{"ticker": "ETY", "overview": {"cik": "1340736", "ticker": "ETY", "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030891", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-26", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-26-285325", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001410368-26-064367", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "EFR ETG ETY EVG EXG - DEF 14A (IXBRL)", "accession": "0001133228-26-009417", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001410368-26-034153", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-11", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND - 424B3", "accession": "0001133228-26-003423", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000616", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-30", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-25-336962", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-042701", "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": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001410368-25-012477", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND (ETY)", "accession": "0001076598-25-000401", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-14", "title": "TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND (ETY)", "accession": "0001076598-25-000343", "price_sensitive": true}, {"form": "N-PX", "date": "2025-08-12", "title": "Form N-PX", "accession": "0001140361-25-030492", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-27", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-25-150916", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-23", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001076598-25-000246", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-23", "title": "Form NPORT-P", "accession": "0001752724-25-150451", "price_sensitive": false}, {"form": "424B3", "date": "2025-05-01", "title": "ETY & EOS SAI SUPPLEMENT DTD 5-1-2025", "accession": "0001076598-25-000103", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-31", "title": "Form NPORT-P", "accession": "0001752724-25-075622", "price_sensitive": false}, {"form": "POS EX", "date": "2025-02-19", "title": "TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0000940394-25-000230", "price_sensitive": false}, {"form": "424B5", "date": "2025-02-19", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-25-029518", "price_sensitive": false}, {"form": "N-2ASR", "date": "2025-02-14", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-25-026876", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001752724-25-001999", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-12-26", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-24-285018", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-290745", "price_sensitive": false}]}, "description": "Eaton Vance Tax-Managed Diversified Equity Income Fund trades as ETY on the NYSE and is registered in the United States. Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 21 December 2020.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ETY", "has_prices": true, "as_of": "2026-08-07", "last": 14.65, "prev_close": 14.55, "change": 0.09999999999999964, "change_pct": 0.0068728522336769515, "session_volume": 251234.0, "vwap_5": 14.579074370560052, "vwap_20": 14.400695213501267, "vwap_60": 14.536267049933413, "vwap_250": 14.958930295653282, "high_52w": 15.86, "low_52w": 13.16, "avg_volume_20": 268339.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-70614acacf774a70b0c8245a097a7350-6", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Pat Roberts sells ETY ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/70614aca-cf77-4a70-b0c8-245a097a7350/", "trade_date": "2020-12-21", "timestamp": "2020-12-21", "mins": 3085430}, {"id": "SENATE-5f8b946057a5472fad9d52d1f0b32237-8", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Pat Roberts sells ETY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5f8b9460-57a5-472f-ad9d-52d1f0b32237/", "trade_date": "2020-01-13", "timestamp": "2020-01-13", "mins": 3579350}, {"id": "SENATE-880caa8fbd2d435193973775e4cc2680-6", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/880caa8f-bd2d-4351-9397-3775e4cc2680/", "trade_date": "2018-02-05", "timestamp": "2018-02-05", "mins": 4597430}, {"id": "SENATE-880caa8fbd2d435193973775e4cc2680-14", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/880caa8f-bd2d-4351-9397-3775e4cc2680/", "trade_date": "2018-02-05", "timestamp": "2018-02-05", "mins": 4597430}, {"id": "SENATE-4dc9426a51a24f9094ac1adf3ea7fb2e-3", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/", "trade_date": "2017-12-18", "timestamp": "2017-12-18", "mins": 4667990}, {"id": "SENATE-4dc9426a51a24f9094ac1adf3ea7fb2e-0", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/", "trade_date": "2017-12-13", "timestamp": "2017-12-13", "mins": 4675190}, {"id": "SENATE-4dc9426a51a24f9094ac1adf3ea7fb2e-4", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Pat Roberts sells ETY ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/", "trade_date": "2017-12-13", "timestamp": "2017-12-13", "mins": 4675190}, {"id": "SENATE-4dc9426a51a24f9094ac1adf3ea7fb2e-5", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/", "trade_date": "2017-12-13", "timestamp": "2017-12-13", "mins": 4675190}, {"id": "SENATE-4dc9426a51a24f9094ac1adf3ea7fb2e-6", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversified Equity Income", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Pat Roberts sells ETY ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/", "trade_date": "2017-12-07", "timestamp": "2017-12-07", "mins": 4683830}, {"id": "SENATE-9e736ac965e144d7a5438e4893e0e0a7-8", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversi (NYSE)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/", "trade_date": "2015-03-13", "timestamp": "2015-03-13", "mins": 6123830}, {"id": "SENATE-9e736ac965e144d7a5438e4893e0e0a7-9", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversi (NYSE)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/", "trade_date": "2015-03-13", "timestamp": "2015-03-13", "mins": 6123830}, {"id": "SENATE-9e736ac965e144d7a5438e4893e0e0a7-10", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversi (NYSE)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/", "trade_date": "2015-03-13", "timestamp": "2015-03-13", "mins": 6123830}, {"id": "SENATE-9e736ac965e144d7a5438e4893e0e0a7-17", "src": "CONGRESS", "ticker": "ETY", "cik": "", "company": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "company_raw": "Eaton Vance Tax-Managed Diversi (NYSE)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys ETY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/", "trade_date": "2015-03-06", "timestamp": "2015-03-06", "mins": 6133910}], "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 Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest,", "new_value": "Eaton Vance Tax-Managed Diversified Equity Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001340736", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001340736", "applied": 1, "detected_at": "2026-10-24T10:54:05.822966"}]}, "key_people": [{"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 234009.0, "sold": 265004.0, "net": -30995.0, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/70614aca-cf77-4a70-b0c8-245a097a7350/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5f8b9460-57a5-472f-ad9d-52d1f0b32237/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/880caa8f-bd2d-4351-9397-3775e4cc2680/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/880caa8f-bd2d-4351-9397-3775e4cc2680/"}, {"action": "BUY", "amount": 100001.0, "date": "2017-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/"}, {"action": "SELL", "amount": 50001.0, "date": "2017-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/"}, {"action": "SELL", "amount": 100001.0, "date": "2017-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4dc9426a-51a2-4f90-94ac-1adf3ea7fb2e/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/"}, {"action": "BUY", "amount": 50001.0, "date": "2015-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-03-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/70614aca-cf77-4a70-b0c8-245a097a7350/"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030891", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-26", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-26-285325", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001410368-26-064367", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "EFR ETG ETY EVG EXG - DEF 14A (IXBRL)", "accession": "0001133228-26-009417", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001410368-26-034153", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-11", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND - 424B3", "accession": "0001133228-26-003423", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000616", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-30", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-25-336962", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-042701", "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": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001410368-25-012477", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND (ETY)", "accession": "0001076598-25-000401", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-14", "title": "TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND (ETY)", "accession": "0001076598-25-000343", "price_sensitive": true}, {"form": "N-PX", "date": "2025-08-12", "title": "Form N-PX", "accession": "0001140361-25-030492", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-27", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-25-150916", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-23", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001076598-25-000246", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-23", "title": "Form NPORT-P", "accession": "0001752724-25-150451", "price_sensitive": false}, {"form": "424B3", "date": "2025-05-01", "title": "ETY & EOS SAI SUPPLEMENT DTD 5-1-2025", "accession": "0001076598-25-000103", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-31", "title": "Form NPORT-P", "accession": "0001752724-25-075622", "price_sensitive": false}, {"form": "POS EX", "date": "2025-02-19", "title": "TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0000940394-25-000230", "price_sensitive": false}, {"form": "424B5", "date": "2025-02-19", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-25-029518", "price_sensitive": false}, {"form": "N-2ASR", "date": "2025-02-14", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-25-026876", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001752724-25-001999", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-12-26", "title": "EATON VANCE TAX-MANAGED DIVERSIFIED EQUITY INCOME FUND", "accession": "0001193125-24-285018", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-290745", "price_sensitive": false}], "performance": {"ticker": "ETY", "has_prices": true, "summary": {"n": 9, "avg": 0.29646701911193024, "win_rate": 1.0, "best": 0.369158878504673, "worst": 0.20081967213114765, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 11.36, "return": 0.2896126760563381}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 11.36, "return": 0.2896126760563381}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 100001.0, "date": "2017-12-18", "score": 0.0, "ref_price": 12.2, "return": 0.20081967213114765}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-12-13", "score": 0.0, "ref_price": 12.15, "return": 0.205761316872428}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2017-12-13", "score": 0.0, "ref_price": 12.15, "return": 0.205761316872428}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-13", "score": 0.0, "ref_price": 10.7, "return": 0.369158878504673}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2015-03-13", "score": 0.0, "ref_price": 10.7, "return": 0.369158878504673}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2015-03-13", "score": 0.0, "ref_price": 10.7, "return": 0.369158878504673}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-06", "score": 0.0, "ref_price": 10.7, "return": 0.369158878504673}]}, "price_series": [{"date": "2016-08-08", "close": 10.7, "volume": 346594.0}, {"date": "2016-08-09", "close": 10.72, "volume": 334320.0}, {"date": "2016-08-10", "close": 10.77, "volume": 341326.0}, {"date": "2016-08-11", "close": 10.81, "volume": 296265.0}, {"date": "2016-08-12", "close": 10.8, "volume": 343462.0}, {"date": "2016-08-15", "close": 10.87, "volume": 366233.0}, {"date": "2016-08-16", "close": 10.87, "volume": 284518.0}, {"date": "2016-08-17", "close": 10.87, "volume": 227657.0}, {"date": "2016-08-18", "close": 10.95, "volume": 477283.0}, {"date": "2016-08-19", "close": 10.97, "volume": 279029.0}, {"date": "2016-08-22", "close": 10.89, "volume": 278383.0}, {"date": "2016-08-23", "close": 10.77, "volume": 744767.0}, {"date": "2016-08-24", "close": 10.81, "volume": 309524.0}, {"date": "2016-08-25", "close": 10.71, "volume": 352956.0}, {"date": "2016-08-26", "close": 10.77, "volume": 241457.0}, {"date": "2016-08-29", "close": 10.79, "volume": 297954.0}, {"date": "2016-08-30", "close": 10.81, "volume": 235072.0}, {"date": "2016-08-31", "close": 10.83, "volume": 344934.0}, {"date": "2016-09-01", "close": 10.81, "volume": 215228.0}, {"date": "2016-09-02", "close": 10.85, "volume": 223859.0}, {"date": "2016-09-06", "close": 10.92, "volume": 434405.0}, {"date": "2016-09-07", "close": 10.98, "volume": 232934.0}, {"date": "2016-09-08", "close": 11.02, "volume": 226502.0}, {"date": "2016-09-09", "close": 10.76, "volume": 448225.0}, {"date": "2016-09-12", "close": 10.79, "volume": 382906.0}, {"date": "2016-09-13", "close": 10.73, "volume": 371885.0}, {"date": "2016-09-14", "close": 10.73, "volume": 354015.0}, {"date": "2016-09-15", "close": 10.85, "volume": 291548.0}, {"date": "2016-09-16", "close": 10.79, "volume": 269831.0}, {"date": "2016-09-19", "close": 10.84, "volume": 379209.0}, {"date": "2016-09-20", "close": 10.82, "volume": 315632.0}, {"date": "2016-09-21", "close": 10.7, "volume": 666286.0}, {"date": "2016-09-22", "close": 10.74, "volume": 369028.0}, {"date": "2016-09-23", "close": 10.75, "volume": 271583.0}, {"date": "2016-09-26", "close": 10.55, "volume": 446976.0}, {"date": "2016-09-27", "close": 10.7, "volume": 286492.0}, {"date": "2016-09-28", "close": 10.74, "volume": 243450.0}, {"date": "2016-09-29", "close": 10.54, "volume": 579299.0}, {"date": "2016-09-30", "close": 10.71, "volume": 389135.0}, {"date": "2016-10-03", "close": 10.73, "volume": 244952.0}, {"date": "2016-10-04", "close": 10.67, "volume": 430927.0}, {"date": "2016-10-05", "close": 10.66, "volume": 334509.0}, {"date": "2016-10-06", "close": 10.73, "volume": 291587.0}, {"date": "2016-10-07", "close": 10.77, "volume": 273384.0}, {"date": "2016-10-10", "close": 10.82, "volume": 230490.0}, {"date": "2016-10-11", "close": 10.71, "volume": 268863.0}, {"date": "2016-10-12", "close": 10.71, "volume": 158630.0}, {"date": "2016-10-13", "close": 10.57, "volume": 390706.0}, {"date": "2016-10-14", "close": 10.56, "volume": 243336.0}, {"date": "2016-10-17", "close": 10.33, "volume": 556270.0}, {"date": "2016-10-18", "close": 10.51, "volume": 308379.0}, {"date": "2016-10-19", "close": 10.58, "volume": 304596.0}, {"date": "2016-10-20", "close": 10.44, "volume": 283922.0}, {"date": "2016-10-21", "close": 10.53, "volume": 262305.0}, {"date": "2016-10-24", "close": 10.6, "volume": 277197.0}, {"date": "2016-10-25", "close": 10.62, "volume": 231823.0}, {"date": "2016-10-26", "close": 10.57, "volume": 195021.0}, {"date": "2016-10-27", "close": 10.48, "volume": 413125.0}, {"date": "2016-10-28", "close": 10.28, "volume": 576102.0}, {"date": "2016-10-31", "close": 10.29, "volume": 385916.0}, {"date": "2016-11-01", "close": 10.22, "volume": 377107.0}, {"date": "2016-11-02", "close": 9.94, "volume": 838661.0}, {"date": "2016-11-03", "close": 9.95, "volume": 320459.0}, {"date": "2016-11-04", "close": 9.91, "volume": 461211.0}, {"date": "2016-11-07", "close": 10.11, "volume": 445032.0}, {"date": "2016-11-08", "close": 10.14, "volume": 310810.0}, {"date": "2016-11-09", "close": 10.21, "volume": 440573.0}, {"date": "2016-11-10", "close": 10.26, "volume": 505907.0}, {"date": "2016-11-11", "close": 10.21, "volume": 299465.0}, {"date": "2016-11-14", "close": 10.08, "volume": 505627.0}, {"date": "2016-11-15", "close": 10.24, "volume": 312709.0}, {"date": "2016-11-16", "close": 10.21, "volume": 355660.0}, {"date": "2016-11-17", "close": 10.37, "volume": 360611.0}, {"date": "2016-11-18", "close": 10.36, "volume": 323665.0}, {"date": "2016-11-21", "close": 10.31, "volume": 331801.0}, {"date": "2016-11-22", "close": 10.36, "volume": 371212.0}, {"date": "2016-11-23", "close": 10.34, "volume": 281713.0}, {"date": "2016-11-25", "close": 10.42, "volume": 153549.0}, {"date": "2016-11-28", "close": 10.32, "volume": 302252.0}, {"date": "2016-11-29", "close": 10.28, "volume": 396697.0}, {"date": "2016-11-30", "close": 10.24, "volume": 456520.0}, {"date": "2016-12-01", "close": 10.18, "volume": 327843.0}, {"date": "2016-12-02", "close": 10.14, "volume": 368159.0}, {"date": "2016-12-05", "close": 10.2, "volume": 357246.0}, {"date": "2016-12-06", "close": 10.24, "volume": 583178.0}, {"date": "2016-12-07", "close": 10.33, "volume": 469135.0}, {"date": "2016-12-08", "close": 10.29, "volume": 353550.0}, {"date": "2016-12-09", "close": 10.32, "volume": 483264.0}, {"date": "2016-12-12", "close": 10.33, "volume": 590525.0}, {"date": "2016-12-13", "close": 10.43, "volume": 882625.0}, {"date": "2016-12-14", "close": 10.33, "volume": 978465.0}, {"date": "2016-12-15", "close": 10.42, "volume": 513591.0}, {"date": "2016-12-16", "close": 10.48, "volume": 744769.0}, {"date": "2016-12-19", "close": 10.49, "volume": 524319.0}, {"date": "2016-12-20", "close": 10.59, "volume": 442906.0}, {"date": "2016-12-21", "close": 10.41, "volume": 385278.0}, {"date": "2016-12-22", "close": 10.38, "volume": 409892.0}, {"date": "2016-12-23", "close": 10.42, "volume": 429177.0}, {"date": "2016-12-27", "close": 10.4, "volume": 713532.0}, {"date": "2016-12-28", "close": 10.3, "volume": 463120.0}, {"date": "2016-12-29", "close": 10.35, "volume": 428474.0}, {"date": "2016-12-30", "close": 10.35, "volume": 753794.0}, {"date": "2017-01-03", "close": 10.3, "volume": 779580.0}, {"date": "2017-01-04", "close": 10.39, "volume": 819910.0}, {"date": "2017-01-05", "close": 10.38, "volume": 960545.0}, {"date": "2017-01-06", "close": 10.46, "volume": 369049.0}, {"date": "2017-01-09", "close": 10.44, "volume": 421323.0}, {"date": "2017-01-10", "close": 10.52, "volume": 480015.0}, {"date": "2017-01-11", "close": 10.5, "volume": 435443.0}, {"date": "2017-01-12", "close": 10.45, "volume": 365982.0}, {"date": "2017-01-13", "close": 10.51, "volume": 199354.0}, {"date": "2017-01-17", "close": 10.46, "volume": 362216.0}, {"date": "2017-01-18", "close": 10.53, "volume": 302779.0}, {"date": "2017-01-19", "close": 10.51, "volume": 310831.0}, {"date": "2017-01-20", "close": 10.44, "volume": 435274.0}, {"date": "2017-01-23", "close": 10.48, "volume": 396134.0}, {"date": "2017-01-24", "close": 10.52, "volume": 316099.0}, {"date": "2017-01-25", "close": 10.55, "volume": 870166.0}, {"date": "2017-01-26", "close": 10.59, "volume": 447101.0}, {"date": "2017-01-27", "close": 10.65, "volume": 313320.0}, {"date": "2017-01-30", "close": 10.66, "volume": 453882.0}, {"date": "2017-01-31", "close": 10.66, "volume": 358862.0}, {"date": "2017-02-01", "close": 10.72, "volume": 496566.0}, {"date": "2017-02-02", "close": 10.71, "volume": 331178.0}, {"date": "2017-02-03", "close": 10.76, "volume": 398831.0}, {"date": "2017-02-06", "close": 10.82, "volume": 705946.0}, {"date": "2017-02-07", "close": 10.85, "volume": 670746.0}, {"date": "2017-02-08", "close": 10.87, "volume": 514231.0}, {"date": "2017-02-09", "close": 10.9, "volume": 418419.0}, {"date": "2017-02-10", "close": 10.93, "volume": 431574.0}, {"date": "2017-02-13", "close": 11.02, "volume": 538376.0}, {"date": "2017-02-14", "close": 11.04, "volume": 407944.0}, {"date": "2017-02-15", "close": 11.09, "volume": 638841.0}, {"date": "2017-02-16", "close": 10.93, "volume": 397261.0}, {"date": "2017-02-17", "close": 