{"ticker": "EVV", "overview": {"cik": "1222922", "ticker": "EVV", "name": "Eaton Vance Ltd Duration Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030879", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000203", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-06-04", "title": "Form N-CEN", "accession": "0001410368-26-057190", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-01", "title": "EATON VANCE LIMITED DURATION INCOME FUND - SC TO-IA", "accession": "0001133228-26-008638", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-29", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000073", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-29", "title": "EATON VANCE LTD DURATION INCOME FUND", "accession": "0001193125-26-248208", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000067", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-05-26", "title": "EATON VANCE LIMITED DURATION INCOME FUND - SC TO-IA", "accession": "0001133228-26-008384", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-26", "title": "Form NPORT-P", "accession": "0001410368-26-050767", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-04-30", "title": "EATON VANCE LIMITED DURATION INCOME FUND - SC TO-I", "accession": "0001133228-26-007629", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-04-17", "title": "EATON VANCE LIMITED DURATION INCOME FUND - SC TO-C", "accession": "0001133228-26-005657", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-10", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-26-000086", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020601", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000807", "price_sensitive": false}, {"form": "3", "date": "2026-01-23", "title": "Initial insider holdings", "accession": "0001225208-26-000790", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-26", "title": "EATON VANCE LIMITED DURATION INCOME FUND", "accession": "0001193125-25-300027", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-25", "title": "EATON VANCE LIMITED DURATION INCOME FUND - DEF 14A", "accession": "0001133228-25-012732", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-24", "title": "Form NPORT-P", "accession": "0001410368-25-028954", "price_sensitive": false}, {"form": "4", "date": "2025-11-07", "title": "Insider transaction", "accession": "0001225208-25-009006", "price_sensitive": false}, {"form": "3", "date": "2025-11-07", "title": "Initial insider holdings", "accession": "0001225208-25-009004", "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": "SCHEDULE 13D", "date": "2025-10-20", "title": "Form SCHEDULE 13D", "accession": "0000897101-25-000584", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "LIMITED DURATION INCOME FUND (EVV)", "accession": "0001076598-25-000386", "price_sensitive": true}, {"form": "NPORT-P", "date": "2025-08-27", "title": "Form NPORT-P", "accession": "0001752724-25-207503", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "LIMITED DURATION INCOME FUND (EVV)", "accession": "0001076598-25-000328", "price_sensitive": true}]}, "description": "Eaton Vance Ltd Duration Income Fund trades as EVV on the NYSE American and is registered in the United States. Privy Trades holds 12 insider filings for the company, from May 2011 to September 2018. Across those, 1 insider disclosed 8 open-market purchases totalling $395.50K against 1 sale totalling $12.81M. The most recent filing on record is dated 8 July 2026.", "exchange": "NYSE American", "stats": {"buy_n": 8, "buy_sum": 395500.0, "sell_n": 1, "sell_sum": 12811000.0, "net": -12415500.0, "insiders": 1, "first_date": "2011-05-02", "last_date": "2018-09-19"}, "metrics": {"ticker": "EVV", "has_prices": true, "as_of": "2026-08-07", "last": 9.25, "prev_close": 9.2, "change": 0.05000000000000071, "change_pct": 0.00543478260869573, "session_volume": 377421.0, "vwap_5": 9.192354596303252, "vwap_20": 9.215330325659366, "vwap_60": 9.250399128043918, "vwap_250": 9.687476997764316, "high_52w": 10.17, "low_52w": 9.02, "avg_volume_20": 492307.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000203", "src": "13DG", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "Eaton Vance Ltd Duration Income Fund", "who": "Eaton Vance Ltd Duration Income Fund", "who_key": "Eaton Vance Ltd Duration Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Ltd Duration Income Fund raises a passive stake in EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1222922/0000895421-26-000203-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001610520-26-000073", "src": "13DG", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "Eaton Vance Ltd Duration Income Fund", "who": "Eaton Vance Ltd Duration Income Fund", "who_key": "Eaton Vance Ltd Duration Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Ltd Duration Income Fund raises a passive stake in EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1222922/0001610520-26-000073-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227025}, {"id": "0000950103-18-010950", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12811000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$12.8M sale: A 10% owner lightens up on EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010318010950/0000950103-18-010950-index.htm", "trade_date": "2018-09-19", "timestamp": "2018-09-19", "mins": 4271985}, {"id": "0000950103-15-008451", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315008451/0000950103-15-008451-index.htm", "trade_date": "2015-10-28", "timestamp": "2015-10-28", "mins": 5794065}, {"id": "0000950103-15-007405", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 50000.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007405/0000950103-15-007405-index.htm", "trade_date": "2015-09-11", "timestamp": "2015-09-11", "mins": 5861745}, {"id": "0000950103-15-007217", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 100000.0, "score": 36.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $100K more of EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007217/0000950103-15-007217-index.htm", "trade_date": "2015-09-02", "timestamp": "2015-09-02", "mins": 5874705}, {"id": "0000950103-15-006505", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315006505/0000950103-15-006505-index.htm", "trade_date": "2015-08-12", "timestamp": "2015-08-12", "mins": 5904945}, {"id": "0000950103-15-005986", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315005986/0000950103-15-005986-index.htm", "trade_date": "2015-07-28", "timestamp": "2015-07-28", "mins": 5926545}, {"id": "0000950103-15-005715", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 125000.0, "score": 37.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $125K of EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315005715/0000950103-15-005715-index.htm", "trade_date": "2015-07-16", "timestamp": "2015-07-16", "mins": 5943825}, {"id": "0000950103-13-004200", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20500.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $20K more of EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010313004200/0000950103-13-004200-index.htm", "trade_date": "2013-07-02", "timestamp": "2013-07-02", "mins": 7015185}, {"id": "0000950103-11-001727", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 25000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on EVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311001727/0000950103-11-001727-index.htm", "trade_date": "2011-05-02", "timestamp": "2011-05-02", "mins": 8155665}, {"id": "0000950103-11-001742", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311001742/0000950103-11-001742-index.htm", "trade_date": "2011-05-02", "timestamp": "2011-05-02", "mins": 8155665}], "recent_buys": [{"id": "0000950103-15-008451", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315008451/0000950103-15-008451-index.htm", "trade_date": "2015-10-28", "timestamp": "2015-10-28", "mins": 5794065}, {"id": "0000950103-15-007405", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 50000.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007405/0000950103-15-007405-index.htm", "trade_date": "2015-09-11", "timestamp": "2015-09-11", "mins": 5861745}, {"id": "0000950103-15-007217", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 100000.0, "score": 36.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $100K more of EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007217/0000950103-15-007217-index.htm", "trade_date": "2015-09-02", "timestamp": "2015-09-02", "mins": 5874705}, {"id": "0000950103-15-006505", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315006505/0000950103-15-006505-index.htm", "trade_date": "2015-08-12", "timestamp": "2015-08-12", "mins": 5904945}, {"id": "0000950103-15-005986", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315005986/0000950103-15-005986-index.htm", "trade_date": "2015-07-28", "timestamp": "2015-07-28", "mins": 5926545}, {"id": "0000950103-15-005715", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 125000.0, "score": 37.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $125K of EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315005715/0000950103-15-005715-index.htm", "trade_date": "2015-07-16", "timestamp": "2015-07-16", "mins": 5943825}, {"id": "0000950103-13-004200", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20500.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $20K more of EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010313004200/0000950103-13-004200-index.htm", "trade_date": "2013-07-02", "timestamp": "2013-07-02", "mins": 7015185}, {"id": "0000950103-11-001742", "src": "INSIDERS", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "EATON VANCE LTD DURATION INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "EVV's biggest backer adds $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311001742/0000950103-11-001742-index.htm", "trade_date": "2011-05-02", "timestamp": "2011-05-02", "mins": 8155665}], "institutional": [{"id": "13DG-0000895421-26-000203", "src": "13DG", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "Eaton Vance Ltd Duration Income Fund", "who": "Eaton Vance Ltd Duration Income Fund", "who_key": "Eaton Vance Ltd Duration Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Ltd Duration Income Fund raises a passive stake in EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1222922/0000895421-26-000203-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001610520-26-000073", "src": "13DG", "ticker": "EVV", "cik": "1222922", "company": "Eaton Vance Ltd Duration Income Fund", "company_raw": "Eaton Vance Ltd Duration Income Fund", "who": "Eaton Vance Ltd Duration Income Fund", "who_key": "Eaton Vance Ltd Duration Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Ltd Duration Income Fund raises a passive stake in EVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1222922/0001610520-26-000073-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227025}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest", "new_value": "Eaton Vance Ltd Duration Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001222922", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001222922", "applied": 1, "detected_at": "2026-10-24T10:54:17.950063"}]}, "key_people": [{"who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 395500.0, "sold": 12811000.0, "net": -12415500.0, "trades": 9, "top_score": 37.8, "lean": "selling", "history": [{"action": "SELL", "amount": 12811000.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010318010950/0000950103-18-010950-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2015-10-28", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315008451/0000950103-15-008451-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2015-09-11", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007405/0000950103-15-007405-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2015-09-02", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007217/0000950103-15-007217-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2015-08-12", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315006505/0000950103-15-006505-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2015-07-28", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315005986/0000950103-15-005986-index.htm"}, {"action": "BUY", "amount": 125000.0, "date": "2015-07-16", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315005715/0000950103-15-005715-index.htm"}, {"action": "BUY", "amount": 20500.0, "date": "2013-07-02", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010313004200/0000950103-13-004200-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2011-05-02", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311001742/0000950103-11-001742-index.htm"}], "latest": {"action": "SELL", "amount": 12811000.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010318010950/0000950103-18-010950-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030879", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000203", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-06-04", "title": "Form N-CEN", "accession": "0001410368-26-057190", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-01", "title": "EATON VANCE LIMITED DURATION INCOME FUND - SC TO-IA", "accession": "0001133228-26-008638", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-29", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000073", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-29", "title": "EATON VANCE LTD DURATION INCOME FUND", "accession": "0001193125-26-248208", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000067", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-05-26", "title": "EATON VANCE LIMITED DURATION INCOME FUND - SC TO-IA", "accession": "0001133228-26-008384", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-26", "title": "Form NPORT-P", "accession": "0001410368-26-050767", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-04-30", "title": "EATON VANCE LIMITED DURATION INCOME FUND - SC TO-I", "accession": "0001133228-26-007629", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-04-17", "title": "EATON VANCE LIMITED DURATION INCOME FUND - SC TO-C", "accession": "0001133228-26-005657", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-10", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-26-000086", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020601", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000807", "price_sensitive": false}, {"form": "3", "date": "2026-01-23", "title": "Initial insider holdings", "accession": "0001225208-26-000790", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-26", "title": "EATON VANCE LIMITED DURATION INCOME FUND", "accession": "0001193125-25-300027", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-25", "title": "EATON VANCE LIMITED DURATION INCOME FUND - DEF 14A", "accession": "0001133228-25-012732", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-24", "title": "Form NPORT-P", "accession": "0001410368-25-028954", "price_sensitive": false}, {"form": "4", "date": "2025-11-07", "title": "Insider transaction", "accession": "0001225208-25-009006", "price_sensitive": false}, {"form": "3", "date": "2025-11-07", "title": "Initial insider holdings", "accession": "0001225208-25-009004", "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": "SCHEDULE 13D", "date": "2025-10-20", "title": "Form