, "volume": 105755.0}, {"date": "2026-04-02", "close": 10.57, "volume": 90547.0}, {"date": "2026-04-06", "close": 10.51, "volume": 134361.0}, {"date": "2026-04-07", "close": 10.57, "volume": 143981.0}, {"date": "2026-04-08", "close": 10.8, "volume": 95452.0}, {"date": "2026-04-09", "close": 10.87, "volume": 148048.0}, {"date": "2026-04-10", "close": 10.72, "volume": 99449.0}, {"date": "2026-04-13", "close": 10.77, "volume": 114005.0}, {"date": "2026-04-14", "close": 10.83, "volume": 43436.0}, {"date": "2026-04-15", "close": 10.77, "volume": 52015.0}, {"date": "2026-04-16", "close": 10.8, "volume": 80516.0}, {"date": "2026-04-17", "close": 10.91, "volume": 90715.0}, {"date": "2026-04-20", "close": 10.91, "volume": 87811.0}, {"date": "2026-04-21", "close": 10.78, "volume": 108007.0}, {"date": "2026-04-22", "close": 10.83, "volume": 72899.0}, {"date": "2026-04-23", "close": 10.76, "volume": 74497.0}, {"date": "2026-04-24", "close": 10.79, "volume": 58343.0}, {"date": "2026-04-27", "close": 10.81, "volume": 58277.0}, {"date": "2026-04-28", "close": 10.78, "volume": 140137.0}, {"date": "2026-04-29", "close": 10.8, "volume": 104071.0}, {"date": "2026-04-30", "close": 10.96, "volume": 329880.0}, {"date": "2026-05-01", "close": 10.96, "volume": 158717.0}, {"date": "2026-05-04", "close": 10.89, "volume": 134878.0}, {"date": "2026-05-05", "close": 10.93, "volume": 377457.0}, {"date": "2026-05-06", "close": 10.99, "volume": 157091.0}, {"date": "2026-05-07", "close": 10.99, "volume": 65830.0}, {"date": "2026-05-08", "close": 11.0, "volume": 72341.0}, {"date": "2026-05-11", "close": 11.01, "volume": 58130.0}, {"date": "2026-05-12", "close": 10.99, "volume": 76406.0}, {"date": "2026-05-13", "close": 11.05, "volume": 46520.0}, {"date": "2026-05-14", "close": 11.0, "volume": 82473.0}, {"date": "2026-05-15", "close": 10.88, "volume": 37220.0}, {"date": "2026-05-18", "close": 10.92, "volume": 56948.0}, {"date": "2026-05-19", "close": 10.87, "volume": 91722.0}, {"date": "2026-05-20", "close": 10.89, "volume": 70633.0}, {"date": "2026-05-21", "close": 10.87, "volume": 55332.0}, {"date": "2026-05-22", "close": 10.88, "volume": 67088.0}, {"date": "2026-05-26", "close": 10.85, "volume": 75867.0}, {"date": "2026-05-27", "close": 10.88, "volume": 90534.0}, {"date": "2026-05-28", "close": 10.91, "volume": 102563.0}, {"date": "2026-05-29", "close": 10.87, "volume": 103503.0}, {"date": "2026-06-01", "close": 10.83, "volume": 70556.0}, {"date": "2026-06-02", "close": 10.8, "volume": 65395.0}, {"date": "2026-06-03", "close": 10.78, "volume": 113054.0}, {"date": "2026-06-04", "close": 10.76, "volume": 61052.0}, {"date": "2026-06-05", "close": 10.73, "volume": 82820.0}, {"date": "2026-06-08", "close": 10.7, "volume": 94996.0}, {"date": "2026-06-09", "close": 10.76, "volume": 70171.0}, {"date": "2026-06-10", "close": 10.77, "volume": 177490.0}, {"date": "2026-06-11", "close": 10.78, "volume": 40664.0}, {"date": "2026-06-12", "close": 10.78, "volume": 89036.0}, {"date": "2026-06-15", "close": 10.71, "volume": 56142.0}, {"date": "2026-06-16", "close": 10.72, "volume": 53557.0}, {"date": "2026-06-17", "close": 10.68, "volume": 72299.0}, {"date": "2026-06-18", "close": 10.68, "volume": 69017.0}, {"date": "2026-06-22", "close": 10.67, "volume": 45210.0}, {"date": "2026-06-23", "close": 10.69, "volume": 52568.0}, {"date": "2026-06-24", "close": 10.67, "volume": 73908.0}, {"date": "2026-06-25", "close": 10.69, "volume": 95108.0}, {"date": "2026-06-26", "close": 10.68, "volume": 58948.0}, {"date": "2026-06-29", "close": 10.72, "volume": 97236.0}, {"date": "2026-06-30", "close": 10.8, "volume": 67391.0}, {"date": "2026-07-01", "close": 10.78, "volume": 133553.0}, {"date": "2026-07-02", "close": 10.78, "volume": 47856.0}, {"date": "2026-07-06", "close": 10.78, "volume": 32818.0}, {"date": "2026-07-07", "close": 10.75, "volume": 40971.0}, {"date": "2026-07-08", "close": 10.74, "volume": 38381.0}, {"date": "2026-07-09", "close": 10.74, "volume": 55981.0}, {"date": "2026-07-10", "close": 10.73, "volume": 48890.0}, {"date": "2026-07-13", "close": 10.76, "volume": 91135.0}, {"date": "2026-07-14", "close": 10.8, "volume": 48791.0}, {"date": "2026-07-15", "close": 10.71, "volume": 53679.0}, {"date": "2026-07-16", "close": 