10.81, "volume": 459338.0}, {"date": "2017-02-21", "close": 10.86, "volume": 440291.0}, {"date": "2017-02-22", "close": 10.93, "volume": 392492.0}, {"date": "2017-02-23", "close": 10.92, "volume": 399573.0}, {"date": "2017-02-24", "close": 10.95, "volume": 306977.0}, {"date": "2017-02-27", "close": 11.06, "volume": 576956.0}, {"date": "2017-02-28", "close": 11.03, "volume": 761169.0}, {"date": "2017-03-01", "close": 11.09, "volume": 845470.0}, {"date": "2017-03-02", "close": 11.0, "volume": 522859.0}, {"date": "2017-03-03", "close": 11.09, "volume": 383003.0}, {"date": "2017-03-06", "close": 11.03, "volume": 344901.0}, {"date": "2017-03-07", "close": 11.06, "volume": 321106.0}, {"date": "2017-03-08", "close": 11.02, "volume": 415143.0}, {"date": "2017-03-09", "close": 10.9, "volume": 666983.0}, {"date": "2017-03-10", "close": 10.88, "volume": 714199.0}, {"date": "2017-03-13", "close": 10.99, "volume": 310942.0}, {"date": "2017-03-14", "close": 11.0, "volume": 271583.0}, {"date": "2017-03-15", "close": 11.07, "volume": 287967.0}, {"date": "2017-03-16", "close": 11.13, "volume": 359347.0}, {"date": "2017-03-17", "close": 11.19, "volume": 470839.0}, {"date": "2017-03-20", "close": 11.17, "volume": 471105.0}, {"date": "2017-03-21", "close": 11.07, "volume": 420039.0}, {"date": "2017-03-22", "close": 11.07, "volume": 436352.0}, {"date": "2017-03-23", "close": 11.08, "volume": 368159.0}, {"date": "2017-03-24", "close": 11.01, "volume": 345941.0}, {"date": "2017-03-27", "close": 10.97, "volume": 340451.0}, {"date": "2017-03-28", "close": 11.05, "volume": 495903.0}, {"date": "2017-03-29", "close": 11.12, "volume": 329079.0}, {"date": "2017-03-30", "close": 11.1, "volume": 523914.0}, {"date": "2017-03-31", "close": 11.07, "volume": 454369.0}, {"date": "2017-04-03", "close": 11.01, "volume": 573635.0}, {"date": "2017-04-04", "close": 11.09, "volume": 637150.0}, {"date": "2017-04-05", "close": 11.01, "volume": 413536.0}, {"date": "2017-04-06", "close": 11.09, "volume": 405687.0}, {"date": "2017-04-07", "close": 11.1, "volume": 544359.0}, {"date": "2017-04-10", "close": 11.09, "volume": 610522.0}, {"date": "2017-04-11", "close": 11.1, "volume": 643821.0}, {"date": "2017-04-12", "close": 11.14, "volume": 679455.0}, {"date": "2017-04-13", "close": 11.15, "volume": 420350.0}, {"date": "2017-04-17", "close": 11.13, "volume": 534680.0}, {"date": "2017-04-18", "close": 11.16, "volume": 507999.0}, {"date": "2017-04-19", "close": 11.07, "volume": 609416.0}, {"date": "2017-04-20", "close": 11.1, "volume": 372194.0}, {"date": "2017-04-21", "close": 11.12, "volume": 323974.0}, {"date": "2017-04-24", "close": 11.21, "volume": 413275.0}, {"date": "2017-04-25", "close": 11.29, "volume": 539596.0}, {"date": "2017-04-26", "close": 11.23, "volume": 440173.0}, {"date": "2017-04-27", "close": 11.29, "volume": 358085.0}, {"date": "2017-04-28", "close": 11.28, "volume": 366419.0}, {"date": "2017-05-01", "close": 11.31, "volume": 346028.0}, {"date": "2017-05-02", "close": 11.28, "volume": 383705.0}, {"date": "2017-05-03", "close": 11.26, "volume": 415232.0}, {"date": "2017-05-04", "close": 11.24, "volume": 425835.0}, {"date": "2017-05-05", "close": 11.26, "volume": 416885.0}, {"date": "2017-05-08", "close": 11.23, "volume": 498365.0}, {"date": "2017-05-09", "close": 11.29, "volume": 484084.0}, {"date": "2017-05-10", "close": 11.32, "volume": 382105.0}, {"date": "2017-05-11", "close": 11.3, "volume": 363377.0}, {"date": "2017-05-12", "close": 11.29, "volume": 395096.0}, {"date": "2017-05-15", "close": 11.37, "volume": 415862.0}, {"date": "2017-05-16", "close": 11.4, "volume": 349785.0}, {"date": "2017-05-17", "close": 11.19, "volume": 669694.0}, {"date": "2017-05-18", "close": 11.24, "volume": 411685.0}, {"date": "2017-05-19", "close": 11.38, "volume": 474053.0}, {"date": "2017-05-22", "close": 11.28, "volume": 408587.0}, {"date": "2017-05-23", "close": 11.32, "volume": 345848.0}, {"date": "2017-05-24", "close": 11.46, "volume": 595101.0}, {"date": "2017-05-25", "close": 11.45, "volume": 384689.0}, {"date": "2017-05-26", "close": 11.32, "volume": 680345.0}, {"date": "2017-05-30", "close": 11.38, "volume": 277232.0}, {"date": "2017-05-31", "close": 11.43, "volume": 309881.0}, {"date": "2017-06-01", "close": 11.48, "volume": 309310.0}, {"date": "2017-06-02", "close": 11.47, "volume": 262030.0}, {"date": "2017-06-05", "close": 11.5, "volume": 376311.0}, {"date": "2017-06-06", "close": 11.46, "volume": 339774.0}, {"date": "2017-06-07", "close": 11.51, "volume": 366409.0}, {"date": "2017-06-08", "close": 11.44, "volume": 316006.0}, {"date": "2017-06-09", "close": 11.45, "volume": 386105.0}, {"date": "2017-06-12", "close": 11.45, "volume": 338437.0}, {"date": "2017-06-13", "close": 11.56, "volume": 345599.0}, {"date": "2017-06-14", "close": 11.59, "volume": 300883.0}, {"date": "2017-06-15", "close": 11.5, "volume": 428036.0}, {"date": "2017-06-16", "close": 11.6, "volume": 336769.0}, {"date": "2017-06-19", "close": 11.76, "volume": 410383.0}, {"date": "2017-06-20", "close": 11.73, "volume": 312355.0}, {"date": "2017-06-21", "close": 11.55, "volume": 460828.0}, {"date": "2017-06-22", "close": 11.47, "volume": 385749.0}, {"date": "2017-06-23", "close": 11.62, "volume": 295911.0}, {"date": "2017-06-26", "close": 11.47, "volume": 627155.0}, {"date": "2017-06-27", "close": 11.36, "volume": 751446.0}, {"date": "2017-06-28", "close": 11.37, "volume": 704298.0}, {"date": "2017-06-29", "close": 11.18, "volume": 692423.0}, {"date": "2017-06-30", "close": 11.28, "volume": 974204.0}, {"date": "2017-07-03", "close": 11.43, "volume": 264578.0}, {"date": "2017-07-05", "close": 11.35, "volume": 724859.0}, {"date": "2017-07-06", "close": 11.35, "volume": 421985.0}, {"date": "2017-07-07", "close": 11.4, "volume": 395608.0}, {"date": "2017-07-10", "close": 11.44, "volume": 323985.0}, {"date": "2017-07-11", "close": 11.57, "volume": 520595.0}, {"date": "2017-07-12", "close": 11.6, "volume": 402430.0}, {"date": "2017-07-13", "close": 11.63, "volume": 411470.0}, {"date": "2017-07-14", "close": 11.66, "volume": 549410.0}, {"date": "2017-07-17", "close": 11.65, "volume": 364350.0}, {"date": "2017-07-18", "close": 11.71, "volume": 318791.0}, {"date": "2017-07-19", "close": 11.76, "volume": 337240.0}, {"date": "2017-07-20", "close": 11.65, "volume": 295074.0}, {"date": "2017-07-21", "close": 11.6, "volume": 251233.0}, {"date": "2017-07-24", "close": 11.57, "volume": 283056.0}, {"date": "2017-07-25", "close": 11.57, "volume": 439746.0}, {"date": "2017-07-26", "close": 11.66, "volume": 222193.0}, {"date": "2017-07-27", "close": 11.55, "volume": 460483.0}, {"date": "2017-07-28", "close": 11.53, "volume": 293900.0}, {"date": "2017-07-31", "close": 11.5, "volume": 422798.0}, {"date": "2017-08-01", "close": 11.49, "volume": 278109.0}, {"date": "2017-08-02", "close": 11.49, "volume": 379469.0}, {"date": "2017-08-03", "close": 11.44, "volume": 379915.0}, {"date": "2017-08-04", "close": 11.5, "volume": 305374.0}, {"date": "2017-08-07", "close": 11.49, "volume": 298850.0}, {"date": "2017-08-08", "close": 11.47, "volume": 386484.0}, {"date": "2017-08-09", "close": 11.4, "volume": 373862.0}, {"date": "2017-08-10", "close": 11.01, "volume": 1067731.0}, {"date": "2017-08-11", "close": 11.23, "volume": 634780.0}, {"date": "2017-08-14", "close": 11.4, "volume": 285964.0}, {"date": "2017-08-15", "close": 11.27, "volume": 408780.0}, {"date": "2017-08-16", "close": 11.38, "volume": 277769.0}, {"date": "2017-08-17", "close": 11.27, "volume": 430562.0}, {"date": "2017-08-18", "close": 11.18, "volume": 345586.0}, {"date": "2017-08-21", "close": 11.21, "volume": 237931.0}, {"date": "2017-08-22", "close": 11.18, "volume": 191196.0}, {"date": "2017-08-23", "close": 11.21, "volume": 266015.0}, {"date": "2017-08-24", "close": 11.17, "volume": 287645.0}, {"date": "2017-08-25", "close": 11.14, "volume": 237558.0}, {"date": "2017-08-28", "close": 11.16, "volume": 290826.0}, {"date": "2017-08-29", "close": 11.14, "volume": 212884.0}, {"date": "2017-08-30", "close": 11.23, "volume": 207979.0}, {"date": "2017-08-31", "close": 11.29, "volume": 420702.0}, {"date": "2017-09-01", "close": 11.29, "volume": 176026.0}, {"date": "2017-09-05", "close": 11.24, "volume": 238199.0}, {"date": "2017-09-06", "close": 11.21, "volume": 234960.0}, {"date": "2017-09-07", "close": 11.25, "volume": 217270.0}, {"date": "2017-09-08", "close": 11.23, "volume": 286636.0}, {"date": "2017-09-11", "close": 11.32, "volume": 197339.0}, {"date": "2017-09-12", "close": 11.37, "volume": 214458.0}, {"date": "2017-09-13", "close": 11.38, "volume": 184010.0}, {"date": "2017-09-14", "close": 11.47, "volume": 373929.0}, {"date": "2017-09-15", "close": 11.51, "volume": 353249.0}, {"date": "2017-09-18", "close": 11.48, "volume": 365434.0}, {"date": "2017-09-19", "close": 11.57, "volume": 432615.0}, {"date": "2017-09-20", "close": 11.59, "volume": 300364.0}, {"date": "2017-09-21", "close": 11.41, "volume": 335272.0}, {"date": "2017-09-22", "close": 11.4, "volume": 495397.0}, {"date": "2017-09-25", "close": 11.45, "volume": 510464.0}, {"date": "2017-09-26", "close": 11.53, "volume": 419926.0}, {"date": "2017-09-27", "close": 11.53, "volume": 447155.0}, {"date": "2017-09-28", "close": 11.58, "volume": 365445.0}, {"date": "2017-09-29", "close": 11.66, "volume": 488441.0}, {"date": "2017-10-02", "close": 11.7, "volume": 355001.0}, {"date": "2017-10-03", "close": 11.64, "volume": 363445.0}, {"date": "2017-10-04", "close": 11.66, "volume": 324741.0}, {"date": "2017-10-05", "close": 11.74, "volume": 343263.0}, {"date": "2017-10-06", "close": 11.7, "volume": 351916.0}, {"date": "2017-10-09", "close": 11.73, "volume": 229677.0}, {"date": "2017-10-10", "close": 11.77, "volume": 295115.0}, {"date": "2017-10-11", "close": 11.82, "volume": 197000.0}, {"date": "2017-10-12", "close": 11.79, "volume": 320124.0}, {"date": "2017-10-13", "close": 11.84, "volume": 383386.0}, {"date": "2017-10-16", "close": 11.8, "volume": 264167.0}, {"date": "2017-10-17", "close": 11.84, "volume": 234676.0}, {"date": "2017-10-18", "close": 11.8, "volume": 358752.0}, {"date": "2017-10-19", "close": 11.76, "volume": 280554.0}, {"date": "2017-10-20", "close": 11.78, "volume": 454439.0}, {"date": "2017-10-23", "close": 11.65, "volume": 356641.0}, {"date": "2017-10-24", "close": 11.67, "volume": 409978.0}, {"date": "2017-10-25", "close": 11.55, "volume": 299036.0}, {"date": "2017-10-26", "close": 11.52, "volume": 305462.0}, {"date": "2017-10-27", "close": 11.6, "volume": 340875.0}, {"date": "2017-10-30", "close": 11.59, "volume": 539392.0}, {"date": "2017-10-31", "close": 11.64, "volume": 365899.0}, {"date": "2017-11-01", "close": 11.63, "volume": 264343.0}, {"date": "2017-11-02", "close": 11.6, "volume": 315612.0}, {"date": "2017-11-03", "close": 11.73, "volume": 230694.0}, {"date": "2017-11-06", "close": 11.77, "volume": 254117.0}, {"date": "2017-11-07", "close": 11.78, "volume": 240858.0}, {"date": "2017-11-08", "close": 11.82, "volume": 306900.0}, {"date": "2017-11-09", "close": 11.77, "volume": 433879.0}, {"date": "2017-11-10", "close": 11.78, "volume": 250199.0}, {"date": "2017-11-13", "close": 11.65, "volume": 344242.0}, {"date": "2017-11-14", "close": 11.65, "volume": 293492.0}, {"date": "2017-11-15", "close": 11.58, "volume": 288530.0}, {"date": "2017-11-16", "close": 11.7, "volume": 341160.0}, {"date": "2017-11-17", "close": 11.81, "volume": 381724.0}, {"date": "2017-11-20", "close": 11.8, "volume": 294550.0}, {"date": "2017-11-21", "close": 11.74, "volume": 383675.0}, {"date": "2017-11-22", "close": 11.75, "volume": 336303.0}, {"date": "2017-11-24", "close": 11.86, "volume": 120169.0}, {"date": "2017-11-27", "close": 11.89, "volume": 417651.0}, {"date": "2017-11-28", "close": 11.89, "volume": 504630.0}, {"date": "2017-11-29", "close": 11.91, "volume": 303654.0}, {"date": "2017-11-30", "close": 11.94, "volume": 367312.0}, {"date": "2017-12-01", "close": 11.99, "volume": 410375.0}, {"date": "2017-12-04", "close": 11.99, "volume": 487880.0}, {"date": "2017-12-05", "close": 12.02, "volume": 315957.0}, {"date": "2017-12-06", "close": 12.03, "volume": 215074.0}, {"date": "2017-12-07", "close": 12.03, "volume": 386332.0}, {"date": "2017-12-08", "close": 12.09, "volume": 334726.0}, {"date": "2017-12-11", "close": 12.11, "volume": 381405.0}, {"date": "2017-12-12", "close": 12.2, "volume": 375230.0}, {"date": "2017-12-13", "close": 12.15, "volume": 347256.0}, {"date": "2017-12-14", "close": 12.14, "volume": 290817.0}, {"date": "2017-12-15", "close": 12.21, "volume": 225894.0}, {"date": "2017-12-18", "close": 12.2, "volume": 440785.0}, {"date": "2017-12-19", "close": 12.22, "volume": 389099.0}, {"date": "2017-12-20", "close": 12.28, "volume": 278664.0}, {"date": "2017-12-21", "close": 12.17, "volume": 310960.0}, {"date": "2017-12-22", "close": 12.24, "volume": 186232.0}, {"date": "2017-12-26", "close": 12.14, "volume": 261892.0}, {"date": "2017-12-27", "close": 12.15, "volume": 237794.0}, {"date": "2017-12-28", "close": 12.2, "volume": 189448.0}, {"date": "2017-12-29", "close": 12.19, "volume": 387076.0}, {"date": "2018-01-02", "close": 12.36, "volume": 674893.0}, {"date": "2018-01-03", "close": 12.3, "volume": 464875.0}, {"date": "2018-01-04", "close": 12.25, "volume": 539332.0}, {"date": "2018-01-05", "close": 12.24, "volume": 682113.0}, {"date": "2018-01-08", "close": 12.21, "volume": 349272.0}, {"date": "2018-01-09", "close": 12.38, "volume": 612616.0}, {"date": "2018-01-10", "close": 12.32, "volume": 358295.0}, {"date": "2018-01-11", "close": 12.36, "volume": 414156.0}, {"date": "2018-01-12", "close": 12.42, "volume": 341818.0}, {"date": "2018-01-16", "close": 12.4, "volume": 382448.0}, {"date": "2018-01-17", "close": 12.52, "volume": 396687.0}, {"date": "2018-01-18", "close": 12.45, "volume": 220488.0}, {"date": "2018-01-19", "close": 12.52, "volume": 306122.0}, {"date": "2018-01-22", "close": 12.55, "volume": 296052.0}, {"date": "2018-01-23", "close": 12.47, "volume": 302341.0}, {"date": "2018-01-24", "close": 12.44, "volume": 336931.0}, {"date": "2018-01-25", "close": 12.46, "volume": 319187.0}, {"date": "2018-01-26", "close": 12.48, "volume": 682383.0}, {"date": "2018-01-29", "close": 12.39, "volume": 292933.0}, {"date": "2018-01-30", "close": 12.18, "volume": 697905.0}, {"date": "2018-01-31", "close": 12.28, "volume": 478547.0}, {"date": "2018-02-01", "close": 12.35, "volume": 347040.0}, {"date": "2018-02-02", "close": 12.07, "volume": 626427.0}, {"date": "2018-02-05", "close": 11.36, "volume": 2153325.0}, {"date": "2018-02-06", "close": 11.73, "volume": 1363778.0}, {"date": "2018-02-07", "close": 11.78, "volume": 856241.0}, {"date": "2018-02-08", "close": 11.43, "volume": 759610.0}, {"date": "2018-02-09", "close": 11.38, "volume": 862210.0}, {"date": "2018-02-12", "close": 11.69, "volume": 585671.0}, {"date": "2018-02-13", "close": 11.71, "volume": 386498.0}, {"date": "2018-02-14", "close": 11.76, "volume": 520047.0}, {"date": "2018-02-15", "close": 11.83, "volume": 530800.0}, {"date": "2018-02-16", "close": 11.89, "volume": 286717.0}, {"date": "2018-02-20", "close": 11.74, "volume": 343790.0}, {"date": "2018-02-21", "close": 11.77, "volume": 386846.0}, {"date": "2018-02-22", "close": 11.76, "volume": 281382.0}, {"date": "2018-02-23", "close": 11.9, "volume": 199593.0}, {"date": "2018-02-26", "close": 11.95, "volume": 315835.0}, {"date": "2018-02-27", "close": 11.92, "volume": 410786.0}, {"date": "2018-02-28", "close": 11.8, "volume": 538252.0}, {"date": "2018-03-01", "close": 11.62, "volume": 399328.0}, {"date": "2018-03-02", "close": 11.71, "volume": 296654.0}, {"date": "2018-03-05", "close": 11.79, "volume": 388275.0}, {"date": "2018-03-06", "close": 11.89, "volume": 305721.0}, {"date": "2018-03-07", "close": 11.83, "volume": 422090.0}, {"date": "2018-03-08", "close": 11.91, "volume": 192284.0}, {"date": "2018-03-09", "close": 12.09, "volume": 315139.0}, {"date": "2018-03-12", "close": 12.13, "volume": 192342.0}, {"date": "2018-03-13", "close": 11.95, "volume": 444977.0}, {"date": "2018-03-14", "close": 11.95, "volume": 243323.0}, {"date": "2018-03-15", "close": 11.98, "volume": 256318.0}, {"date": "2018-03-16", "close": 11.95, "volume": 276364.0}, {"date": "2018-03-19", "close": 11.9, "volume": 282473.0}, {"date": "2018-03-20", "close": 11.93, "volume": 370171.0}, {"date": "2018-03-21", "close": 11.86, "volume": 264123.0}, {"date": "2018-03-22", "close": 11.65, "volume": 297849.0}, {"date": "2018-03-23", "close": 11.33, "volume": 440027.0}, {"date": "2018-03-26", "close": 11.52, "volume": 317259.0}, {"date": "2018-03-27", "close": 11.46, "volume": 403879.0}, {"date": "2018-03-28", "close": 11.43, "volume": 296141.0}, {"date": "2018-03-29", "close": 11.57, "volume": 344414.0}, {"date": "2018-04-02", "close": 11.4, "volume": 463521.0}, {"date": "2018-04-03", "close": 11.55, "volume": 296048.0}, {"date": "2018-04-04", "close": 11.73, "volume": 371476.0}, {"date": "2018-04-05", "close": 11.77, "volume": 272248.0}, {"date": "2018-04-06", "close": 11.6, "volume": 423108.0}, {"date": "2018-04-09", "close": 11.59, "volume": 387201.0}, {"date": "2018-04-10", "close": 11.81, "volume": 310358.0}, {"date": "2018-04-11", "close": 11.88, "volume": 306845.0}, {"date": "2018-04-12", "close": 11.83, "volume": 332297.0}, {"date": "2018-04-13", "close": 11.81, "volume": 197861.0}, {"date": "2018-04-16", "close": 11.96, "volume": 259641.0}, {"date": "2018-04-17", "close": 12.06, "volume": 255188.0}, {"date": "2018-04-18", "close": 12.09, "volume": 240018.0}, {"date": "2018-04-19", "close": 12.09, "volume": 317600.0}, {"date": "2018-04-20", "close": 11.92, "volume": 186919.0}, {"date": "2018-04-23", "close": 11.88, "volume": 289943.0}, {"date": "2018-04-24", "close": 11.85, "volume": 414293.0}, {"date": "2018-04-25", "close": 11.8, "volume": 212870.0}, {"date": "2018-04-26", "close": 11.93, "volume": 235293.0}, {"date": "2018-04-27", "close": 12.03, "volume": 306801.0}, {"date": "2018-04-30", "close": 11.98, "volume": 305530.0}, {"date": "2018-05-01", "close": 12.04, "volume": 451296.0}, {"date": "2018-05-02", "close": 12.01, "volume": 299583.0}, {"date": "2018-05-03", "close": 12.0, "volume": 390811.0}, {"date": "2018-05-04", "close": 12.1, "volume": 298628.0}, {"date": "2018-05-07", "close": 12.17, "volume": 336389.0}, {"date": "2018-05-08", "close": 12.24, "volume": 270145.0}, {"date": "2018-05-09", "close": 12.31, "volume": 341431.0}, {"date": "2018-05-10", "close": 12.38, "volume": 236597.0}, {"date": "2018-05-11", "close": 12.46, "volume": 363335.0}, {"date": "2018-05-14", "close": 12.47, "volume": 267894.0}, {"date": "2018-05-15", "close": 12.42, "volume": 341535.0}, {"date": "2018-05-16", "close": 12.4, "volume": 293941.0}, {"date": "2018-05-17", "close": 12.55, "volume": 599430.0}, {"date": "2018-05-18", "close": 12.48, "volume": 286814.0}, {"date": "2018-05-21", "close": 12.58, "volume": 425430.0}, {"date": "2018-05-22", "close": 12.55, "volume": 364447.0}, {"date": "2018-05-23", "close": 12.44, "volume": 285583.0}, {"date": "2018-05-24", "close": 12.38, "volume": 357203.0}, {"date": "2018-05-25", "close": 12.35, "volume": 230058.0}, {"date": "2018-05-29", "close": 12.2, "volume": 339588.0}, {"date": "2018-05-30", "close": 12.32, "volume": 407962.0}, {"date": "2018-05-31", "close": 12.26, "volume": 318488.0}, {"date": "2018-06-01", "close": 12.35, "volume": 398367.0}, {"date": "2018-06-04", "close": 12.34, "volume": 278508.0}, {"date": "2018-06-05", "close": 12.4, "volume": 302687.0}, {"date": "2018-06-06", "close": 12.38, "volume": 520408.0}, {"date": "2018-06-07", "close": 12.43, "volume": 345571.0}, {"date": "2018-06-08", "close": 12.44, "volume": 233823.0}, {"date": "2018-06-11", "close": 12.44, "volume": 330914.0}, {"date": "2018-06-12", "close": 12.51, "volume": 248499.0}, {"date": "2018-06-13", "close": 12.48, "volume": 294444.0}, {"date": "2018-06-14", "close": 12.55, "volume": 348546.0}, {"date": "2018-06-15", "close": 12.55, "volume": 210181.0}, {"date": "2018-06-18", "close": 12.52, "volume": 308253.0}, {"date": "2018-06-19", "close": 12.44, "volume": 290182.0}, {"date": "2018-06-20", "close": 12.49, "volume": 234036.0}, {"date": "2018-06-21", "close": 12.33, "volume": 310874.0}, {"date": "2018-06-22", "close": 12.36, "volume": 252506.0}, {"date": "2018-06-25", "close": 12.18, "volume": 300990.0}, {"date": "2018-06-26", "close": 