SCHEDULE 13D", "accession": "0000897101-25-000584", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "LIMITED DURATION INCOME FUND (EVV)", "accession": "0001076598-25-000386", "price_sensitive": true}, {"form": "NPORT-P", "date": "2025-08-27", "title": "Form NPORT-P", "accession": "0001752724-25-207503", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "LIMITED DURATION INCOME FUND (EVV)", "accession": "0001076598-25-000328", "price_sensitive": true}], "performance": {"ticker": "EVV", "has_prices": true, "summary": {"n": 8, "avg": -0.32873730043541366, "win_rate": 0.0, "best": -0.3287373004354136, "worst": -0.3287373004354136, "as_of": "2026-08-07"}, "buys": [{"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25000.0, "date": "2015-10-28", "score": 29.5, "ref_price": 13.78, "return": -0.3287373004354136}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50000.0, "date": "2015-09-11", "score": 33.0, "ref_price": 13.78, "return": -0.3287373004354136}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100000.0, "date": "2015-09-02", "score": 36.6, "ref_price": 13.78, "return": -0.3287373004354136}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25000.0, "date": "2015-08-12", "score": 29.5, "ref_price": 13.78, "return": -0.3287373004354136}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25000.0, "date": "2015-07-28", "score": 29.5, "ref_price": 13.78, "return": -0.3287373004354136}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 125000.0, "date": "2015-07-16", "score": 37.8, "ref_price": 13.78, "return": -0.3287373004354136}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20500.0, "date": "2013-07-02", "score": 28.5, "ref_price": 13.78, "return": -0.3287373004354136}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25000.0, "date": "2011-05-02", "score": 29.5, "ref_price": 13.78, "return": -0.3287373004354136}]}, "price_series": [{"date": "2016-08-01", "close": 13.78, "volume": 294543.0}, {"date": "2016-08-02", "close": 13.55, "volume": 396923.0}, {"date": "2016-08-03", "close": 13.68, "volume": 154921.0}, {"date": "2016-08-04", "close": 13.67, "volume": 225607.0}, {"date": "2016-08-05", "close": 13.7, "volume": 241673.0}, {"date": "2016-08-08", "close": 13.71, "volume": 278936.0}, {"date": "2016-08-09", "close": 13.71, "volume": 329233.0}, {"date": "2016-08-10", "close": 13.65, "volume": 361773.0}, {"date": "2016-08-11", "close": 13.64, "volume": 286769.0}, {"date": "2016-08-12", "close": 13.66, "volume": 406883.0}, {"date": "2016-08-15", "close": 13.74, "volume": 491090.0}, {"date": "2016-08-16", "close": 13.8, "volume": 291361.0}, {"date": "2016-08-17", "close": 13.82, "volume": 274837.0}, {"date": "2016-08-18", "close": 13.88, "volume": 349375.0}, {"date": "2016-08-19", "close": 13.84, "volume": 288938.0}, {"date": "2016-08-22", "close": 13.88, "volume": 268956.0}, {"date": "2016-08-23", "close": 13.85, "volume": 229494.0}, {"date": "2016-08-24", "close": 13.87, "volume": 197297.0}, {"date": "2016-08-25", "close": 13.91, "volume": 282231.0}, {"date": "2016-08-26", "close": 13.87, "volume": 301722.0}, {"date": "2016-08-29", "close": 13.93, "volume": 338114.0}, {"date": "2016-08-30", "close": 13.95, "volume": 284890.0}, {"date": "2016-08-31", "close": 13.91, "volume": 268138.0}, {"date": "2016-09-01", "close": 13.81, "volume": 339627.0}, {"date": "2016-09-02", "close": 13.68, "volume": 1155912.0}, {"date": "2016-09-06", "close": 13.67, "volume": 1078819.0}, {"date": "2016-09-07", "close": 13.79, "volume": 366683.0}, {"date": "2016-09-08", "close": 13.76, "volume": 351742.0}, {"date": "2016-09-09", "close": 13.55, "volume": 376364.0}, {"date": "2016-09-12", "close": 13.5, "volume": 374858.0}, {"date": "2016-09-13", "close": 13.35, "volume": 670278.0}, {"date": "2016-09-14", "close": 13.43, "volume": 355789.0}, {"date": "2016-09-15", "close": 13.54, "volume": 296730.0}, {"date": "2016-09-16", "close": 13.46, "volume": 216863.0}, {"date": "2016-09-19", "close": 13.43, "volume": 382453.0}, {"date": "2016-09-20", "close": 13.56, "volume": 453715.0}, {"date": "2016-09-21", "close": 13.69, "volume": 342730.0}, {"date": "2016-09-22", "close": 13.67, "volume": 294435.0}, {"date": "2016-09-23", "close": 13.61, "volume": 231342.0}, {"date": "2016-09-26", "close": 13.61, "volume": 258060.0}, {"date": "2016-09-27", "close": 13.58, "volume": 196493.0}, {"date": "2016-09-28", "close": 13.76, "volume": 235437.0}, {"date": "2016-09-29", "close": 13.6, "volume": 226083.0}, {"date": "2016-09-30", "close": 13.71, "volume": 317307.0}, {"date": "2016-10-03", "close": 13.74, "volume": 334132.0}, {"date": "2016-10-04", "close": 13.67, "volume": 209861.0}, {"date": "2016-10-05", "close": 13.61, "volume": 264823.0}, {"date": "2016-10-06", "close": 13.54, "volume": 387170.0}, {"date": "2016-10-07", "close": 13.59, "volume": 246045.0}, {"date": "2016-10-10", "close": 13.7, "volume": 215389.0}, {"date": "2016-10-11", "close": 13.54, "volume": 269547.0}, {"date": "2016-10-12", "close": 13.46, "volume": 187393.0}, {"date": "2016-10-13", "close": 13.4, "volume": 269299.0}, {"date": "2016-10-14", "close": 13.44, "volume": 222554.0}, {"date": "2016-10-17", "close": 13.29, "volume": 270474.0}, {"date": "2016-10-18", "close": 13.29, "volume": 284356.0}, {"date": "2016-10-19", "close": 13.5, "volume": 237485.0}, {"date": "2016-10-20", "close": 13.41, "volume": 314801.0}, {"date": "2016-10-21", "close": 13.46, "volume": 188446.0}, {"date": "2016-10-24", "close": 13.5, "volume": 239659.0}, {"date": "2016-10-25", "close": 13.46, "volume": 262036.0}, {"date": "2016-10-26", "close": 13.51, "volume": 194899.0}, {"date": "2016-10-27", "close": 13.45, "volume": 192335.0}, {"date": "2016-10-28", "close": 13.43, "volume": 147090.0}, {"date": "2016-10-31", "close": 13.3, "volume": 362574.0}, {"date": "2016-11-01", "close": 13.27, "volume": 277813.0}, {"date": "2016-11-02", "close": 13.12, "volume": 438127.0}, {"date": "2016-11-03", "close": 13.19, "volume": 263185.0}, {"date": "2016-11-04", "close": 13.13, "volume": 243319.0}, {"date": "2016-11-07", "close": 13.26, "volume": 353261.0}, {"date": "2016-11-08", "close": 13.33, "volume": 247097.0}, {"date": "2016-11-09", "close": 13.17, "volume": 212012.0}, {"date": "2016-11-10", "close": 12.98, "volume": 480148.0}, {"date": "2016-11-11", "close": 12.92, "volume": 496583.0}, {"date": "2016-11-14", "close": 12.85, "volume": 398805.0}, {"date": "2016-11-15", "close": 13.05, "volume": 332765.0}, {"date": "2016-11-16", "close": 13.06, "volume": 444242.0}, {"date": "2016-11-17", "close": 13.12, "volume": 223058.0}, {"date": "2016-11-18", "close": 13.08, "volume": 269978.0}, {"date": "2016-11-21", "close": 13.27, "volume": 330204.0}, {"date": "2016-11-22", "close": 13.3, "volume": 273641.0}, {"date": "2016-11-23", "close": 13.33, "volume": 155875.0}, {"date": "2016-11-25", "close": 13.32, "volume": 84757.0}, {"date": "2016-11-28", "close": 13.37, "volume": 246568.0}, {"date": "2016-11-29", "close": 13.4, "volume": 164363.0}, {"date": "2016-11-30", "close": 13.33, "volume": 300177.0}, {"date": "2016-12-01", "close": 13.23, "volume": 266334.0}, {"date": "2016-12-02", "close": 13.32, "volume": 137483.0}, {"date": "2016-12-05", "close": 13.51, "volume": 705139.0}, {"date": "2016-12-06", "close": 13.7, "volume": 582098.0}, {"date": "2016-12-07", "close": 13.73, "volume": 433307.0}, {"date": "2016-12-08", "close": 13.53, "volume": 342537.0}, {"date": "2016-12-09", "close": 13.65, "volume": 360827.0}, {"date": "2016-12-12", "close": 13.6, "volume": 470268.0}, {"date": "2016-12-13", "close": 13.56, "volume": 440935.0}, {"date": "2016-12-14", "close": 13.47, "volume": 493781.0}, {"date": "2016-12-15", "close": 13.4, "volume": 717404.0}, {"date": "2016-12-16", "close": 13.5, "volume": 543694.0}, {"date": "2016-12-19", "close": 13.58, "volume": 384440.0}, {"date": "2016-12-20", "close": 13.48, "volume": 482362.0}, {"date": "2016-12-21", "close": 13.5, "volume": 349678.0}, {"date": "2016-12-22", "close": 13.54, "volume": 340626.0}, {"date": "2016-12-23", "close": 13.5, "volume": 388399.0}, {"date": "2016-12-27", "close": 13.51, "volume": 499975.0}, {"date": "2016-12-28", "close": 13.63, "volume": 680302.0}, {"date": "2016-12-29", "close": 13.66, "volume": 375964.0}, {"date": "2016-12-30", "close": 13.72, "volume": 416311.0}, {"date": "2017-01-03", "close": 13.63, "volume": 639113.0}, {"date": "2017-01-04", "close": 13.65, "volume": 645774.0}, {"date": "2017-01-05", "close": 13.7, "volume": 673948.0}, {"date": "2017-01-06", "close": 13.83, "volume": 343637.0}, {"date": "2017-01-09", "close": 13.9, "volume": 271936.0}, {"date": "2017-01-10", "close": 13.92, "volume": 328353.0}, {"date": "2017-01-11", "close": 13.69, "volume": 337684.0}, {"date": "2017-01-12", "close": 13.63, "volume": 632611.0}, {"date": "2017-01-13", "close": 13.85, "volume": 355866.0}, {"date": "2017-01-17", "close": 13.82, "volume": 418401.0}, {"date": "2017-01-18", "close": 13.9, "volume": 286326.0}, {"date": "2017-01-19", "close": 13.84, "volume": 296771.0}, {"date": "2017-01-20", "close": 13.84, "volume": 493201.0}, {"date": "2017-01-23", "close": 13.92, "volume": 225535.0}, {"date": "2017-01-24", "close": 14.0, "volume": 415268.0}, {"date": "2017-01-25", "close": 14.03, "volume": 456758.0}, {"date": "2017-01-26", "close": 14.07, "volume": 472988.0}, {"date": "2017-01-27", "close": 14.03, "volume": 250519.0}, {"date": "2017-01-30", "close": 14.1, "volume": 486488.0}, {"date": "2017-01-31", "close": 14.11, "volume": 496850.0}, {"date": "2017-02-01", "close": 14.1, "volume": 258468.0}, {"date": "2017-02-02", "close": 14.12, "volume": 375784.0}, {"date": "2017-02-03", "close": 14.13, "volume": 325010.0}, {"date": "2017-02-06", "close": 14.15, "volume": 242756.0}, {"date": "2017-02-07", "close": 14.23, "volume": 293516.0}, {"date": "2017-02-08", "close": 14.22, "volume": 185381.0}, {"date": "2017-02-09", "close": 14.15, "volume": 306821.0}, {"date": "2017-02-10", "close": 14.14, "volume": 266748.0}, {"date": "2017-02-13", "close": 14.07, "volume": 493885.0}, {"date": "2017-02-14", "close": 14.16, "volume": 487066.0}, {"date": "2017-02-15", "close": 14.21, "volume": 363144.0}, {"date": "2017-02-16", "close": 14.05, "volume": 308917.0}, {"date": "2017-02-17", "close": 14.2, "volume": 383038.0}, {"date": "2017-02-21", "close": 14.13, "volume": 499591.0}, {"date": "2017-02-22", "close": 14.14, "volume": 351420.0}, {"date": "2017-02-23", "close": 14.16, "volume": 258170.0}, {"date": "2017-02-24", "close": 14.17, "volume": 287065.0}, {"date": "2017-02-27", "close": 14.16, "volume": 192515.0}, {"date": "2017-02-28", "close": 14.19, "volume": 305754.0}, {"date": "2017-03-01", "close": 14.24, "volume": 585886.0}, {"date": "2017-03-02", "close": 14.14, "volume": 251554.0}, {"date": "2017-03-03", "close": 14.25, "volume": 218165.0}, {"date": "2017-03-06", "close": 14.22, "volume": 250009.0}, {"date": "2017-03-07", "close": 14.18, "volume": 304250.0}, {"date": "2017-03-08", "close": 14.03, "volume": 368457.0}, {"date": "2017-03-09", "close": 13.78, "volume": 811930.0}, {"date": "2017-03-10", "close": 13.8, "volume": 730085.0}, {"date": "2017-03-13", "close": 13.8, "volume": 353074.0}, {"date": "2017-03-14", "close": 13.72, "volume": 274262.0}, {"date": "2017-03-15", "close": 13.92, "volume": 442396.0}, {"date": "2017-03-16", "close": 13.88, "volume": 271499.0}, {"date": "2017-03-17", "close": 14.01, "volume": 173041.0}, {"date": "2017-03-20", "close": 14.06, "volume": 279220.0}, {"date": "2017-03-21", "close": 13.85, "volume": 399799.0}, {"date": "2017-03-22", "close": 13.9, "volume": 522321.0}, {"date": "2017-03-23", "close": 13.8, "volume": 526980.0}, {"date": "2017-03-24", "close": 13.89, "volume": 204622.0}, {"date": "2017-03-27", "close": 13.83, "volume": 154104.0}, {"date": "2017-03-28", "close": 13.84, "volume": 228614.0}, {"date": "2017-03-29", "close": 13.91, "volume": 269944.0}, {"date": "2017-03-30", "close": 13.84, "volume": 419414.0}, {"date": "2017-03-31", "close": 13.83, "volume": 458968.0}, {"date": "2017-04-03", "close": 13.87, "volume": 360537.0}, {"date": "2017-04-04", "close": 13.83, "volume": 439351.0}, {"date": "2017-04-05", "close": 13.91, "volume": 326701.0}, {"date": "2017-04-06", "close": 13.88, "volume": 243170.0}, {"date": "2017-04-07", "close": 13.91, "volume": 214294.0}, {"date": "2017-04-10", "close": 14.09, "volume": 261081.0}, {"date": "2017-04-11", "close": 13.93, "volume": 260381.0}, {"date": "2017-04-12", "close": 13.92, "volume": 301399.0}, {"date": "2017-04-13", "close": 13.89, "volume": 218417.0}, {"date": "2017-04-17", "close": 13.93, "volume": 196346.0}, {"date": "2017-04-18", "close": 13.98, "volume": 235778.0}, {"date": "2017-04-19", "close": 13.94, "volume": 192897.0}, {"date": "2017-04-20", "close": 13.95, "volume": 287303.0}, {"date": "2017-04-21", "close": 13.95, "volume": 306302.0}, {"date": "2017-04-24", "close": 13.93, "volume": 212794.0}, {"date": "2017-04-25", "close": 13.93, "volume": 281323.0}, {"date": "2017-04-26", "close": 14.15, "volume": 354085.0}, {"date": "2017-04-27", "close": 13.99, "volume": 227196.0}, {"date": "2017-04-28", "close": 14.12, "volume": 216657.0}, {"date": "2017-05-01", "close": 14.03, "volume": 208224.0}, {"date": "2017-05-02", "close": 14.0, "volume": 248333.0}, {"date": "2017-05-03", "close": 14.08, "volume": 275368.0}, {"date": "2017-05-04", "close": 14.1, "volume": 292318.0}, {"date": "2017-05-05", "close": 14.12, "volume": 178105.0}, {"date": "2017-05-08", "close": 14.12, "volume": 193038.0}, {"date": "2017-05-09", "close": 13.99, "volume": 226562.0}, {"date": "2017-05-10", "close": 14.0, "volume": 158018.0}, {"date": "2017-05-11", "close": 13.97, "volume": 196237.0}, {"date": "2017-05-12", "close": 13.93, "volume": 212054.0}, {"date": "2017-05-15", "close": 13.94, "volume": 253140.0}, {"date": "2017-05-16", "close": 13.93, "volume": 187981.0}, {"date": "2017-05-17", "close": 13.85, "volume": 318211.0}, {"date": "2017-05-18", "close": 13.9, "volume": 307697.0}, {"date": "2017-05-19", "close": 13.85, "volume": 271120.0}, {"date": "2017-05-22", "close": 13.86, "volume": 260991.0}, {"date": "2017-05-23", "close": 13.93, "volume": 233802.0}, {"date": "2017-05-24", "close": 13.98, "volume": 237142.0}, {"date": "2017-05-25", "close": 13.94, "volume": 249965.0}, {"date": "2017-05-26", "close": 13.98, "volume": 178037.0}, {"date": "2017-05-30", "close": 13.98, "volume": 201740.0}, {"date": "2017-05-31", "close": 13.91, "volume": 166281.0}, {"date": "2017-06-01", "close": 13.95, "volume": 240277.0}, {"date": "2017-06-02", "close": 13.99, "volume": 193731.0}, {"date": "2017-06-05", "close": 14.03, "volume": 127340.0}, {"date": "2017-06-06", "close": 14.03, "volume": 217440.0}, {"date": "2017-06-07", "close": 13.95, "volume": 232211.0}, {"date": "2017-06-08", "close": 13.84, "volume": 224977.0}, {"date": "2017-06-09", "close": 13.82, "volume": 306576.0}, {"date": "2017-06-12", "close": 13.86, "volume": 332739.0}, {"date": "2017-06-13", "close": 13.8, "volume": 382292.0}, {"date": "2017-06-14", "close": 13.98, "volume": 347166.0}, {"date": "2017-06-15", "close": 13.95, "volume": 237509.0}, {"date": "2017-06-16", "close": 13.98, "volume": 246477.0}, {"date": "2017-06-19", "close": 14.04, "volume": 277044.0}, {"date": "2017-06-20", "close": 14.05, "volume": 175184.0}, {"date": "2017-06-21", "close": 13.88, "volume": 274790.0}, {"date": "2017-06-22", "close": 13.9, "volume": 212606.0}, {"date": "2017-06-23", "close": 