10.72, "volume": 26599.0}, {"date": "2026-07-17", "close": 10.67, "volume": 28755.0}, {"date": "2026-07-20", "close": 10.69, "volume": 28201.0}, {"date": "2026-07-21", "close": 10.76, "volume": 131709.0}, {"date": "2026-07-22", "close": 10.71, "volume": 89040.0}, {"date": "2026-07-23", "close": 10.66, "volume": 80597.0}, {"date": "2026-07-24", "close": 10.65, "volume": 70527.0}, {"date": "2026-07-27", "close": 10.69, "volume": 65492.0}, {"date": "2026-07-28", "close": 10.67, "volume": 49685.0}, {"date": "2026-07-29", "close": 10.65, "volume": 19031.0}, {"date": "2026-07-30", "close": 10.66, "volume": 45964.0}, {"date": "2026-07-31", "close": 10.63, "volume": 73827.0}, {"date": "2026-08-03", "close": 10.68, "volume": 82094.0}, {"date": "2026-08-04", "close": 10.71, "volume": 105324.0}, {"date": "2026-08-05", "close": 10.8, "volume": 270540.0}, {"date": "2026-08-06", "close": 10.85, "volume": 177093.0}, {"date": "2026-08-07", "close": 10.84, "volume": 104020.0}, {"date": "2026-08-10", "close": 10.85, "volume": 82700.0}, {"date": "2026-08-11", "close": 10.89, "volume": 77169.0}, {"date": "2026-08-12", "close": 10.85, "volume": 62990.0}, {"date": "2026-08-13", "close": 10.9, "volume": 61545.0}, {"date": "2026-08-14", "close": 10.89, "volume": 106283.0}, {"date": "2026-08-17", "close": 10.84, "volume": 84927.0}, {"date": "2026-08-18", "close": 10.89, "volume": 200489.0}, {"date": "2026-08-19", "close": 10.74, "volume": 215515.0}, {"date": "2026-08-20", "close": 10.69, "volume": 54810.0}, {"date": "2026-08-21", "close": 10.74, "volume": 85927.0}, {"date": "2026-08-24", "close": 10.74, "volume": 106043.0}, {"date": "2026-08-25", "close": 10.65, "volume": 425660.0}, {"date": "2026-08-26", "close": 10.63, "volume": 173435.0}, {"date": "2026-08-27", "close": 10.61, "volume": 183940.0}, {"date": "2026-08-28", "close": 10.65, "volume": 98171.0}, {"date": "2026-08-31", "close": 10.68, "volume": 124795.0}, {"date": "2026-09-01", "close": 10.64, "volume": 117541.0}, {"date": "2026-09-02", "close": 10.66, "volume": 91262.0}, {"date": "2026-09-03", "close": 10.64, "volume": 156374.0}, {"date": "2026-09-04", "close": 10.65, "volume": 93160.0}, {"date": "2026-09-08", "close": 10.61, "volume": 90534.0}, {"date": "2026-09-09", "close": 10.59, "volume": 69029.0}, {"date": "2026-09-10", "close": 10.57, "volume": 108486.0}, {"date": "2026-09-11", "close": 10.59, "volume": 77136.0}, {"date": "2026-09-14", "close": 10.52, "volume": 90824.0}, {"date": "2026-09-15", "close": 10.45, "volume": 128913.0}, {"date": "2026-09-16", "close": 10.52, "volume": 75623.0}, {"date": "2026-09-17", "close": 10.56, "volume": 63702.0}, {"date": "2026-09-18", "close": 10.52, "volume": 36587.0}, {"date": "2026-09-21", "close": 10.49, "volume": 41667.0}, {"date": "2026-09-22", "close": 10.55, "volume": 103690.0}, {"date": "2026-09-23", "close": 10.45, "volume": 111575.0}, {"date": "2026-09-24", "close": 10.38, "volume": 122276.0}, {"date": "2026-09-25", "close": 10.5, "volume": 70052.0}, {"date": "2026-09-28", "close": 10.41, "volume": 69197.0}, {"date": "2026-09-29", "close": 10.44, "volume": 169469.0}, {"date": "2026-09-30", "close": 10.68, "volume": 880645.0}, {"date": "2026-10-01", "close": 10.74, "volume": 145702.0}, {"date": "2026-10-02", "close": 10.61, "volume": 130734.0}, {"date": "2026-10-05", "close": 10.52, "volume": 122641.0}, {"date": "2026-10-06", "close": 10.66, "volume": 128485.0}, {"date": "2026-10-07", "close": 10.62, "volume": 92645.0}, {"date": "2026-10-08", "close": 10.61, "volume": 72793.0}, {"date": "2026-10-09", "close": 10.65, "volume": 98234.0}, {"date": "2026-10-12", "close": 10.66, "volume": 75987.0}, {"date": "2026-10-13", "close": 10.67, "volume": 164565.0}, {"date": "2026-10-14", "close": 10.6, "volume": 100762.0}, {"date": "2026-10-15", "close": 10.63, "volume": 137020.0}, {"date": "2026-10-16", "close": 10.59, "volume": 46155.0}, {"date": "2026-10-19", "close": 10.58, "volume": 95500.0}, {"date": "2026-10-20", "close": 10.52, "volume": 93583.0}, {"date": "2026-10-21", "close": 10.58, "volume": 173403.0}, {"date": "2026-10-22", "close": 10.43, "volume": 140376.0}, {"date": "2026-10-23", "close": 10.43, "volume": 72074.0}, {"date": "2026-10-26", "close": 10.44, "volume": 72198.0}], "refreshing": true}