12.18, "volume": 200489.0}, {"date": "2018-06-27", "close": 12.08, "volume": 250909.0}, {"date": "2018-06-28", "close": 12.07, "volume": 322289.0}, {"date": "2018-06-29", "close": 12.11, "volume": 539281.0}, {"date": "2018-07-02", "close": 12.16, "volume": 299219.0}, {"date": "2018-07-03", "close": 12.2, "volume": 178684.0}, {"date": "2018-07-05", "close": 12.26, "volume": 269181.0}, {"date": "2018-07-06", "close": 12.32, "volume": 182858.0}, {"date": "2018-07-09", "close": 12.37, "volume": 205461.0}, {"date": "2018-07-10", "close": 12.44, "volume": 299486.0}, {"date": "2018-07-11", "close": 12.42, "volume": 268271.0}, {"date": "2018-07-12", "close": 12.46, "volume": 297525.0}, {"date": "2018-07-13", "close": 12.44, "volume": 304579.0}, {"date": "2018-07-16", "close": 12.55, "volume": 217109.0}, {"date": "2018-07-17", "close": 12.6, "volume": 263522.0}, {"date": "2018-07-18", "close": 12.69, "volume": 283948.0}, {"date": "2018-07-19", "close": 12.65, "volume": 259647.0}, {"date": "2018-07-20", "close": 12.7, "volume": 225689.0}, {"date": "2018-07-23", "close": 12.62, "volume": 307077.0}, {"date": "2018-07-24", "close": 12.58, "volume": 278791.0}, {"date": "2018-07-25", "close": 12.62, "volume": 308526.0}, {"date": "2018-07-26", "close": 12.58, "volume": 213165.0}, {"date": "2018-07-27", "close": 12.61, "volume": 289083.0}, {"date": "2018-07-30", "close": 12.54, "volume": 247260.0}, {"date": "2018-07-31", "close": 12.62, "volume": 363460.0}, {"date": "2018-08-01", "close": 12.65, "volume": 213249.0}, {"date": "2018-08-02", "close": 12.7, "volume": 201275.0}, {"date": "2018-08-03", "close": 12.77, "volume": 241405.0}, {"date": "2018-08-06", "close": 12.82, "volume": 216279.0}, {"date": "2018-08-07", "close": 12.8, "volume": 277840.0}, {"date": "2018-08-08", "close": 12.79, "volume": 248505.0}, {"date": "2018-08-09", "close": 12.81, "volume": 258390.0}, {"date": "2018-08-10", "close": 12.76, "volume": 201661.0}, {"date": "2018-08-13", "close": 12.57, "volume": 744419.0}, {"date": "2018-08-14", "close": 12.64, "volume": 323497.0}, {"date": "2018-08-15", "close": 12.55, "volume": 425876.0}, {"date": "2018-08-16", "close": 12.64, "volume": 265616.0}, {"date": "2018-08-17", "close": 12.67, "volume": 220532.0}, {"date": "2018-08-20", "close": 12.71, "volume": 311889.0}, {"date": "2018-08-21", "close": 12.68, "volume": 263370.0}, {"date": "2018-08-22", "close": 12.71, "volume": 289155.0}, {"date": "2018-08-23", "close": 12.64, "volume": 195504.0}, {"date": "2018-08-24", "close": 12.66, "volume": 281716.0}, {"date": "2018-08-27", "close": 12.72, "volume": 233964.0}, {"date": "2018-08-28", "close": 12.76, "volume": 180704.0}, {"date": "2018-08-29", "close": 12.85, "volume": 272070.0}, {"date": "2018-08-30", "close": 12.84, "volume": 219937.0}, {"date": "2018-08-31", "close": 12.77, "volume": 326978.0}, {"date": "2018-09-04", "close": 12.78, "volume": 216715.0}, {"date": "2018-09-05", "close": 12.74, "volume": 170370.0}, {"date": "2018-09-06", "close": 12.69, "volume": 212658.0}, {"date": "2018-09-07", "close": 12.72, "volume": 237456.0}, {"date": "2018-09-10", "close": 12.77, "volume": 206184.0}, {"date": "2018-09-11", "close": 12.92, "volume": 244387.0}, {"date": "2018-09-12", "close": 12.97, "volume": 234997.0}, {"date": "2018-09-13", "close": 12.98, "volume": 235377.0}, {"date": "2018-09-14", "close": 12.94, "volume": 207637.0}, {"date": "2018-09-17", "close": 12.91, "volume": 330804.0}, {"date": "2018-09-18", "close": 12.94, "volume": 206591.0}, {"date": "2018-09-19", "close": 12.95, "volume": 540105.0}, {"date": "2018-09-20", "close": 12.84, "volume": 566353.0}, {"date": "2018-09-21", "close": 12.79, "volume": 304922.0}, {"date": "2018-09-24", "close": 12.74, "volume": 358055.0}, {"date": "2018-09-25", "close": 12.72, "volume": 412467.0}, {"date": "2018-09-26", "close": 12.7, "volume": 452975.0}, {"date": "2018-09-27", "close": 12.8, "volume": 217470.0}, {"date": "2018-09-28", "close": 12.84, "volume": 246442.0}, {"date": "2018-10-01", "close": 12.88, "volume": 250069.0}, {"date": "2018-10-02", "close": 12.87, "volume": 273938.0}, {"date": "2018-10-03", "close": 12.85, "volume": 226518.0}, {"date": "2018-10-04", "close": 12.69, "volume": 441435.0}, {"date": "2018-10-05", "close": 12.39, "volume": 810646.0}, {"date": "2018-10-08", "close": 12.4, "volume": 339506.0}, {"date": "2018-10-09", "close": 12.44, "volume": 297941.0}, {"date": "2018-10-10", "close": 11.87, "volume": 1755698.0}, {"date": "2018-10-11", "close": 11.66, "volume": 1069579.0}, {"date": "2018-10-12", "close": 11.97, "volume": 666038.0}, {"date": "2018-10-15", "close": 11.9, "volume": 280893.0}, {"date": "2018-10-16", "close": 12.08, "volume": 386179.0}, {"date": "2018-10-17", "close": 12.19, "volume": 443098.0}, {"date": "2018-10-18", "close": 12.09, "volume": 295532.0}, {"date": "2018-10-19", "close": 12.09, "volume": 254938.0}, {"date": "2018-10-22", "close": 12.01, "volume": 322795.0}, {"date": "2018-10-23", "close": 11.74, "volume": 693832.0}, {"date": "2018-10-24", "close": 11.43, "volume": 360285.0}, {"date": "2018-10-25", "close": 11.55, "volume": 467494.0}, {"date": "2018-10-26", "close": 11.35, "volume": 538457.0}, {"date": "2018-10-29", "close": 11.2, "volume": 364061.0}, {"date": "2018-10-30", "close": 11.31, "volume": 453523.0}, {"date": "2018-10-31", "close": 11.46, "volume": 462612.0}, {"date": "2018-11-01", "close": 11.6, "volume": 333550.0}, {"date": "2018-11-02", "close": 11.56, "volume": 223386.0}, {"date": "2018-11-05", "close": 11.66, "volume": 186760.0}, {"date": "2018-11-06", "close": 11.79, "volume": 262597.0}, {"date": "2018-11-07", "close": 12.08, "volume": 277308.0}, {"date": "2018-11-08", "close": 12.12, "volume": 236624.0}, {"date": "2018-11-09", "close": 11.95, "volume": 290798.0}, {"date": "2018-11-12", "close": 11.86, "volume": 264343.0}, {"date": "2018-11-13", "close": 11.7, "volume": 334739.0}, {"date": "2018-11-14", "close": 11.61, "volume": 206572.0}, {"date": "2018-11-15", "close": 11.75, "volume": 330964.0}, {"date": "2018-11-16", "close": 11.62, "volume": 247347.0}, {"date": "2018-11-19", "close": 11.53, "volume": 364412.0}, {"date": "2018-11-20", "close": 11.24, "volume": 356106.0}, {"date": "2018-11-21", "close": 11.15, "volume": 255567.0}, {"date": "2018-11-23", "close": 11.1, "volume": 130962.0}, {"date": "2018-11-26", "close": 11.32, "volume": 287026.0}, {"date": "2018-11-27", "close": 11.3, "volume": 223775.0}, {"date": "2018-11-28", "close": 11.57, "volume": 298452.0}, {"date": "2018-11-29", "close": 11.66, "volume": 244504.0}, {"date": "2018-11-30", "close": 11.71, "volume": 286953.0}, {"date": "2018-12-03", "close": 11.92, "volume": 329216.0}, {"date": "2018-12-04", "close": 11.57, "volume": 312321.0}, {"date": "2018-12-06", "close": 11.47, "volume": 429414.0}, {"date": "2018-12-07", "close": 11.4, "volume": 298194.0}, {"date": "2018-12-10", "close": 11.15, "volume": 719315.0}, {"date": "2018-12-11", "close": 11.05, "volume": 527782.0}, {"date": "2018-12-12", "close": 11.08, "volume": 381696.0}, {"date": "2018-12-13", "close": 11.07, "volume": 425937.0}, {"date": "2018-12-14", "close": 10.81, "volume": 542891.0}, {"date": "2018-12-17", "close": 10.56, "volume": 769221.0}, {"date": "2018-12-18", "close": 10.67, "volume": 806155.0}, {"date": "2018-12-19", "close": 10.53, "volume": 450788.0}, {"date": "2018-12-20", "close": 10.01, "volume": 1167223.0}, {"date": "2018-12-21", "close": 9.71, "volume": 1118254.0}, {"date": "2018-12-24", "close": 9.52, "volume": 865546.0}, {"date": "2018-12-26", "close": 9.85, "volume": 1179560.0}, {"date": "2018-12-27", "close": 9.92, "volume": 1444479.0}, {"date": "2018-12-28", "close": 10.11, "volume": 1018902.0}, {"date": "2018-12-31", "close": 10.2, "volume": 949925.0}, {"date": "2019-01-02", "close": 10.39, "volume": 401207.0}, {"date": "2019-01-03", "close": 10.18, "volume": 379841.0}, {"date": "2019-01-04", "close": 10.39, "volume": 574304.0}, {"date": "2019-01-07", "close": 10.51, "volume": 590837.0}, {"date": "2019-01-08", "close": 10.66, "volume": 388764.0}, {"date": "2019-01-09", "close": 10.78, "volume": 519002.0}, {"date": "2019-01-10", "close": 10.83, "volume": 396438.0}, {"date": "2019-01-11", "close": 10.78, "volume": 393624.0}, {"date": "2019-01-14", "close": 10.75, "volume": 289632.0}, {"date": "2019-01-15", "close": 10.91, "volume": 415180.0}, {"date": "2019-01-16", "close": 10.95, "volume": 330447.0}, {"date": "2019-01-17", "close": 11.05, "volume": 432047.0}, {"date": "2019-01-18", "close": 11.13, "volume": 388662.0}, {"date": "2019-01-22", "close": 11.12, "volume": 650332.0}, {"date": "2019-01-23", "close": 11.07, "volume": 486851.0}, {"date": "2019-01-24", "close": 10.86, "volume": 546099.0}, {"date": "2019-01-25", "close": 10.87, "volume": 382441.0}, {"date": "2019-01-28", "close": 10.86, "volume": 354537.0}, {"date": "2019-01-29", "close": 10.87, "volume": 400253.0}, {"date": "2019-01-30", "close": 10.97, "volume": 545967.0}, {"date": "2019-01-31", "close": 11.09, "volume": 558033.0}, {"date": "2019-02-01", "close": 11.03, "volume": 568633.0}, {"date": "2019-02-04", "close": 11.0, "volume": 597039.0}, {"date": "2019-02-05", "close": 11.16, "volume": 496678.0}, {"date": "2019-02-06", "close": 11.16, "volume": 363146.0}, {"date": "2019-02-07", "close": 11.03, "volume": 391394.0}, {"date": "2019-02-08", "close": 11.03, "volume": 355748.0}, {"date": "2019-02-11", "close": 11.06, "volume": 430828.0}, {"date": "2019-02-12", "close": 11.16, "volume": 605560.0}, {"date": "2019-02-13", "close": 11.22, "volume": 343101.0}, {"date": "2019-02-14", "close": 11.25, "volume": 238327.0}, {"date": "2019-02-15", "close": 11.41, "volume": 281258.0}, {"date": "2019-02-19", "close": 11.51, "volume": 355209.0}, {"date": "2019-02-20", "close": 11.36, "volume": 317570.0}, {"date": "2019-02-21", "close": 11.33, "volume": 312240.0}, {"date": "2019-02-22", "close": 11.24, "volume": 330007.0}, {"date": "2019-02-25", "close": 11.24, "volume": 398230.0}, {"date": "2019-02-26", "close": 11.3, "volume": 327880.0}, {"date": "2019-02-27", "close": 11.29, "volume": 364405.0}, {"date": "2019-02-28", "close": 11.27, "volume": 442760.0}, {"date": "2019-03-01", "close": 11.28, "volume": 426606.0}, {"date": "2019-03-04", "close": 11.24, "volume": 349558.0}, {"date": "2019-03-05", "close": 11.2, "volume": 376491.0}, {"date": "2019-03-06", "close": 11.13, "volume": 439334.0}, {"date": "2019-03-07", "close": 11.05, "volume": 291182.0}, {"date": "2019-03-08", "close": 11.05, "volume": 314412.0}, {"date": "2019-03-11", "close": 11.19, "volume": 195378.0}, {"date": "2019-03-12", "close": 11.22, "volume": 296353.0}, {"date": "2019-03-13", "close": 11.33, "volume": 409284.0}, {"date": "2019-03-14", "close": 11.35, "volume": 238208.0}, {"date": "2019-03-15", "close": 11.39, "volume": 267344.0}, {"date": "2019-03-18", "close": 11.39, "volume": 264405.0}, {"date": "2019-03-19", "close": 11.37, "volume": 292313.0}, {"date": "2019-03-20", "close": 11.25, "volume": 392977.0}, {"date": "2019-03-21", "close": 11.27, "volume": 365894.0}, {"date": "2019-03-22", "close": 11.15, "volume": 345163.0}, {"date": "2019-03-25", "close": 11.09, "volume": 282246.0}, {"date": "2019-03-26", "close": 11.16, "volume": 302248.0}, {"date": "2019-03-27", "close": 11.2, "volume": 288199.0}, {"date": "2019-03-28", "close": 11.26, "volume": 228144.0}, {"date": "2019-03-29", "close": 11.3, "volume": 522570.0}, {"date": "2019-04-01", "close": 11.37, "volume": 332548.0}, {"date": "2019-04-02", "close": 11.43, "volume": 292408.0}, {"date": "2019-04-03", "close": 11.44, "volume": 240993.0}, {"date": "2019-04-04", "close": 11.49, "volume": 328854.0}, {"date": "2019-04-05", "close": 11.53, "volume": 314541.0}, {"date": "2019-04-08", "close": 11.6, "volume": 384491.0}, {"date": "2019-04-09", "close": 11.5, "volume": 322427.0}, {"date": "2019-04-10", "close": 11.57, "volume": 190555.0}, {"date": "2019-04-11", "close": 11.61, "volume": 219506.0}, {"date": "2019-04-12", "close": 11.65, "volume": 243827.0}, {"date": "2019-04-15", "close": 11.76, "volume": 264564.0}, {"date": "2019-04-16", "close": 11.73, "volume": 234853.0}, {"date": "2019-04-17", "close": 11.79, "volume": 214148.0}, {"date": "2019-04-18", "close": 11.83, "volume": 279956.0}, {"date": "2019-04-22", "close": 11.77, "volume": 312056.0}, {"date": "2019-04-23", "close": 11.82, "volume": 263061.0}, {"date": "2019-04-24", "close": 11.82, "volume": 257495.0}, {"date": "2019-04-25", "close": 11.86, "volume": 216194.0}, {"date": "2019-04-26", "close": 11.91, "volume": 300814.0}, {"date": "2019-04-29", "close": 12.02, "volume": 227685.0}, {"date": "2019-04-30", "close": 12.04, "volume": 375074.0}, {"date": "2019-05-01", "close": 12.06, "volume": 284674.0}, {"date": "2019-05-02", "close": 11.94, "volume": 231025.0}, {"date": "2019-05-03", "close": 12.05, "volume": 229842.0}, {"date": "2019-05-06", "close": 12.09, "volume": 382075.0}, {"date": "2019-05-07", "close": 11.88, "volume": 563486.0}, {"date": "2019-05-08", "close": 11.78, "volume": 277669.0}, {"date": "2019-05-09", "close": 11.74, "volume": 384597.0}, {"date": "2019-05-10", "close": 11.74, "volume": 396275.0}, {"date": "2019-05-13", "close": 11.51, "volume": 285882.0}, {"date": "2019-05-14", "close": 11.64, "volume": 308247.0}, {"date": "2019-05-15", "close": 11.75, "volume": 263007.0}, {"date": "2019-05-16", "close": 11.88, "volume": 212998.0}, {"date": "2019-05-17", "close": 11.82, "volume": 288399.0}, {"date": "2019-05-20", "close": 11.78, "volume": 208241.0}, {"date": "2019-05-21", "close": 11.88, "volume": 155950.0}, {"date": "2019-05-22", "close": 11.82, "volume": 205198.0}, {"date": "2019-05-23", "close": 11.65, "volume": 474731.0}, {"date": "2019-05-24", "close": 11.68, "volume": 366172.0}, {"date": "2019-05-28", "close": 11.45, "volume": 302638.0}, {"date": "2019-05-29", "close": 11.33, "volume": 278529.0}, {"date": "2019-05-30", "close": 11.41, "volume": 274183.0}, {"date": "2019-05-31", "close": 11.22, "volume": 352948.0}, {"date": "2019-06-03", "close": 11.15, "volume": 343328.0}, {"date": "2019-06-04", "close": 11.36, "volume": 288147.0}, {"date": "2019-06-05", "close": 11.48, "volume": 243765.0}, {"date": "2019-06-06", "close": 11.66, "volume": 374919.0}, {"date": "2019-06-07", "close": 11.81, "volume": 286401.0}, {"date": "2019-06-10", "close": 11.89, "volume": 278116.0}, {"date": "2019-06-11", "close": 11.89, "volume": 325338.0}, {"date": "2019-06-12", "close": 11.86, "volume": 288384.0}, {"date": "2019-06-13", "close": 11.87, "volume": 192623.0}, {"date": "2019-06-14", "close": 11.87, "volume": 228988.0}, {"date": "2019-06-17", "close": 11.94, "volume": 190352.0}, {"date": "2019-06-18", "close": 12.03, "volume": 397270.0}, {"date": "2019-06-19", "close": 12.07, "volume": 353767.0}, {"date": "2019-06-20", "close": 12.11, "volume": 284819.0}, {"date": "2019-06-21", "close": 11.93, "volume": 425047.0}, {"date": "2019-06-24", "close": 11.94, "volume": 223065.0}, {"date": "2019-06-25", "close": 11.78, "volume": 182584.0}, {"date": "2019-06-26", "close": 11.82, "volume": 221436.0}, {"date": "2019-06-27", "close": 11.89, "volume": 258938.0}, {"date": "2019-06-28", "close": 11.99, "volume": 261126.0}, {"date": "2019-07-01", "close": 11.99, "volume": 354989.0}, {"date": "2019-07-02", "close": 12.0, "volume": 234411.0}, {"date": "2019-07-03", "close": 12.1, "volume": 159511.0}, {"date": "2019-07-05", "close": 12.01, "volume": 141508.0}, {"date": "2019-07-08", "close": 11.99, "volume": 261674.0}, {"date": "2019-07-09", "close": 11.93, "volume": 344775.0}, {"date": "2019-07-10", "close": 12.08, "volume": 311621.0}, {"date": "2019-07-11", "close": 12.04, "volume": 233275.0}, {"date": "2019-07-12", "close": 12.05, "volume": 254220.0}, {"date": "2019-07-15", "close": 12.07, "volume": 193284.0}, {"date": "2019-07-16", "close": 12.11, "volume": 231920.0}, {"date": "2019-07-17", "close": 12.06, "volume": 245394.0}, {"date": "2019-07-18", "close": 12.03, "volume": 182803.0}, {"date": "2019-07-19", "close": 12.03, "volume": 180472.0}, {"date": "2019-07-22", "close": 12.05, "volume": 221589.0}, {"date": "2019-07-23", "close": 12.0, "volume": 215286.0}, {"date": "2019-07-24", "close": 12.02, "volume": 176254.0}, {"date": "2019-07-25", "close": 11.94, "volume": 317911.0}, {"date": "2019-07-26", "close": 11.92, "volume": 221203.0}, {"date": "2019-07-29", "close": 12.0, "volume": 305774.0}, {"date": "2019-07-30", "close": 12.02, "volume": 250366.0}, {"date": "2019-07-31", "close": 11.88, "volume": 464223.0}, {"date": "2019-08-01", "close": 11.82, "volume": 404448.0}, {"date": "2019-08-02", "close": 11.81, "volume": 302094.0}, {"date": "2019-08-05", "close": 11.45, "volume": 518811.0}, {"date": "2019-08-06", "close": 11.54, "volume": 400757.0}, {"date": "2019-08-07", "close": 11.61, "volume": 473991.0}, {"date": "2019-08-08", "close": 11.82, "volume": 249529.0}, {"date": "2019-08-09", "close": 11.75, "volume": 205097.0}, {"date": "2019-08-12", "close": 11.7, "volume": 194373.0}, {"date": "2019-08-13", "close": 11.76, "volume": 317462.0}, {"date": "2019-08-14", "close": 11.61, "volume": 710933.0}, {"date": "2019-08-15", "close": 11.63, "volume": 338618.0}, {"date": "2019-08-16", "close": 11.74, "volume": 220687.0}, {"date": "2019-08-19", "close": 11.88, "volume": 161440.0}, {"date": "2019-08-20", "close": 11.87, "volume": 253205.0}, {"date": "2019-08-21", "close": 11.96, "volume": 307904.0}, {"date": "2019-08-22", "close": 11.91, "volume": 315732.0}, {"date": "2019-08-23", "close": 11.65, "volume": 436850.0}, {"date": "2019-08-26", "close": 11.59, "volume": 309009.0}, {"date": "2019-08-27", "close": 11.59, "volume": 241911.0}, {"date": "2019-08-28", "close": 11.64, "volume": 261261.0}, {"date": "2019-08-29", "close": 11.67, "volume": 288811.0}, {"date": "2019-08-30", "close": 11.76, "volume": 225873.0}, {"date": "2019-09-03", "close": 11.76, "volume": 233091.0}, {"date": "2019-09-04", "close": 11.86, "volume": 177004.0}, {"date": "2019-09-05", "close": 11.95, "volume": 251138.0}, {"date": "2019-09-06", "close": 11.98, "volume": 165558.0}, {"date": "2019-09-09", "close": 11.97, "volume": 228107.0}, {"date": "2019-09-10", "close": 12.0, "volume": 238051.0}, {"date": "2019-09-11", "close": 12.09, "volume": 300261.0}, {"date": "2019-09-12", "close": 12.14, "volume": 266325.0}, {"date": "2019-09-13", "close": 12.15, "volume": 164079.0}, {"date": "2019-09-16", "close": 12.1, "volume": 262409.0}, {"date": "2019-09-17", "close": 12.12, "volume": 156929.0}, {"date": "2019-09-18", "close": 12.13, "volume": 295429.0}, {"date": "2019-09-19", "close": 12.16, "volume": 198416.0}, {"date": "2019-09-20", "close": 12.08, "volume": 237123.0}, {"date": "2019-09-23", "close": 12.06, "volume": 255348.0}, {"date": "2019-09-24", "close": 11.99, "volume": 265731.0}, {"date": "2019-09-25", "close": 11.98, "volume": 249292.0}, {"date": "2019-09-26", "close": 11.96, "volume": 219448.0}, {"date": "2019-09-27", "close": 11.89, "volume": 236410.0}, {"date": "2019-09-30", "close": 11.9, "volume": 325935.0}, {"date": "2019-10-01", "close": 11.89, "volume": 292322.0}, {"date": "2019-10-02", "close": 11.71, "volume": 312661.0}, {"date": "2019-10-03", "close": 11.72, "volume": 324503.0}, {"date": "2019-10-04", "close": 11.83, "volume": 151488.0}, {"date": "2019-10-07", "close": 11.77, "volume": 241159.0}, {"date": "2019-10-08", "close": 11.62, "volume": 382721.0}, {"date": "2019-10-09", "close": 11.66, "volume": 264797.0}, {"date": "2019-10-10", "close": 11.72, "volume": 251093.0}, {"date": "2019-10-11", "close": 11.83, "volume": 363400.0}, {"date": "2019-10-14", "close": 11.82, "volume": 167072.0}, {"date": "2019-10-15", "close": 11.93, "volume": 155229.0}, {"date": "2019-10-16", "close": 11.93, "volume": 202459.0}, {"date": "2019-10-17", "close": 11.99, "volume": 204997.0}, {"date": "2019-10-18", "close": 11.95, "volume": 244081.0}, {"date": "2019-10-21", "close": 12.01, "volume": 325456.0}, {"date": "2019-10-22", "close": 12.02, "volume": 279515.0}, {"date": "2019-10-23", "close": 11.95, "volume": 174455.0}, {"date": "2019-10-24", "close": 11.98, "volume": 278475.0}, {"date": "2019-10-25", "close": 11.89, "volume": 563954.0}, {"date": "2019-10-28", "close": 11.94, "volume": 242374.0}, {"date": "2019-10-29", "close": 11.94, "volume": 261629.0}, {"date": "2019-10-30", "close": 12.0, "volume": 228731.0}, {"date": "2019-10-31", "close": 