13.9, "volume": 150079.0}, {"date": "2017-06-26", "close": 13.92, "volume": 246029.0}, {"date": "2017-06-27", "close": 13.87, "volume": 172340.0}, {"date": "2017-06-28", "close": 13.9, "volume": 209323.0}, {"date": "2017-06-29", "close": 13.88, "volume": 280612.0}, {"date": "2017-06-30", "close": 14.1, "volume": 361110.0}, {"date": "2017-07-03", "close": 14.05, "volume": 161386.0}, {"date": "2017-07-05", "close": 14.03, "volume": 220523.0}, {"date": "2017-07-06", "close": 14.0, "volume": 223757.0}, {"date": "2017-07-07", "close": 13.98, "volume": 156889.0}, {"date": "2017-07-10", "close": 14.0, "volume": 282567.0}, {"date": "2017-07-11", "close": 14.04, "volume": 273033.0}, {"date": "2017-07-12", "close": 14.01, "volume": 351206.0}, {"date": "2017-07-13", "close": 13.96, "volume": 220955.0}, {"date": "2017-07-14", "close": 13.97, "volume": 219320.0}, {"date": "2017-07-17", "close": 13.98, "volume": 291465.0}, {"date": "2017-07-18", "close": 14.06, "volume": 242633.0}, {"date": "2017-07-19", "close": 14.1, "volume": 256864.0}, {"date": "2017-07-20", "close": 14.05, "volume": 311591.0}, {"date": "2017-07-21", "close": 14.07, "volume": 290817.0}, {"date": "2017-07-24", "close": 14.09, "volume": 222763.0}, {"date": "2017-07-25", "close": 14.08, "volume": 279472.0}, {"date": "2017-07-26", "close": 14.09, "volume": 362742.0}, {"date": "2017-07-27", "close": 14.17, "volume": 241168.0}, {"date": "2017-07-28", "close": 14.1, "volume": 354830.0}, {"date": "2017-07-31", "close": 14.19, "volume": 206225.0}, {"date": "2017-08-01", "close": 14.21, "volume": 249841.0}, {"date": "2017-08-02", "close": 14.23, "volume": 261491.0}, {"date": "2017-08-03", "close": 14.26, "volume": 227192.0}, {"date": "2017-08-04", "close": 14.27, "volume": 259798.0}, {"date": "2017-08-07", "close": 14.26, "volume": 205942.0}, {"date": "2017-08-08", "close": 14.25, "volume": 317633.0}, {"date": "2017-08-09", "close": 14.05, "volume": 290803.0}, {"date": "2017-08-10", "close": 13.85, "volume": 432280.0}, {"date": "2017-08-11", "close": 13.87, "volume": 335854.0}, {"date": "2017-08-14", "close": 13.94, "volume": 352308.0}, {"date": "2017-08-15", "close": 13.86, "volume": 222829.0}, {"date": "2017-08-16", "close": 13.92, "volume": 339745.0}, {"date": "2017-08-17", "close": 13.87, "volume": 320807.0}, {"date": "2017-08-18", "close": 13.92, "volume": 271496.0}, {"date": "2017-08-21", "close": 13.9, "volume": 289101.0}, {"date": "2017-08-22", "close": 13.895, "volume": 325554.0}, {"date": "2017-08-23", "close": 13.93, "volume": 246750.0}, {"date": "2017-08-24", "close": 13.9, "volume": 220259.0}, {"date": "2017-08-25", "close": 13.99, "volume": 162302.0}, {"date": "2017-08-28", "close": 13.95, "volume": 165141.0}, {"date": "2017-08-29", "close": 13.91, "volume": 223564.0}, {"date": "2017-08-30", "close": 13.98, "volume": 238123.0}, {"date": "2017-08-31", "close": 13.94, "volume": 314932.0}, {"date": "2017-09-01", "close": 13.97, "volume": 264462.0}, {"date": "2017-09-05", "close": 14.0, "volume": 246141.0}, {"date": "2017-09-06", "close": 13.98, "volume": 223109.0}, {"date": "2017-09-07", "close": 13.93, "volume": 251632.0}, {"date": "2017-09-08", "close": 13.89, "volume": 304696.0}, {"date": "2017-09-11", "close": 13.89, "volume": 287809.0}, {"date": "2017-09-12", "close": 13.87, "volume": 229256.0}, {"date": "2017-09-13", "close": 13.87, "volume": 240282.0}, {"date": "2017-09-14", "close": 13.94, "volume": 214400.0}, {"date": "2017-09-15", "close": 13.85, "volume": 230501.0}, {"date": "2017-09-18", "close": 13.94, "volume": 362768.0}, {"date": "2017-09-19", "close": 13.87, "volume": 278740.0}, {"date": "2017-09-20", "close": 13.94, "volume": 240456.0}, {"date": "2017-09-21", "close": 13.91, "volume": 167567.0}, {"date": "2017-09-22", "close": 13.96, "volume": 343889.0}, {"date": "2017-09-25", "close": 13.92, "volume": 208983.0}, {"date": "2017-09-26", "close": 13.93, "volume": 162040.0}, {"date": "2017-09-27", "close": 14.04, "volume": 173026.0}, {"date": "2017-09-28", "close": 14.03, "volume": 160736.0}, {"date": "2017-09-29", "close": 14.03, "volume": 229033.0}, {"date": "2017-10-02", "close": 14.06, "volume": 228877.0}, {"date": "2017-10-03", "close": 14.06, "volume": 175911.0}, {"date": "2017-10-04", "close": 14.04, "volume": 198931.0}, {"date": "2017-10-05", "close": 13.98, "volume": 163903.0}, {"date": "2017-10-06", "close": 14.02, "volume": 292260.0}, {"date": "2017-10-09", "close": 14.04, "volume": 149223.0}, {"date": "2017-10-10", "close": 14.07, "volume": 213189.0}, {"date": "2017-10-11", "close": 14.0, "volume": 182562.0}, {"date": "2017-10-12", "close": 13.97, "volume": 290942.0}, {"date": "2017-10-13", "close": 14.08, "volume": 328521.0}, {"date": "2017-10-16", "close": 14.07, "volume": 204785.0}, {"date": "2017-10-17", "close": 14.04, "volume": 151828.0}, {"date": "2017-10-18", "close": 14.02, "volume": 306307.0}, {"date": "2017-10-19", "close": 13.99, "volume": 261032.0}, {"date": "2017-10-20", "close": 13.95, "volume": 206180.0}, {"date": "2017-10-23", "close": 13.995, "volume": 198242.0}, {"date": "2017-10-24", "close": 14.05, "volume": 251655.0}, {"date": "2017-10-25", "close": 13.9, "volume": 272867.0}, {"date": "2017-10-26", "close": 13.945, "volume": 235909.0}, {"date": "2017-10-27", "close": 13.99, "volume": 220010.0}, {"date": "2017-10-30", "close": 13.96, "volume": 296188.0}, {"date": "2017-10-31", "close": 13.96, "volume": 317759.0}, {"date": "2017-11-01", "close": 14.04, "volume": 122960.0}, {"date": "2017-11-02", "close": 13.97, "volume": 257467.0}, {"date": "2017-11-03", "close": 13.91, "volume": 179539.0}, {"date": "2017-11-06", "close": 14.03, "volume": 202531.0}, {"date": "2017-11-07", "close": 14.0, "volume": 271797.0}, {"date": "2017-11-08", "close": 13.97, "volume": 302182.0}, {"date": "2017-11-09", "close": 13.85, "volume": 397452.0}, {"date": "2017-11-10", "close": 13.74, "volume": 328643.0}, {"date": "2017-11-13", "close": 13.53, "volume": 456878.0}, {"date": "2017-11-14", "close": 13.46, "volume": 644308.0}, {"date": "2017-11-15", "close": 13.46, "volume": 386199.0}, {"date": "2017-11-16", "close": 13.59, "volume": 476977.0}, {"date": "2017-11-17", "close": 13.62, "volume": 236208.0}, {"date": "2017-11-20", "close": 13.64, "volume": 375675.0}, {"date": "2017-11-21", "close": 13.56, "volume": 389211.0}, {"date": "2017-11-22", "close": 13.56, "volume": 262162.0}, {"date": "2017-11-24", "close": 13.59, "volume": 305939.0}, {"date": "2017-11-27", "close": 13.5, "volume": 514681.0}, {"date": "2017-11-28", "close": 13.51, "volume": 399211.0}, {"date": "2017-11-29", "close": 13.46, "volume": 429922.0}, {"date": "2017-11-30", "close": 13.42, "volume": 357290.0}, {"date": "2017-12-01", "close": 13.51, "volume": 304680.0}, {"date": "2017-12-04", "close": 13.49, "volume": 625352.0}, {"date": "2017-12-05", "close": 13.52, "volume": 372700.0}, {"date": "2017-12-06", "close": 13.56, "volume": 398299.0}, {"date": "2017-12-07", "close": 13.51, "volume": 590255.0}, {"date": "2017-12-08", "close": 13.47, "volume": 422378.0}, {"date": "2017-12-11", "close": 13.43, "volume": 439681.0}, {"date": "2017-12-12", "close": 13.43, "volume": 398716.0}, {"date": "2017-12-13", "close": 13.42, "volume": 439506.0}, {"date": "2017-12-14", "close": 13.45, "volume": 458985.0}, {"date": "2017-12-15", "close": 13.45, "volume": 521768.0}, {"date": "2017-12-18", "close": 13.47, "volume": 799833.0}, {"date": "2017-12-19", "close": 13.49, "volume": 580553.0}, {"date": "2017-12-20", "close": 13.5, "volume": 451744.0}, {"date": "2017-12-21", "close": 13.53, "volume": 648826.0}, {"date": "2017-12-22", "close": 13.56, "volume": 447316.0}, {"date": "2017-12-26", "close": 13.6, "volume": 417704.0}, {"date": "2017-12-27", "close": 13.57, "volume": 348390.0}, {"date": "2017-12-28", "close": 13.59, "volume": 318202.0}, {"date": "2017-12-29", "close": 13.65, "volume": 366832.0}, {"date": "2018-01-02", "close": 13.73, "volume": 466191.0}, {"date": "2018-01-03", "close": 13.65, "volume": 624573.0}, {"date": "2018-01-04", "close": 13.64, "volume": 663863.0}, {"date": "2018-01-05", "close": 13.62, "volume": 290803.0}, {"date": "2018-01-08", "close": 13.58, "volume": 293660.0}, {"date": "2018-01-09", "close": 13.54, "volume": 347582.0}, {"date": "2018-01-10", "close": 13.53, "volume": 394450.0}, {"date": "2018-01-11", "close": 13.47, "volume": 416084.0}, {"date": "2018-01-12", "close": 13.52, "volume": 382279.0}, {"date": "2018-01-16", "close": 13.5, "volume": 369219.0}, {"date": "2018-01-17", "close": 13.53, "volume": 510735.0}, {"date": "2018-01-18", "close": 13.51, "volume": 334214.0}, {"date": "2018-01-19", "close": 13.48, "volume": 351609.0}, {"date": "2018-01-22", "close": 13.52, "volume": 412464.0}, {"date": "2018-01-23", "close": 13.5, "volume": 289528.0}, {"date": "2018-01-24", "close": 13.51, "volume": 246305.0}, {"date": "2018-01-25", "close": 13.54, "volume": 415499.0}, {"date": "2018-01-26", "close": 13.57, "volume": 346387.0}, {"date": "2018-01-29", "close": 13.51, "volume": 251109.0}, {"date": "2018-01-30", "close": 13.36, "volume": 691564.0}, {"date": "2018-01-31", "close": 13.35, "volume": 440014.0}, {"date": "2018-02-01", "close": 13.39, "volume": 457234.0}, {"date": "2018-02-02", "close": 13.33, "volume": 529216.0}, {"date": "2018-02-05", "close": 13.07, "volume": 600069.0}, {"date": "2018-02-06", "close": 13.2, "volume": 664861.0}, {"date": "2018-02-07", "close": 13.26, "volume": 446887.0}, {"date": "2018-02-08", "close": 13.23, "volume": 326526.0}, {"date": "2018-02-09", "close": 13.12, "volume": 380835.0}, {"date": "2018-02-12", "close": 13.13, "volume": 414536.0}, {"date": "2018-02-13", "close": 13.18, "volume": 199987.0}, {"date": "2018-02-14", "close": 13.19, "volume": 333419.0}, {"date": "2018-02-15", "close": 13.14, "volume": 383455.0}, {"date": "2018-02-16", "close": 13.1, "volume": 211872.0}, {"date": "2018-02-20", "close": 13.15, "volume": 292602.0}, {"date": "2018-02-21", "close": 13.15, "volume": 251180.0}, {"date": "2018-02-22", "close": 13.11, "volume": 287436.0}, {"date": "2018-02-23", "close": 13.18, "volume": 264538.0}, {"date": "2018-02-26", "close": 13.13, "volume": 223318.0}, {"date": "2018-02-27", "close": 13.13, "volume": 243086.0}, {"date": "2018-02-28", "close": 13.07, "volume": 262398.0}, {"date": "2018-03-01", "close": 13.1, "volume": 270589.0}, {"date": "2018-03-02", "close": 13.1199, "volume": 209152.0}, {"date": "2018-03-05", "close": 13.11, "volume": 286480.0}, {"date": "2018-03-06", "close": 13.13, "volume": 139870.0}, {"date": "2018-03-07", "close": 13.18, "volume": 396670.0}, {"date": "2018-03-08", "close": 13.11, "volume": 295060.0}, {"date": "2018-03-09", "close": 13.06, "volume": 261622.0}, {"date": "2018-03-12", "close": 13.05, "volume": 316004.0}, {"date": "2018-03-13", "close": 13.02, "volume": 171136.0}, {"date": "2018-03-14", "close": 13.03, "volume": 275048.0}, {"date": "2018-03-15", "close": 13.05, "volume": 198314.0}, {"date": "2018-03-16", "close": 13.06, "volume": 159839.0}, {"date": "2018-03-19", "close": 12.99, "volume": 320085.0}, {"date": "2018-03-20", "close": 12.99, "volume": 259947.0}, {"date": "2018-03-21", "close": 12.95, "volume": 366999.0}, {"date": "2018-03-22", "close": 12.94, "volume": 204981.0}, {"date": "2018-03-23", "close": 12.96, "volume": 268093.0}, {"date": "2018-03-26", "close": 13.0, "volume": 359442.0}, {"date": "2018-03-27", "close": 12.98, "volume": 266663.0}, {"date": "2018-03-28", "close": 13.0, "volume": 207349.0}, {"date": "2018-03-29", "close": 13.02, "volume": 265258.0}, {"date": "2018-04-02", "close": 13.01, "volume": 240733.0}, {"date": "2018-04-03", "close": 13.1, "volume": 209547.0}, {"date": "2018-04-04", "close": 13.05, "volume": 228037.0}, {"date": "2018-04-05", "close": 13.08, "volume": 208667.0}, {"date": "2018-04-06", "close": 13.06, "volume": 228116.0}, {"date": "2018-04-09", "close": 13.12, "volume": 435929.0}, {"date": "2018-04-10", "close": 13.14, "volume": 235078.0}, {"date": "2018-04-11", "close": 13.09, "volume": 201875.0}, {"date": "2018-04-12", "close": 13.06, "volume": 178271.0}, {"date": "2018-04-13", "close": 13.0, "volume": 173557.0}, {"date": "2018-04-16", "close": 13.05, "volume": 196979.0}, {"date": "2018-04-17", "close": 13.07, "volume": 270737.0}, {"date": "2018-04-18", "close": 13.09, "volume": 230398.0}, {"date": "2018-04-19", "close": 13.05, "volume": 247725.0}, {"date": "2018-04-20", "close": 12.93, "volume": 224031.0}, {"date": "2018-04-23", "close": 12.97, "volume": 226935.0}, {"date": "2018-04-24", "close": 13.0, "volume": 155948.0}, {"date": "2018-04-25", "close": 12.94, "volume": 229821.0}, {"date": "2018-04-26", "close": 13.0, "volume": 186674.0}, {"date": "2018-04-27", "close": 13.02, "volume": 183487.0}, {"date": "2018-04-30", "close": 13.0, "volume": 149055.0}, {"date": "2018-05-01", "close": 13.02, "volume": 307996.0}, {"date": "2018-05-02", "close": 13.04, "volume": 273086.0}, {"date": "2018-05-03", "close": 12.95, "volume": 422143.0}, {"date": "2018-05-04", "close": 12.96, "volume": 190625.0}, {"date": "2018-05-07", "close": 12.99, "volume": 354020.0}, {"date": "2018-05-08", "close": 13.0, "volume": 333231.0}, {"date": "2018-05-09", "close": 12.9392, "volume": 174536.0}, {"date": "2018-05-10", "close": 12.835, "volume": 332111.0}, {"date": "2018-05-11", "close": 12.83, "volume": 245641.0}, {"date": "2018-05-14", "close": 12.84, "volume": 420010.0}, {"date": "2018-05-15", "close": 12.72, "volume": 689076.0}, {"date": "2018-05-16", "close": 12.78, "volume": 397383.0}, {"date": "2018-05-17", "close": 12.73, "volume": 384818.0}, {"date": "2018-05-18", "close": 12.72, "volume": 384331.0}, {"date": "2018-05-21", "close": 12.74, "volume": 277382.0}, {"date": "2018-05-22", "close": 12.7, "volume": 281704.0}, {"date": "2018-05-23", "close": 12.72, "volume": 164062.0}, {"date": "2018-05-24", "close": 12.74, "volume": 353545.0}, {"date": "2018-05-25", "close": 12.7, "volume": 145533.0}, {"date": "2018-05-29", "close": 12.69, "volume": 300407.0}, {"date": "2018-05-30", "close": 12.74, "volume": 253550.0}, {"date": "2018-05-31", "close": 12.75, "volume": 336143.0}, {"date": "2018-06-01", "close": 12.79, "volume": 255640.0}, {"date": "2018-06-04", "close": 12.77, "volume": 343965.0}, {"date": "2018-06-05", "close": 12.68, "volume": 414707.0}, {"date": "2018-06-06", "close": 12.75, "volume": 361865.0}, {"date": "2018-06-07", "close": 12.76, "volume": 281290.0}, {"date": "2018-06-08", "close": 12.66, "volume": 231934.0}, {"date": "2018-06-11", "close": 12.63, "volume": 433034.0}, {"date": "2018-06-12", "close": 12.61, "volume": 295821.0}, {"date": "2018-06-13", "close": 12.6, "volume": 304471.0}, {"date": "2018-06-14", "close": 12.65, "volume": 355083.0}, {"date": "2018-06-15", "close": 12.62, "volume": 297046.0}, {"date": "2018-06-18", "close": 12.55, "volume": 502769.0}, {"date": "2018-06-19", "close": 12.54, "volume": 421329.0}, {"date": "2018-06-20", "close": 12.59, "volume": 361864.0}, {"date": "2018-06-21", "close": 12.56, "volume": 374036.0}, {"date": "2018-06-22", "close": 12.56, "volume": 326909.0}, {"date": "2018-06-25", "close": 12.52, "volume": 283598.0}, {"date": "2018-06-26", "close": 12.6, "volume": 407681.0}, {"date": "2018-06-27", "close": 12.59, "volume": 341816.0}, {"date": "2018-06-28", "close": 12.57, "volume": 323304.0}, {"date": "2018-06-29", "close": 12.58, "volume": 515830.0}, {"date": "2018-07-02", "close": 12.57, "volume": 