11.92, "volume": 374774.0}, {"date": "2019-11-01", "close": 11.99, "volume": 280937.0}, {"date": "2019-11-04", "close": 12.01, "volume": 252100.0}, {"date": "2019-11-05", "close": 12.01, "volume": 246166.0}, {"date": "2019-11-06", "close": 12.09, "volume": 310899.0}, {"date": "2019-11-07", "close": 12.17, "volume": 277531.0}, {"date": "2019-11-08", "close": 12.21, "volume": 181710.0}, {"date": "2019-11-11", "close": 12.17, "volume": 242034.0}, {"date": "2019-11-12", "close": 12.22, "volume": 312588.0}, {"date": "2019-11-13", "close": 12.37, "volume": 542210.0}, {"date": "2019-11-14", "close": 12.32, "volume": 386695.0}, {"date": "2019-11-15", "close": 12.31, "volume": 376663.0}, {"date": "2019-11-18", "close": 12.31, "volume": 184588.0}, {"date": "2019-11-19", "close": 12.28, "volume": 352101.0}, {"date": "2019-11-20", "close": 12.34, "volume": 315082.0}, {"date": "2019-11-21", "close": 12.29, "volume": 255558.0}, {"date": "2019-11-22", "close": 12.2, "volume": 284700.0}, {"date": "2019-11-25", "close": 12.24, "volume": 219409.0}, {"date": "2019-11-26", "close": 12.26, "volume": 247742.0}, {"date": "2019-11-27", "close": 12.33, "volume": 205001.0}, {"date": "2019-11-29", "close": 12.31, "volume": 194669.0}, {"date": "2019-12-02", "close": 12.27, "volume": 252511.0}, {"date": "2019-12-03", "close": 12.21, "volume": 333426.0}, {"date": "2019-12-04", "close": 12.23, "volume": 278828.0}, {"date": "2019-12-05", "close": 12.38, "volume": 280670.0}, {"date": "2019-12-06", "close": 12.34, "volume": 252170.0}, {"date": "2019-12-09", "close": 12.28, "volume": 240205.0}, {"date": "2019-12-10", "close": 12.32, "volume": 241804.0}, {"date": "2019-12-11", "close": 12.38, "volume": 200501.0}, {"date": "2019-12-12", "close": 12.4, "volume": 376180.0}, {"date": "2019-12-13", "close": 12.49, "volume": 289203.0}, {"date": "2019-12-16", "close": 12.48, "volume": 296789.0}, {"date": "2019-12-17", "close": 12.49, "volume": 229231.0}, {"date": "2019-12-18", "close": 12.5, "volume": 170778.0}, {"date": "2019-12-19", "close": 12.57, "volume": 232686.0}, {"date": "2019-12-20", "close": 12.68, "volume": 355524.0}, {"date": "2019-12-23", "close": 12.56, "volume": 211310.0}, {"date": "2019-12-24", "close": 12.5, "volume": 88370.0}, {"date": "2019-12-26", "close": 12.46, "volume": 287724.0}, {"date": "2019-12-27", "close": 12.5, "volume": 167441.0}, {"date": "2019-12-30", "close": 12.37, "volume": 404215.0}, {"date": "2019-12-31", "close": 12.52, "volume": 427533.0}, {"date": "2020-01-02", "close": 12.65, "volume": 321126.0}, {"date": "2020-01-03", "close": 12.63, "volume": 267061.0}, {"date": "2020-01-06", "close": 12.58, "volume": 459156.0}, {"date": "2020-01-07", "close": 12.63, "volume": 352017.0}, {"date": "2020-01-08", "close": 12.57, "volume": 290216.0}, {"date": "2020-01-09", "close": 12.62, "volume": 253665.0}, {"date": "2020-01-10", "close": 12.69, "volume": 290005.0}, {"date": "2020-01-13", "close": 12.67, "volume": 248478.0}, {"date": "2020-01-14", "close": 12.73, "volume": 177609.0}, {"date": "2020-01-15", "close": 12.71, "volume": 332926.0}, {"date": "2020-01-16", "close": 12.74, "volume": 251597.0}, {"date": "2020-01-17", "close": 12.82, "volume": 329073.0}, {"date": "2020-01-21", "close": 12.86, "volume": 389403.0}, {"date": "2020-01-22", "close": 12.85, "volume": 408058.0}, {"date": "2020-01-23", "close": 12.74, "volume": 160063.0}, {"date": "2020-01-24", "close": 12.63, "volume": 228331.0}, {"date": "2020-01-27", "close": 12.45, "volume": 306027.0}, {"date": "2020-01-28", "close": 12.55, "volume": 279239.0}, {"date": "2020-01-29", "close": 12.6, "volume": 165221.0}, {"date": "2020-01-30", "close": 12.65, "volume": 233043.0}, {"date": "2020-01-31", "close": 12.58, "volume": 286000.0}, {"date": "2020-02-03", "close": 12.58, "volume": 319520.0}, {"date": "2020-02-04", "close": 12.64, "volume": 274203.0}, {"date": "2020-02-05", "close": 12.77, "volume": 326490.0}, {"date": "2020-02-06", "close": 12.77, "volume": 230853.0}, {"date": "2020-02-07", "close": 12.76, "volume": 184396.0}, {"date": "2020-02-10", "close": 12.82, "volume": 221829.0}, {"date": "2020-02-11", "close": 12.88, "volume": 274744.0}, {"date": "2020-02-12", "close": 12.94, "volume": 256429.0}, {"date": "2020-02-13", "close": 12.93, "volume": 211066.0}, {"date": "2020-02-14", "close": 12.93, "volume": 160960.0}, {"date": "2020-02-18", "close": 12.9, "volume": 189511.0}, {"date": "2020-02-19", "close": 12.91, "volume": 223794.0}, {"date": "2020-02-20", "close": 12.74, "volume": 428266.0}, {"date": "2020-02-21", "close": 12.64, "volume": 330039.0}, {"date": "2020-02-24", "close": 12.37, "volume": 842787.0}, {"date": "2020-02-25", "close": 11.9, "volume": 743107.0}, {"date": "2020-02-26", "close": 11.95, "volume": 525762.0}, {"date": "2020-02-27", "close": 11.17, "volume": 1761796.0}, {"date": "2020-02-28", "close": 10.73, "volume": 1621320.0}, {"date": "2020-03-02", "close": 11.4, "volume": 816496.0}, {"date": "2020-03-03", "close": 11.36, "volume": 700962.0}, {"date": "2020-03-04", "close": 11.7, "volume": 410764.0}, {"date": "2020-03-05", "close": 11.4, "volume": 389585.0}, {"date": "2020-03-06", "close": 11.27, "volume": 469508.0}, {"date": "2020-03-09", "close": 10.59, "volume": 689003.0}, {"date": "2020-03-10", "close": 10.8, "volume": 513914.0}, {"date": "2020-03-11", "close": 9.9, "volume": 1081594.0}, {"date": "2020-03-12", "close": 8.61, "volume": 2164807.0}, {"date": "2020-03-13", "close": 9.41, "volume": 1145220.0}, {"date": "2020-03-16", "close": 8.42, "volume": 1081639.0}, {"date": "2020-03-17", "close": 8.83, "volume": 984336.0}, {"date": "2020-03-18", "close": 7.62, "volume": 1644653.0}, {"date": "2020-03-19", "close": 7.95, "volume": 2248235.0}, {"date": "2020-03-20", "close": 8.1, "volume": 1407712.0}, {"date": "2020-03-23", "close": 7.32, "volume": 2151904.0}, {"date": "2020-03-24", "close": 8.14, "volume": 904507.0}, {"date": "2020-03-25", "close": 8.99, "volume": 1849265.0}, {"date": "2020-03-26", "close": 9.56, "volume": 1053693.0}, {"date": "2020-03-27", "close": 9.34, "volume": 938545.0}, {"date": "2020-03-30", "close": 9.29, "volume": 773973.0}, {"date": "2020-03-31", "close": 9.32, "volume": 733394.0}, {"date": "2020-04-01", "close": 8.85, "volume": 580207.0}, {"date": "2020-04-02", "close": 8.92, "volume": 994714.0}, {"date": "2020-04-03", "close": 8.79, "volume": 666716.0}, {"date": "2020-04-06", "close": 9.42, "volume": 705489.0}, {"date": "2020-04-07", "close": 9.62, "volume": 552405.0}, {"date": "2020-04-08", "close": 9.99, "volume": 715513.0}, {"date": "2020-04-09", "close": 10.1, "volume": 565362.0}, {"date": "2020-04-13", "close": 10.01, "volume": 533637.0}, {"date": "2020-04-14", "close": 10.34, "volume": 497161.0}, {"date": "2020-04-15", "close": 10.13, "volume": 367006.0}, {"date": "2020-04-16", "close": 10.13, "volume": 292315.0}, {"date": "2020-04-17", "close": 10.43, "volume": 527079.0}, {"date": "2020-04-20", "close": 10.17, "volume": 663833.0}, {"date": "2020-04-21", "close": 9.97, "volume": 474364.0}, {"date": "2020-04-22", "close": 10.08, "volume": 449264.0}, {"date": "2020-04-23", "close": 10.07, "volume": 235498.0}, {"date": "2020-04-24", "close": 10.09, "volume": 240869.0}, {"date": "2020-04-27", "close": 10.23, "volume": 419598.0}, {"date": "2020-04-28", "close": 10.21, "volume": 462517.0}, {"date": "2020-04-29", "close": 10.47, "volume": 394138.0}, {"date": "2020-04-30", "close": 10.37, "volume": 358320.0}, {"date": "2020-05-01", "close": 10.15, "volume": 401430.0}, {"date": "2020-05-04", "close": 10.09, "volume": 506845.0}, {"date": "2020-05-05", "close": 10.26, "volume": 370483.0}, {"date": "2020-05-06", "close": 10.24, "volume": 285288.0}, {"date": "2020-05-07", "close": 10.36, "volume": 344743.0}, {"date": "2020-05-08", "close": 10.48, "volume": 234505.0}, {"date": "2020-05-11", "close": 10.51, "volume": 283627.0}, {"date": "2020-05-12", "close": 10.29, "volume": 271515.0}, {"date": "2020-05-13", "close": 10.05, "volume": 395708.0}, {"date": "2020-05-14", "close": 10.1, "volume": 407005.0}, {"date": "2020-05-15", "close": 10.13, "volume": 226672.0}, {"date": "2020-05-18", "close": 10.51, "volume": 502740.0}, {"date": "2020-05-19", "close": 10.41, "volume": 292053.0}, {"date": "2020-05-20", "close": 10.57, "volume": 321351.0}, {"date": "2020-05-21", "close": 10.36, "volume": 231226.0}, {"date": "2020-05-22", "close": 10.38, "volume": 276404.0}, {"date": "2020-05-26", "close": 10.46, "volume": 341710.0}, {"date": "2020-05-27", "close": 10.56, "volume": 359072.0}, {"date": "2020-05-28", "close": 10.56, "volume": 375278.0}, {"date": "2020-05-29", "close": 10.6, "volume": 370415.0}, {"date": "2020-06-01", "close": 10.72, "volume": 374982.0}, {"date": "2020-06-02", "close": 10.74, "volume": 315386.0}, {"date": "2020-06-03", "close": 10.91, "volume": 331786.0}, {"date": "2020-06-04", "close": 10.82, "volume": 415341.0}, {"date": "2020-06-05", "close": 11.01, "volume": 381533.0}, {"date": "2020-06-08", "close": 11.11, "volume": 351703.0}, {"date": "2020-06-09", "close": 10.95, "volume": 374278.0}, {"date": "2020-06-10", "close": 10.94, "volume": 318983.0}, {"date": "2020-06-11", "close": 10.38, "volume": 834213.0}, {"date": "2020-06-12", "close": 10.51, "volume": 421457.0}, {"date": "2020-06-15", "close": 10.58, "volume": 405711.0}, {"date": "2020-06-16", "close": 10.78, "volume": 335969.0}, {"date": "2020-06-17", "close": 10.78, "volume": 303368.0}, {"date": "2020-06-18", "close": 10.76, "volume": 303273.0}, {"date": "2020-06-19", "close": 10.84, "volume": 369412.0}, {"date": "2020-06-22", "close": 10.77, "volume": 245201.0}, {"date": "2020-06-23", "close": 10.89, "volume": 253858.0}, {"date": "2020-06-24", "close": 10.62, "volume": 333850.0}, {"date": "2020-06-25", "close": 10.62, "volume": 336409.0}, {"date": "2020-06-26", "close": 10.51, "volume": 343406.0}, {"date": "2020-06-29", "close": 10.51, "volume": 326035.0}, {"date": "2020-06-30", "close": 10.78, "volume": 675427.0}, {"date": "2020-07-01", "close": 10.83, "volume": 306556.0}, {"date": "2020-07-02", "close": 10.85, "volume": 335414.0}, {"date": "2020-07-06", "close": 10.9, "volume": 386202.0}, {"date": "2020-07-07", "close": 10.84, "volume": 312843.0}, {"date": "2020-07-08", "close": 10.98, "volume": 358673.0}, {"date": "2020-07-09", "close": 10.84, "volume": 414279.0}, {"date": "2020-07-10", "close": 10.9, "volume": 269273.0}, {"date": "2020-07-13", "close": 10.77, "volume": 524852.0}, {"date": "2020-07-14", "close": 10.84, "volume": 295735.0}, {"date": "2020-07-15", "close": 10.93, "volume": 227727.0}, {"date": "2020-07-16", "close": 10.94, "volume": 289990.0}, {"date": "2020-07-17", "close": 10.98, "volume": 265615.0}, {"date": "2020-07-20", "close": 11.01, "volume": 270493.0}, {"date": "2020-07-21", "close": 11.04, "volume": 276528.0}, {"date": "2020-07-22", "close": 11.06, "volume": 277006.0}, {"date": "2020-07-23", "close": 10.84, "volume": 321076.0}, {"date": "2020-07-24", "close": 10.82, "volume": 238905.0}, {"date": "2020-07-27", "close": 10.85, "volume": 193042.0}, {"date": "2020-07-28", "close": 10.84, "volume": 346917.0}, {"date": "2020-07-29", "close": 10.98, "volume": 204099.0}, {"date": "2020-07-30", "close": 10.94, "volume": 356410.0}, {"date": "2020-07-31", "close": 10.96, "volume": 359516.0}, {"date": "2020-08-03", "close": 11.1, "volume": 265119.0}, {"date": "2020-08-04", "close": 11.18, "volume": 223725.0}, {"date": "2020-08-05", "close": 11.18, "volume": 285996.0}, {"date": "2020-08-06", "close": 11.17, "volume": 239540.0}, {"date": "2020-08-07", "close": 11.16, "volume": 451526.0}, {"date": "2020-08-10", "close": 11.19, "volume": 311393.0}, {"date": "2020-08-11", "close": 11.19, "volume": 279953.0}, {"date": "2020-08-12", "close": 11.34, "volume": 262197.0}, {"date": "2020-08-13", "close": 11.27, "volume": 228879.0}, {"date": "2020-08-14", "close": 11.36, "volume": 318979.0}, {"date": "2020-08-17", "close": 11.47, "volume": 436381.0}, {"date": "2020-08-18", "close": 11.26, "volume": 809459.0}, {"date": "2020-08-19", "close": 11.32, "volume": 261464.0}, {"date": "2020-08-20", "close": 11.4, "volume": 344023.0}, {"date": "2020-08-21", "close": 11.32, "volume": 330761.0}, {"date": "2020-08-24", "close": 11.41, "volume": 353310.0}, {"date": "2020-08-25", "close": 11.43, "volume": 281560.0}, {"date": "2020-08-26", "close": 11.44, "volume": 339827.0}, {"date": "2020-08-27", "close": 11.52, "volume": 242360.0}, {"date": "2020-08-28", "close": 11.55, "volume": 293721.0}, {"date": "2020-08-31", "close": 11.49, "volume": 304701.0}, {"date": "2020-09-01", "close": 11.56, "volume": 283724.0}, {"date": "2020-09-02", "close": 11.73, "volume": 341888.0}, {"date": "2020-09-03", "close": 11.29, "volume": 606180.0}, {"date": "2020-09-04", "close": 11.2, "volume": 477736.0}, {"date": "2020-09-08", "close": 10.94, "volume": 341243.0}, {"date": "2020-09-09", "close": 11.17, "volume": 347595.0}, {"date": "2020-09-10", "close": 11.06, "volume": 293300.0}, {"date": "2020-09-11", "close": 11.13, "volume": 193987.0}, {"date": "2020-09-14", "close": 11.19, "volume": 222274.0}, {"date": "2020-09-15", "close": 11.27, "volume": 359065.0}, {"date": "2020-09-16", "close": 11.3, "volume": 239332.0}, {"date": "2020-09-17", "close": 11.19, "volume": 349675.0}, {"date": "2020-09-18", "close": 11.14, "volume": 345353.0}, {"date": "2020-09-21", "close": 11.16, "volume": 433872.0}, {"date": "2020-09-22", "close": 11.06, "volume": 352861.0}, {"date": "2020-09-23", "close": 10.79, "volume": 280912.0}, {"date": "2020-09-24", "close": 10.69, "volume": 650057.0}, {"date": "2020-09-25", "close": 10.77, "volume": 316699.0}, {"date": "2020-09-28", "close": 10.91, "volume": 323314.0}, {"date": "2020-09-29", "close": 10.84, "volume": 309587.0}, {"date": "2020-09-30", "close": 10.89, "volume": 555182.0}, {"date": "2020-10-01", "close": 10.97, "volume": 263160.0}, {"date": "2020-10-02", "close": 10.86, "volume": 505301.0}, {"date": "2020-10-05", "close": 11.01, "volume": 331525.0}, {"date": "2020-10-06", "close": 10.96, "volume": 337067.0}, {"date": "2020-10-07", "close": 11.09, "volume": 293219.0}, {"date": "2020-10-08", "close": 11.15, "volume": 213264.0}, {"date": "2020-10-09", "close": 11.14, "volume": 326867.0}, {"date": "2020-10-12", "close": 11.25, "volume": 276420.0}, {"date": "2020-10-13", "close": 11.22, "volume": 257711.0}, {"date": "2020-10-14", "close": 11.18, "volume": 309273.0}, {"date": "2020-10-15", "close": 11.07, "volume": 421786.0}, {"date": "2020-10-16", "close": 11.11, "volume": 317319.0}, {"date": "2020-10-19", "close": 11.02, "volume": 622369.0}, {"date": "2020-10-20", "close": 11.14, "volume": 344170.0}, {"date": "2020-10-21", "close": 11.14, "volume": 426844.0}, {"date": "2020-10-22", "close": 11.08, "volume": 291442.0}, {"date": "2020-10-23", "close": 11.0, "volume": 136675.0}, {"date": "2020-10-26", "close": 10.77, "volume": 565593.0}, {"date": "2020-10-27", "close": 10.7, "volume": 308615.0}, {"date": "2020-10-28", "close": 10.44, "volume": 485513.0}, {"date": "2020-10-29", "close": 10.47, "volume": 1010032.0}, {"date": "2020-10-30", "close": 10.34, "volume": 503391.0}, {"date": "2020-11-02", "close": 10.39, "volume": 375669.0}, {"date": "2020-11-03", "close": 10.96, "volume": 920938.0}, {"date": "2020-11-04", "close": 11.1, "volume": 483254.0}, {"date": "2020-11-05", "close": 11.4, "volume": 641645.0}, {"date": "2020-11-06", "close": 11.43, "volume": 413455.0}, {"date": "2020-11-09", "close": 11.51, "volume": 506678.0}, {"date": "2020-11-10", "close": 11.63, "volume": 357977.0}, {"date": "2020-11-11", "close": 11.68, "volume": 345917.0}, {"date": "2020-11-12", "close": 11.68, "volume": 280080.0}, {"date": "2020-11-13", "close": 11.89, "volume": 234667.0}, {"date": "2020-11-16", "close": 11.96, "volume": 453856.0}, {"date": "2020-11-17", "close": 12.29, "volume": 689382.0}, {"date": "2020-11-18", "close": 12.14, "volume": 351411.0}, {"date": "2020-11-19", "close": 12.15, "volume": 466256.0}, {"date": "2020-11-20", "close": 11.9, "volume": 347317.0}, {"date": "2020-11-23", "close": 11.92, "volume": 317639.0}, {"date": "2020-11-24", "close": 11.9, "volume": 456407.0}, {"date": "2020-11-25", "close": 12.02, "volume": 219375.0}, {"date": "2020-11-27", "close": 12.08, "volume": 154599.0}, {"date": "2020-11-30", "close": 12.0, "volume": 440112.0}, {"date": "2020-12-01", "close": 12.07, "volume": 293418.0}, {"date": "2020-12-02", "close": 12.02, "volume": 239293.0}, {"date": "2020-12-03", "close": 12.05, "volume": 369710.0}, {"date": "2020-12-04", "close": 12.13, "volume": 393356.0}, {"date": "2020-12-07", "close": 11.99, "volume": 465197.0}, {"date": "2020-12-08", "close": 12.11, "volume": 633134.0}, {"date": "2020-12-09", "close": 12.2, "volume": 424923.0}, {"date": "2020-12-10", "close": 12.13, "volume": 244343.0}, {"date": "2020-12-11", "close": 12.17, "volume": 398665.0}, {"date": "2020-12-14", "close": 12.17, "volume": 371735.0}, {"date": "2020-12-15", "close": 12.27, "volume": 378474.0}, {"date": "2020-12-16", "close": 12.34, "volume": 329697.0}, {"date": "2020-12-17", "close": 12.44, "volume": 283046.0}, {"date": "2020-12-18", "close": 12.4, "volume": 270599.0}, {"date": "2020-12-21", "close": 12.28, "volume": 312763.0}, {"date": "2020-12-22", "close": 12.36, "volume": 364185.0}, {"date": "2020-12-23", "close": 12.29, "volume": 295863.0}, {"date": "2020-12-24", "close": 12.23, "volume": 106957.0}, {"date": "2020-12-28", "close": 12.26, "volume": 281288.0}, {"date": "2020-12-29", "close": 12.29, "volume": 254357.0}, {"date": "2020-12-30", "close": 12.25, "volume": 370366.0}, {"date": "2020-12-31", "close": 12.25, "volume": 529393.0}, {"date": "2021-01-04", "close": 12.05, "volume": 684306.0}, {"date": "2021-01-05", "close": 12.02, "volume": 389341.0}, {"date": "2021-01-06", "close": 12.2, "volume": 547089.0}, {"date": "2021-01-07", "close": 12.35, "volume": 276109.0}, {"date": "2021-01-08", "close": 12.36, "volume": 334499.0}, {"date": "2021-01-11", "close": 12.32, "volume": 296222.0}, {"date": "2021-01-12", "close": 12.27, "volume": 387834.0}, {"date": "2021-01-13", "close": 12.4, "volume": 195315.0}, {"date": "2021-01-14", "close": 12.49, "volume": 302853.0}, {"date": "2021-01-15", "close": 12.44, "volume": 305729.0}, {"date": "2021-01-19", "close": 12.54, "volume": 411776.0}, {"date": "2021-01-20", "close": 12.69, "volume": 313316.0}, {"date": "2021-01-21", "close": 12.5, "volume": 260758.0}, {"date": "2021-01-22", "close": 12.44, "volume": 292034.0}, {"date": "2021-01-25", "close": 12.4, "volume": 286474.0}, {"date": "2021-01-26", "close": 12.38, "volume": 192537.0}, {"date": "2021-01-27", "close": 12.12, "volume": 359261.0}, {"date": "2021-01-28", "close": 12.17, "volume": 359331.0}, {"date": "2021-01-29", "close": 12.01, "volume": 417923.0}, {"date": "2021-02-01", "close": 12.09, "volume": 468349.0}, {"date": "2021-02-02", "close": 12.34, "volume": 227664.0}, {"date": "2021-02-03", "close": 12.4, "volume": 235111.0}, {"date": "2021-02-04", "close": 12.49, "volume": 277613.0}, {"date": "2021-02-05", "close": 12.47, "volume": 249477.0}, {"date": "2021-02-08", "close": 12.56, "volume": 269112.0}, {"date": "2021-02-09", "close": 12.59, "volume": 271519.0}, {"date": "2021-02-10", "close": 12.69, "volume": 277254.0}, {"date": "2021-02-11", "close": 12.57, "volume": 412851.0}, {"date": "2021-02-12", "close": 12.61, "volume": 341717.0}, {"date": "2021-02-16", "close": 12.68, "volume": 361905.0}, {"date": "2021-02-17", "close": 12.78, "volume": 402794.0}, {"date": "2021-02-18", "close": 12.5, "volume": 545664.0}, {"date": "2021-02-19", "close": 12.46, "volume": 219034.0}, {"date": "2021-02-22", "close": 12.41, "volume": 321715.0}, {"date": "2021-02-23", "close": 12.43, "volume": 380276.0}, {"date": "2021-02-24", "close": 12.5, "volume": 408364.0}, {"date": "2021-02-25", "close": 12.28, "volume": 354906.0}, {"date": "2021-02-26", "close": 12.34, "volume": 428586.0}, {"date": "2021-03-01", "close": 12.59, "volume": 251851.0}, {"date": "2021-03-02", "close": 12.61, "volume": 315033.0}, {"date": "2021-03-03", "close": 12.52, "volume": 250663.0}, {"date": "2021-03-04", "close": 12.34, "volume": 345337.0}, {"date": "2021-03-05", "close": 12.51, "volume": 333935.0}, {"date": "2021-03-08", "close": 12.37, "volume": 377904.0}, {"date": "2021-03-09", "close": 12.53, "volume": 179921.0}, {"date": "2021-03-10", "close": 12.59, "volume": 151188.0}, {"date": "2021-03-11", "close": 12.71, "volume": 280578.0}, {"date": "2021-03-12", "close": 12.73, "volume": 304713.0}, {"date": "2021-03-15", "close": 12.74, "volume": 311270.0}, {"date": "2021-03-16", "close": 12.72, "volume": 339734.0}, {"date": "2021-03-17", "close": 12.81, "volume": 232432.0}, {"date": "2021-03-18", "close": 12.72, "volume": 304674.0}, {"date": "2021-03-19", "close": 12.83, "volume": 315376.0}, {"date": "2021-03-22", "close": 12.88, "volume": 306075.0}, {"date": "2021-03-23", "close": 12.72, "volume": 405263.0}, {"date": "2021-03-24", "close": 12.72, "volume": 309717.0}, {"date": "2021-03-25", "close": 12.64, "volume": 262467.0}, {"date": "2021-03-26", "close": 12.68, "volume": 258920.0}, {"date": "2021-03-29", "close": 12.66, "volume": 423544.0}, {"date": "2021-03-30", "close": 12.67, "volume": 237771.0}, {"date": "2021-03-31", "close": 12.77, "volume": 279084.0}, {"date": "2021-04-01", "close": 12.82, "volume": 435722.0}, {"date": "2021-04-05", "close": 12.94, "volume": 394190.0}, {"date": "2021-04-06", "close": 12.97, "volume": 324253.0}, {"date": "2021-04-07", "close": 13.0, "volume": 438439.0}, {"date": "2021-04-08", "close": 13.09, "volume": 294766.0}, {"date": "2021-04-09", "close": 13.16, "volume": 287995.0}, {"date": "2021-04-12", "close": 13.16, "volume": 306580.0}, {"date": "2021-04-13", "close": 13.24, "volume": 268504.0}, {"date": "2021-04-14", "close": 13.31, "volume": 403297.0}, {"date": "2021-04-15", "close": 13.43, "volume": 463838.0}, {"date": "2021-04-16", "close": 13.43, "volume": 246459.0}, {"date": "2021-04-19", "close": 13.32, "volume": 299353.0}, {"date": "2021-04-20", "close": 13.32, "volume": 294554.0}, {"date": "2021-04-21", "close": 13.44, "volume": 211351.0}, {"date": "2021-04-22", "close": 13.31, "volume": 217868.0}, {"date": "2021-04-23", "close": 13.18, "volume": 610206.0}, {"date": "2021-04-26", "close": 13.17, "volume": 346798.0}, {"date": "2021-04-27", "close": 13.2, "volume": 156067.0}, {"date": "2021-04-28", "close": 13.29, "volume": 274536.0}, {"date": "2021-04-29", "close": 13.38, "volume": 224248.0}, {"date": "2021-04-30", "close": 13.39, "volume": 302284.0}, {"date": "2021-05-03", "close": 13.43, "volume": 201990.0}, {"date": "2021-05-04", "close": 13.44, "volume": 416330.0}, {"date": "2021-05-05", "close": 13.49, "volume": 243600.0}, {"date": "2021-05-06", "close": 13.5, "volume": 219883.0}, {"date": "2021-05-07", "close": 13.55, "volume": 251120.0}, {"date": "2021-05-10", "close": 13.39, "volume": 334937.0}, {"date": "2021-05-11", "close": 13.38, "volume": 416258.0}, {"date": "2021-05-12", "close": 13.12, "volume": 510181.0}, {"date": "2021-05-13", "close": 13.27, "volume": 331703.0}, {"date": "2021-05-14", "close": 13.41, "volume": 280245.0}, {"date": "2021-05-17", "close": 13.52, "volume": 334418.0}, {"date": "2021-05-18", "close": 13.64, "volume": 395184.0}, {"date": "2021-05-19", "close": 13.54, "volume": 339175.0}, {"date": "2021-05-20", "close": 13.66, "volume": 290142.0}, {"date": "2021-05-21", "close": 13.63, "volume": 184794.0}, {"date": "2021-05-24", "close": 13.75, "volume": 265547.0}, {"date": "2021-05-25", "close": 13.7, "volume": 224673.0}, {"date": "2021-05-26", "close": 13.77, "volume": 199413.0}, {"date": "2021-05-27", "close": 13.46, "volume": 644303.0}, {"date": "2021-05-28", "close": 13.68, "volume": 321013.0}, {"date": "2021-06-01", "close": 13.82, "volume": 263513.0}, {"date": "2021-06-02", "close": 13.82, "volume": 226302.0}, {"date": "2021-06-03", "close": 13.83, "volume": 240087.0}, {"date": "2021-06-04", "close": 13.9, "volume": 269705.0}, {"date": "2021-06-07", "close": 13.93, "volume": 283777.0}, {"date": "2021-06-08", "close": 14.03, "volume": 263716.0}, {"date": "2021-06-09", "close": 14.12, "volume": 252516.0}, {"date": "2021-06-10", "close": 14.19, "volume": 206352.0}, {"date": "2021-06-11", "close": 14.29, "volume": 245261.0}, {"date": "2021-06-14", "close": 14.28, "volume": 401783.0}, {"date": "2021-06-15", "close": 14.23, "volume": 290333.0}, {"date": "2021-06-16", "close": 14.22, "volume": 229999.0}, {"date": "2021-06-17", "close": 14.11, "volume": 251425.0}, {"date": "2021-06-18", "close": 13.9, "volume": 547380.0}, {"date": "2021-06-21", "close": 13.91, "volume": 305719.0}, {"date": "2021-06-22", "close": 13.85, "volume": 184978.0}, {"date": "2021-06-23", "close": 13.89, "volume": 199010.0}, {"date": "2021-06-24", "close": 13.93, "volume": 175629.0}, {"date": "2021-06-25", "close": 13.99, "volume": 175289.0}, {"date": "2021-06-28", "close": 14.08, "volume": 157826.0}, {"date": "2021-06-29", "close": 14.06, "volume": 196875.0}, {"date": "2021-06-30", "close": 14.07, "volume": 279380.0}, {"date": "2021-07-01", "close": 14.11, "volume": 211449.0}, {"date": "2021-07-02", "close": 14.13, "volume": 134446.0}, {"date": "2021-07-06", "close": 14.16, "volume": 150002.0}, {"date": "2021-07-07", "close": 14.19, "volume": 228038.0}, {"date": "2021-07-08", "close": 14.05, "volume": 298104.0}, {"date": "2021-07-09", "close": 14.13, "volume": 233191.0}, {"date": "2021-07-12", "close": 14.14, "volume": 249532.0}, {"date": "2021-07-13", "close": 14.35, "volume": 312145.0}, {"date": "2021-07-14", "close": 14.36, "volume": 295214.0}, {"date": "2021-07-15", "close": 14.2, "volume": 251442.0}, {"date": "2021-07-16", "close": 14.29, "volume": 172495.0}, {"date": "2021-07-19", "close": 14.17, "volume": 355760.0}, {"date": "2021-07-20", "close": 14.37, "volume": 190945.0}, {"date": "2021-07-21", "close": 14.34, "volume": 256672.0}, {"date": "2021-07-22", "close": 14.17, "volume": 246722.0}, {"date": "2021-07-23", "close": 14.27, "volume": 208538.0}, {"date": "2021-07-26", "close": 14.2, "volume": 216769.0}, {"date": "2021-07-27", "close": 14.15, "volume": 175108.0}, {"date": "2021-07-28", "close": 14.19, "volume": 146671.0}, {"date": "2021-07-29", "close": 14.34, "volume": 206345.0}, {"date": "2021-07-30", "close": 14.3, "volume": 225741.0}, {"date": "2021-08-02", "close": 14.03, "volume": 663003.0}, {"date": "2021-08-03", "close": 14.25, "volume": 284019.0}, {"date": "2021-08-04", "close": 14.25, "volume": 195038.0}, {"date": "2021-08-05", "close": 14.31, "volume": 263447.0}, {"date": "2021-08-06", "close": 14.47, "volume": 212893.0}, {"date": "2021-08-09", "close": 14.39, "volume": 250271.0}, {"date": "2021-08-10", "close": 14.44, "volume": 207494.0}, {"date": "2021-08-11", "close": 14.47, "volume": 211208.0}, {"date": "2021-08-12", "close": 14.46, "volume": 286054.0}, {"date": "2021-08-13", "close": 14.48, "volume": 171468.0}, {"date": "2021-08-16", "close": 14.47, "volume": 210023.0}, {"date": "2021-08-17", "close": 14.47, "volume": 287525.0}, {"date": "2021-08-18", "close": 14.46, "volume": 246691.0}, {"date": "2021-08-19", "close": 14.36, "volume": 346099.0}, {"date": "2021-08-20", "close": 14.38, "volume": 264562.0}, {"date": "2021-08-23", "close": 14.37, "volume": 154676.0}, {"date": "2021-08-24", "close": 14.38, "volume": 190930.0}, {"date": "2021-08-25", "close": 14.42, "volume": 142384.0}, {"date": "2021-08-26", "close": 14.36, "volume": 158835.0}, {"date": "2021-08-27", "close": 14.5, "volume": 288132.0}, {"date": "2021-08-30", "close": 14.52, "volume": 245871.0}, {"date": "2021-08-31", "close": 14.6, "volume": 217380.0}, {"date": "2021-09-01", "close": 14.51, "volume": 265663.0}, {"date": "2021-09-02", "close": 14.5, "volume": 176525.0}, {"date": "2021-09-03", "close": 14.61, "volume": 156327.0}, {"date": "2021-09-07", "close": 14.56, "volume": 228536.0}, {"date": "2021-09-08", "close": 14.56, "volume": 267846.0}, {"date": "2021-09-09", "close": 14.54, "volume": 241210.0}, {"date": "2021-09-10", "close": 14.55, "volume": 223313.0}, {"date": "2021-09-13", "close": 14.44, "volume": 300385.0}, {"date": "2021-09-14", "close": 14.41, "volume": 202162.0}, {"date": "2021-09-15", "close": 14.51, "volume": 249364.0}, {"date": "2021-09-16", "close": 14.48, "volume": 191309.0}, {"date": "2021-09-17", "close": 14.44, "volume": 197935.0}, {"date": "2021-09-20", "close": 14.25, "volume": 403560.0}, {"date": "2021-09-21", "close": 14.24, "volume": 297528.0}, {"date": "2021-09-22", "close": 14.17, "volume": 242230.0}, {"date": "2021-09-23", "close": 14.27, "volume": 238356.0}, {"date": "2021-09-24", "close": 14.28, "volume": 147437.0}, {"date": "2021-09-27", "close": 14.25, "volume": 145950.0}, {"date": "2021-09-28", "close": 14.07, "volume": 325498.0}, {"date": "2021-09-29", "close": 14.04, "volume": 227312.0}, {"date": "2021-09-30", "close": 13.95, "volume": 381049.0}, {"date": "2021-10-01", "close": 13.96, "volume": 372313.0}, {"date": "2021-10-04", "close": 13.79, "volume": 279402.0}, {"date": "2021-10-05", "close": 13.91, "volume": 296543.0}, {"date": "2021-10-06", "close": 13.96, "volume": 153015.0}, {"date": "2021-10-07", "close": 14.13, "volume": 215486.0}, {"date": "2021-10-08", "close": 14.15, "volume": 166299.0}, {"date": "2021-10-11", "close": 14.1, "volume": 128509.0}, {"date": "2021-10-12", "close": 14.09, "volume": 180893.0}, {"date": "2021-10-13", "close": 14.18, "volume": 165709.0}, {"date": "2021-10-14", "close": 14.28, "volume": 192082.0}, {"date": "2021-10-15", "close": 14.48, "volume": 157909.0}, {"date": "2021-10-18", "close": 14.49, "volume": 224991.0}, {"date": "2021-10-19", "close": 14.55, "volume": 210581.0}, {"date": "2021-10-20", "close": 14.58, "volume": 236115.0}, {"date": "2021-10-21", "close": 14.44, "volume": 235691.0}, {"date": "2021-10-22", "close": 14.46, "volume": 203780.0}, {"date": "2021-10-25", "close": 14.49, "volume": 146763.0}, {"date": "2021-10-26", "close": 14.53, "volume": 215271.0}, {"date": "2021-10-27", "close": 14.49, "volume": 142941.0}, {"date": "2021-10-28", "close": 14.6, "volume": 194576.0}, {"date": "2021-10-29", "close": 14.61, "volume": 242110.0}, {"date": "2021-11-01", "close": 14.67, "volume": 205670.0}, {"date": "2021-11-02", "close": 14.64, "volume": 188993.0}, {"date": "2021-11-03", "close": 14.67, "volume": 180848.0}, {"date": "2021-11-04", "close": 14.89, "volume": 655450.0}, {"date": "2021-11-05", "close": 14.87, "volume": 256059.0}, {"date": "2021-11-08", "close": 14.92, "volume": 232636.0}, {"date": "2021-11-09", "close": 14.88, "volume": 235281.0}, {"date": "2021-11-10", "close": 14.8, "volume": 194857.0}, {"date": "2021-11-11", "close": 14.79, "volume": 173169.0}, {"date": "2021-11-12", "close": 14.9, "volume": 248997.0}, {"date": "2021-11-15", "close": 14.89, "volume": 202660.0}, {"date": "2021-11-16", "close": 14.92, "volume": 221813.0}, {"date": "2021-11-17", "close": 14.92, "volume": 215291.0}, {"date": "2021-11-18", "close": 14.93, "volume": 251053.0}, {"date": "2021-11-19", "close": 14.89, "volume": 191768.0}, {"date": "2021-11-22", "close": 14.85, "volume": 229069.0}, {"date": "2021-11-23", "close": 14.78, "volume": 166113.0}, {"date": "2021-11-24", "close": 14.82, "volume": 191046.0}, {"date": "2021-11-26", "close": 14.65, "volume": 280880.0}, {"date": "2021-11-29", "close": 14.72, "volume": 275174.0}, {"date": "2021-11-30", "close": 14.61, "volume": 315396.0}, {"date": "2021-12-01", "close": 14.42, "volume": 279763.0}, {"date": "2021-12-02", "close": 14.41, "volume": 241725.0}, {"date": "2021-12-03", "close": 14.23, "volume": 371467.0}, {"date": "2021-12-06", "close": 14.44, "volume": 222927.0}, {"date": "2021-12-07", "close": 14.66, "volume": 169258.0}, {"date": "2021-12-08", "close": 14.8, "volume": 131007.0}, {"date": "2021-12-09", "close": 14.73, "volume": 138189.0}, {"date": "2021-12-10", "close": 14.71, "volume": 113551.0}, {"date": "2021-12-13", "close": 14.72, "volume": 215908.0}, {"date": "2021-12-14", "close": 14.68, "volume": 166945.0}, {"date": "2021-12-15", "close": 14.79, "volume": 155994.0}, {"date": "2021-12-16", "close": 14.77, "volume": 214388.0}, {"date": "2021-12-17", "close": 14.71, "volume": 181424.0}, {"date": "2021-12-20", "close": 14.57, "volume": 236075.0}, {"date": "2021-12-21", "close": 14.75, "volume": 222732.0}, {"date": "2021-12-22", "close": 14.71, "volume": 262165.0}, {"date": "2021-12-23", "close": 14.83, "volume": 264511.0}, {"date": "2021-12-27", "close": 14.91, "volume": 173755.0}, {"date": "2021-12-28", "close": 14.91, "volume": 156829.0}, {"date": "2021-12-29", "close": 14.94, "volume": 247091.0}, {"date": "2021-12-30", "close": 15.0, "volume": 220620.0}, {"date": "2021-12-31", "close": 15.05, "volume": 278467.0}, {"date": "2022-01-03", "close": 14.96, "volume": 235536.0}, {"date": "2022-01-04", "close": 14.98, "volume": 242061.0}, {"date": "2022-01-05", "close": 14.77, "volume": 298524.0}, {"date": "2022-01-06", "close": 14.75, "volume": 364003.0}, {"date": "2022-01-07", "close": 14.72, "volume": 216784.0}, {"date": "2022-01-10", "close": 14.75, "volume": 232289.0}, {"date": "2022-01-11", "close": 14.85, "volume": 311870.0}, {"date": "2022-01-12", "close": 14.93, "volume": 148792.0}, {"date": "2022-01-13", "close": 14.75, "volume": 285527.0}, {"date": "2022-01-14", "close": 14.69, "volume": 237563.0}, {"date": "2022-01-18", "close": 14.49, "volume": 309447.0}, {"date": "2022-01-19", "close": 14.36, "volume": 284845.0}, {"date": "2022-01-20", "close": 14.16, "volume": 275461.0}, {"date": "2022-01-21", "close": 13.47, "volume": 672701.0}, {"date": "2022-01-24", "close": 13.28, "volume": 1327887.0}, {"date": "2022-01-25", "close": 13.25, "volume": 369413.0}, {"date": "2022-01-26", "close": 13.41, "volume": 310225.0}, {"date": "2022-01-27", "close": 13.45, "volume": 389227.0}, {"date": "2022-01-28", "close": 13.7, "volume": 248956.0}, {"date": "2022-01-31", "close": 14.11, "volume": 425426.0}, {"date": "2022-02-01", "close": 14.2, "volume": 254805.0}, {"date": "2022-02-02", "close": 14.35, "volume": 258243.0}, {"date": "2022-02-03", "close": 14.1, "volume": 302898.0}, {"date": "2022-02-04", "close": 13.96, "volume": 280953.0}, {"date": "2022-02-07", "close": 13.93, "volume": 220372.0}, {"date": "2022-02-08", "close": 14.07, "volume": 172601.0}, {"date": "2022-02-09", "close": 14.31, "volume": 192848.0}, {"date": "2022-02-10", "close": 14.15, "volume": 218140.0}, {"date": "2022-02-11", "close": 13.95, "volume": 203436.0}, {"date": "2022-02-14", "close": 13.61, "volume": 306050.0}, {"date": "2022-02-15", "close": 13.88, "volume": 226170.0}, {"date": "2022-02-16", "close": 14.07, "volume": 190326.0}, {"date": "2022-02-17", "close": 13.74, "volume": 180504.0}, {"date": "2022-02-18", "close": 13.7, "volume": 224674.0}, {"date": "2022-02-22", "close": 13.26, "volume": 355462.0}, {"date": "2022-02-23", "close": 13.19, "volume": 265047.0}, {"date": "2022-02-24", "close": 13.29, "volume": 505191.0}, {"date": "2022-02-25", "close": 13.64, "volume": 200304.0}, {"date": "2022-02-28", "close": 13.63, "volume": 341001.0}, {"date": "2022-03-01", "close": 13.52, "volume": 273568.0}, {"date": "2022-03-02", "close": 13.73, "volume": 258634.0}, {"date": "2022-03-03", "close": 13.74, "volume": 169101.0}, {"date": "2022-03-04", "close": 13.59, "volume": 155137.0}, {"date": "2022-03-07", "close": 13.19, "volume": 251713.0}, {"date": "2022-03-08", "close": 13.11, "volume": 318234.0}, {"date": "2022-03-09", "close": 13.48, "volume": 238329.0}, {"date": "2022-03-10", "close": 13.41, "volume": 165940.0}, {"date": "2022-03-11", "close": 13.34, "volume": 137450.0}, {"date": "2022-03-14", "close": 13.14, "volume": 339646.0}, {"date": "2022-03-15", "close": 13.33, "volume": 102362.0}, {"date": "2022-03-16", "close": 13.75, "volume": 294986.0}, {"date": "2022-03-17", "close": 14.01, "volume": 181674.0}, {"date": "2022-03-18", "close": 14.2, "volume": 180793.0}, {"date": "2022-03-21", "close": 14.21, "volume": 139863.0}, {"date": "2022-03-22", "close": 14.25, "volume": 228267.0}, {"date": "2022-03-23", "close": 14.09, "volume": 194157.0}, {"date": "2022-03-24", "close": 14.18, "volume": 215881.0}, {"date": "2022-03-25", "close": 14.13, "volume": 146497.0}, {"date": "2022-03-28", "close": 14.09, "volume": 198629.0}, {"date": "2022-03-29", "close": 14.22, "volume": 221104.0}, {"date": "2022-03-30", "close": 14.07, "volume": 252435.0}, {"date": "2022-03-31", "close": 13.97, "volume": 517524.0}, {"date": "2022-04-01", "close": 14.1, "volume": 141087.0}, {"date": "2022-04-04", "close": 14.02, "volume": 265007.0}, {"date": "2022-04-05", "close": 13.86, "volume": 342873.0}, {"date": "2022-04-06", "close": 13.65, "volume": 263597.0}, {"date": "2022-04-07", "close": 13.71, "volume": 211809.0}, {"date": "2022-04-08", "close": 13.58, "volume": 243130.0}, {"date": "2022-04-11", "close": 13.28, "volume": 348341.0}, {"date": "2022-04-12", "close": 13.29, "volume": 192438.0}, {"date": "2022-04-13", "close": 13.42, "volume": 141084.0}, {"date": "2022-04-14", "close": 13.3, "volume": 186132.0}, {"date": "2022-04-18", "close": 13.32, "volume": 209987.0}, {"date": "2022-04-19", "close": 13.51, "volume": 154220.0}, {"date": "2022-04-20", "close": 13.49, "volume": 183767.0}, {"date": "2022-04-21", "close": 13.29, "volume": 166699.0}, {"date": "2022-04-22", "close": 13.0, "volume": 247887.0}, {"date": "2022-04-25", "close": 12.98, "volume": 483423.0}, {"date": "2022-04-26", "close": 12.58, "volume": 374480.0}, {"date": "2022-04-27", "close": 12.68, "volume": 305527.0}, {"date": "2022-04-28", "close": 12.96, "volume": 251873.0}, {"date": "2022-04-29", "close": 12.66, "volume": 290683.0}, {"date": "2022-05-02", "close": 12.56, "volume": 285697.0}, {"date": "2022-05-03", "close": 12.66, "volume": 206741.0}, {"date": "2022-05-04", "close": 12.9, "volume": 266517.0}, {"date": "2022-05-05", "close": 12.61, "volume": 263087.0}, {"date": "2022-05-06", "close": 12.48, "volume": 318818.0}, {"date": "2022-05-09", "close": 12.01, "volume": 442166.0}, {"date": "2022-05-10", "close": 11.96, "volume": 324559.0}, {"date": "2022-05-11", "close": 11.84, "volume": 181703.0}, {"date": "2022-05-12", "close": 11.63, "volume": 526225.0}, {"date": "2022-05-13", "close": 11.79, "volume": 266166.0}, {"date": "2022-05-16", "close": 11.85, "volume": 294947.0}, {"date": "2022-05-17", "close": 12.17, "volume": 249165.0}, {"date": "2022-05-18", "close": 11.82, "volume": 300854.0}, {"date": "2022-05-19", "close": 11.65, "volume": 304639.0}, {"date": "2022-05-20", "close": 11.63, "volume": 299062.0}, {"date": "2022-05-23", "close": 11.75, "volume": 307739.0}, {"date": "2022-05-24", "close": 11.59, "volume": 264596.0}, {"date": "2022-05-25", "close": 11.82, "volume": 278999.0}, {"date": "2022-05-26", "close": 12.16, "volume": 234087.0}, {"date": "2022-05-27", "close": 12.47, "volume": 222353.0}, {"date": "2022-05-31", "close": 12.48, "volume": 258411.0}, {"date": "2022-06-01", "close": 12.39, "volume": 228862.0}, {"date": "2022-06-02", "close": 12.68, "volume": 240819.0}, {"date": "2022-06-03", "close": 12.4, "volume": 204169.0}, {"date": "2022-06-06", "close": 12.5, "volume": 170473.0}, {"date": "2022-06-07", "close": 12.63, "volume": 155351.0}, {"date": "2022-06-08", "close": 12.7, "volume": 246523.0}, {"date": "2022-06-09", "close": 12.42, "volume": 160871.0}, {"date": "2022-06-10", "close": 12.21, "volume": 200550.0}, {"date": "2022-06-13", "close": 11.62, "volume": 287682.0}, {"date": "2022-06-14", "close": 11.45, "volume": 242109.0}, {"date": "2022-06-15", "close": 11.51, "volume": 266370.0}, {"date": "2022-06-16", "close": 11.04, "volume": 358352.0}, {"date": "2022-06-17", "close": 11.1, "volume": 378062.0}, {"date": "2022-06-21", "close": 11.38, "volume": 326868.0}, {"date": "2022-06-22", "close": 11.16, "volume": 253122.0}, {"date": "2022-06-23", "close": 11.35, "volume": 198202.0}, {"date": "2022-06-24", "close": 11.58, "volume": 463257.0}, {"date": "2022-06-27", "close": 11.67, "volume": 302561.0}, {"date": "2022-06-28", "close": 11.38, "volume": 226581.0}, {"date": "2022-06-29", "close": 11.53, "volume": 272327.0}, {"date": "2022-06-30", "close": 11.33, "volume": 503041.0}, {"date": "2022-07-01", "close": 11.57, "volume": 168315.0}, {"date": "2022-07-05", "close": 11.65, "volume": 183093.0}, {"date": "2022-07-06", "close": 11.68, "volume": 205033.0}, {"date": "2022-07-07", "close": 11.82, "volume": 296833.0}, {"date": "2022-07-08", "close": 11.76, "volume": 160944.0}, {"date": "2022-07-11", "close": 11.7, "volume": 162934.0}, {"date": "2022-07-12", "close": 11.69, "volume": 199559.0}, {"date": "2022-07-13", "close": 11.67, "volume": 165364.0}, {"date": "2022-07-14", "close": 11.67, "volume": 188353.0}, {"date": "2022-07-15", "close": 