330303.0}, {"date": "2018-07-03", "close": 12.56, "volume": 250674.0}, {"date": "2018-07-05", "close": 12.58, "volume": 191765.0}, {"date": "2018-07-06", "close": 12.61, "volume": 305940.0}, {"date": "2018-07-09", "close": 12.55, "volume": 468482.0}, {"date": "2018-07-10", "close": 12.57, "volume": 238575.0}, {"date": "2018-07-11", "close": 12.54, "volume": 345323.0}, {"date": "2018-07-12", "close": 12.53, "volume": 275607.0}, {"date": "2018-07-13", "close": 12.52, "volume": 278182.0}, {"date": "2018-07-16", "close": 12.51, "volume": 471884.0}, {"date": "2018-07-17", "close": 12.57, "volume": 227889.0}, {"date": "2018-07-18", "close": 12.58, "volume": 384089.0}, {"date": "2018-07-19", "close": 12.59, "volume": 321664.0}, {"date": "2018-07-20", "close": 12.57, "volume": 326732.0}, {"date": "2018-07-23", "close": 12.57, "volume": 198295.0}, {"date": "2018-07-24", "close": 12.57, "volume": 274651.0}, {"date": "2018-07-25", "close": 12.56, "volume": 180586.0}, {"date": "2018-07-26", "close": 12.59, "volume": 309122.0}, {"date": "2018-07-27", "close": 12.57, "volume": 283266.0}, {"date": "2018-07-30", "close": 12.58, "volume": 202975.0}, {"date": "2018-07-31", "close": 12.59, "volume": 202847.0}, {"date": "2018-08-01", "close": 12.61, "volume": 239548.0}, {"date": "2018-08-02", "close": 12.62, "volume": 224021.0}, {"date": "2018-08-03", "close": 12.64, "volume": 238295.0}, {"date": "2018-08-06", "close": 12.66, "volume": 503933.0}, {"date": "2018-08-07", "close": 12.69, "volume": 301978.0}, {"date": "2018-08-08", "close": 12.65, "volume": 326137.0}, {"date": "2018-08-09", "close": 12.71, "volume": 214947.0}, {"date": "2018-08-10", "close": 12.6, "volume": 342357.0}, {"date": "2018-08-13", "close": 12.59, "volume": 212076.0}, {"date": "2018-08-14", "close": 12.64, "volume": 240344.0}, {"date": "2018-08-15", "close": 12.73, "volume": 342509.0}, {"date": "2018-08-16", "close": 12.75, "volume": 323154.0}, {"date": "2018-08-17", "close": 12.76, "volume": 252631.0}, {"date": "2018-08-20", "close": 12.77, "volume": 286234.0}, {"date": "2018-08-21", "close": 12.76, "volume": 492517.0}, {"date": "2018-08-22", "close": 12.77, "volume": 243861.0}, {"date": "2018-08-23", "close": 12.76, "volume": 274107.0}, {"date": "2018-08-24", "close": 12.79, "volume": 196180.0}, {"date": "2018-08-27", "close": 12.76, "volume": 251660.0}, {"date": "2018-08-28", "close": 12.74, "volume": 162009.0}, {"date": "2018-08-29", "close": 12.71, "volume": 212569.0}, {"date": "2018-08-30", "close": 12.77, "volume": 371875.0}, {"date": "2018-08-31", "close": 12.72, "volume": 157519.0}, {"date": "2018-09-04", "close": 12.8, "volume": 193596.0}, {"date": "2018-09-05", "close": 12.81, "volume": 229041.0}, {"date": "2018-09-06", "close": 12.78, "volume": 199489.0}, {"date": "2018-09-07", "close": 12.78, "volume": 262778.0}, {"date": "2018-09-10", "close": 12.8, "volume": 253468.0}, {"date": "2018-09-11", "close": 12.81, "volume": 170405.0}, {"date": "2018-09-12", "close": 12.87, "volume": 210651.0}, {"date": "2018-09-13", "close": 12.79, "volume": 147247.0}, {"date": "2018-09-14", "close": 12.72, "volume": 127546.0}, {"date": "2018-09-17", "close": 12.68, "volume": 207212.0}, {"date": "2018-09-18", "close": 12.7, "volume": 152911.0}, {"date": "2018-09-19", "close": 12.755, "volume": 138733.0}, {"date": "2018-09-20", "close": 12.78, "volume": 201089.0}, {"date": "2018-09-21", "close": 12.75, "volume": 216444.0}, {"date": "2018-09-24", "close": 12.71, "volume": 193697.0}, {"date": "2018-09-25", "close": 12.74, "volume": 225373.0}, {"date": "2018-09-26", "close": 12.73, "volume": 180072.0}, {"date": "2018-09-27", "close": 12.71, "volume": 142098.0}, {"date": "2018-09-28", "close": 12.68, "volume": 119887.0}, {"date": "2018-10-01", "close": 12.7, "volume": 259979.0}, {"date": "2018-10-02", "close": 12.65, "volume": 212877.0}, {"date": "2018-10-03", "close": 12.68, "volume": 337888.0}, {"date": "2018-10-04", "close": 12.65, "volume": 179471.0}, {"date": "2018-10-05", "close": 12.57, "volume": 313782.0}, {"date": "2018-10-08", "close": 12.55, "volume": 248056.0}, {"date": "2018-10-09", "close": 12.51, "volume": 170683.0}, {"date": "2018-10-10", "close": 12.33, "volume": 295945.0}, {"date": "2018-10-11", "close": 12.31, "volume": 575839.0}, {"date": "2018-10-12", "close": 12.32, "volume": 473836.0}, {"date": "2018-10-15", "close": 12.33, "volume": 426227.0}, {"date": "2018-10-16", "close": 12.35, "volume": 661064.0}, {"date": "2018-10-17", "close": 12.38, "volume": 268104.0}, {"date": "2018-10-18", "close": 12.34, "volume": 398877.0}, {"date": "2018-10-19", "close": 12.31, "volume": 340986.0}, {"date": "2018-10-22", "close": 12.28, "volume": 232358.0}, {"date": "2018-10-23", "close": 12.26, "volume": 330238.0}, {"date": "2018-10-24", "close": 12.24, "volume": 381285.0}, {"date": "2018-10-25", "close": 12.3, "volume": 509915.0}, {"date": "2018-10-26", "close": 12.25, "volume": 218001.0}, {"date": "2018-10-29", "close": 12.23, "volume": 326387.0}, {"date": "2018-10-30", "close": 12.25, "volume": 319206.0}, {"date": "2018-10-31", "close": 12.28, "volume": 326861.0}, {"date": "2018-11-01", "close": 12.37, "volume": 267778.0}, {"date": "2018-11-02", "close": 12.36, "volume": 376643.0}, {"date": "2018-11-05", "close": 12.37, "volume": 546031.0}, {"date": "2018-11-06", "close": 12.42, "volume": 287464.0}, {"date": "2018-11-07", "close": 12.5, "volume": 221523.0}, {"date": "2018-11-08", "close": 12.43, "volume": 244382.0}, {"date": "2018-11-09", "close": 12.35, "volume": 213741.0}, {"date": "2018-11-12", "close": 12.3, "volume": 213014.0}, {"date": "2018-11-13", "close": 12.28, "volume": 225589.0}, {"date": "2018-11-14", "close": 12.3, "volume": 411324.0}, {"date": "2018-11-15", "close": 12.2, "volume": 258139.0}, {"date": "2018-11-16", "close": 12.12, "volume": 351446.0}, {"date": "2018-11-19", "close": 12.12, "volume": 406125.0}, {"date": "2018-11-20", "close": 12.02, "volume": 217755.0}, {"date": "2018-11-21", "close": 11.98, "volume": 212822.0}, {"date": "2018-11-23", "close": 12.11, "volume": 254915.0}, {"date": "2018-11-26", "close": 12.09, "volume": 261967.0}, {"date": "2018-11-27", "close": 12.03, "volume": 195196.0}, {"date": "2018-11-28", "close": 12.12, "volume": 334199.0}, {"date": "2018-11-29", "close": 12.17, "volume": 371940.0}, {"date": "2018-11-30", "close": 12.19, "volume": 279576.0}, {"date": "2018-12-03", "close": 12.24, "volume": 271038.0}, {"date": "2018-12-04", "close": 12.26, "volume": 351229.0}, {"date": "2018-12-06", "close": 12.2, "volume": 293537.0}, {"date": "2018-12-07", "close": 12.21, "volume": 217188.0}, {"date": "2018-12-10", "close": 12.2, "volume": 280807.0}, {"date": "2018-12-11", "close": 12.19, "volume": 263885.0}, {"date": "2018-12-12", "close": 12.15, "volume": 399183.0}, {"date": "2018-12-13", "close": 12.06, "volume": 485748.0}, {"date": "2018-12-14", "close": 11.88, "volume": 537139.0}, {"date": "2018-12-17", "close": 11.71, "volume": 606376.0}, {"date": "2018-12-18", "close": 11.7, "volume": 497047.0}, {"date": "2018-12-19", "close": 11.65, "volume": 685509.0}, {"date": "2018-12-20", "close": 11.39, "volume": 894449.0}, {"date": "2018-12-21", "close": 11.47, "volume": 934114.0}, {"date": "2018-12-24", "close": 11.59, "volume": 394764.0}, {"date": "2018-12-26", "close": 11.79, "volume": 610855.0}, {"date": "2018-12-27", "close": 11.7, "volume": 795141.0}, {"date": "2018-12-28", "close": 11.93, "volume": 979269.0}, {"date": "2018-12-31", "close": 11.92, "volume": 926512.0}, {"date": "2019-01-02", "close": 11.85, "volume": 419213.0}, {"date": "2019-01-03", "close": 11.89, "volume": 360064.0}, {"date": "2019-01-04", "close": 12.09, "volume": 410412.0}, {"date": "2019-01-07", "close": 12.25, "volume": 273925.0}, {"date": "2019-01-08", "close": 12.35, "volume": 374720.0}, {"date": "2019-01-09", "close": 12.24, "volume": 347981.0}, {"date": "2019-01-10", "close": 12.24, "volume": 305081.0}, {"date": "2019-01-11", "close": 12.24, "volume": 265887.0}, {"date": "2019-01-14", "close": 12.15, "volume": 162599.0}, {"date": "2019-01-15", "close": 12.28, "volume": 237636.0}, {"date": "2019-01-16", "close": 12.23, "volume": 360626.0}, {"date": "2019-01-17", "close": 12.25, "volume": 199325.0}, {"date": "2019-01-18", "close": 12.21, "volume": 402430.0}, {"date": "2019-01-22", "close": 12.17, "volume": 190784.0}, {"date": "2019-01-23", "close": 12.24, "volume": 240232.0}, {"date": "2019-01-24", "close": 12.34, "volume": 355048.0}, {"date": "2019-01-25", "close": 12.23, "volume": 133760.0}, {"date": "2019-01-28", "close": 12.24, "volume": 174452.0}, {"date": "2019-01-29", "close": 12.27, "volume": 252661.0}, {"date": "2019-01-30", "close": 12.26, "volume": 258538.0}, {"date": "2019-01-31", "close": 12.25, "volume": 432371.0}, {"date": "2019-02-01", "close": 12.35, "volume": 147522.0}, {"date": "2019-02-04", "close": 12.4, "volume": 267839.0}, {"date": "2019-02-05", "close": 12.39, "volume": 193944.0}, {"date": "2019-02-06", "close": 12.42, "volume": 216703.0}, {"date": "2019-02-07", "close": 12.36, "volume": 155072.0}, {"date": "2019-02-08", "close": 12.35, "volume": 203326.0}, {"date": "2019-02-11", "close": 12.49, "volume": 318818.0}, {"date": "2019-02-12", "close": 12.51, "volume": 353482.0}, {"date": "2019-02-13", "close": 12.52, "volume": 244817.0}, {"date": "2019-02-14", "close": 12.55, "volume": 186935.0}, {"date": "2019-02-15", "close": 12.57, "volume": 250468.0}, {"date": "2019-02-19", "close": 12.61, "volume": 226883.0}, {"date": "2019-02-20", "close": 12.57, "volume": 264840.0}, {"date": "2019-02-21", "close": 12.59, "volume": 343146.0}, {"date": "2019-02-22", "close": 12.57, "volume": 599687.0}, {"date": "2019-02-25", "close": 12.6, "volume": 223646.0}, {"date": "2019-02-26", "close": 12.73, "volume": 398132.0}, {"date": "2019-02-27", "close": 12.79, "volume": 381162.0}, {"date": "2019-02-28", "close": 12.75, "volume": 218187.0}, {"date": "2019-03-01", "close": 12.74, "volume": 171444.0}, {"date": "2019-03-04", "close": 12.76, "volume": 151717.0}, {"date": "2019-03-05", "close": 12.81, "volume": 124254.0}, {"date": "2019-03-06", "close": 12.71, "volume": 210642.0}, {"date": "2019-03-07", "close": 12.7, "volume": 255977.0}, {"date": "2019-03-08", "close": 12.54, "volume": 233863.0}, {"date": "2019-03-11", "close": 12.57, "volume": 154839.0}, {"date": "2019-03-12", "close": 12.54, "volume": 161375.0}, {"date": "2019-03-13", "close": 12.64, "volume": 255499.0}, {"date": "2019-03-14", "close": 12.56, "volume": 125874.0}, {"date": "2019-03-15", "close": 12.56, "volume": 86768.0}, {"date": "2019-03-18", "close": 12.63, "volume": 155469.0}, {"date": "2019-03-19", "close": 12.63, "volume": 179288.0}, {"date": "2019-03-20", "close": 12.74, "volume": 186237.0}, {"date": "2019-03-21", "close": 12.61, "volume": 143044.0}, {"date": "2019-03-22", "close": 12.64, "volume": 97076.0}, {"date": "2019-03-25", "close": 12.58, "volume": 129768.0}, {"date": "2019-03-26", "close": 12.55, "volume": 260267.0}, {"date": "2019-03-27", "close": 12.57, "volume": 170886.0}, {"date": "2019-03-28", "close": 12.55, "volume": 226719.0}, {"date": "2019-03-29", "close": 12.65, "volume": 244683.0}, {"date": "2019-04-01", "close": 12.59, "volume": 234691.0}, {"date": "2019-04-02", "close": 12.63, "volume": 252299.0}, {"date": "2019-04-03", "close": 12.64, "volume": 192888.0}, {"date": "2019-04-04", "close": 12.62, "volume": 311206.0}, {"date": "2019-04-05", "close": 12.62, "volume": 226127.0}, {"date": "2019-04-08", "close": 12.61, "volume": 351323.0}, {"date": "2019-04-09", "close": 12.57, "volume": 298150.0}, {"date": "2019-04-10", "close": 12.52, "volume": 294072.0}, {"date": "2019-04-11", "close": 12.54, "volume": 160632.0}, {"date": "2019-04-12", "close": 12.54, "volume": 202761.0}, {"date": "2019-04-15", "close": 12.58, "volume": 248131.0}, {"date": "2019-04-16", "close": 12.6, "volume": 224898.0}, {"date": "2019-04-17", "close": 12.66, "volume": 323830.0}, {"date": "2019-04-18", "close": 12.72, "volume": 464101.0}, {"date": "2019-04-22", "close": 12.68, "volume": 192326.0}, {"date": "2019-04-23", "close": 12.68, "volume": 285201.0}, {"date": "2019-04-24", "close": 12.61, "volume": 199100.0}, {"date": "2019-04-25", "close": 12.7, "volume": 311088.0}, {"date": "2019-04-26", "close": 12.71, "volume": 160975.0}, {"date": "2019-04-29", "close": 12.72, "volume": 122133.0}, {"date": "2019-04-30", "close": 12.74, "volume": 255672.0}, {"date": "2019-05-01", "close": 12.8, "volume": 143950.0}, {"date": "2019-05-02", "close": 12.84, "volume": 254400.0}, {"date": "2019-05-03", "close": 12.83, "volume": 148830.0}, {"date": "2019-05-06", "close": 12.77, "volume": 200626.0}, {"date": "2019-05-07", "close": 12.75, "volume": 187056.0}, {"date": "2019-05-08", "close": 12.72, "volume": 170683.0}, {"date": "2019-05-09", "close": 12.66, "volume": 288297.0}, {"date": "2019-05-10", "close": 12.6, "volume": 176005.0}, {"date": "2019-05-13", "close": 12.57, "volume": 282774.0}, {"date": "2019-05-14", "close": 12.61, "volume": 226256.0}, {"date": "2019-05-15", "close": 12.65, "volume": 189709.0}, {"date": "2019-05-16", "close": 12.66, "volume": 224581.0}, {"date": "2019-05-17", "close": 12.63, "volume": 205023.0}, {"date": "2019-05-20", "close": 12.61, "volume": 224966.0}, {"date": "2019-05-21", "close": 12.63, "volume": 176394.0}, {"date": "2019-05-22", "close": 12.6, "volume": 240672.0}, {"date": "2019-05-23", "close": 12.6, "volume": 179324.0}, {"date": "2019-05-24", "close": 12.64, "volume": 186202.0}, {"date": "2019-05-28", "close": 12.63, "volume": 167937.0}, {"date": "2019-05-29", "close": 12.57, "volume": 214566.0}, {"date": "2019-05-30", "close": 12.6, "volume": 289003.0}, {"date": "2019-05-31", "close": 12.57, "volume": 215645.0}, {"date": "2019-06-03", "close": 12.48, "volume": 234670.0}, {"date": "2019-06-04", "close": 12.52, "volume": 198900.0}, {"date": "2019-06-05", "close": 12.55, "volume": 173752.0}, {"date": "2019-06-06", "close": 12.57, "volume": 576135.0}, {"date": "2019-06-07", "close": 12.6, "volume": 341946.0}, {"date": "2019-06-10", "close": 12.62, "volume": 337028.0}, {"date": "2019-06-11", "close": 12.65, "volume": 148810.0}, {"date": "2019-06-12", "close": 12.58, "volume": 204294.0}, {"date": "2019-06-13", "close": 12.57, "volume": 128552.0}, {"date": "2019-06-14", "close": 12.65, "volume": 223152.0}, {"date": "2019-06-17", "close": 12.64, "volume": 135139.0}, {"date": "2019-06-18", "close": 12.65, "volume": 357210.0}, {"date": "2019-06-19", "close": 12.7, "volume": 290250.0}, {"date": "2019-06-20", "close": 12.74, "volume": 439711.0}, {"date": "2019-06-21", "close": 12.71, "volume": 174207.0}, {"date": "2019-06-24", "close": 12.74, "volume": 184696.0}, {"date": "2019-06-25", "close": 12.64, "volume": 199271.0}, {"date": "2019-06-26", "close": 12.63, "volume": 234641.0}, {"date": "2019-06-27", "close": 12.65, "volume": 269272.0}, {"date": "2019-06-28", "close": 12.65, "volume": 421709.0}, {"date": "2019-07-01", "close": 12.61, "volume": 233824.0}, {"date": "2019-07-02", "close": 12.64, "volume": 249093.0}, {"date": "2019-07-03", "close": 12.68, "volume": 104028.0}, {"date": "2019-07-05", "close": 12.64, "volume": 152716.0}, {"date": "2019-07-08", "close": 12.64, "volume": 212447.0}, {"date": "2019-07-09", "close": 12.65, "volume": 321117.0}, {"date": "2019-07-10", "close": 12.68, "volume": 409362.0}, {"date": "2019-07-11", "close": 12.61, "volume": 273248.0}, {"date": "2019-07-12", "close": 