11.96, "volume": 176746.0}, {"date": "2022-07-18", "close": 12.01, "volume": 276401.0}, {"date": "2022-07-19", "close": 12.48, "volume": 150486.0}, {"date": "2022-07-20", "close": 12.04, "volume": 569651.0}, {"date": "2022-07-21", "close": 11.94, "volume": 236057.0}, {"date": "2022-07-22", "close": 12.0, "volume": 139781.0}, {"date": "2022-07-25", "close": 11.97, "volume": 243139.0}, {"date": "2022-07-26", "close": 11.84, "volume": 272496.0}, {"date": "2022-07-27", "close": 12.1, "volume": 201959.0}, {"date": "2022-07-28", "close": 12.28, "volume": 172609.0}, {"date": "2022-07-29", "close": 12.47, "volume": 345331.0}, {"date": "2022-08-01", "close": 12.7, "volume": 266199.0}, {"date": "2022-08-02", "close": 12.83, "volume": 204154.0}, {"date": "2022-08-03", "close": 13.05, "volume": 181874.0}, {"date": "2022-08-04", "close": 13.0, "volume": 131304.0}, {"date": "2022-08-05", "close": 12.7, "volume": 205839.0}, {"date": "2022-08-08", "close": 12.7, "volume": 174374.0}, {"date": "2022-08-09", "close": 12.72, "volume": 185168.0}, {"date": "2022-08-10", "close": 12.91, "volume": 167871.0}, {"date": "2022-08-11", "close": 12.92, "volume": 196778.0}, {"date": "2022-08-12", "close": 13.21, "volume": 147864.0}, {"date": "2022-08-15", "close": 13.24, "volume": 210321.0}, {"date": "2022-08-16", "close": 13.2, "volume": 323920.0}, {"date": "2022-08-17", "close": 13.22, "volume": 240272.0}, {"date": "2022-08-18", "close": 13.22, "volume": 193995.0}, {"date": "2022-08-19", "close": 13.2, "volume": 237044.0}, {"date": "2022-08-22", "close": 13.04, "volume": 318206.0}, {"date": "2022-08-23", "close": 13.0, "volume": 199350.0}, {"date": "2022-08-24", "close": 13.27, "volume": 298570.0}, {"date": "2022-08-25", "close": 13.34, "volume": 212921.0}, {"date": "2022-08-26", "close": 12.84, "volume": 210285.0}, {"date": "2022-08-29", "close": 12.84, "volume": 154299.0}, {"date": "2022-08-30", "close": 12.82, "volume": 266747.0}, {"date": "2022-08-31", "close": 12.92, "volume": 243913.0}, {"date": "2022-09-01", "close": 12.92, "volume": 377178.0}, {"date": "2022-09-02", "close": 12.83, "volume": 155218.0}, {"date": "2022-09-06", "close": 12.64, "volume": 236548.0}, {"date": "2022-09-07", "close": 12.73, "volume": 140776.0}, {"date": "2022-09-08", "close": 12.83, "volume": 171101.0}, {"date": "2022-09-09", "close": 13.06, "volume": 156248.0}, {"date": "2022-09-12", "close": 12.99, "volume": 240896.0}, {"date": "2022-09-13", "close": 12.52, "volume": 204891.0}, {"date": "2022-09-14", "close": 12.67, "volume": 219091.0}, {"date": "2022-09-15", "close": 12.39, "volume": 164629.0}, {"date": "2022-09-16", "close": 12.19, "volume": 221778.0}, {"date": "2022-09-19", "close": 12.22, "volume": 164215.0}, {"date": "2022-09-20", "close": 11.96, "volume": 234295.0}, {"date": "2022-09-21", "close": 11.81, "volume": 272876.0}, {"date": "2022-09-22", "close": 11.56, "volume": 200653.0}, {"date": "2022-09-23", "close": 11.2, "volume": 471657.0}, {"date": "2022-09-26", "close": 10.9, "volume": 399298.0}, {"date": "2022-09-27", "close": 10.75, "volume": 410691.0}, {"date": "2022-09-28", "close": 11.0, "volume": 273155.0}, {"date": "2022-09-29", "close": 10.84, "volume": 311319.0}, {"date": "2022-09-30", "close": 10.86, "volume": 423037.0}, {"date": "2022-10-03", "close": 11.19, "volume": 326605.0}, {"date": "2022-10-04", "close": 11.54, "volume": 266814.0}, {"date": "2022-10-05", "close": 11.48, "volume": 220563.0}, {"date": "2022-10-06", "close": 11.35, "volume": 186369.0}, {"date": "2022-10-07", "close": 10.94, "volume": 338146.0}, {"date": "2022-10-10", "close": 10.82, "volume": 456056.0}, {"date": "2022-10-11", "close": 10.79, "volume": 250706.0}, {"date": "2022-10-12", "close": 11.13, "volume": 427822.0}, {"date": "2022-10-13", "close": 11.31, "volume": 173216.0}, {"date": "2022-10-14", "close": 11.12, "volume": 209012.0}, {"date": "2022-10-17", "close": 11.3, "volume": 189147.0}, {"date": "2022-10-18", "close": 11.47, "volume": 270614.0}, {"date": "2022-10-19", "close": 11.29, "volume": 424537.0}, {"date": "2022-10-20", "close": 11.3, "volume": 251011.0}, {"date": "2022-10-21", "close": 11.49, "volume": 150993.0}, {"date": "2022-10-24", "close": 11.53, "volume": 268615.0}, {"date": "2022-10-25", "close": 11.9, "volume": 275979.0}, {"date": "2022-10-26", "close": 11.77, "volume": 210002.0}, {"date": "2022-10-27", "close": 11.66, "volume": 302547.0}, {"date": "2022-10-28", "close": 11.94, "volume": 275052.0}, {"date": "2022-10-31", "close": 12.0, "volume": 303387.0}, {"date": "2022-11-01", "close": 12.1, "volume": 334756.0}, {"date": "2022-11-02", "close": 11.52, "volume": 478170.0}, {"date": "2022-11-03", "close": 11.52, "volume": 256243.0}, {"date": "2022-11-04", "close": 11.46, "volume": 334128.0}, {"date": "2022-11-07", "close": 11.61, "volume": 185054.0}, {"date": "2022-11-08", "close": 11.65, "volume": 160081.0}, {"date": "2022-11-09", "close": 11.33, "volume": 237712.0}, {"date": "2022-11-10", "close": 11.9, "volume": 217352.0}, {"date": "2022-11-11", "close": 11.83, "volume": 329073.0}, {"date": "2022-11-14", "close": 11.49, "volume": 336572.0}, {"date": "2022-11-15", "close": 11.58, "volume": 380730.0}, {"date": "2022-11-16", "close": 11.55, "volume": 295444.0}, {"date": "2022-11-17", "close": 11.68, "volume": 253161.0}, {"date": "2022-11-18", "close": 11.85, "volume": 291064.0}, {"date": "2022-11-21", "close": 11.92, "volume": 260387.0}, {"date": "2022-11-22", "close": 12.11, "volume": 203688.0}, {"date": "2022-11-23", "close": 12.0, "volume": 204185.0}, {"date": "2022-11-25", "close": 11.94, "volume": 67018.0}, {"date": "2022-11-28", "close": 11.81, "volume": 233628.0}, {"date": "2022-11-29", "close": 11.67, "volume": 282030.0}, {"date": "2022-11-30", "close": 11.96, "volume": 348070.0}, {"date": "2022-12-01", "close": 12.02, "volume": 264083.0}, {"date": "2022-12-02", "close": 11.89, "volume": 160509.0}, {"date": "2022-12-05", "close": 11.65, "volume": 214046.0}, {"date": "2022-12-06", "close": 11.59, "volume": 170888.0}, {"date": "2022-12-07", "close": 11.51, "volume": 306258.0}, {"date": "2022-12-08", "close": 11.51, "volume": 221966.0}, {"date": "2022-12-09", "close": 11.43, "volume": 211602.0}, {"date": "2022-12-12", "close": 11.51, "volume": 260420.0}, {"date": "2022-12-13", "close": 11.53, "volume": 311104.0}, {"date": "2022-12-14", "close": 11.53, "volume": 236704.0}, {"date": "2022-12-15", "close": 11.37, "volume": 320383.0}, {"date": "2022-12-16", "close": 11.26, "volume": 326508.0}, {"date": "2022-12-19", "close": 11.14, "volume": 293886.0}, {"date": "2022-12-20", "close": 11.16, "volume": 313572.0}, {"date": "2022-12-21", "close": 11.2, "volume": 351682.0}, {"date": "2022-12-22", "close": 11.09, "volume": 492302.0}, {"date": "2022-12-23", "close": 11.06, "volume": 372398.0}, {"date": "2022-12-27", "close": 10.97, "volume": 521148.0}, {"date": "2022-12-28", "close": 10.79, "volume": 475998.0}, {"date": "2022-12-29", "close": 10.84, "volume": 645504.0}, {"date": "2022-12-30", "close": 10.86, "volume": 966405.0}, {"date": "2023-01-03", "close": 10.89, "volume": 362041.0}, {"date": "2023-01-04", "close": 11.0, "volume": 322953.0}, {"date": "2023-01-05", "close": 10.82, "volume": 432839.0}, {"date": "2023-01-06", "close": 11.03, "volume": 237354.0}, {"date": "2023-01-09", "close": 11.16, "volume": 384153.0}, {"date": "2023-01-10", "close": 11.2, "volume": 270283.0}, {"date": "2023-01-11", "close": 11.53, "volume": 514400.0}, {"date": "2023-01-12", "close": 11.57, "volume": 255501.0}, {"date": "2023-01-13", "close": 11.49, "volume": 228134.0}, {"date": "2023-01-17", "close": 11.47, "volume": 246820.0}, {"date": "2023-01-18", "close": 11.28, "volume": 322713.0}, {"date": "2023-01-19", "close": 11.26, "volume": 226730.0}, {"date": "2023-01-20", "close": 11.38, "volume": 270702.0}, {"date": "2023-01-23", "close": 11.44, "volume": 251109.0}, {"date": "2023-01-24", "close": 11.45, "volume": 288732.0}, {"date": "2023-01-25", "close": 11.36, "volume": 226621.0}, {"date": "2023-01-26", "close": 11.45, "volume": 202073.0}, {"date": "2023-01-27", "close": 11.45, "volume": 280004.0}, {"date": "2023-01-30", "close": 11.45, "volume": 302367.0}, {"date": "2023-01-31", "close": 11.64, "volume": 299391.0}, {"date": "2023-02-01", "close": 11.73, "volume": 274604.0}, {"date": "2023-02-02", "close": 11.91, "volume": 327031.0}, {"date": "2023-02-03", "close": 11.83, "volume": 272195.0}, {"date": "2023-02-06", "close": 11.74, "volume": 247872.0}, {"date": "2023-02-07", "close": 11.94, "volume": 198739.0}, {"date": "2023-02-08", "close": 11.83, "volume": 170796.0}, {"date": "2023-02-09", "close": 11.78, "volume": 232510.0}, {"date": "2023-02-10", "close": 11.84, "volume": 183167.0}, {"date": "2023-02-13", "close": 11.92, "volume": 358647.0}, {"date": "2023-02-14", "close": 11.95, "volume": 130379.0}, {"date": "2023-02-15", "close": 12.14, "volume": 300188.0}, {"date": "2023-02-16", "close": 11.92, "volume": 219818.0}, {"date": "2023-02-17", "close": 11.95, "volume": 448368.0}, {"date": "2023-02-21", "close": 11.72, "volume": 271483.0}, {"date": "2023-02-22", "close": 11.72, "volume": 182428.0}, {"date": "2023-02-23", "close": 11.7, "volume": 227098.0}, {"date": "2023-02-24", "close": 11.66, "volume": 317100.0}, {"date": "2023-02-27", "close": 11.71, "volume": 189377.0}, {"date": "2023-02-28", "close": 11.71, "volume": 276643.0}, {"date": "2023-03-01", "close": 11.65, "volume": 267135.0}, {"date": "2023-03-02", "close": 11.75, "volume": 191966.0}, {"date": "2023-03-03", "close": 11.9, "volume": 143137.0}, {"date": "2023-03-06", "close": 11.9, "volume": 154698.0}, {"date": "2023-03-07", "close": 11.75, "volume": 145228.0}, {"date": "2023-03-08", "close": 11.69, "volume": 257837.0}, {"date": "2023-03-09", "close": 11.45, "volume": 242284.0}, {"date": "2023-03-10", "close": 11.32, "volume": 249231.0}, {"date": "2023-03-13", "close": 11.29, "volume": 284213.0}, {"date": "2023-03-14", "close": 11.43, "volume": 162479.0}, {"date": "2023-03-15", "close": 11.33, "volume": 156639.0}, {"date": "2023-03-16", "close": 11.53, "volume": 163915.0}, {"date": "2023-03-17", "close": 11.4, "volume": 182991.0}, {"date": "2023-03-20", "close": 11.5, "volume": 192573.0}, {"date": "2023-03-21", "close": 11.49, "volume": 231910.0}, {"date": "2023-03-22", "close": 11.34, "volume": 263105.0}, {"date": "2023-03-23", "close": 11.37, "volume": 121269.0}, {"date": "2023-03-24", "close": 11.42, "volume": 191801.0}, {"date": "2023-03-27", "close": 11.42, "volume": 161651.0}, {"date": "2023-03-28", "close": 11.35, "volume": 147291.0}, {"date": "2023-03-29", "close": 11.54, "volume": 201197.0}, {"date": "2023-03-30", "close": 11.58, "volume": 201487.0}, {"date": "2023-03-31", "close": 11.67, "volume": 474095.0}, {"date": "2023-04-03", "close": 11.55, "volume": 383271.0}, {"date": "2023-04-04", "close": 11.44, "volume": 269172.0}, {"date": "2023-04-05", "close": 11.41, "volume": 197130.0}, {"date": "2023-04-06", "close": 11.45, "volume": 190182.0}, {"date": "2023-04-10", "close": 11.51, "volume": 228842.0}, {"date": "2023-04-11", "close": 11.51, "volume": 165930.0}, {"date": "2023-04-12", "close": 11.5, "volume": 211253.0}, {"date": "2023-04-13", "close": 11.65, "volume": 142039.0}, {"date": "2023-04-14", "close": 11.62, "volume": 151839.0}, {"date": "2023-04-17", "close": 11.68, "volume": 131504.0}, {"date": "2023-04-18", "close": 11.7, "volume": 221172.0}, {"date": "2023-04-19", "close": 11.68, "volume": 124781.0}, {"date": "2023-04-20", "close": 11.62, "volume": 145947.0}, {"date": "2023-04-21", "close": 11.51, "volume": 165977.0}, {"date": "2023-04-24", "close": 11.49, "volume": 179049.0}, {"date": "2023-04-25", "close": 11.31, "volume": 241563.0}, {"date": "2023-04-26", "close": 11.3, "volume": 185155.0}, {"date": "2023-04-27", "close": 11.56, "volume": 220420.0}, {"date": "2023-04-28", "close": 11.66, "volume": 220936.0}, {"date": "2023-05-01", "close": 11.67, "volume": 226734.0}, {"date": "2023-05-02", "close": 11.51, "volume": 211937.0}, {"date": "2023-05-03", "close": 11.5, "volume": 182194.0}, {"date": "2023-05-04", "close": 11.44, "volume": 268873.0}, {"date": "2023-05-05", "close": 11.62, "volume": 153322.0}, {"date": "2023-05-08", "close": 11.58, "volume": 171274.0}, {"date": "2023-05-09", "close": 11.49, "volume": 208516.0}, {"date": "2023-05-10", "close": 11.55, "volume": 246471.0}, {"date": "2023-05-11", "close": 11.73, "volume": 910760.0}, {"date": "2023-05-12", "close": 11.61, "volume": 412278.0}, {"date": "2023-05-15", "close": 11.63, "volume": 265202.0}, {"date": "2023-05-16", "close": 11.68, "volume": 229686.0}, {"date": "2023-05-17", "close": 11.78, "volume": 143976.0}, {"date": "2023-05-18", "close": 11.85, "volume": 351633.0}, {"date": "2023-05-19", "close": 11.72, "volume": 238499.0}, {"date": "2023-05-22", "close": 11.66, "volume": 210108.0}, {"date": "2023-05-23", "close": 11.53, "volume": 150740.0}, {"date": "2023-05-24", "close": 11.44, "volume": 227541.0}, {"date": "2023-05-25", "close": 11.5, "volume": 145896.0}, {"date": "2023-05-26", "close": 11.63, "volume": 168297.0}, {"date": "2023-05-30", "close": 11.63, "volume": 209115.0}, {"date": "2023-05-31", "close": 11.63, "volume": 292526.0}, {"date": "2023-06-01", "close": 11.77, "volume": 386535.0}, {"date": "2023-06-02", "close": 11.79, "volume": 488408.0}, {"date": "2023-06-05", "close": 11.8, "volume": 196095.0}, {"date": "2023-06-06", "close": 11.84, "volume": 192047.0}, {"date": "2023-06-07", "close": 11.84, "volume": 227221.0}, {"date": "2023-06-08", "close": 11.98, "volume": 225028.0}, {"date": "2023-06-09", "close": 11.99, "volume": 137394.0}, {"date": "2023-06-12", "close": 12.05, "volume": 247339.0}, {"date": "2023-06-13", "close": 12.2, "volume": 242042.0}, {"date": "2023-06-14", "close": 12.31, "volume": 309095.0}, {"date": "2023-06-15", "close": 12.45, "volume": 311908.0}, {"date": "2023-06-16", "close": 12.33, "volume": 203974.0}, {"date": "2023-06-20", "close": 12.35, "volume": 257396.0}, {"date": "2023-06-21", "close": 12.14, "volume": 258295.0}, {"date": "2023-06-22", "close": 12.13, "volume": 210760.0}, {"date": "2023-06-23", "close": 11.98, "volume": 213529.0}, {"date": "2023-06-26", "close": 12.01, "volume": 254290.0}, {"date": "2023-06-27", "close": 12.13, "volume": 200051.0}, {"date": "2023-06-28", "close": 12.2, "volume": 157131.0}, {"date": "2023-06-29", "close": 12.26, "volume": 167720.0}, {"date": "2023-06-30", "close": 12.46, "volume": 574712.0}, {"date": "2023-07-03", "close": 12.39, "volume": 200228.0}, {"date": "2023-07-05", "close": 12.34, "volume": 270482.0}, {"date": "2023-07-06", "close": 12.17, "volume": 287199.0}, {"date": "2023-07-07", "close": 12.14, "volume": 284734.0}, {"date": "2023-07-10", "close": 12.24, "volume": 185928.0}, {"date": "2023-07-11", "close": 12.28, "volume": 257844.0}, {"date": "2023-07-12", "close": 12.42, "volume": 216516.0}, {"date": "2023-07-13", "close": 12.5, "volume": 155497.0}, {"date": "2023-07-14", "close": 12.5, "volume": 193951.0}, {"date": "2023-07-17", "close": 12.55, "volume": 147863.0}, {"date": "2023-07-18", "close": 12.55, "volume": 184285.0}, {"date": "2023-07-19", "close": 12.67, "volume": 258976.0}, {"date": "2023-07-20", "close": 12.61, "volume": 174062.0}, {"date": "2023-07-21", "close": 12.56, "volume": 271403.0}, {"date": "2023-07-24", "close": 12.43, "volume": 427215.0}, {"date": "2023-07-25", "close": 12.42, "volume": 200514.0}, {"date": "2023-07-26", "close": 12.37, "volume": 305815.0}, {"date": "2023-07-27", "close": 12.32, "volume": 190275.0}, {"date": "2023-07-28", "close": 12.43, "volume": 196218.0}, {"date": "2023-07-31", "close": 12.46, "volume": 280637.0}, {"date": "2023-08-01", "close": 12.45, "volume": 164413.0}, {"date": "2023-08-02", "close": 12.33, "volume": 200930.0}, {"date": "2023-08-03", "close": 12.27, "volume": 269152.0}, {"date": "2023-08-04", "close": 12.17, "volume": 191256.0}, {"date": "2023-08-07", "close": 12.24, "volume": 218109.0}, {"date": "2023-08-08", "close": 12.31, "volume": 208225.0}, {"date": "2023-08-09", "close": 12.26, "volume": 146468.0}, {"date": "2023-08-10", "close": 12.24, "volume": 186772.0}, {"date": "2023-08-11", "close": 12.19, "volume": 200154.0}, {"date": "2023-08-14", "close": 12.22, "volume": 142211.0}, {"date": "2023-08-15", "close": 12.16, "volume": 170520.0}, {"date": "2023-08-16", "close": 12.05, "volume": 195658.0}, {"date": "2023-08-17", "close": 11.95, "volume": 201961.0}, {"date": "2023-08-18", "close": 11.92, "volume": 184398.0}, {"date": "2023-08-21", "close": 11.93, "volume": 160278.0}, {"date": "2023-08-22", "close": 11.83, "volume": 247636.0}, {"date": "2023-08-23", "close": 11.92, "volume": 167233.0}, {"date": "2023-08-24", "close": 11.8, "volume": 138796.0}, {"date": "2023-08-25", "close": 11.86, "volume": 126436.0}, {"date": "2023-08-28", "close": 11.93, "volume": 143684.0}, {"date": "2023-08-29", "close": 12.06, "volume": 150927.0}, {"date": "2023-08-30", "close": 12.09, "volume": 202049.0}, {"date": "2023-08-31", "close": 12.18, "volume": 267829.0}, {"date": "2023-09-01", "close": 12.17, "volume": 132129.0}, {"date": "2023-09-05", "close": 12.17, "volume": 157294.0}, {"date": "2023-09-06", "close": 12.05, "volume": 186162.0}, {"date": "2023-09-07", "close": 12.04, "volume": 131786.0}, {"date": "2023-09-08", "close": 12.05, "volume": 153489.0}, {"date": "2023-09-11", "close": 12.17, "volume": 138990.0}, {"date": "2023-09-12", "close": 12.04, "volume": 193240.0}, {"date": "2023-09-13", "close": 11.98, "volume": 143442.0}, {"date": "2023-09-14", "close": 12.03, "volume": 140863.0}, {"date": "2023-09-15", "close": 11.95, "volume": 191064.0}, {"date": "2023-09-18", "close": 11.99, "volume": 220644.0}, {"date": "2023-09-19", "close": 12.03, "volume": 246925.0}, {"date": "2023-09-20", "close": 11.92, "volume": 164264.0}, {"date": "2023-09-21", "close": 11.62, "volume": 214157.0}, {"date": "2023-09-22", "close": 11.63, "volume": 247122.0}, {"date": "2023-09-25", "close": 11.59, "volume": 296343.0}, {"date": "2023-09-26", "close": 11.39, "volume": 331419.0}, {"date": "2023-09-27", "close": 11.43, "volume": 356838.0}, {"date": "2023-09-28", "close": 11.52, "volume": 152585.0}, {"date": "2023-09-29", "close": 11.54, "volume": 616952.0}, {"date": "2023-10-02", "close": 11.65, "volume": 357824.0}, {"date": "2023-10-03", "close": 11.42, "volume": 231785.0}, {"date": "2023-10-04", "close": 11.41, "volume": 226974.0}, {"date": "2023-10-05", "close": 11.49, "volume": 236029.0}, {"date": "2023-10-06", "close": 11.62, "volume": 220930.0}, {"date": "2023-10-09", "close": 11.67, "volume": 184572.0}, {"date": "2023-10-10", "close": 11.64, "volume": 202212.0}, {"date": "2023-10-11", "close": 11.63, "volume": 151929.0}, {"date": "2023-10-12", "close": 11.56, "volume": 208079.0}, {"date": "2023-10-13", "close": 11.49, "volume": 204663.0}, {"date": "2023-10-16", "close": 11.57, "volume": 319952.0}, {"date": "2023-10-17", "close": 11.47, "volume": 249069.0}, {"date": "2023-10-18", "close": 11.39, "volume": 229260.0}, {"date": "2023-10-19", "close": 11.29, "volume": 187380.0}, {"date": "2023-10-20", "close": 11.01, "volume": 305271.0}, {"date": "2023-10-23", "close": 10.94, "volume": 363971.0}, {"date": "2023-10-24", "close": 11.04, "volume": 252103.0}, {"date": "2023-10-25", "close": 10.81, "volume": 261720.0}, {"date": "2023-10-26", "close": 10.66, "volume": 478051.0}, {"date": "2023-10-27", "close": 10.64, "volume": 308268.0}, {"date": "2023-10-30", "close": 10.88, "volume": 394877.0}, {"date": "2023-10-31", "close": 11.01, "volume": 276982.0}, {"date": "2023-11-01", "close": 11.11, "volume": 304355.0}, {"date": "2023-11-02", "close": 11.26, "volume": 436972.0}, {"date": "2023-11-03", "close": 11.33, "volume": 371371.0}, {"date": "2023-11-06", "close": 11.23, "volume": 310774.0}, {"date": "2023-11-07", "close": 11.34, "volume": 331754.0}, {"date": "2023-11-08", "close": 11.3, "volume": 347903.0}, {"date": "2023-11-09", "close": 11.15, "volume": 372090.0}, {"date": "2023-11-10", "close": 11.31, "volume": 396472.0}, {"date": "2023-11-13", "close": 11.42, "volume": 261344.0}, {"date": "2023-11-14", "close": 11.56, "volume": 288565.0}, {"date": "2023-11-15", "close": 11.55, "volume": 317227.0}, {"date": "2023-11-16", "close": 11.56, "volume": 199990.0}, {"date": "2023-11-17", "close": 11.58, "volume": 239601.0}, {"date": "2023-11-20", "close": 