12.62, "volume": 215509.0}, {"date": "2019-07-15", "close": 12.66, "volume": 276605.0}, {"date": "2019-07-16", "close": 12.62, "volume": 308861.0}, {"date": "2019-07-17", "close": 12.65, "volume": 187161.0}, {"date": "2019-07-18", "close": 12.69, "volume": 205795.0}, {"date": "2019-07-19", "close": 12.67, "volume": 109881.0}, {"date": "2019-07-22", "close": 12.6, "volume": 373004.0}, {"date": "2019-07-23", "close": 12.61, "volume": 398560.0}, {"date": "2019-07-24", "close": 12.63, "volume": 373207.0}, {"date": "2019-07-25", "close": 12.57, "volume": 232786.0}, {"date": "2019-07-26", "close": 12.58, "volume": 262140.0}, {"date": "2019-07-29", "close": 12.58, "volume": 505846.0}, {"date": "2019-07-30", "close": 12.61, "volume": 412829.0}, {"date": "2019-07-31", "close": 12.6, "volume": 341288.0}, {"date": "2019-08-01", "close": 12.67, "volume": 335582.0}, {"date": "2019-08-02", "close": 12.67, "volume": 331182.0}, {"date": "2019-08-05", "close": 12.58, "volume": 339296.0}, {"date": "2019-08-06", "close": 12.62, "volume": 503875.0}, {"date": "2019-08-07", "close": 12.63, "volume": 193839.0}, {"date": "2019-08-08", "close": 12.62, "volume": 666630.0}, {"date": "2019-08-09", "close": 12.56, "volume": 229691.0}, {"date": "2019-08-12", "close": 12.49, "volume": 323716.0}, {"date": "2019-08-13", "close": 12.52, "volume": 584106.0}, {"date": "2019-08-14", "close": 12.44, "volume": 317728.0}, {"date": "2019-08-15", "close": 12.39, "volume": 243841.0}, {"date": "2019-08-16", "close": 12.42, "volume": 109335.0}, {"date": "2019-08-19", "close": 12.46, "volume": 493755.0}, {"date": "2019-08-20", "close": 12.47, "volume": 220894.0}, {"date": "2019-08-21", "close": 12.52, "volume": 233143.0}, {"date": "2019-08-22", "close": 12.49, "volume": 83068.0}, {"date": "2019-08-23", "close": 12.44, "volume": 165361.0}, {"date": "2019-08-26", "close": 12.47, "volume": 205111.0}, {"date": "2019-08-27", "close": 12.47, "volume": 239819.0}, {"date": "2019-08-28", "close": 12.57, "volume": 434316.0}, {"date": "2019-08-29", "close": 12.54, "volume": 262124.0}, {"date": "2019-08-30", "close": 12.52, "volume": 141695.0}, {"date": "2019-09-03", "close": 12.48, "volume": 126703.0}, {"date": "2019-09-04", "close": 12.52, "volume": 159083.0}, {"date": "2019-09-05", "close": 12.55, "volume": 187856.0}, {"date": "2019-09-06", "close": 12.55, "volume": 302195.0}, {"date": "2019-09-09", "close": 12.58, "volume": 142031.0}, {"date": "2019-09-10", "close": 12.575, "volume": 139051.0}, {"date": "2019-09-11", "close": 12.55, "volume": 212681.0}, {"date": "2019-09-12", "close": 12.51, "volume": 489745.0}, {"date": "2019-09-13", "close": 12.55, "volume": 134047.0}, {"date": "2019-09-16", "close": 12.55, "volume": 262093.0}, {"date": "2019-09-17", "close": 12.53, "volume": 115754.0}, {"date": "2019-09-18", "close": 12.52, "volume": 135569.0}, {"date": "2019-09-19", "close": 12.51, "volume": 205204.0}, {"date": "2019-09-20", "close": 12.56, "volume": 264859.0}, {"date": "2019-09-23", "close": 12.55, "volume": 144243.0}, {"date": "2019-09-24", "close": 12.56, "volume": 149599.0}, {"date": "2019-09-25", "close": 12.54, "volume": 183986.0}, {"date": "2019-09-26", "close": 12.51, "volume": 158295.0}, {"date": "2019-09-27", "close": 12.49, "volume": 120908.0}, {"date": "2019-09-30", "close": 12.5, "volume": 246117.0}, {"date": "2019-10-01", "close": 12.51, "volume": 128458.0}, {"date": "2019-10-02", "close": 12.46, "volume": 189838.0}, {"date": "2019-10-03", "close": 12.5, "volume": 251446.0}, {"date": "2019-10-04", "close": 12.6, "volume": 232464.0}, {"date": "2019-10-07", "close": 12.59, "volume": 599686.0}, {"date": "2019-10-08", "close": 12.51, "volume": 209676.0}, {"date": "2019-10-09", "close": 12.52, "volume": 125834.0}, {"date": "2019-10-10", "close": 12.57, "volume": 811757.0}, {"date": "2019-10-11", "close": 12.62, "volume": 340337.0}, {"date": "2019-10-14", "close": 12.64, "volume": 200031.0}, {"date": "2019-10-15", "close": 12.68, "volume": 371074.0}, {"date": "2019-10-16", "close": 12.57, "volume": 330261.0}, {"date": "2019-10-17", "close": 12.57, "volume": 181818.0}, {"date": "2019-10-18", "close": 12.66, "volume": 373887.0}, {"date": "2019-10-21", "close": 12.66, "volume": 254865.0}, {"date": "2019-10-22", "close": 12.72, "volume": 201284.0}, {"date": "2019-10-23", "close": 12.73, "volume": 185408.0}, {"date": "2019-10-24", "close": 12.73, "volume": 354590.0}, {"date": "2019-10-25", "close": 12.72, "volume": 312691.0}, {"date": "2019-10-28", "close": 12.72, "volume": 196004.0}, {"date": "2019-10-29", "close": 12.73, "volume": 216133.0}, {"date": "2019-10-30", "close": 12.75, "volume": 404950.0}, {"date": "2019-10-31", "close": 12.77, "volume": 308865.0}, {"date": "2019-11-01", "close": 12.8, "volume": 247245.0}, {"date": "2019-11-04", "close": 12.81, "volume": 254750.0}, {"date": "2019-11-05", "close": 12.81, "volume": 424605.0}, {"date": "2019-11-06", "close": 12.82, "volume": 401165.0}, {"date": "2019-11-07", "close": 12.83, "volume": 360316.0}, {"date": "2019-11-08", "close": 12.73, "volume": 336346.0}, {"date": "2019-11-11", "close": 12.66, "volume": 255934.0}, {"date": "2019-11-12", "close": 12.68, "volume": 334798.0}, {"date": "2019-11-13", "close": 12.68, "volume": 278374.0}, {"date": "2019-11-14", "close": 12.77, "volume": 274616.0}, {"date": "2019-11-15", "close": 12.76, "volume": 208715.0}, {"date": "2019-11-18", "close": 12.82, "volume": 243973.0}, {"date": "2019-11-19", "close": 12.77, "volume": 268946.0}, {"date": "2019-11-20", "close": 12.79, "volume": 268877.0}, {"date": "2019-11-21", "close": 12.82, "volume": 279606.0}, {"date": "2019-11-22", "close": 12.81, "volume": 248324.0}, {"date": "2019-11-25", "close": 12.82, "volume": 191211.0}, {"date": "2019-11-26", "close": 12.85, "volume": 645153.0}, {"date": "2019-11-27", "close": 12.88, "volume": 234917.0}, {"date": "2019-11-29", "close": 12.9, "volume": 100013.0}, {"date": "2019-12-02", "close": 12.92, "volume": 203972.0}, {"date": "2019-12-03", "close": 12.92, "volume": 221179.0}, {"date": "2019-12-04", "close": 13.01, "volume": 371298.0}, {"date": "2019-12-05", "close": 13.07, "volume": 257189.0}, {"date": "2019-12-06", "close": 13.07, "volume": 365781.0}, {"date": "2019-12-09", "close": 13.04, "volume": 291017.0}, {"date": "2019-12-10", "close": 13.02, "volume": 346379.0}, {"date": "2019-12-11", "close": 12.96, "volume": 314519.0}, {"date": "2019-12-12", "close": 13.01, "volume": 278885.0}, {"date": "2019-12-13", "close": 12.86, "volume": 385158.0}, {"date": "2019-12-16", "close": 12.85, "volume": 471663.0}, {"date": "2019-12-17", "close": 12.96, "volume": 435571.0}, {"date": "2019-12-18", "close": 13.05, "volume": 337442.0}, {"date": "2019-12-19", "close": 13.1, "volume": 514423.0}, {"date": "2019-12-20", "close": 13.13, "volume": 351874.0}, {"date": "2019-12-23", "close": 13.08, "volume": 420489.0}, {"date": "2019-12-24", "close": 13.16, "volume": 192702.0}, {"date": "2019-12-26", "close": 13.16, "volume": 240054.0}, {"date": "2019-12-27", "close": 13.13, "volume": 285125.0}, {"date": "2019-12-30", "close": 13.22, "volume": 575158.0}, {"date": "2019-12-31", "close": 13.25, "volume": 296051.0}, {"date": "2020-01-02", "close": 13.26, "volume": 364046.0}, {"date": "2020-01-03", "close": 13.31, "volume": 466499.0}, {"date": "2020-01-06", "close": 13.28, "volume": 357041.0}, {"date": "2020-01-07", "close": 13.27, "volume": 336798.0}, {"date": "2020-01-08", "close": 13.31, "volume": 336781.0}, {"date": "2020-01-09", "close": 13.29, "volume": 305298.0}, {"date": "2020-01-10", "close": 13.22, "volume": 164082.0}, {"date": "2020-01-13", "close": 13.27, "volume": 420849.0}, {"date": "2020-01-14", "close": 13.33, "volume": 435177.0}, {"date": "2020-01-15", "close": 13.35, "volume": 386748.0}, {"date": "2020-01-16", "close": 13.3, "volume": 438994.0}, {"date": "2020-01-17", "close": 13.3, "volume": 392522.0}, {"date": "2020-01-21", "close": 13.38, "volume": 486221.0}, {"date": "2020-01-22", "close": 13.43, "volume": 449925.0}, {"date": "2020-01-23", "close": 13.41, "volume": 271818.0}, {"date": "2020-01-24", "close": 13.4, "volume": 217402.0}, {"date": "2020-01-27", "close": 13.33, "volume": 265556.0}, {"date": "2020-01-28", "close": 13.29, "volume": 413811.0}, {"date": "2020-01-29", "close": 13.35, "volume": 294297.0}, {"date": "2020-01-30", "close": 13.32, "volume": 218925.0}, {"date": "2020-01-31", "close": 13.27, "volume": 218198.0}, {"date": "2020-02-03", "close": 13.3, "volume": 216660.0}, {"date": "2020-02-04", "close": 13.33, "volume": 265305.0}, {"date": "2020-02-05", "close": 13.39, "volume": 206796.0}, {"date": "2020-02-06", "close": 13.38, "volume": 222429.0}, {"date": "2020-02-07", "close": 13.41, "volume": 302637.0}, {"date": "2020-02-10", "close": 13.41, "volume": 268426.0}, {"date": "2020-02-11", "close": 13.45, "volume": 277122.0}, {"date": "2020-02-12", "close": 13.34, "volume": 309260.0}, {"date": "2020-02-13", "close": 13.33, "volume": 161240.0}, {"date": "2020-02-14", "close": 13.32, "volume": 186682.0}, {"date": "2020-02-18", "close": 13.46, "volume": 984325.0}, {"date": "2020-02-19", "close": 13.47, "volume": 312856.0}, {"date": "2020-02-20", "close": 13.54, "volume": 318928.0}, {"date": "2020-02-21", "close": 13.5, "volume": 204226.0}, {"date": "2020-02-24", "close": 13.34, "volume": 328099.0}, {"date": "2020-02-25", "close": 13.06, "volume": 492391.0}, {"date": "2020-02-26", "close": 13.16, "volume": 554653.0}, {"date": "2020-02-27", "close": 12.73, "volume": 1789864.0}, {"date": "2020-02-28", "close": 12.56, "volume": 1857330.0}, {"date": "2020-03-02", "close": 12.79, "volume": 953035.0}, {"date": "2020-03-03", "close": 12.9, "volume": 502402.0}, {"date": "2020-03-04", "close": 13.32, "volume": 790667.0}, {"date": "2020-03-05", "close": 12.97, "volume": 348942.0}, {"date": "2020-03-06", "close": 12.92, "volume": 339463.0}, {"date": "2020-03-09", "close": 12.14, "volume": 612860.0}, {"date": "2020-03-10", "close": 12.07, "volume": 626129.0}, {"date": "2020-03-11", "close": 11.37, "volume": 696281.0}, {"date": "2020-03-12", "close": 10.3, "volume": 1181382.0}, {"date": "2020-03-13", "close": 11.29, "volume": 906031.0}, {"date": "2020-03-16", "close": 10.0, "volume": 703456.0}, {"date": "2020-03-17", "close": 10.16, "volume": 656503.0}, {"date": "2020-03-18", "close": 8.0, "volume": 2070463.0}, {"date": "2020-03-19", "close": 8.65, "volume": 1495374.0}, {"date": "2020-03-20", "close": 8.8, "volume": 1581812.0}, {"date": "2020-03-23", "close": 8.3, "volume": 1679453.0}, {"date": "2020-03-24", "close": 8.87, "volume": 1084165.0}, {"date": "2020-03-25", "close": 9.74, "volume": 498261.0}, {"date": "2020-03-26", "close": 10.09, "volume": 734467.0}, {"date": "2020-03-27", "close": 10.1, "volume": 416457.0}, {"date": "2020-03-30", "close": 10.34, "volume": 488559.0}, {"date": "2020-03-31", "close": 10.57, "volume": 982784.0}, {"date": "2020-04-01", "close": 10.16, "volume": 573242.0}, {"date": "2020-04-02", "close": 10.31, "volume": 628474.0}, {"date": "2020-04-03", "close": 9.98, "volume": 698443.0}, {"date": "2020-04-06", "close": 10.15, "volume": 461965.0}, {"date": "2020-04-07", "close": 10.46, "volume": 394495.0}, {"date": "2020-04-08", "close": 10.56, "volume": 566412.0}, {"date": "2020-04-09", "close": 11.0, "volume": 1318156.0}, {"date": "2020-04-13", "close": 10.84, "volume": 1130968.0}, {"date": "2020-04-14", "close": 11.05, "volume": 568373.0}, {"date": "2020-04-15", "close": 10.93, "volume": 543170.0}, {"date": "2020-04-16", "close": 10.54, "volume": 643994.0}, {"date": "2020-04-17", "close": 10.71, "volume": 493219.0}, {"date": "2020-04-20", "close": 10.56, "volume": 606847.0}, {"date": "2020-04-21", "close": 10.51, "volume": 639095.0}, {"date": "2020-04-22", "close": 10.72, "volume": 278894.0}, {"date": "2020-04-23", "close": 10.57, "volume": 573843.0}, {"date": "2020-04-24", "close": 10.5, "volume": 288099.0}, {"date": "2020-04-27", "close": 10.51, "volume": 208425.0}, {"date": "2020-04-28", "close": 10.6, "volume": 291907.0}, {"date": "2020-04-29", "close": 10.81, "volume": 332516.0}, {"date": "2020-04-30", "close": 10.88, "volume": 290844.0}, {"date": "2020-05-01", "close": 10.64, "volume": 244132.0}, {"date": "2020-05-04", "close": 10.75, "volume": 303318.0}, {"date": "2020-05-05", "close": 10.76, "volume": 354222.0}, {"date": "2020-05-06", "close": 10.68, "volume": 355472.0}, {"date": "2020-05-07", "close": 10.8, "volume": 523486.0}, {"date": "2020-05-08", "close": 10.76, "volume": 275090.0}, {"date": "2020-05-11", "close": 10.67, "volume": 353086.0}, {"date": "2020-05-12", "close": 10.61, "volume": 267542.0}, {"date": "2020-05-13", "close": 10.56, "volume": 473452.0}, {"date": "2020-05-14", "close": 10.44, "volume": 360149.0}, {"date": "2020-05-15", "close": 10.49, "volume": 239207.0}, {"date": "2020-05-18", "close": 10.68, "volume": 335653.0}, {"date": "2020-05-19", "close": 10.68, "volume": 323601.0}, {"date": "2020-05-20", "close": 10.77, "volume": 287262.0}, {"date": "2020-05-21", "close": 10.76, "volume": 234628.0}, {"date": "2020-05-22", "close": 10.79, "volume": 188209.0}, {"date": "2020-05-26", "close": 10.95, "volume": 380897.0}, {"date": "2020-05-27", "close": 10.99, "volume": 314694.0}, {"date": "2020-05-28", "close": 11.17, "volume": 472523.0}, {"date": "2020-05-29", "close": 11.28, "volume": 263683.0}, {"date": "2020-06-01", "close": 11.31, "volume": 333799.0}, {"date": "2020-06-02", "close": 11.47, "volume": 346241.0}, {"date": "2020-06-03", "close": 11.5, "volume": 403987.0}, {"date": "2020-06-04", "close": 11.48, "volume": 232587.0}, {"date": "2020-06-05", "close": 11.53, "volume": 398844.0}, {"date": "2020-06-08", "close": 11.64, "volume": 469050.0}, {"date": "2020-06-09", "close": 11.58, "volume": 406450.0}, {"date": "2020-06-10", "close": 11.53, "volume": 241414.0}, {"date": "2020-06-11", "close": 11.1, "volume": 492839.0}, {"date": "2020-06-12", "close": 11.1, "volume": 593078.0}, {"date": "2020-06-15", "close": 11.13, "volume": 346312.0}, {"date": "2020-06-16", "close": 11.25, "volume": 320780.0}, {"date": "2020-06-17", "close": 11.32, "volume": 280996.0}, {"date": "2020-06-18", "close": 11.33, "volume": 244073.0}, {"date": "2020-06-19", "close": 11.2, "volume": 297473.0}, {"date": "2020-06-22", "close": 11.25, "volume": 212913.0}, {"date": "2020-06-23", "close": 11.26, "volume": 252421.0}, {"date": "2020-06-24", "close": 11.11, "volume": 642710.0}, {"date": "2020-06-25", "close": 11.17, "volume": 229304.0}, {"date": "2020-06-26", "close": 11.09, "volume": 242307.0}, {"date": "2020-06-29", "close": 11.09, "volume": 173771.0}, {"date": "2020-06-30", "close": 11.27, "volume": 427047.0}, {"date": "2020-07-01", "close": 11.3, "volume": 315297.0}, {"date": "2020-07-02", "close": 11.35, "volume": 354803.0}, {"date": "2020-07-06", "close": 11.44, "volume": 305796.0}, {"date": "2020-07-07", "close": 11.34, "volume": 369982.0}, {"date": "2020-07-08", "close": 11.28, "volume": 307505.0}, {"date": "2020-07-09", "close": 11.26, "volume": 276203.0}, {"date": "2020-07-10", "close": 11.11, "volume": 252383.0}, {"date": "2020-07-13", "close": 11.08, "volume": 371060.0}, {"date": "2020-07-14", "close": 11.09, "volume": 297485.0}, {"date": "2020-07-15", "close": 11.17, "volume": 310520.0}, {"date": "2020-07-16", "close": 11.16, "volume": 178746.0}, {"date": "2020-07-17", "close": 11.15, "volume": 145002.0}, {"date": "2020-07-20", "close": 11.18, "volume": 369027.0}, {"date": "2020-07-21", "close": 