11.72, "volume": 275527.0}, {"date": "2023-11-21", "close": 11.72, "volume": 332473.0}, {"date": "2023-11-22", "close": 11.72, "volume": 276985.0}, {"date": "2023-11-24", "close": 11.85, "volume": 100807.0}, {"date": "2023-11-27", "close": 11.81, "volume": 212963.0}, {"date": "2023-11-28", "close": 11.82, "volume": 226866.0}, {"date": "2023-11-29", "close": 11.84, "volume": 212650.0}, {"date": "2023-11-30", "close": 11.86, "volume": 237309.0}, {"date": "2023-12-01", "close": 11.86, "volume": 352542.0}, {"date": "2023-12-04", "close": 11.77, "volume": 203729.0}, {"date": "2023-12-05", "close": 11.76, "volume": 261991.0}, {"date": "2023-12-06", "close": 11.68, "volume": 225317.0}, {"date": "2023-12-07", "close": 11.74, "volume": 255282.0}, {"date": "2023-12-08", "close": 11.79, "volume": 299304.0}, {"date": "2023-12-11", "close": 11.8, "volume": 172443.0}, {"date": "2023-12-12", "close": 11.82, "volume": 263484.0}, {"date": "2023-12-13", "close": 12.02, "volume": 205575.0}, {"date": "2023-12-14", "close": 11.99, "volume": 394672.0}, {"date": "2023-12-15", "close": 12.04, "volume": 245763.0}, {"date": "2023-12-18", "close": 12.04, "volume": 233148.0}, {"date": "2023-12-19", "close": 12.16, "volume": 237006.0}, {"date": "2023-12-20", "close": 11.94, "volume": 296226.0}, {"date": "2023-12-21", "close": 11.93, "volume": 223586.0}, {"date": "2023-12-22", "close": 11.92, "volume": 309051.0}, {"date": "2023-12-26", "close": 12.0, "volume": 294445.0}, {"date": "2023-12-27", "close": 12.09, "volume": 394536.0}, {"date": "2023-12-28", "close": 12.14, "volume": 273046.0}, {"date": "2023-12-29", "close": 12.19, "volume": 646308.0}, {"date": "2024-01-02", "close": 12.01, "volume": 241204.0}, {"date": "2024-01-03", "close": 11.96, "volume": 240017.0}, {"date": "2024-01-04", "close": 11.97, "volume": 205883.0}, {"date": "2024-01-05", "close": 11.85, "volume": 363081.0}, {"date": "2024-01-08", "close": 11.96, "volume": 441791.0}, {"date": "2024-01-09", "close": 12.03, "volume": 134871.0}, {"date": "2024-01-10", "close": 12.14, "volume": 167052.0}, {"date": "2024-01-11", "close": 12.12, "volume": 338510.0}, {"date": "2024-01-12", "close": 12.25, "volume": 249901.0}, {"date": "2024-01-16", "close": 12.13, "volume": 256395.0}, {"date": "2024-01-17", "close": 12.14, "volume": 206725.0}, {"date": "2024-01-18", "close": 12.22, "volume": 216301.0}, {"date": "2024-01-19", "close": 12.26, "volume": 413659.0}, {"date": "2024-01-22", "close": 12.22, "volume": 287297.0}, {"date": "2024-01-23", "close": 12.23, "volume": 323752.0}, {"date": "2024-01-24", "close": 12.29, "volume": 226447.0}, {"date": "2024-01-25", "close": 12.35, "volume": 175820.0}, {"date": "2024-01-26", "close": 12.39, "volume": 199004.0}, {"date": "2024-01-29", "close": 12.48, "volume": 197961.0}, {"date": "2024-01-30", "close": 12.51, "volume": 283408.0}, {"date": "2024-01-31", "close": 12.38, "volume": 293710.0}, {"date": "2024-02-01", "close": 12.51, "volume": 230927.0}, {"date": "2024-02-02", "close": 12.6, "volume": 246183.0}, {"date": "2024-02-05", "close": 12.66, "volume": 249664.0}, {"date": "2024-02-06", "close": 12.69, "volume": 195608.0}, {"date": "2024-02-07", "close": 12.81, "volume": 245354.0}, {"date": "2024-02-08", "close": 12.8, "volume": 271003.0}, {"date": "2024-02-09", "close": 12.84, "volume": 252899.0}, {"date": "2024-02-12", "close": 12.89, "volume": 275270.0}, {"date": "2024-02-13", "close": 12.74, "volume": 223853.0}, {"date": "2024-02-14", "close": 12.9, "volume": 205149.0}, {"date": "2024-02-15", "close": 13.05, "volume": 226697.0}, {"date": "2024-02-16", "close": 12.96, "volume": 186250.0}, {"date": "2024-02-20", "close": 12.91, "volume": 207682.0}, {"date": "2024-02-21", "close": 12.85, "volume": 191633.0}, {"date": "2024-02-22", "close": 12.95, "volume": 344995.0}, {"date": "2024-02-23", "close": 12.96, "volume": 276060.0}, {"date": "2024-02-26", "close": 12.97, "volume": 256338.0}, {"date": "2024-02-27", "close": 12.98, "volume": 232961.0}, {"date": "2024-02-28", "close": 13.02, "volume": 167242.0}, {"date": "2024-02-29", "close": 13.03, "volume": 316830.0}, {"date": "2024-03-01", "close": 13.18, "volume": 243723.0}, {"date": "2024-03-04", "close": 13.18, "volume": 263584.0}, {"date": "2024-03-05", "close": 13.09, "volume": 162955.0}, {"date": "2024-03-06", "close": 13.12, "volume": 233855.0}, {"date": "2024-03-07", "close": 13.22, "volume": 231496.0}, {"date": "2024-03-08", "close": 13.13, "volume": 210533.0}, {"date": "2024-03-11", "close": 13.09, "volume": 147590.0}, {"date": "2024-03-12", "close": 13.16, "volume": 274810.0}, {"date": "2024-03-13", "close": 13.19, "volume": 114560.0}, {"date": "2024-03-14", "close": 13.15, "volume": 122724.0}, {"date": "2024-03-15", "close": 13.04, "volume": 135971.0}, {"date": "2024-03-18", "close": 13.12, "volume": 211911.0}, {"date": "2024-03-19", "close": 13.28, "volume": 217005.0}, {"date": "2024-03-20", "close": 13.29, "volume": 252324.0}, {"date": "2024-03-21", "close": 13.3, "volume": 279272.0}, {"date": "2024-03-22", "close": 13.34, "volume": 184959.0}, {"date": "2024-03-25", "close": 13.34, "volume": 221814.0}, {"date": "2024-03-26", "close": 13.37, "volume": 200970.0}, {"date": "2024-03-27", "close": 13.41, "volume": 190895.0}, {"date": "2024-03-28", "close": 13.36, "volume": 583230.0}, {"date": "2024-04-01", "close": 13.24, "volume": 333993.0}, {"date": "2024-04-02", "close": 13.19, "volume": 254441.0}, {"date": "2024-04-03", "close": 13.25, "volume": 198692.0}, {"date": "2024-04-04", "close": 13.18, "volume": 243479.0}, {"date": "2024-04-05", "close": 13.21, "volume": 191676.0}, {"date": "2024-04-08", "close": 13.34, "volume": 230464.0}, {"date": "2024-04-09", "close": 13.36, "volume": 291404.0}, {"date": "2024-04-10", "close": 13.29, "volume": 221641.0}, {"date": "2024-04-11", "close": 13.39, "volume": 119106.0}, {"date": "2024-04-12", "close": 13.21, "volume": 165376.0}, {"date": "2024-04-15", "close": 12.88, "volume": 392001.0}, {"date": "2024-04-16", "close": 12.83, "volume": 310462.0}, {"date": "2024-04-17", "close": 12.85, "volume": 137922.0}, {"date": "2024-04-18", "close": 12.86, "volume": 227118.0}, {"date": "2024-04-19", "close": 12.84, "volume": 499249.0}, {"date": "2024-04-22", "close": 12.92, "volume": 222448.0}, {"date": "2024-04-23", "close": 13.0, "volume": 219024.0}, {"date": "2024-04-24", "close": 12.99, "volume": 238187.0}, {"date": "2024-04-25", "close": 12.97, "volume": 167554.0}, {"date": "2024-04-26", "close": 13.04, "volume": 278840.0}, {"date": "2024-04-29", "close": 13.03, "volume": 281568.0}, {"date": "2024-04-30", "close": 13.08, "volume": 312187.0}, {"date": "2024-05-01", "close": 13.22, "volume": 450599.0}, {"date": "2024-05-02", "close": 13.33, "volume": 314542.0}, {"date": "2024-05-03", "close": 13.4, "volume": 197305.0}, {"date": "2024-05-06", "close": 13.46, "volume": 228043.0}, {"date": "2024-05-07", "close": 13.53, "volume": 193859.0}, {"date": "2024-05-08", "close": 13.49, "volume": 200039.0}, {"date": "2024-05-09", "close": 13.53, "volume": 241570.0}, {"date": "2024-05-10", "close": 13.46, "volume": 212334.0}, {"date": "2024-05-13", "close": 13.43, "volume": 284443.0}, {"date": "2024-05-14", "close": 13.5, "volume": 113523.0}, {"date": "2024-05-15", "close": 13.6, "volume": 232696.0}, {"date": "2024-05-16", "close": 13.6, "volume": 162771.0}, {"date": "2024-05-17", "close": 13.58, "volume": 172693.0}, {"date": "2024-05-20", "close": 13.71, "volume": 258125.0}, {"date": "2024-05-21", "close": 13.75, "volume": 227728.0}, {"date": "2024-05-22", "close": 13.67, "volume": 203668.0}, {"date": "2024-05-23", "close": 13.46, "volume": 184732.0}, {"date": "2024-05-24", "close": 13.58, "volume": 248757.0}, {"date": "2024-05-28", "close": 13.56, "volume": 146640.0}, {"date": "2024-05-29", "close": 13.46, "volume": 108097.0}, {"date": "2024-05-30", "close": 13.58, "volume": 216902.0}, {"date": "2024-05-31", "close": 13.64, "volume": 294711.0}, {"date": "2024-06-03", "close": 13.62, "volume": 194201.0}, {"date": "2024-06-04", "close": 13.64, "volume": 257621.0}, {"date": "2024-06-05", "close": 13.77, "volume": 153998.0}, {"date": "2024-06-06", "close": 13.85, "volume": 248310.0}, {"date": "2024-06-07", "close": 13.8, "volume": 171467.0}, {"date": "2024-06-10", "close": 13.7, "volume": 388234.0}, {"date": "2024-06-11", "close": 13.9, "volume": 219364.0}, {"date": "2024-06-12", "close": 14.0, "volume": 211255.0}, {"date": "2024-06-13", "close": 13.96, "volume": 229368.0}, {"date": "2024-06-14", "close": 14.03, "volume": 144445.0}, {"date": "2024-06-17", "close": 14.1, "volume": 168767.0}, {"date": "2024-06-18", "close": 14.14, "volume": 238814.0}, {"date": "2024-06-20", "close": 14.08, "volume": 277253.0}, {"date": "2024-06-21", "close": 13.93, "volume": 197244.0}, {"date": "2024-06-24", "close": 13.88, "volume": 269390.0}, {"date": "2024-06-25", "close": 13.95, "volume": 215382.0}, {"date": "2024-06-26", "close": 14.01, "volume": 211045.0}, {"date": "2024-06-27", "close": 14.12, "volume": 290360.0}, {"date": "2024-06-28", "close": 14.05, "volume": 337709.0}, {"date": "2024-07-01", "close": 14.05, "volume": 170079.0}, {"date": "2024-07-02", "close": 14.12, "volume": 195625.0}, {"date": "2024-07-03", "close": 14.14, "volume": 145634.0}, {"date": "2024-07-05", "close": 14.33, "volume": 226766.0}, {"date": "2024-07-08", "close": 14.35, "volume": 301761.0}, {"date": "2024-07-09", "close": 14.31, "volume": 177216.0}, {"date": "2024-07-10", "close": 14.37, "volume": 162970.0}, {"date": "2024-07-11", "close": 14.28, "volume": 184407.0}, {"date": "2024-07-12", "close": 14.26, "volume": 157434.0}, {"date": "2024-07-15", "close": 14.35, "volume": 249601.0}, {"date": "2024-07-16", "close": 14.37, "volume": 234544.0}, {"date": "2024-07-17", "close": 14.16, "volume": 275963.0}, {"date": "2024-07-18", "close": 13.89, "volume": 294043.0}, {"date": "2024-07-19", "close": 13.79, "volume": 156170.0}, {"date": "2024-07-22", "close": 14.12, "volume": 256297.0}, {"date": "2024-07-23", "close": 13.98, "volume": 203338.0}, {"date": "2024-07-24", "close": 13.72, "volume": 292675.0}, {"date": "2024-07-25", "close": 13.5, "volume": 317097.0}, {"date": "2024-07-26", "close": 13.57, "volume": 262659.0}, {"date": "2024-07-29", "close": 13.69, "volume": 226941.0}, {"date": "2024-07-30", "close": 13.67, "volume": 305935.0}, {"date": "2024-07-31", "close": 13.96, "volume": 356961.0}, {"date": "2024-08-01", "close": 13.73, "volume": 243304.0}, {"date": "2024-08-02", "close": 13.54, "volume": 303512.0}, {"date": "2024-08-05", "close": 13.24, "volume": 546217.0}, {"date": "2024-08-06", "close": 13.44, "volume": 782855.0}, {"date": "2024-08-07", "close": 13.28, "volume": 390279.0}, {"date": "2024-08-08", "close": 13.55, "volume": 297908.0}, {"date": "2024-08-09", "close": 13.67, "volume": 179686.0}, {"date": "2024-08-12", "close": 13.64, "volume": 170895.0}, {"date": "2024-08-13", "close": 13.77, "volume": 357798.0}, {"date": "2024-08-14", "close": 13.88, "volume": 255154.0}, {"date": "2024-08-15", "close": 14.01, "volume": 325675.0}, {"date": "2024-08-16", "close": 14.0, "volume": 237093.0}, {"date": "2024-08-19", "close": 14.1, "volume": 291182.0}, {"date": "2024-08-20", "close": 14.06, "volume": 317106.0}, {"date": "2024-08-21", "close": 14.16, "volume": 397797.0}, {"date": "2024-08-22", "close": 13.97, "volume": 293962.0}, {"date": "2024-08-23", "close": 14.14, "volume": 335551.0}, {"date": "2024-08-26", "close": 14.09, "volume": 271128.0}, {"date": "2024-08-27", "close": 14.1, "volume": 163368.0}, {"date": "2024-08-28", "close": 14.01, "volume": 285219.0}, {"date": "2024-08-29", "close": 14.12, "volume": 241494.0}, {"date": "2024-08-30", "close": 14.23, "volume": 315882.0}, {"date": "2024-09-03", "close": 13.99, "volume": 161616.0}, {"date": "2024-09-04", "close": 13.99, "volume": 189735.0}, {"date": "2024-09-05", "close": 13.9, "volume": 277986.0}, {"date": "2024-09-06", "close": 13.72, "volume": 232389.0}, {"date": "2024-09-09", "close": 13.87, "volume": 332408.0}, {"date": "2024-09-10", "close": 13.97, "volume": 298350.0}, {"date": "2024-09-11", "close": 14.13, "volume": 279357.0}, {"date": "2024-09-12", "close": 14.17, "volume": 267889.0}, {"date": "2024-09-13", "close": 14.35, "volume": 216884.0}, {"date": "2024-09-16", "close": 14.39, "volume": 203997.0}, {"date": "2024-09-17", "close": 14.35, "volume": 264616.0}, {"date": "2024-09-18", "close": 14.29, "volume": 335048.0}, {"date": "2024-09-19", "close": 14.59, "volume": 348647.0}, {"date": "2024-09-20", "close": 14.43, "volume": 206972.0}, {"date": "2024-09-23", "close": 14.42, "volume": 246959.0}, {"date": "2024-09-24", "close": 14.45, "volume": 117991.0}, {"date": "2024-09-25", "close": 14.45, "volume": 189670.0}, {"date": "2024-09-26", "close": 14.46, "volume": 175766.0}, {"date": "2024-09-27", "close": 14.49, "volume": 211969.0}, {"date": "2024-09-30", "close": 14.65, "volume": 461583.0}, {"date": "2024-10-01", "close": 14.55, "volume": 316781.0}, {"date": "2024-10-02", "close": 14.49, "volume": 289159.0}, {"date": "2024-10-03", "close": 14.38, "volume": 265331.0}, {"date": "2024-10-04", "close": 14.6, "volume": 212813.0}, {"date": "2024-10-07", "close": 14.45, "volume": 238143.0}, {"date": "2024-10-08", "close": 14.69, "volume": 273975.0}, {"date": "2024-10-09", "close": 14.79, "volume": 344053.0}, {"date": "2024-10-10", "close": 14.82, "volume": 153025.0}, {"date": "2024-10-11", "close": 14.8, "volume": 174265.0}, {"date": "2024-10-14", "close": 14.8, "volume": 213027.0}, {"date": "2024-10-15", "close": 14.73, "volume": 165588.0}, {"date": "2024-10-16", "close": 14.69, "volume": 358174.0}, {"date": "2024-10-17", "close": 14.72, "volume": 170447.0}, {"date": "2024-10-18", "close": 14.75, "volume": 149514.0}, {"date": "2024-10-21", "close": 14.82, "volume": 169181.0}, {"date": "2024-10-22", "close": 14.91, "volume": 193858.0}, {"date": "2024-10-23", "close": 14.63, "volume": 143966.0}, {"date": "2024-10-24", "close": 14.56, "volume": 137095.0}, {"date": "2024-10-25", "close": 14.61, "volume": 218848.0}, {"date": "2024-10-28", "close": 14.6, "volume": 175369.0}, {"date": "2024-10-29", "close": 14.6, "volume": 146263.0}, {"date": "2024-10-30", "close": 14.73, "volume": 242952.0}, {"date": "2024-10-31", "close": 14.52, "volume": 336662.0}, {"date": "2024-11-01", "close": 14.52, "volume": 216206.0}, {"date": "2024-11-04", "close": 14.39, "volume": 182424.0}, {"date": "2024-11-05", "close": 14.49, "volume": 172971.0}, {"date": "2024-11-06", "close": 14.72, "volume": 220038.0}, {"date": "2024-11-07", "close": 14.98, "volume": 339422.0}, {"date": "2024-11-08", "close": 15.08, "volume": 238342.0}, {"date": "2024-11-11", "close": 15.01, "volume": 206716.0}, {"date": "2024-11-12", "close": 14.96, "volume": 215708.0}, {"date": "2024-11-13", "close": 15.02, "volume": 412223.0}, {"date": "2024-11-14", "close": 14.89, "volume": 337616.0}, {"date": "2024-11-15", "close": 14.82, "volume": 339070.0}, {"date": "2024-11-18", "close": 14.89, "volume": 238240.0}, {"date": "2024-11-19", "close": 14.93, "volume": 214845.0}, {"date": "2024-11-20", "close": 14.95, "volume": 336537.0}, {"date": "2024-11-21", "close": 14.94, "volume": 260942.0}, {"date": "2024-11-22", "close": 14.88, "volume": 234274.0}, {"date": "2024-11-25", "close": 14.9, "volume": 183697.0}, {"date": "2024-11-26", "close": 14.96, "volume": 164582.0}, {"date": "2024-11-27", "close": 14.96, "volume": 251323.0}, {"date": "2024-11-29", "close": 15.13, "volume": 175165.0}, {"date": "2024-12-02", "close": 15.11, "volume": 237015.0}, {"date": "2024-12-03", "close": 15.12, "volume": 223072.0}, {"date": "2024-12-04", "close": 15.11, "volume": 246917.0}, {"date": "2024-12-05", "close": 15.14, "volume": 181206.0}, {"date": "2024-12-06", "close": 15.26, "volume": 202498.0}, {"date": "2024-12-09", "close": 15.19, "volume": 283691.0}, {"date": "2024-12-10", "close": 15.2, "volume": 149110.0}, {"date": "2024-12-11", "close": 15.25, "volume": 162064.0}, {"date": "2024-12-12", "close": 15.24, "volume": 132040.0}, {"date": "2024-12-13", "close": 15.24, "volume": 269553.0}, {"date": "2024-12-16", "close": 15.35, "volume": 234489.0}, {"date": "2024-12-17", "close": 15.28, "volume": 202325.0}, {"date": "2024-12-18", "close": 14.88, "volume": 257889.0}, {"date": "2024-12-19", "close": 14.8, "volume": 258612.0}, {"date": "2024-12-20", "close": 14.94, "volume": 185947.0}, {"date": "2024-12-23", "close": 14.99, "volume": 240613.0}, {"date": "2024-12-24", "close": 15.21, "volume": 88770.0}, {"date": "2024-12-26", "close": 15.22, "volume": 154537.0}, {"date": "2024-12-27", "close": 15.04, "volume": 145372.0}, {"date": "2024-12-30", "close": 14.99, "volume": 227440.0}, {"date": "2024-12-31", "close": 14.95, "volume": 274386.0}, {"date": "2025-01-02", "close": 14.95, "volume": 430375.0}, {"date": "2025-01-03", "close": 15.12, "volume": 136848.0}, {"date": "2025-01-06", "close": 15.14, "volume": 234500.0}, {"date": "2025-01-07", "close": 15.04, "volume": 354628.0}, {"date": "2025-01-08", "close": 15.04, "volume": 236679.0}, {"date": "2025-01-10", "close": 14.84, "volume": 239163.0}, {"date": "2025-01-13", "close": 14.8, "volume": 227401.0}, {"date": "2025-01-14", "close": 14.92, "volume": 263697.0}, {"date": "2025-01-15", "close": 15.07, "volume": 150527.0}, {"date": "2025-01-16", "close": 15.04, "volume": 182282.0}, {"date": "2025-01-17", "close": 15.1, "volume": 219604.0}, {"date": "2025-01-21", "close": 15.28, "volume": 285910.0}, {"date": "2025-01-22", "close": 15.35, "volume": 275433.0}, {"date": "2025-01-23", "close": 15.35, "volume": 237957.0}, {"date": "2025-01-24", "close": 15.34, "volume": 174702.0}, {"date": "2025-01-27", "close": 15.14, "volume": 295786.0}, {"date": "2025-01-28", "close": 15.29, "volume": 150280.0}, {"date": "2025-01-29", "close": 15.2, "volume": 127870.0}, {"date": "2025-01-30", "close": 15.37, "volume": 388978.0}, {"date": "2025-01-31", "close": 15.33, "volume": 330672.0}, {"date": "2025-02-03", "close": 15.3, "volume": 246216.0}, {"date": "2025-02-04", "close": 15.39, "volume": 238149.0}, {"date": "2025-02-05", "close": 15.43, "volume": 171319.0}, {"date": "2025-02-06", "close": 15.48, "volume": 223255.0}, {"date": "2025-02-07", "close": 15.35, "volume": 210986.0}, {"date": "2025-02-10", "close": 15.53, "volume": 259333.0}, {"date": "2025-02-11", "close": 15.58, "volume": 245261.0}, {"date": "2025-02-12", "close": 15.51, "volume": 221620.0}, {"date": "2025-02-13", "close": 15.64, "volume": 151772.0}, {"date": "2025-02-14", "close": 15.61, "volume": 374587.0}, {"date": "2025-02-18", "close": 15.63, "volume": 213919.0}, {"date": "2025-02-19", "close": 15.67, "volume": 225514.0}, {"date": "2025-02-20", "close": 15.62, "volume": 237918.0}, {"date": "2025-02-21", "close": 15.36, "volume": 244707.0}, {"date": "2025-02-24", "close": 15.27, "volume": 371979.0}, {"date": "2025-02-25", "close": 15.17, "volume": 298846.0}, {"date": "2025-02-26", "close": 15.16, "volume": 128748.0}, {"date": "2025-02-27", "close": 15.04, "volume": 231993.0}, {"date": "2025-02-28", "close": 15.12, "volume": 343021.0}, {"date": "2025-03-03", "close": 14.94, "volume": 261320.0}, {"date": "2025-03-04", "close": 14.68, "volume": 372385.0}, {"date": "2025-03-05", "close": 14.89, "volume": 247277.0}, {"date": "2025-03-06", "close": 14.89, "volume": 1175695.0}, {"date": "2025-03-07", "close": 14.84, "volume": 292333.0}, {"date": "2025-03-10", "close": 14.34, "volume": 448486.0}, {"date": "2025-03-11", "close": 14.28, "volume": 346708.0}, {"date": "2025-03-12", "close": 14.42, "volume": 265543.0}, {"date": "2025-03-13", "close": 14.23, "volume": 212854.0}, {"date": "2025-03-14", "close": 14.31, "volume": 181770.0}, {"date": "2025-03-17", "close": 14.44, "volume": 211027.0}, {"date": "2025-03-18", "close": 14.32, "volume": 174984.0}, {"date": "2025-03-19", "close": 14.41, "volume": 158264.0}, {"date": "2025-03-20", "close": 14.47, "volume": 94885.0}, {"date": "2025-03-21", "close": 14.47, "volume": 114294.0}, {"date": "2025-03-24", "close": 14.71, "volume": 170284.0}, {"date": "2025-03-25", "close": 14.72, "volume": 224397.0}, {"date": "2025-03-26", "close": 14.51, "volume": 244206.0}, {"date": "2025-03-27", "close": 14.43, "volume": 273891.0}, {"date": "2025-03-28", "close": 14.21, "volume": 263305.0}, {"date": "2025-03-31", "close": 14.26, "volume": 651740.0}, {"date": "2025-04-01", "close": 