11.32, "volume": 320151.0}, {"date": "2020-07-22", "close": 11.36, "volume": 314990.0}, {"date": "2020-07-23", "close": 11.42, "volume": 475952.0}, {"date": "2020-07-24", "close": 11.38, "volume": 232945.0}, {"date": "2020-07-27", "close": 11.41, "volume": 261776.0}, {"date": "2020-07-28", "close": 11.47, "volume": 249239.0}, {"date": "2020-07-29", "close": 11.62, "volume": 381667.0}, {"date": "2020-07-30", "close": 11.6, "volume": 259411.0}, {"date": "2020-07-31", "close": 11.61, "volume": 271233.0}, {"date": "2020-08-03", "close": 11.71, "volume": 222007.0}, {"date": "2020-08-04", "close": 11.73, "volume": 249529.0}, {"date": "2020-08-05", "close": 11.75, "volume": 417619.0}, {"date": "2020-08-06", "close": 11.785, "volume": 221952.0}, {"date": "2020-08-07", "close": 11.8, "volume": 357816.0}, {"date": "2020-08-10", "close": 11.84, "volume": 385260.0}, {"date": "2020-08-11", "close": 11.79, "volume": 323539.0}, {"date": "2020-08-12", "close": 11.69, "volume": 269981.0}, {"date": "2020-08-13", "close": 11.68, "volume": 279835.0}, {"date": "2020-08-14", "close": 11.655, "volume": 185392.0}, {"date": "2020-08-17", "close": 11.69, "volume": 192332.0}, {"date": "2020-08-18", "close": 11.71, "volume": 281645.0}, {"date": "2020-08-19", "close": 11.7, "volume": 321646.0}, {"date": "2020-08-20", "close": 11.77, "volume": 255935.0}, {"date": "2020-08-21", "close": 11.7, "volume": 176123.0}, {"date": "2020-08-24", "close": 11.78, "volume": 215012.0}, {"date": "2020-08-25", "close": 11.73, "volume": 248067.0}, {"date": "2020-08-26", "close": 11.78, "volume": 268435.0}, {"date": "2020-08-27", "close": 11.71, "volume": 272143.0}, {"date": "2020-08-28", "close": 11.72, "volume": 189711.0}, {"date": "2020-08-31", "close": 11.74, "volume": 179419.0}, {"date": "2020-09-01", "close": 11.98, "volume": 191821.0}, {"date": "2020-09-02", "close": 11.95, "volume": 333968.0}, {"date": "2020-09-03", "close": 11.79, "volume": 310845.0}, {"date": "2020-09-04", "close": 11.8, "volume": 292646.0}, {"date": "2020-09-08", "close": 11.74, "volume": 416987.0}, {"date": "2020-09-09", "close": 11.81, "volume": 238610.0}, {"date": "2020-09-10", "close": 11.72, "volume": 221123.0}, {"date": "2020-09-11", "close": 11.66, "volume": 170489.0}, {"date": "2020-09-14", "close": 11.66, "volume": 223227.0}, {"date": "2020-09-15", "close": 11.68, "volume": 142682.0}, {"date": "2020-09-16", "close": 11.71, "volume": 239028.0}, {"date": "2020-09-17", "close": 11.71, "volume": 243837.0}, {"date": "2020-09-18", "close": 11.74, "volume": 290858.0}, {"date": "2020-09-21", "close": 11.64, "volume": 528344.0}, {"date": "2020-09-22", "close": 11.64, "volume": 261209.0}, {"date": "2020-09-23", "close": 11.39, "volume": 509420.0}, {"date": "2020-09-24", "close": 11.36, "volume": 416100.0}, {"date": "2020-09-25", "close": 11.32, "volume": 362751.0}, {"date": "2020-09-28", "close": 11.35, "volume": 225639.0}, {"date": "2020-09-29", "close": 11.32, "volume": 216109.0}, {"date": "2020-09-30", "close": 11.31, "volume": 471954.0}, {"date": "2020-10-01", "close": 11.38, "volume": 171912.0}, {"date": "2020-10-02", "close": 11.41, "volume": 271609.0}, {"date": "2020-10-05", "close": 11.47, "volume": 230796.0}, {"date": "2020-10-06", "close": 11.53, "volume": 222594.0}, {"date": "2020-10-07", "close": 11.69, "volume": 255910.0}, {"date": "2020-10-08", "close": 11.87, "volume": 572455.0}, {"date": "2020-10-09", "close": 11.75, "volume": 242656.0}, {"date": "2020-10-12", "close": 11.81, "volume": 244193.0}, {"date": "2020-10-13", "close": 11.79, "volume": 192123.0}, {"date": "2020-10-14", "close": 11.8, "volume": 200299.0}, {"date": "2020-10-15", "close": 11.75, "volume": 132714.0}, {"date": "2020-10-16", "close": 11.64, "volume": 250121.0}, {"date": "2020-10-19", "close": 11.7, "volume": 547938.0}, {"date": "2020-10-20", "close": 11.87, "volume": 359081.0}, {"date": "2020-10-21", "close": 11.79, "volume": 217300.0}, {"date": "2020-10-22", "close": 11.81, "volume": 330844.0}, {"date": "2020-10-23", "close": 11.79, "volume": 373367.0}, {"date": "2020-10-26", "close": 11.87, "volume": 642890.0}, {"date": "2020-10-27", "close": 11.91, "volume": 435854.0}, {"date": "2020-10-28", "close": 11.75, "volume": 807015.0}, {"date": "2020-10-29", "close": 11.78, "volume": 277970.0}, {"date": "2020-10-30", "close": 11.7, "volume": 622550.0}, {"date": "2020-11-02", "close": 11.78, "volume": 264339.0}, {"date": "2020-11-03", "close": 11.85, "volume": 261165.0}, {"date": "2020-11-04", "close": 11.93, "volume": 360475.0}, {"date": "2020-11-05", "close": 12.08, "volume": 248257.0}, {"date": "2020-11-06", "close": 12.12, "volume": 170355.0}, {"date": "2020-11-09", "close": 12.19, "volume": 481122.0}, {"date": "2020-11-10", "close": 12.19, "volume": 242162.0}, {"date": "2020-11-11", "close": 12.07, "volume": 374111.0}, {"date": "2020-11-12", "close": 11.95, "volume": 288954.0}, {"date": "2020-11-13", "close": 11.95, "volume": 277327.0}, {"date": "2020-11-16", "close": 11.95, "volume": 402634.0}, {"date": "2020-11-17", "close": 12.03, "volume": 263754.0}, {"date": "2020-11-18", "close": 11.99, "volume": 318415.0}, {"date": "2020-11-19", "close": 12.05, "volume": 293358.0}, {"date": "2020-11-20", "close": 12.07, "volume": 214493.0}, {"date": "2020-11-23", "close": 12.07, "volume": 247316.0}, {"date": "2020-11-24", "close": 12.08, "volume": 437355.0}, {"date": "2020-11-25", "close": 12.23, "volume": 537357.0}, {"date": "2020-11-27", "close": 12.23, "volume": 104175.0}, {"date": "2020-11-30", "close": 12.21, "volume": 300325.0}, {"date": "2020-12-01", "close": 12.24, "volume": 304711.0}, {"date": "2020-12-02", "close": 12.35, "volume": 558959.0}, {"date": "2020-12-03", "close": 12.4, "volume": 463808.0}, {"date": "2020-12-04", "close": 12.47, "volume": 270520.0}, {"date": "2020-12-07", "close": 12.45, "volume": 413221.0}, {"date": "2020-12-08", "close": 12.52, "volume": 328857.0}, {"date": "2020-12-09", "close": 12.51, "volume": 482768.0}, {"date": "2020-12-10", "close": 12.38, "volume": 271547.0}, {"date": "2020-12-11", "close": 12.26, "volume": 256275.0}, {"date": "2020-12-14", "close": 12.2, "volume": 359366.0}, {"date": "2020-12-15", "close": 12.25, "volume": 505675.0}, {"date": "2020-12-16", "close": 12.27, "volume": 421631.0}, {"date": "2020-12-17", "close": 12.29, "volume": 417128.0}, {"date": "2020-12-18", "close": 12.36, "volume": 385931.0}, {"date": "2020-12-21", "close": 12.3, "volume": 366337.0}, {"date": "2020-12-22", "close": 12.29, "volume": 253820.0}, {"date": "2020-12-23", "close": 12.29, "volume": 296060.0}, {"date": "2020-12-24", "close": 12.26, "volume": 168122.0}, {"date": "2020-12-28", "close": 12.34, "volume": 280097.0}, {"date": "2020-12-29", "close": 12.4, "volume": 384102.0}, {"date": "2020-12-30", "close": 12.46, "volume": 288138.0}, {"date": "2020-12-31", "close": 12.53, "volume": 614628.0}, {"date": "2021-01-04", "close": 12.36, "volume": 553563.0}, {"date": "2021-01-05", "close": 12.39, "volume": 277578.0}, {"date": "2021-01-06", "close": 12.42, "volume": 264805.0}, {"date": "2021-01-07", "close": 12.54, "volume": 386597.0}, {"date": "2021-01-08", "close": 12.54, "volume": 348900.0}, {"date": "2021-01-11", "close": 12.46, "volume": 471150.0}, {"date": "2021-01-12", "close": 12.42, "volume": 491565.0}, {"date": "2021-01-13", "close": 12.34, "volume": 423713.0}, {"date": "2021-01-14", "close": 12.34, "volume": 294310.0}, {"date": "2021-01-15", "close": 12.37, "volume": 301922.0}, {"date": "2021-01-19", "close": 12.42, "volume": 382814.0}, {"date": "2021-01-20", "close": 12.45, "volume": 262496.0}, {"date": "2021-01-21", "close": 12.49, "volume": 225272.0}, {"date": "2021-01-22", "close": 12.51, "volume": 491344.0}, {"date": "2021-01-25", "close": 12.52, "volume": 352897.0}, {"date": "2021-01-26", "close": 12.49, "volume": 293624.0}, {"date": "2021-01-27", "close": 12.47, "volume": 539382.0}, {"date": "2021-01-28", "close": 12.53, "volume": 289540.0}, {"date": "2021-01-29", "close": 12.5, "volume": 442214.0}, {"date": "2021-02-01", "close": 12.51, "volume": 277019.0}, {"date": "2021-02-02", "close": 12.56, "volume": 294658.0}, {"date": "2021-02-03", "close": 12.61, "volume": 337584.0}, {"date": "2021-02-04", "close": 12.63, "volume": 363287.0}, {"date": "2021-02-05", "close": 12.66, "volume": 373128.0}, {"date": "2021-02-08", "close": 12.71, "volume": 393131.0}, {"date": "2021-02-09", "close": 12.71, "volume": 621812.0}, {"date": "2021-02-10", "close": 12.59, "volume": 468145.0}, {"date": "2021-02-11", "close": 12.58, "volume": 288801.0}, {"date": "2021-02-12", "close": 12.6, "volume": 297184.0}, {"date": "2021-02-16", "close": 12.56, "volume": 411128.0}, {"date": "2021-02-17", "close": 12.59, "volume": 389497.0}, {"date": "2021-02-18", "close": 12.6, "volume": 420830.0}, {"date": "2021-02-19", "close": 12.65, "volume": 412213.0}, {"date": "2021-02-22", "close": 12.65, "volume": 357552.0}, {"date": "2021-02-23", "close": 12.64, "volume": 275395.0}, {"date": "2021-02-24", "close": 12.69, "volume": 419834.0}, {"date": "2021-02-25", "close": 12.54, "volume": 392142.0}, {"date": "2021-02-26", "close": 12.53, "volume": 265466.0}, {"date": "2021-03-01", "close": 12.68, "volume": 311344.0}, {"date": "2021-03-02", "close": 12.72, "volume": 489255.0}, {"date": "2021-03-03", "close": 12.65, "volume": 509478.0}, {"date": "2021-03-04", "close": 12.58, "volume": 353600.0}, {"date": "2021-03-05", "close": 12.66, "volume": 428882.0}, {"date": "2021-03-08", "close": 12.66, "volume": 426290.0}, {"date": "2021-03-09", "close": 12.72, "volume": 382370.0}, {"date": "2021-03-10", "close": 12.67, "volume": 279992.0}, {"date": "2021-03-11", "close": 12.66, "volume": 343461.0}, {"date": "2021-03-12", "close": 12.66, "volume": 363930.0}, {"date": "2021-03-15", "close": 12.68, "volume": 358194.0}, {"date": "2021-03-16", "close": 12.67, "volume": 383163.0}, {"date": "2021-03-17", "close": 12.68, "volume": 298109.0}, {"date": "2021-03-18", "close": 12.52, "volume": 615985.0}, {"date": "2021-03-19", "close": 12.57, "volume": 371790.0}, {"date": "2021-03-22", "close": 12.65, "volume": 228241.0}, {"date": "2021-03-23", "close": 12.67, "volume": 248241.0}, {"date": "2021-03-24", "close": 12.63, "volume": 252053.0}, {"date": "2021-03-25", "close": 12.65, "volume": 204865.0}, {"date": "2021-03-26", "close": 12.68, "volume": 241841.0}, {"date": "2021-03-29", "close": 12.59, "volume": 338883.0}, {"date": "2021-03-30", "close": 12.64, "volume": 330166.0}, {"date": "2021-03-31", "close": 12.63, "volume": 425627.0}, {"date": "2021-04-01", "close": 12.67, "volume": 374472.0}, {"date": "2021-04-05", "close": 12.66, "volume": 534236.0}, {"date": "2021-04-06", "close": 12.63, "volume": 460741.0}, {"date": "2021-04-07", "close": 12.72, "volume": 842548.0}, {"date": "2021-04-08", "close": 12.71, "volume": 419116.0}, {"date": "2021-04-09", "close": 12.6, "volume": 455217.0}, {"date": "2021-04-12", "close": 12.59, "volume": 568144.0}, {"date": "2021-04-13", "close": 12.61, "volume": 253472.0}, {"date": "2021-04-14", "close": 12.61, "volume": 520096.0}, {"date": "2021-04-15", "close": 12.67, "volume": 569368.0}, {"date": "2021-04-16", "close": 12.63, "volume": 419337.0}, {"date": "2021-04-19", "close": 12.65, "volume": 525397.0}, {"date": "2021-04-20", "close": 12.63, "volume": 686715.0}, {"date": "2021-04-21", "close": 12.7, "volume": 476032.0}, {"date": "2021-04-22", "close": 12.66, "volume": 316911.0}, {"date": "2021-04-23", "close": 12.71, "volume": 435219.0}, {"date": "2021-04-26", "close": 12.73, "volume": 483097.0}, {"date": "2021-04-27", "close": 12.73, "volume": 319591.0}, {"date": "2021-04-28", "close": 12.69, "volume": 618886.0}, {"date": "2021-04-29", "close": 12.77, "volume": 335678.0}, {"date": "2021-04-30", "close": 12.82, "volume": 286259.0}, {"date": "2021-05-03", "close": 12.87, "volume": 425022.0}, {"date": "2021-05-04", "close": 12.89, "volume": 355570.0}, {"date": "2021-05-05", "close": 12.93, "volume": 491847.0}, {"date": "2021-05-06", "close": 12.94, "volume": 472805.0}, {"date": "2021-05-07", "close": 12.97, "volume": 406896.0}, {"date": "2021-05-10", "close": 12.96, "volume": 436211.0}, {"date": "2021-05-11", "close": 12.96, "volume": 421744.0}, {"date": "2021-05-12", "close": 12.6, "volume": 531410.0}, {"date": "2021-05-13", "close": 12.59, "volume": 509361.0}, {"date": "2021-05-14", "close": 12.78, "volume": 271630.0}, {"date": "2021-05-17", "close": 12.75, "volume": 309695.0}, {"date": "2021-05-18", "close": 12.82, "volume": 338738.0}, {"date": "2021-05-19", "close": 12.81, "volume": 295255.0}, {"date": "2021-05-20", "close": 12.86, "volume": 333534.0}, {"date": "2021-05-21", "close": 12.86, "volume": 273693.0}, {"date": "2021-05-24", "close": 12.89, "volume": 314426.0}, {"date": "2021-05-25", "close": 12.9, "volume": 295135.0}, {"date": "2021-05-26", "close": 12.92, "volume": 316169.0}, {"date": "2021-05-27", "close": 12.92, "volume": 264873.0}, {"date": "2021-05-28", "close": 12.93, "volume": 176145.0}, {"date": "2021-06-01", "close": 12.99, "volume": 316496.0}, {"date": "2021-06-02", "close": 13.03, "volume": 385888.0}, {"date": "2021-06-03", "close": 12.99, "volume": 357246.0}, {"date": "2021-06-04", "close": 13.01, "volume": 384153.0}, {"date": "2021-06-07", "close": 13.01, "volume": 389852.0}, {"date": "2021-06-08", "close": 13.04, "volume": 299527.0}, {"date": "2021-06-09", "close": 13.12, "volume": 601317.0}, {"date": "2021-06-10", "close": 13.03, "volume": 355863.0}, {"date": "2021-06-11", "close": 12.98, "volume": 326178.0}, {"date": "2021-06-14", "close": 13.06, "volume": 541467.0}, {"date": "2021-06-15", "close": 13.11, "volume": 682019.0}, {"date": "2021-06-16", "close": 13.2, "volume": 760344.0}, {"date": "2021-06-17", "close": 13.19, "volume": 565008.0}, {"date": "2021-06-18", "close": 13.1, "volume": 614125.0}, {"date": "2021-06-21", "close": 13.14, "volume": 538238.0}, {"date": "2021-06-22", "close": 13.15, "volume": 416524.0}, {"date": "2021-06-23", "close": 13.19, "volume": 434066.0}, {"date": "2021-06-24", "close": 13.16, "volume": 403351.0}, {"date": "2021-06-25", "close": 13.16, "volume": 442990.0}, {"date": "2021-06-28", "close": 13.2, "volume": 410076.0}, {"date": "2021-06-29", "close": 13.19, "volume": 657836.0}, {"date": "2021-06-30", "close": 13.26, "volume": 512326.0}, {"date": "2021-07-01", "close": 13.25, "volume": 525757.0}, {"date": "2021-07-02", "close": 13.3, "volume": 466365.0}, {"date": "2021-07-06", "close": 13.29, "volume": 504301.0}, {"date": "2021-07-07", "close": 13.32, "volume": 397150.0}, {"date": "2021-07-08", "close": 13.38, "volume": 408066.0}, {"date": "2021-07-09", "close": 13.27, "volume": 385156.0}, {"date": "2021-07-12", "close": 13.21, "volume": 438092.0}, {"date": "2021-07-13", "close": 13.18, "volume": 419743.0}, {"date": "2021-07-14", "close": 13.14, "volume": 475504.0}, {"date": "2021-07-15", "close": 13.05, "volume": 431644.0}, {"date": "2021-07-16", "close": 13.0, "volume": 1256917.0}, {"date": "2021-07-19", "close": 13.04, "volume": 611535.0}, {"date": "2021-07-20", "close": 13.06, "volume": 437922.0}, {"date": "2021-07-21", "close": 13.03, "volume": 572637.0}, {"date": "2021-07-22", "close": 13.1, "volume": 343263.0}, {"date": "2021-07-23", "close": 13.14, "volume": 404410.0}, {"date": "2021-07-26", "close": 13.12, "volume": 226478.0}, {"date": "2021-07-27", "close": 13.17, "volume": 327868.0}, {"date": "2021-07-28", "close": 13.18, "volume": 428716.0}, {"date": "2021-07-29", "close": 13.16, "volume": 290504.0}, {"date": "2021-07-30", "close": 13.24, "volume": 199069.0}, {"date": "2021-08-02", "close": 13.22, "volume": 470256.0}, {"date": "2021-08-03", "close": 13.34, "volume": 306626.0}, {"date": "2021-08-04", "close": 13.24, "volume": 363209.0}, {"date": "2021-08-05", "close": 13.35, "volume": 386030.0}, {"date": "2021-08-06", "close": 13.41, "volume": 318793.0}, {"date": "2021-08-09", "close": 13.42, "volume": 431149.0}, {"date": "2021-08-10", "close": 13.41, "volume": 449129.0}, {"date": "2021-08-11", "close": 13.32, "volume": 336666.0}, {"date": "2021-08-12", "close": 13.34, "volume": 291230.0}, {"date": "2021-08-13", "close": 13.31, "volume": 318984.0}, {"date": "2021-08-16", "close": 13.3, "volume": 409599.0}, {"date": "2021-08-17", "close": 13.28, "volume": 591462.0}, {"date": "2021-08-18", "close": 13.29, "volume": 223686.0}, {"date": "2021-08-19", "close": 13.3, "volume": 376410.0}, {"date": "2021-08-20", "close": 13.28, "volume": 270960.0}, {"date": "2021-08-23", "close": 13.34, "volume": 283503.0}, {"date": "2021-08-24", "close": 13.31, "volume": 397303.0}, {"date": "2021-08-25", "close": 13.27, "volume": 541062.0}, {"date": "2021-08-26", "close": 13.22, "volume": 436831.0}, {"date": "2021-08-27", "close": 13.31, "volume": 299240.0}, {"date": "2021-08-30", "close": 13.33, "volume": 415575.0}, {"date": "2021-08-31", "close": 13.33, "volume": 452844.0}, {"date": "2021-09-01", "close": 13.35, "volume": 295878.0}, {"date": "2021-09-02", "close": 13.36, "volume": 430277.0}, {"date": "2021-09-03", "close": 13.33, "volume": 447524.0}, {"date": "2021-09-07", "close": 13.41, "volume": 546672.0}, {"date": "2021-09-08", "close": 13.44, "volume": 387449.0}, {"date": "2021-09-09", "close": 13.43, "volume": 649135.0}, {"date": "2021-09-10", "close": 13.34, "volume": 341501.0}, {"date": "2021-09-13", "close": 13.3, "volume": 463709.0}, {"date": "2021-09-14", "close": 13.24, "volume": 350283.0}, {"date": "2021-09-15", "close": 13.34, "volume": 329907.0}, {"date": "2021-09-16", "close": 13.34, "volume": 406641.0}, {"date": "2021-09-17", "close": 13.37, "volume": 239732.0}, {"date": "2021-09-20", "close": 13.34, "volume": 489862.0}, {"date": "2021-09-21", "close": 13.34, "volume": 706086.0}, {"date": "2021-09-22", "close": 13.38, "volume": 372897.0}, {"date": "2021-09-23", "close": 13.42, "volume": 300145.0}, {"date": "2021-09-24", "close": 13.41, "volume": 227896.0}, {"date": "2021-09-27", "close": 13.32, "volume": 345022.0}, {"date": "2021-09-28", "close": 13.22, "volume": 324882.0}, {"date": "2021-09-29", "close": 13.2, "volume": 297373.0}, {"date": "2021-09-30", "close": 13.18, "volume": 778314.0}, {"date": "2021-10-01", "close": 13.23, "volume": 256175.0}, {"date": "2021-10-04", "close": 13.18, "volume": 348568.0}, {"date": "2021-10-05", "close": 13.32, "volume": 316009.0}, {"date": "2021-10-06", "close": 13.38, "volume": 328965.0}, {"date": "2021-10-07", "close": 13.34, "volume": 428478.0}, {"date": "2021-10-08", "close": 13.3, "volume": 197915.0}, {"date": "2021-10-11", "close": 13.26, "volume": 240526.0}, {"date": "2021-10-12", "close": 13.25, "volume": 335354.0}, {"date": "2021-10-13", "close": 13.24, "volume": 246023.0}, {"date": "2021-10-14", "close": 13.22, "volume": 336797.0}, {"date": "2021-10-15", "close": 13.23, "volume": 292659.0}, {"date": "2021-10-18", "close": 13.25, "volume": 278573.0}, {"date": "2021-10-19", "close": 13.3, "volume": 413066.0}, {"date": "2021-10-20", "close": 13.22, "volume": 391227.0}, {"date": "2021-10-21", "close": 13.17, "volume": 395089.0}, {"date": "2021-10-22", "close": 13.18, "volume": 265817.0}, {"date": "2021-10-25", "close": 13.19, "volume": 250460.0}, {"date": "2021-10-26", "close": 13.2, "volume": 290709.0}, {"date": "2021-10-27", "close": 13.19, "volume": 295915.0}, {"date": "2021-10-28", "close": 13.21, "volume": 370182.0}, {"date": "2021-10-29", "close": 13.2, "volume": 213600.0}, {"date": "2021-11-01", "close": 13.21, "volume": 308454.0}, {"date": "2021-11-02", "close": 13.22, "volume": 329508.0}, {"date": "2021-11-03", "close": 13.3, "volume": 276517.0}, {"date": "2021-11-04", "close": 13.28, "volume": 713845.0}, {"date": "2021-11-05", "close": 13.33, "volume": 356589.0}, {"date": "2021-11-08", "close": 13.3, "volume": 578662.0}, {"date": "2021-11-09", "close": 13.28, "volume": 422412.0}, {"date": "2021-11-10", "close": 13.2, "volume": 407126.0}, {"date": "2021-11-11", "close": 13.18, "volume": 257538.0}, {"date": "2021-11-12", "close": 13.19, "volume": 196018.0}, {"date": "2021-11-15", "close": 13.17, "volume": 217460.0}, {"date": "2021-11-16", "close": 13.14, "volume": 323327.0}, {"date": "2021-11-17", "close": 13.18, "volume": 259780.0}, {"date": "2021-11-18", "close": 13.14, "volume": 354525.0}, {"date": "2021-11-19", "close": 13.2, "volume": 365122.0}, {"date": "2021-11-22", "close": 13.19, "volume": 623837.0}, {"date": "2021-11-23", "close": 13.21, "volume": 805710.0}, {"date": "2021-11-24", "close": 13.2, "volume": 397598.0}, {"date": "2021-11-26", "close": 13.1, "volume": 286986.0}, {"date": "2021-11-29", "close": 13.19, "volume": 477055.0}, {"date": "2021-11-30", "close": 13.07, "volume": 526271.0}, {"date": "2021-12-01", "close": 12.95, "volume": 539308.0}, {"date": "2021-12-02", "close": 13.03, "volume": 326538.0}, {"date": "2021-12-03", "close": 13.01, "volume": 289884.0}, {"date": "2021-12-06", "close": 13.12, "volume": 190834.0}, {"date": "2021-12-07", "close": 13.16, "volume": 276941.0}, {"date": "2021-12-08", "close": 13.11, "volume": 359004.0}, {"date": "2021-12-09", "close": 13.21, "volume": 313995.0}, {"date": "2021-12-10", "close": 13.07, "volume": 292966.0}, {"date": "2021-12-13", "close": 12.92, "volume": 414205.0}, {"date": "2021-12-14", "close": 12.84, "volume": 282748.0}, {"date": "2021-12-15", "close": 12.89, "volume": 260204.0}, {"date": "2021-12-16", "close": 12.92, "volume": 259073.0}, {"date": "2021-12-17", "close": 12.93, "volume": 218255.0}, {"date": "2021-12-20", "close": 12.84, "volume": 429942.0}, {"date": "2021-12-21", "close": 13.0, "volume": 264430.0}, {"date": "2021-12-22", "close": 13.09, "volume": 347310.0}, {"date": "2021-12-23", "close": 13.11, "volume": 482376.0}, {"date": "2021-12-27", "close": 13.16, "volume": 321288.0}, {"date": "2021-12-28", "close": 13.18, "volume": 748278.0}, {"date": "2021-12-29", "close": 13.16, "volume": 386876.0}, {"date": "2021-12-30", "close": 13.21, "volume": 209073.0}, {"date": "2021-12-31", "close": 13.1, "volume": 692630.0}, {"date": "2022-01-03", "close": 13.16, "volume": 326047.0}, {"date": "2022-01-04", "close": 13.17, "volume": 293118.0}, {"date": "2022-01-05", "close": 13.11, "volume": 341138.0}, {"date": "2022-01-06", "close": 13.12, "volume": 292832.0}, {"date": "2022-01-07", "close": 13.12, "volume": 266965.0}, {"date": "2022-01-10", "close": 13.13, "volume": 365204.0}, {"date": "2022-01-11", "close": 13.12, "volume": 377190.0}, {"date": "2022-01-12", "close": 13.04, "volume": 328559.0}, {"date": "2022-01-13", "close": 12.87, "volume": 487028.0}, {"date": "2022-01-14", "close": 12.71, "volume": 754088.0}, {"date": "2022-01-18", "close": 12.47, "volume": 856787.0}, {"date": "2022-01-19", "close": 12.52, "volume": 520383.0}, {"date": "2022-01-20", "close": 12.52, "volume": 595971.0}, {"date": "2022-01-21", "close": 12.34, "volume": 1468570.0}, {"date": "2022-01-24", "close": 12.16, "volume": 945248.0}, {"date": "2022-01-25", "close": 12.15, "volume": 460449.0}, {"date": "2022-01-26", "close": 12.31, "volume": 379920.0}, {"date": "2022-01-27", "close": 12.23, "volume": 347050.0}, {"date": "2022-01-28", "close": 12.24, "volume": 244185.0}, {"date": "2022-01-31", "close": 12.29, "volume": 297638.0}, {"date": "2022-02-01", "close": 12.41, "volume": 383474.0}, {"date": "2022-02-02", "close": 12.43, "volume": 369553.0}, {"date": "2022-02-03", "close": 12.34, "volume": 240542.0}, {"date": "2022-02-04", "close": 12.27, "volume": 278130.0}, {"date": "2022-02-07", "close": 12.27, "volume": 251609.0}, {"date": "2022-02-08", "close": 12.3, "volume": 240527.0}, {"date": "2022-02-09", "close": 12.33, "volume": 376859.0}, {"date": "2022-02-10", "close": 11.99, "volume": 483256.0}, {"date": "2022-02-11", "close": 11.83, "volume": 375917.0}, {"date": "2022-02-14", "close": 11.62, "volume": 743434.0}, {"date": "2022-02-15", "close": 11.73, "volume": 280265.0}, {"date": "2022-02-16", "close": 11.79, "volume": 375282.0}, {"date": "2022-02-17", "close": 11.69, "volume": 306197.0}, {"date": "2022-02-18", "close": 11.81, "volume": 510017.0}, {"date": "2022-02-22", "close": 11.56, "volume": 397990.0}, {"date": "2022-02-23", "close": 11.51, "volume": 343164.0}, {"date": "2022-02-24", "close": 11.51, "volume": 592218.0}, {"date": "2022-02-25", "close": 11.63, "volume": 400340.0}, {"date": "2022-02-28", "close": 11.72, "volume": 450373.0}, {"date": "2022-03-01", "close": 11.78, "volume": 269911.0}, {"date": "2022-03-02", "close": 11.84, "volume": 337738.0}, {"date": "2022-03-03", "close": 11.86, "volume": 267809.0}, {"date": "2022-03-04", "close": 11.86, "volume": 384815.0}, {"date": "2022-03-07", "close": 11.63, "volume": 553369.0}, {"date": "2022-03-08", "close": 11.61, "volume": 438899.0}, {"date": "2022-03-09", "close": 11.67, "volume": 312456.0}, {"date": "2022-03-10", "close": 11.54, "volume": 546300.0}, {"date": "2022-03-11", "close": 11.5, "volume": 251675.0}, {"date": "2022-03-14", "close": 11.24, "volume": 340556.0}, {"date": "2022-03-15", "close": 11.29, "volume": 411426.0}, {"date": "2022-03-16", "close": 11.52, "volume": 362326.0}, {"date": "2022-03-17", "close": 11.67, "volume": 425699.0}, {"date": "2022-03-18", "close": 11.88, "volume": 675091.0}, {"date": "2022-03-21", "close": 11.64, "volume": 364903.0}, {"date": "2022-03-22", "close": 11.71, "volume": 194409.0}, {"date": "2022-03-23", "close": 11.72, "volume": 237446.0}, {"date": "2022-03-24", "close": 11.7, "volume": 250014.0}, {"date": "2022-03-25", "close": 11.58, "volume": 207495.0}, {"date": "2022-03-28", "close": 11.48, "volume": 257074.0}, {"date": "2022-03-29", "close": 11.66, "volume": 309374.0}, {"date": "2022-03-30", "close": 11.65, "volume": 200510.0}, {"date": "2022-03-31", "close": 11.7, "volume": 290441.0}, {"date": "2022-04-01", "close": 11.81, "volume": 181391.0}, {"date": "2022-04-04", "close": 11.9044, "volume": 319299.0}, {"date": "2022-04-05", "close": 11.85, "volume": 274601.0}, {"date": "2022-04-06", "close": 11.77, "volume": 254519.0}, {"date": "2022-04-07", "close": 11.83, "volume": 342696.0}, {"date": "2022-04-08", "close": 11.69, "volume": 146732.0}, {"date": "2022-04-11", "close": 11.31, "volume": 352635.0}, {"date": "2022-04-12", "close": 11.28, "volume": 256971.0}, {"date": "2022-04-13", "close": 11.32, "volume": 255169.0}, {"date": "2022-04-14", "close": 11.26, "volume": 217575.0}, {"date": "2022-04-18", "close": 11.28, "volume": 304690.0}, {"date": "2022-04-19", "close": 11.31, "volume": 365922.0}, {"date": "2022-04-20", "close": 11.41, "volume": 411731.0}, {"date": "2022-04-21", "close": 11.33, "volume": 708503.0}, {"date": "2022-04-22", "close": 11.25, "volume": 172989.0}, {"date": "2022-04-25", "close": 11.2, "volume": 274495.0}, {"date": "2022-04-26", "close": 11.13, "volume": 303312.0}, {"date": "2022-04-27", "close": 11.07, "volume": 303571.0}, {"date": "2022-04-28", "close": 11.09, "volume": 314782.0}, {"date": "2022-04-29", "close": 10.97, "volume": 279666.0}, {"date": "2022-05-02", "close": 10.72, "volume": 572920.0}, {"date": "2022-05-03", "close": 10.7, "volume": 273058.0}, {"date": "2022-05-04", "close": 10.9, "volume": 247742.0}, {"date": "2022-05-05", "close": 10.81, "volume": 265099.0}, {"date": "2022-05-06", "close": 10.71, "volume": 285706.0}, {"date": "2022-05-09", "close": 10.46, "volume": 381335.0}, {"date": "2022-05-10", "close": 10.52, "volume": 331723.0}, {"date": "2022-05-11", "close": 10.33, "volume": 355505.0}, {"date": "2022-05-12", "close": 10.12, "volume": 544579.0}, {"date": "2022-05-13", "close": 10.21, "volume": 424495.0}, {"date": "2022-05-16", "close": 10.19, "volume": 541120.0}, {"date": "2022-05-17", "close": 10.3, "volume": 468954.0}, {"date": "2022-05-18", "close": 10.28, "volume": 303156.0}, {"date": "2022-05-19", "close": 10.33, "volume": 444568.0}, {"date": "2022-05-20", "close": 10.52, "volume": 903475.0}, {"date": "2022-05-23", "close": 10.35, "volume": 324100.0}, {"date": "2022-05-24", "close": 10.35, "volume": 368761.0}, {"date": "2022-05-25", "close": 10.33, "volume": 362684.0}, {"date": "2022-05-26", "close": 10.45, "volume": 380587.0}, {"date": "2022-05-27", "close": 10.67, "volume": 298686.0}, {"date": "2022-05-31", "close": 10.61, "volume": 274564.0}, {"date": "2022-06-01", "close": 10.63, "volume": 256040.0}, {"date": "2022-06-02", "close": 10.63, "volume": 248293.0}, {"date": "2022-06-03", "close": 10.64, "volume": 251965.0}, {"date": "2022-06-06", "close": 10.67, "volume": 208777.0}, {"date": "2022-06-07", "close": 10.83, "volume": 251473.0}, {"date": "2022-06-08", "close": 10.74, "volume": 233411.0}, {"date": "2022-06-09", "close": 10.66, "volume": 145612.0}, {"date": "2022-06-10", "close": 10.42, "volume": 269286.0}, {"date": "2022-06-13", "close": 10.02, "volume": 451638.0}, {"date": "2022-06-14", "close": 10.04, "volume": 332512.0}, {"date": "2022-06-15", "close": 9.9, "volume": 624103.0}, {"date": "2022-06-16", "close": 9.68, "volume": 517928.0}, {"date": "2022-06-17", "close": 9.82, "volume": 324468.0}, {"date": "2022-06-21", "close": 9.79, "volume": 498245.0}, {"date": "2022-06-22", "close": 9.93, "volume": 290791.0}, {"date": "2022-06-23", "close": 10.17, "volume": 501972.0}, {"date": "2022-06-24", "close": 10.21, "volume": 283413.0}, {"date": "2022-06-27", "close": 10.26, "volume": 226856.0}, {"date": "2022-06-28", "close": 10.22, "volume": 251642.0}, {"date": "2022-06-29", "close": 10.26, "volume": 179515.0}, {"date": "2022-06-30", "close": 10.33, "volume": 389586.0}, {"date": "2022-07-01", "close": 10.42, "volume": 199484.0}, {"date": "2022-07-05", "close": 10.41, "volume": 254494.0}, {"date": "2022-07-06", "close": 10.39, "volume": 298129.0}, {"date": "2022-07-07", "close": 10.48, "volume": 167072.0}, {"date": "2022-07-08", "close": 10.35, "volume": 191909.0}, {"date": "2022-07-11", "close": 10.18, "volume": 300275.0}, {"date": "2022-07-12", "close": 10.14, "volume": 336804.0}, {"date": "2022-07-13", "close": 10.13, "volume": 216998.0}, {"date": "2022-07-14", "close": 10.33, "volume": 240621.0}, {"date": "2022-07-15", "close": 10.05, "volume": 695616.0}, {"date": "2022-07-18", "close": 10.26, "volume": 341273.0}, {"date": "2022-07-19", "close": 10.36, "volume": 245310.0}, {"date": "2022-07-20", "close": 10.29, "volume": 291870.0}, {"date": "2022-07-21", "close": 10.43, "volume": 342575.0}, {"date": "2022-07-22", "close": 10.36, "volume": 355698.0}, {"date": "2022-07-25", "close": 10.42, "volume": 187796.0}, {"date": "2022-07-26", "close": 10.47, "volume": 199127.0}, {"date": "2022-07-27", "close": 10.58, "volume": 225015.0}, {"date": "2022-07-28", "close": 10.77, "volume": 340272.0}, {"date": "2022-07-29", "close": 10.93, "volume": 254811.0}, {"date": "2022-08-01", "close": 11.15, "volume": 490982.0}, {"date": "2022-08-02", "close": 11.22, "volume": 390151.0}, {"date": "2022-08-03", "close": 11.32, "volume": 298025.0}, {"date": "2022-08-04", "close": 11.35, "volume": 269562.0}, {"date": "2022-08-05", "close": 11.23, "volume": 