14.25, "volume": 225851.0}, {"date": "2025-04-02", "close": 14.31, "volume": 207307.0}, {"date": "2025-04-03", "close": 13.79, "volume": 392534.0}, {"date": "2025-04-04", "close": 12.68, "volume": 853742.0}, {"date": "2025-04-07", "close": 12.5, "volume": 770187.0}, {"date": "2025-04-08", "close": 12.25, "volume": 925146.0}, {"date": "2025-04-09", "close": 13.6, "volume": 1113240.0}, {"date": "2025-04-10", "close": 13.18, "volume": 356274.0}, {"date": "2025-04-11", "close": 13.3, "volume": 286184.0}, {"date": "2025-04-14", "close": 13.49, "volume": 285907.0}, {"date": "2025-04-15", "close": 13.38, "volume": 193861.0}, {"date": "2025-04-16", "close": 13.06, "volume": 206390.0}, {"date": "2025-04-17", "close": 13.15, "volume": 204955.0}, {"date": "2025-04-21", "close": 12.69, "volume": 560517.0}, {"date": "2025-04-22", "close": 13.02, "volume": 350770.0}, {"date": "2025-04-23", "close": 13.29, "volume": 260496.0}, {"date": "2025-04-24", "close": 13.5, "volume": 153060.0}, {"date": "2025-04-25", "close": 13.69, "volume": 154659.0}, {"date": "2025-04-28", "close": 13.65, "volume": 184501.0}, {"date": "2025-04-29", "close": 13.84, "volume": 237076.0}, {"date": "2025-04-30", "close": 13.86, "volume": 393147.0}, {"date": "2025-05-01", "close": 13.98, "volume": 223202.0}, {"date": "2025-05-02", "close": 14.22, "volume": 192339.0}, {"date": "2025-05-05", "close": 14.1, "volume": 182724.0}, {"date": "2025-05-06", "close": 14.11, "volume": 157663.0}, {"date": "2025-05-07", "close": 14.12, "volume": 239108.0}, {"date": "2025-05-08", "close": 14.28, "volume": 135826.0}, {"date": "2025-05-09", "close": 14.25, "volume": 192508.0}, {"date": "2025-05-12", "close": 14.64, "volume": 255166.0}, {"date": "2025-05-13", "close": 14.68, "volume": 277698.0}, {"date": "2025-05-14", "close": 14.77, "volume": 211905.0}, {"date": "2025-05-15", "close": 14.69, "volume": 219783.0}, {"date": "2025-05-16", "close": 14.77, "volume": 226793.0}, {"date": "2025-05-19", "close": 14.81, "volume": 150976.0}, {"date": "2025-05-20", "close": 14.79, "volume": 249002.0}, {"date": "2025-05-21", "close": 14.64, "volume": 458565.0}, {"date": "2025-05-22", "close": 14.66, "volume": 270792.0}, {"date": "2025-05-23", "close": 14.58, "volume": 249460.0}, {"date": "2025-05-27", "close": 14.78, "volume": 322934.0}, {"date": "2025-05-28", "close": 14.68, "volume": 207926.0}, {"date": "2025-05-29", "close": 14.94, "volume": 451045.0}, {"date": "2025-05-30", "close": 14.97, "volume": 371603.0}, {"date": "2025-06-02", "close": 15.01, "volume": 258870.0}, {"date": "2025-06-03", "close": 15.02, "volume": 251297.0}, {"date": "2025-06-04", "close": 15.01, "volume": 243850.0}, {"date": "2025-06-05", "close": 15.0, "volume": 192339.0}, {"date": "2025-06-06", "close": 15.19, "volume": 135616.0}, {"date": "2025-06-09", "close": 15.1, "volume": 219422.0}, {"date": "2025-06-10", "close": 15.2, "volume": 152704.0}, {"date": "2025-06-11", "close": 15.16, "volume": 177068.0}, {"date": "2025-06-12", "close": 15.25, "volume": 185170.0}, {"date": "2025-06-13", "close": 15.14, "volume": 212135.0}, {"date": "2025-06-16", "close": 15.08, "volume": 165058.0}, {"date": "2025-06-17", "close": 14.99, "volume": 181509.0}, {"date": "2025-06-18", "close": 15.02, "volume": 186615.0}, {"date": "2025-06-20", "close": 14.93, "volume": 199738.0}, {"date": "2025-06-23", "close": 14.99, "volume": 296139.0}, {"date": "2025-06-24", "close": 15.14, "volume": 177030.0}, {"date": "2025-06-25", "close": 15.3, "volume": 223303.0}, {"date": "2025-06-26", "close": 15.34, "volume": 189749.0}, {"date": "2025-06-27", "close": 15.45, "volume": 195058.0}, {"date": "2025-06-30", "close": 15.47, "volume": 307015.0}, {"date": "2025-07-01", "close": 15.58, "volume": 249865.0}, {"date": "2025-07-02", "close": 15.59, "volume": 283544.0}, {"date": "2025-07-03", "close": 15.66, "volume": 112174.0}, {"date": "2025-07-07", "close": 15.52, "volume": 220865.0}, {"date": "2025-07-08", "close": 15.59, "volume": 157365.0}, {"date": "2025-07-09", "close": 15.63, "volume": 181913.0}, {"date": "2025-07-10", "close": 15.71, "volume": 277861.0}, {"date": "2025-07-11", "close": 15.63, "volume": 339983.0}, {"date": "2025-07-14", "close": 15.7, "volume": 320142.0}, {"date": "2025-07-15", "close": 15.52, "volume": 345719.0}, {"date": "2025-07-16", "close": 15.51, "volume": 310354.0}, {"date": "2025-07-17", "close": 15.57, "volume": 192779.0}, {"date": "2025-07-18", "close": 15.53, "volume": 154405.0}, {"date": "2025-07-21", "close": 15.65, "volume": 226655.0}, {"date": "2025-07-22", "close": 15.59, "volume": 152610.0}, {"date": "2025-07-23", "close": 15.64, "volume": 225047.0}, {"date": "2025-07-24", "close": 15.62, "volume": 185437.0}, {"date": "2025-07-25", "close": 15.71, "volume": 174533.0}, {"date": "2025-07-28", "close": 15.63, "volume": 473664.0}, {"date": "2025-07-29", "close": 15.6, "volume": 134096.0}, {"date": "2025-07-30", "close": 15.64, "volume": 214590.0}, {"date": "2025-07-31", "close": 15.69, "volume": 270575.0}, {"date": "2025-08-01", "close": 15.5, "volume": 211383.0}, {"date": "2025-08-04", "close": 15.71, "volume": 206992.0}, {"date": "2025-08-05", "close": 15.66, "volume": 154638.0}, {"date": "2025-08-06", "close": 15.8, "volume": 172404.0}, {"date": "2025-08-07", "close": 15.74, "volume": 161933.0}, {"date": "2025-08-08", "close": 15.81, "volume": 175043.0}, {"date": "2025-08-11", "close": 15.72, "volume": 212939.0}, {"date": "2025-08-12", "close": 15.85, "volume": 530789.0}, {"date": "2025-08-13", "close": 15.91, "volume": 226883.0}, {"date": "2025-08-14", "close": 15.89, "volume": 151814.0}, {"date": "2025-08-15", "close": 15.7, "volume": 245357.0}, {"date": "2025-08-18", "close": 15.71, "volume": 146075.0}, {"date": "2025-08-19", "close": 15.65, "volume": 248058.0}, {"date": "2025-08-20", "close": 15.56, "volume": 133532.0}, {"date": "2025-08-21", "close": 15.56, "volume": 125020.0}, {"date": "2025-08-22", "close": 15.71, "volume": 189483.0}, {"date": "2025-08-25", "close": 15.72, "volume": 145357.0}, {"date": "2025-08-26", "close": 15.74, "volume": 190029.0}, {"date": "2025-08-27", "close": 15.83, "volume": 132003.0}, {"date": "2025-08-28", "close": 15.89, "volume": 224175.0}, {"date": "2025-08-29", "close": 15.84, "volume": 263740.0}, {"date": "2025-09-02", "close": 15.78, "volume": 198302.0}, {"date": "2025-09-03", "close": 15.81, "volume": 176458.0}, {"date": "2025-09-04", "close": 15.98, "volume": 225352.0}, {"date": "2025-09-05", "close": 15.87, "volume": 166661.0}, {"date": "2025-09-08", "close": 16.0, "volume": 200690.0}, {"date": "2025-09-09", "close": 15.96, "volume": 213970.0}, {"date": "2025-09-10", "close": 15.93, "volume": 169303.0}, {"date": "2025-09-11", "close": 16.01, "volume": 254539.0}, {"date": "2025-09-12", "close": 15.94, "volume": 251853.0}, {"date": "2025-09-15", "close": 15.89, "volume": 272425.0}, {"date": "2025-09-16", "close": 15.8, "volume": 146305.0}, {"date": "2025-09-17", "close": 15.79, "volume": 129544.0}, {"date": "2025-09-18", "close": 15.83, "volume": 186493.0}, {"date": "2025-09-19", "close": 15.91, "volume": 93419.0}, {"date": "2025-09-22", "close": 15.99, "volume": 260548.0}, {"date": "2025-09-23", "close": 15.93, "volume": 116838.0}, {"date": "2025-09-24", "close": 15.83, "volume": 179557.0}, {"date": "2025-09-25", "close": 15.8, "volume": 177704.0}, {"date": "2025-09-26", "close": 15.78, "volume": 156985.0}, {"date": "2025-09-29", "close": 15.88, "volume": 229144.0}, {"date": "2025-09-30", "close": 15.9, "volume": 380832.0}, {"date": "2025-10-01", "close": 15.86, "volume": 438363.0}, {"date": "2025-10-02", "close": 15.79, "volume": 320383.0}, {"date": "2025-10-03", "close": 15.67, "volume": 310527.0}, {"date": "2025-10-06", "close": 15.66, "volume": 216942.0}, {"date": "2025-10-07", "close": 15.75, "volume": 297081.0}, {"date": "2025-10-08", "close": 15.87, "volume": 201286.0}, {"date": "2025-10-09", "close": 15.83, "volume": 186051.0}, {"date": "2025-10-10", "close": 15.51, "volume": 235823.0}, {"date": "2025-10-13", "close": 15.61, "volume": 157679.0}, {"date": "2025-10-14", "close": 15.68, "volume": 174023.0}, {"date": "2025-10-15", "close": 15.56, "volume": 223345.0}, {"date": "2025-10-16", "close": 15.41, "volume": 296375.0}, {"date": "2025-10-17", "close": 15.44, "volume": 168535.0}, {"date": "2025-10-20", "close": 15.54, "volume": 137542.0}, {"date": "2025-10-21", "close": 15.67, "volume": 97954.0}, {"date": "2025-10-22", "close": 15.53, "volume": 107498.0}, {"date": "2025-10-23", "close": 15.58, "volume": 111301.0}, {"date": "2025-10-24", "close": 15.71, "volume": 117374.0}, {"date": "2025-10-27", "close": 15.79, "volume": 240849.0}, {"date": "2025-10-28", "close": 15.76, "volume": 188983.0}, {"date": "2025-10-29", "close": 15.72, "volume": 120796.0}, {"date": "2025-10-30", "close": 15.75, "volume": 163517.0}, {"date": "2025-10-31", "close": 15.83, "volume": 208280.0}, {"date": "2025-11-03", "close": 15.86, "volume": 149425.0}, {"date": "2025-11-04", "close": 15.65, "volume": 195460.0}, {"date": "2025-11-05", "close": 15.72, "volume": 95722.0}, {"date": "2025-11-06", "close": 15.55, "volume": 247534.0}, {"date": "2025-11-07", "close": 15.48, "volume": 177549.0}, {"date": "2025-11-10", "close": 15.69, "volume": 139043.0}, {"date": "2025-11-11", "close": 15.74, "volume": 179218.0}, {"date": "2025-11-12", "close": 15.78, "volume": 109871.0}, {"date": "2025-11-13", "close": 15.47, "volume": 227249.0}, {"date": "2025-11-14", "close": 15.42, "volume": 271196.0}, {"date": "2025-11-17", "close": 15.18, "volume": 196346.0}, {"date": "2025-11-18", "close": 15.07, "volume": 158543.0}, {"date": "2025-11-19", "close": 15.12, "volume": 131034.0}, {"date": "2025-11-20", "close": 14.92, "volume": 210310.0}, {"date": "2025-11-21", "close": 14.98, "volume": 163286.0}, {"date": "2025-11-24", "close": 15.27, "volume": 186090.0}, {"date": "2025-11-25", "close": 15.36, "volume": 143620.0}, {"date": "2025-11-26", "close": 15.57, "volume": 171989.0}, {"date": "2025-11-28", "close": 15.71, "volume": 160007.0}, {"date": "2025-12-01", "close": 15.57, "volume": 162028.0}, {"date": "2025-12-02", "close": 15.71, "volume": 292642.0}, {"date": "2025-12-03", "close": 15.66, "volume": 226987.0}, {"date": "2025-12-04", "close": 15.63, "volume": 202543.0}, {"date": "2025-12-05", "close": 15.67, "volume": 97768.0}, {"date": "2025-12-08", "close": 15.53, "volume": 156829.0}, {"date": "2025-12-09", "close": 15.54, "volume": 116615.0}, {"date": "2025-12-10", "close": 15.67, "volume": 208403.0}, {"date": "2025-12-11", "close": 15.62, "volume": 150951.0}, {"date": "2025-12-12", "close": 15.45, "volume": 146720.0}, {"date": "2025-12-15", "close": 15.1, "volume": 713498.0}, {"date": "2025-12-16", "close": 15.04, "volume": 317047.0}, {"date": "2025-12-17", "close": 14.91, "volume": 405724.0}, {"date": "2025-12-18", "close": 15.01, "volume": 318152.0}, {"date": "2025-12-19", "close": 15.17, "volume": 214485.0}, {"date": "2025-12-22", "close": 15.23, "volume": 215429.0}, {"date": "2025-12-23", "close": 15.28, "volume": 169236.0}, {"date": "2025-12-24", "close": 15.29, "volume": 86593.0}, {"date": "2025-12-26", "close": 15.36, "volume": 172492.0}, {"date": "2025-12-29", "close": 15.3, "volume": 135882.0}, {"date": "2025-12-30", "close": 15.48, "volume": 264088.0}, {"date": "2025-12-31", "close": 15.34, "volume": 245684.0}, {"date": "2026-01-02", "close": 15.28, "volume": 281640.0}, {"date": "2026-01-05", "close": 15.35, "volume": 249442.0}, {"date": "2026-01-06", "close": 15.38, "volume": 166698.0}, {"date": "2026-01-07", "close": 15.37, "volume": 199431.0}, {"date": "2026-01-08", "close": 15.47, "volume": 265689.0}, {"date": "2026-01-09", "close": 15.51, "volume": 226053.0}, {"date": "2026-01-12", "close": 15.51, "volume": 241569.0}, {"date": "2026-01-13", "close": 15.49, "volume": 311422.0}, {"date": "2026-01-14", "close": 15.45, "volume": 255498.0}, {"date": "2026-01-15", "close": 15.21, "volume": 321699.0}, {"date": "2026-01-16", "close": 15.21, "volume": 195545.0}, {"date": "2026-01-20", "close": 15.02, "volume": 243127.0}, {"date": "2026-01-21", "close": 15.1, "volume": 179107.0}, {"date": "2026-01-22", "close": 15.15, "volume": 213541.0}, {"date": "2026-01-23", "close": 15.19, "volume": 150826.0}, {"date": "2026-01-26", "close": 15.2, "volume": 212997.0}, {"date": "2026-01-27", "close": 15.31, "volume": 175651.0}, {"date": "2026-01-28", "close": 15.29, "volume": 164137.0}, {"date": "2026-01-29", "close": 15.28, "volume": 265719.0}, {"date": "2026-01-30", "close": 15.28, "volume": 241173.0}, {"date": "2026-02-02", "close": 15.24, "volume": 215152.0}, {"date": "2026-02-03", "close": 15.07, "volume": 241012.0}, {"date": "2026-02-04", "close": 14.9, "volume": 347089.0}, {"date": "2026-02-05", "close": 14.77, "volume": 434989.0}, {"date": "2026-02-06", "close": 15.05, "volume": 207587.0}, {"date": "2026-02-09", "close": 15.04, "volume": 326935.0}, {"date": "2026-02-10", "close": 15.08, "volume": 132145.0}, {"date": "2026-02-11", "close": 15.02, "volume": 181932.0}, {"date": "2026-02-12", "close": 14.85, "volume": 156300.0}, {"date": "2026-02-13", "close": 14.93, "volume": 320836.0}, {"date": "2026-02-17", "close": 14.83, "volume": 321033.0}, {"date": "2026-02-18", "close": 14.9, "volume": 216292.0}, {"date": "2026-02-19", "close": 14.81, "volume": 197274.0}, {"date": "2026-02-20", "close": 14.92, "volume": 137861.0}, {"date": "2026-02-23", "close": 14.86, "volume": 155648.0}, {"date": "2026-02-24", "close": 14.92, "volume": 163257.0}, {"date": "2026-02-25", "close": 15.03, "volume": 194928.0}, {"date": "2026-02-26", "close": 14.95, "volume": 272317.0}, {"date": "2026-02-27", "close": 14.93, "volume": 192443.0}, {"date": "2026-03-02", "close": 14.895, "volume": 177522.0}, {"date": "2026-03-03", "close": 14.79, "volume": 214863.0}, {"date": "2026-03-04", "close": 14.9, "volume": 192619.0}, {"date": "2026-03-05", "close": 14.81, "volume": 135784.0}, {"date": "2026-03-06", "close": 14.56, "volume": 226897.0}, {"date": "2026-03-09", "close": 14.45, "volume": 277795.0}, {"date": "2026-03-10", "close": 14.51, "volume": 312859.0}, {"date": "2026-03-11", "close": 14.5, "volume": 324674.0}, {"date": "2026-03-12", "close": 14.33, "volume": 205786.0}, {"date": "2026-03-13", "close": 14.27, "volume": 225794.0}, {"date": "2026-03-16", "close": 14.17, "volume": 342133.0}, {"date": "2026-03-17", "close": 14.26, "volume": 167861.0}, {"date": "2026-03-18", "close": 14.05, "volume": 282097.0}, {"date": "2026-03-19", "close": 13.93, "volume": 243524.0}, {"date": "2026-03-20", "close": 13.62, "volume": 247990.0}, {"date": "2026-03-23", "close": 13.7, "volume": 250600.0}, {"date": "2026-03-24", "close": 13.65, "volume": 275568.0}, {"date": "2026-03-25", "close": 13.78, "volume": 174641.0}, {"date": "2026-03-26", "close": 13.43, "volume": 269637.0}, {"date": "2026-03-27", "close": 13.19, "volume": 217438.0}, {"date": "2026-03-30", "close": 13.16, "volume": 297872.0}, {"date": "2026-03-31", "close": 13.79, "volume": 677592.0}, {"date": "2026-04-01", "close": 13.92, "volume": 330264.0}, {"date": "2026-04-02", "close": 13.92, "volume": 171832.0}, {"date": "2026-04-06", "close": 13.9, "volume": 174692.0}, {"date": "2026-04-07", "close": 13.78, "volume": 230586.0}, {"date": "2026-04-08", "close": 14.17, "volume": 220147.0}, {"date": "2026-04-09", "close": 14.29, "volume": 397114.0}, {"date": "2026-04-10", "close": 14.19, "volume": 928860.0}, {"date": "2026-04-13", "close": 14.33, "volume": 349790.0}, {"date": "2026-04-14", "close": 14.57, "volume": 253639.0}, {"date": "2026-04-15", "close": 14.5, "volume": 344309.0}, {"date": "2026-04-16", "close": 14.5, "volume": 273808.0}, {"date": "2026-04-17", "close": 14.67, "volume": 266610.0}, {"date": "2026-04-20", "close": 14.59, "volume": 311105.0}, {"date": "2026-04-21", "close": 14.5, "volume": 222832.0}, {"date": "2026-04-22", "close": 14.64, "volume": 224959.0}, {"date": "2026-04-23", "close": 14.54, "volume": 173052.0}, {"date": "2026-04-24", "close": 14.59, "volume": 223442.0}, {"date": "2026-04-27", "close": 14.72, "volume": 418147.0}, {"date": "2026-04-28", "close": 14.64, "volume": 152084.0}, {"date": "2026-04-29", "close": 14.83, "volume": 534330.0}, {"date": "2026-04-30", "close": 15.09, "volume": 1191700.0}, {"date": "2026-05-01", "close": 15.0, "volume": 333661.0}, {"date": "2026-05-04", "close": 14.91, "volume": 266521.0}, {"date": "2026-05-05", "close": 14.98, "volume": 227578.0}, {"date": "2026-05-06", "close": 14.96, "volume": 221463.0}, {"date": "2026-05-07", "close": 14.88, "volume": 178103.0}, {"date": "2026-05-08", "close": 15.0, "volume": 473365.0}, {"date": "2026-05-11", "close": 14.85, "volume": 202334.0}, {"date": "2026-05-12", "close": 14.88, "volume": 185718.0}, {"date": "2026-05-13", "close": 15.04, "volume": 418588.0}, {"date": "2026-05-14", "close": 15.04, "volume": 203565.0}, {"date": "2026-05-15", "close": 14.78, "volume": 326257.0}, {"date": "2026-05-18", "close": 14.62, "volume": 308661.0}, {"date": "2026-05-19", "close": 14.67, "volume": 203384.0}, {"date": "2026-05-20", "close": 14.8, "volume": 199888.0}, {"date": "2026-05-21", "close": 14.82, "volume": 178824.0}, {"date": "2026-05-22", "close": 14.77, "volume": 127117.0}, {"date": "2026-05-26", "close": 14.9, "volume": 163761.0}, {"date": "2026-05-27", "close": 14.83, "volume": 137970.0}, {"date": "2026-05-28", "close": 14.97, "volume": 236448.0}, {"date": "2026-05-29", "close": 14.99, "volume": 336390.0}, {"date": "2026-06-01", "close": 14.86, "volume": 418333.0}, {"date": "2026-06-02", "close": 14.81, "volume": 229826.0}, {"date": "2026-06-03", "close": 14.74, "volume": 185945.0}, {"date": "2026-06-04", "close": 14.78, "volume": 144804.0}, {"date": "2026-06-05", "close": 14.48, "volume": 223850.0}, {"date": "2026-06-08", "close": 14.46, "volume": 195783.0}, {"date": "2026-06-09", "close": 14.5, "volume": 146602.0}, {"date": "2026-06-10", "close": 14.31, "volume": 166131.0}, {"date": "2026-06-11", "close": 14.48, "volume": 209255.0}, {"date": "2026-06-12", "close": 14.49, "volume": 164929.0}, {"date": "2026-06-15", "close": 14.53, "volume": 262235.0}, {"date": "2026-06-16", "close": 14.63, "volume": 297876.0}, {"date": "2026-06-17", "close": 14.42, "volume": 280351.0}, {"date": "2026-06-18", "close": 14.55, "volume": 353209.0}, {"date": "2026-06-22", "close": 14.39, "volume": 228000.0}, {"date": "2026-06-23", "close": 14.32, "volume": 247698.0}, {"date": "2026-06-24", "close": 14.15, "volume": 162479.0}, {"date": "2026-06-25", "close": 13.98, "volume": 271980.0}, {"date": "2026-06-26", "close": 14.13, "volume": 175357.0}, {"date": "2026-06-29", "close": 14.33, "volume": 282701.0}, {"date": "2026-06-30", "close": 14.54, "volume": 378284.0}, {"date": "2026-07-01", "close": 14.58, "volume": 318835.0}, {"date": "2026-07-02", "close": 14.58, "volume": 162261.0}, {"date": "2026-07-06", "close": 14.54, "volume": 298125.0}, {"date": "2026-07-07", "close": 14.55, "volume": 198697.0}, {"date": "2026-07-08", "close": 14.43, "volume": 175905.0}, {"date": "2026-07-09", "close": 14.6, "volume": 213643.0}, {"date": "2026-07-10", "close": 14.58, "volume": 509373.0}, {"date": "2026-07-13", "close": 14.49, "volume": 235154.0}, {"date": "2026-07-14", "close": 14.56, "volume": 168816.0}, {"date": "2026-07-15", "close": 14.55, "volume": 200677.0}, {"date": "2026-07-16", "close": 14.5, "volume": 252190.0}, {"date": "2026-07-17", "close": 14.25, "volume": 216727.0}, {"date": "2026-07-20", "close": 14.27, "volume": 213821.0}, {"date": "2026-07-21", "close": 14.33, "volume": 305252.0}, {"date": "2026-07-22", "close": 14.36, "volume": 255238.0}, {"date": "2026-07-23", "close": 14.19, "volume": 172523.0}, {"date": "2026-07-24", "close": 14.24, "volume": 161471.0}, {"date": "2026-07-27", "close": 14.16, "volume": 232703.0}, {"date": "2026-07-28", "close": 14.19, "volume": 282299.0}, {"date": "2026-07-29", "close": 14.05, "volume": 302456.0}, {"date": "2026-07-30", "close": 14.22, "volume": 239719.0}, {"date": "2026-07-31", "close": 14.4, "volume": 350125.0}, {"date": "2026-08-03", "close": 14.58, "volume": 290709.0}, {"date": "2026-08-04", "close": 14.66, "volume": 288892.0}, {"date": "2026-08-05", "close": 14.53, "volume": 696992.0}, {"date": "2026-08-06", "close": 14.55, "volume": 249785.0}, {"date": "2026-08-07", "close": 14.65, "volume": 251234.0}], "refreshing": true}