186001.0}, {"date": "2022-08-08", "close": 11.31, "volume": 206676.0}, {"date": "2022-08-09", "close": 11.34, "volume": 323966.0}, {"date": "2022-08-10", "close": 11.19, "volume": 310905.0}, {"date": "2022-08-11", "close": 11.16, "volume": 289693.0}, {"date": "2022-08-12", "close": 11.12, "volume": 299839.0}, {"date": "2022-08-15", "close": 11.12, "volume": 192774.0}, {"date": "2022-08-16", "close": 11.13, "volume": 260639.0}, {"date": "2022-08-17", "close": 10.93, "volume": 326636.0}, {"date": "2022-08-18", "close": 10.95, "volume": 293366.0}, {"date": "2022-08-19", "close": 10.84, "volume": 235887.0}, {"date": "2022-08-22", "close": 10.77, "volume": 184982.0}, {"date": "2022-08-23", "close": 10.68, "volume": 325986.0}, {"date": "2022-08-24", "close": 10.74, "volume": 145414.0}, {"date": "2022-08-25", "close": 10.75, "volume": 229361.0}, {"date": "2022-08-26", "close": 10.68, "volume": 127280.0}, {"date": "2022-08-29", "close": 10.67, "volume": 229692.0}, {"date": "2022-08-30", "close": 10.51, "volume": 217183.0}, {"date": "2022-08-31", "close": 10.6, "volume": 191643.0}, {"date": "2022-09-01", "close": 10.58, "volume": 257129.0}, {"date": "2022-09-02", "close": 10.56, "volume": 174559.0}, {"date": "2022-09-06", "close": 10.42, "volume": 186560.0}, {"date": "2022-09-07", "close": 10.6, "volume": 155544.0}, {"date": "2022-09-08", "close": 10.59, "volume": 240249.0}, {"date": "2022-09-09", "close": 10.4, "volume": 185656.0}, {"date": "2022-09-12", "close": 10.33, "volume": 216741.0}, {"date": "2022-09-13", "close": 10.2, "volume": 270324.0}, {"date": "2022-09-14", "close": 10.17, "volume": 174380.0}, {"date": "2022-09-15", "close": 10.05, "volume": 175059.0}, {"date": "2022-09-16", "close": 9.98, "volume": 349968.0}, {"date": "2022-09-19", "close": 9.94, "volume": 268158.0}, {"date": "2022-09-20", "close": 9.91, "volume": 330745.0}, {"date": "2022-09-21", "close": 9.88, "volume": 230798.0}, {"date": "2022-09-22", "close": 9.79, "volume": 219718.0}, {"date": "2022-09-23", "close": 9.54, "volume": 373769.0}, {"date": "2022-09-26", "close": 9.3, "volume": 364889.0}, {"date": "2022-09-27", "close": 9.27, "volume": 358412.0}, {"date": "2022-09-28", "close": 9.45, "volume": 269712.0}, {"date": "2022-09-29", "close": 9.25, "volume": 228805.0}, {"date": "2022-09-30", "close": 9.21, "volume": 329335.0}, {"date": "2022-10-03", "close": 9.34, "volume": 330135.0}, {"date": "2022-10-04", "close": 9.59, "volume": 304526.0}, {"date": "2022-10-05", "close": 9.52, "volume": 177843.0}, {"date": "2022-10-06", "close": 9.46, "volume": 154949.0}, {"date": "2022-10-07", "close": 9.47, "volume": 230925.0}, {"date": "2022-10-10", "close": 9.27, "volume": 304066.0}, {"date": "2022-10-11", "close": 9.3, "volume": 206644.0}, {"date": "2022-10-12", "close": 9.11, "volume": 234410.0}, {"date": "2022-10-13", "close": 9.06, "volume": 275980.0}, {"date": "2022-10-14", "close": 8.94, "volume": 307958.0}, {"date": "2022-10-17", "close": 9.01, "volume": 302686.0}, {"date": "2022-10-18", "close": 9.11, "volume": 258966.0}, {"date": "2022-10-19", "close": 9.01, "volume": 342292.0}, {"date": "2022-10-20", "close": 9.05, "volume": 411916.0}, {"date": "2022-10-21", "close": 9.16, "volume": 174921.0}, {"date": "2022-10-24", "close": 9.24, "volume": 332990.0}, {"date": "2022-10-25", "close": 9.35, "volume": 297709.0}, {"date": "2022-10-26", "close": 9.32, "volume": 326598.0}, {"date": "2022-10-27", "close": 9.29, "volume": 183536.0}, {"date": "2022-10-28", "close": 9.36, "volume": 201992.0}, {"date": "2022-10-31", "close": 9.45, "volume": 232349.0}, {"date": "2022-11-01", "close": 9.6, "volume": 234955.0}, {"date": "2022-11-02", "close": 9.65, "volume": 304750.0}, {"date": "2022-11-03", "close": 9.59, "volume": 231841.0}, {"date": "2022-11-04", "close": 9.68, "volume": 235682.0}, {"date": "2022-11-07", "close": 9.8, "volume": 361044.0}, {"date": "2022-11-08", "close": 9.9, "volume": 308281.0}, {"date": "2022-11-09", "close": 9.59, "volume": 388488.0}, {"date": "2022-11-10", "close": 9.84, "volume": 327819.0}, {"date": "2022-11-11", "close": 9.75, "volume": 238695.0}, {"date": "2022-11-14", "close": 9.6, "volume": 234254.0}, {"date": "2022-11-15", "close": 9.84, "volume": 373458.0}, {"date": "2022-11-16", "close": 9.89, "volume": 292270.0}, {"date": "2022-11-17", "close": 9.97, "volume": 220946.0}, {"date": "2022-11-18", "close": 10.03, "volume": 356215.0}, {"date": "2022-11-21", "close": 10.11, "volume": 271937.0}, {"date": "2022-11-22", "close": 10.3, "volume": 337957.0}, {"date": "2022-11-23", "close": 10.34, "volume": 381134.0}, {"date": "2022-11-25", "close": 10.45, "volume": 156364.0}, {"date": "2022-11-28", "close": 10.33, "volume": 408181.0}, {"date": "2022-11-29", "close": 10.34, "volume": 307556.0}, {"date": "2022-11-30", "close": 10.4, "volume": 356555.0}, {"date": "2022-12-01", "close": 10.34, "volume": 318301.0}, {"date": "2022-12-02", "close": 10.21, "volume": 329833.0}, {"date": "2022-12-05", "close": 10.16, "volume": 271483.0}, {"date": "2022-12-06", "close": 10.24, "volume": 330145.0}, {"date": "2022-12-07", "close": 10.23, "volume": 384558.0}, {"date": "2022-12-08", "close": 10.24, "volume": 273124.0}, {"date": "2022-12-09", "close": 9.79, "volume": 499875.0}, {"date": "2022-12-12", "close": 9.78, "volume": 389407.0}, {"date": "2022-12-13", "close": 9.71, "volume": 575573.0}, {"date": "2022-12-14", "close": 9.74, "volume": 384650.0}, {"date": "2022-12-15", "close": 9.75, "volume": 414316.0}, {"date": "2022-12-16", "close": 9.76, "volume": 368626.0}, {"date": "2022-12-19", "close": 9.65, "volume": 446030.0}, {"date": "2022-12-20", "close": 9.57, "volume": 530021.0}, {"date": "2022-12-21", "close": 9.58, "volume": 539890.0}, {"date": "2022-12-22", "close": 9.42, "volume": 619025.0}, {"date": "2022-12-23", "close": 9.54, "volume": 495571.0}, {"date": "2022-12-27", "close": 9.39, "volume": 733060.0}, {"date": "2022-12-28", "close": 9.32, "volume": 758877.0}, {"date": "2022-12-29", "close": 9.44, "volume": 766654.0}, {"date": "2022-12-30", "close": 9.39, "volume": 988336.0}, {"date": "2023-01-03", "close": 9.5, "volume": 427459.0}, {"date": "2023-01-04", "close": 9.62, "volume": 254515.0}, {"date": "2023-01-05", "close": 9.58, "volume": 232458.0}, {"date": "2023-01-06", "close": 9.71, "volume": 315877.0}, {"date": "2023-01-09", "close": 9.87, "volume": 430932.0}, {"date": "2023-01-10", "close": 9.9, "volume": 356579.0}, {"date": "2023-01-11", "close": 9.98, "volume": 333079.0}, {"date": "2023-01-12", "close": 10.0, "volume": 336312.0}, {"date": "2023-01-13", "close": 9.89, "volume": 266659.0}, {"date": "2023-01-17", "close": 10.01, "volume": 429418.0}, {"date": "2023-01-18", "close": 10.04, "volume": 414378.0}, {"date": "2023-01-19", "close": 10.08, "volume": 249263.0}, {"date": "2023-01-20", "close": 10.12, "volume": 592510.0}, {"date": "2023-01-23", "close": 10.22, "volume": 359748.0}, {"date": "2023-01-24", "close": 10.25, "volume": 365658.0}, {"date": "2023-01-25", "close": 10.26, "volume": 254947.0}, {"date": "2023-01-26", "close": 10.27, "volume": 257984.0}, {"date": "2023-01-27", "close": 10.25, "volume": 376879.0}, {"date": "2023-01-30", "close": 10.3, "volume": 300191.0}, {"date": "2023-01-31", "close": 10.28, "volume": 341987.0}, {"date": "2023-02-01", "close": 10.35, "volume": 308781.0}, {"date": "2023-02-02", "close": 10.44, "volume": 345294.0}, {"date": "2023-02-03", "close": 10.39, "volume": 306349.0}, {"date": "2023-02-06", "close": 10.43, "volume": 396652.0}, {"date": "2023-02-07", "close": 10.51, "volume": 444406.0}, {"date": "2023-02-08", "close": 10.43, "volume": 473634.0}, {"date": "2023-02-09", "close": 10.5, "volume": 341278.0}, {"date": "2023-02-10", "close": 10.42, "volume": 299774.0}, {"date": "2023-02-13", "close": 10.38, "volume": 360435.0}, {"date": "2023-02-14", "close": 10.38, "volume": 204851.0}, {"date": "2023-02-15", "close": 10.31, "volume": 226435.0}, {"date": "2023-02-16", "close": 10.29, "volume": 263928.0}, {"date": "2023-02-17", "close": 10.21, "volume": 366786.0}, {"date": "2023-02-21", "close": 9.96, "volume": 504420.0}, {"date": "2023-02-22", "close": 9.98, "volume": 378694.0}, {"date": "2023-02-23", "close": 10.12, "volume": 178922.0}, {"date": "2023-02-24", "close": 10.03, "volume": 235215.0}, {"date": "2023-02-27", "close": 10.12, "volume": 170070.0}, {"date": "2023-02-28", "close": 10.19, "volume": 195901.0}, {"date": "2023-03-01", "close": 10.1, "volume": 174440.0}, {"date": "2023-03-02", "close": 10.08, "volume": 545346.0}, {"date": "2023-03-03", "close": 10.21, "volume": 359951.0}, {"date": "2023-03-06", "close": 10.24, "volume": 231472.0}, {"date": "2023-03-07", "close": 10.25, "volume": 273146.0}, {"date": "2023-03-08", "close": 10.34, "volume": 636712.0}, {"date": "2023-03-09", "close": 10.09, "volume": 346458.0}, {"date": "2023-03-10", "close": 9.98, "volume": 390307.0}, {"date": "2023-03-13", "close": 9.6, "volume": 632562.0}, {"date": "2023-03-14", "close": 9.77, "volume": 163591.0}, {"date": "2023-03-15", "close": 9.62, "volume": 243496.0}, {"date": "2023-03-16", "close": 9.71, "volume": 257458.0}, {"date": "2023-03-17", "close": 9.62, "volume": 255887.0}, {"date": "2023-03-20", "close": 9.68, "volume": 329449.0}, {"date": "2023-03-21", "close": 9.76, "volume": 181533.0}, {"date": "2023-03-22", "close": 9.64, "volume": 469813.0}, {"date": "2023-03-23", "close": 9.66, "volume": 254527.0}, {"date": "2023-03-24", "close": 9.68, "volume": 194002.0}, {"date": "2023-03-27", "close": 9.75, "volume": 171972.0}, {"date": "2023-03-28", "close": 9.72, "volume": 140195.0}, {"date": "2023-03-29", "close": 9.81, "volume": 205695.0}, {"date": "2023-03-30", "close": 9.94, "volume": 218737.0}, {"date": "2023-03-31", "close": 9.85, "volume": 810255.0}, {"date": "2023-04-03", "close": 9.85, "volume": 344329.0}, {"date": "2023-04-04", "close": 9.59, "volume": 755119.0}, {"date": "2023-04-05", "close": 9.59, "volume": 376271.0}, {"date": "2023-04-06", "close": 9.51, "volume": 587810.0}, {"date": "2023-04-10", "close": 9.7, "volume": 442504.0}, {"date": "2023-04-11", "close": 9.72, "volume": 333686.0}, {"date": "2023-04-12", "close": 9.65, "volume": 277308.0}, {"date": "2023-04-13", "close": 9.66, "volume": 263252.0}, {"date": "2023-04-14", "close": 9.62, "volume": 241777.0}, {"date": "2023-04-17", "close": 9.48, "volume": 476972.0}, {"date": "2023-04-18", "close": 9.53, "volume": 353495.0}, {"date": "2023-04-19", "close": 9.53, "volume": 200748.0}, {"date": "2023-04-20", "close": 9.44, "volume": 341000.0}, {"date": "2023-04-21", "close": 9.39, "volume": 589344.0}, {"date": "2023-04-24", "close": 9.45, "volume": 306229.0}, {"date": "2023-04-25", "close": 9.42, "volume": 178981.0}, {"date": "2023-04-26", "close": 9.41, "volume": 259887.0}, {"date": "2023-04-27", "close": 9.44, "volume": 251201.0}, {"date": "2023-04-28", "close": 9.35, "volume": 664336.0}, {"date": "2023-05-01", "close": 9.36, "volume": 251032.0}, {"date": "2023-05-02", "close": 9.32, "volume": 288060.0}, {"date": "2023-05-03", "close": 9.36, "volume": 486578.0}, {"date": "2023-05-04", "close": 9.36, "volume": 353981.0}, {"date": "2023-05-05", "close": 9.38, "volume": 357183.0}, {"date": "2023-05-08", "close": 9.35, "volume": 190682.0}, {"date": "2023-05-09", "close": 9.33, "volume": 194477.0}, {"date": "2023-05-10", "close": 9.25, "volume": 350353.0}, {"date": "2023-05-11", "close": 9.2, "volume": 258713.0}, {"date": "2023-05-12", "close": 9.12, "volume": 401035.0}, {"date": "2023-05-15", "close": 9.12, "volume": 377407.0}, {"date": "2023-05-16", "close": 9.08, "volume": 231357.0}, {"date": "2023-05-17", "close": 9.09, "volume": 269721.0}, {"date": "2023-05-18", "close": 9.13, "volume": 413627.0}, {"date": "2023-05-19", "close": 9.19, "volume": 505184.0}, {"date": "2023-05-22", "close": 9.08, "volume": 359742.0}, {"date": "2023-05-23", "close": 9.07, "volume": 232238.0}, {"date": "2023-05-24", "close": 9.02, "volume": 284250.0}, {"date": "2023-05-25", "close": 9.02, "volume": 247990.0}, {"date": "2023-05-26", "close": 9.03, "volume": 233802.0}, {"date": "2023-05-30", "close": 9.02, "volume": 232357.0}, {"date": "2023-05-31", "close": 9.05, "volume": 232173.0}, {"date": "2023-06-01", "close": 9.14, "volume": 254494.0}, {"date": "2023-06-02", "close": 9.2, "volume": 249206.0}, {"date": "2023-06-05", "close": 9.16, "volume": 237979.0}, {"date": "2023-06-06", "close": 9.13, "volume": 218960.0}, {"date": "2023-06-07", "close": 9.31, "volume": 717197.0}, {"date": "2023-06-08", "close": 9.26, "volume": 302731.0}, {"date": "2023-06-09", "close": 9.14, "volume": 196220.0}, {"date": "2023-06-12", "close": 9.14, "volume": 362579.0}, {"date": "2023-06-13", "close": 9.1, "volume": 306191.0}, {"date": "2023-06-14", "close": 9.13, "volume": 260127.0}, {"date": "2023-06-15", "close": 9.155, "volume": 263663.0}, {"date": "2023-06-16", "close": 9.17, "volume": 234365.0}, {"date": "2023-06-20", "close": 9.16, "volume": 288191.0}, {"date": "2023-06-21", "close": 9.1742, "volume": 185838.0}, {"date": "2023-06-22", "close": 9.17, "volume": 166159.0}, {"date": "2023-06-23", "close": 9.17, "volume": 211057.0}, {"date": "2023-06-26", "close": 9.15, "volume": 230466.0}, {"date": "2023-06-27", "close": 9.26, "volume": 262593.0}, {"date": "2023-06-28", "close": 9.34, "volume": 349326.0}, {"date": "2023-06-29", "close": 9.25, "volume": 211052.0}, {"date": "2023-06-30", "close": 9.36, "volume": 801887.0}, {"date": "2023-07-03", "close": 9.37, "volume": 256560.0}, {"date": "2023-07-05", "close": 9.3, "volume": 308863.0}, {"date": "2023-07-06", "close": 9.25, "volume": 307123.0}, {"date": "2023-07-07", "close": 9.31, "volume": 222089.0}, {"date": "2023-07-10", "close": 9.27, "volume": 243664.0}, {"date": "2023-07-11", "close": 9.29, "volume": 267177.0}, {"date": "2023-07-12", "close": 9.34, "volume": 475645.0}, {"date": "2023-07-13", "close": 9.32, "volume": 232534.0}, {"date": "2023-07-14", "close": 9.22, "volume": 406895.0}, {"date": "2023-07-17", "close": 9.36, "volume": 387158.0}, {"date": "2023-07-18", "close": 9.41, "volume": 362466.0}, {"date": "2023-07-19", "close": 9.39, "volume": 542046.0}, {"date": "2023-07-20", "close": 9.38, "volume": 390557.0}, {"date": "2023-07-21", "close": 9.5, "volume": 1349458.0}, {"date": "2023-07-24", "close": 9.45, "volume": 394441.0}, {"date": "2023-07-25", "close": 9.46, "volume": 196636.0}, {"date": "2023-07-26", "close": 9.41, "volume": 343824.0}, {"date": "2023-07-27", "close": 9.41, "volume": 250845.0}, {"date": "2023-07-28", "close": 9.5, "volume": 220755.0}, {"date": "2023-07-31", "close": 9.5, "volume": 181949.0}, {"date": "2023-08-01", "close": 9.459, "volume": 201047.0}, {"date": "2023-08-02", "close": 9.38, "volume": 372706.0}, {"date": "2023-08-03", "close": 9.35, "volume": 280455.0}, {"date": "2023-08-04", "close": 9.39, "volume": 184280.0}, {"date": "2023-08-07", "close": 9.49, "volume": 257647.0}, {"date": "2023-08-08", "close": 9.46, "volume": 212650.0}, {"date": "2023-08-09", "close": 9.45, "volume": 241147.0}, {"date": "2023-08-10", "close": 9.37, "volume": 178049.0}, {"date": "2023-08-11", "close": 9.34, "volume": 207772.0}, {"date": "2023-08-14", "close": 9.39, "volume": 183992.0}, {"date": "2023-08-15", "close": 9.33, "volume": 173411.0}, {"date": "2023-08-16", "close": 9.34, "volume": 253978.0}, {"date": "2023-08-17", "close": 9.32, "volume": 283102.0}, {"date": "2023-08-18", "close": 9.34, "volume": 273402.0}, {"date": "2023-08-21", "close": 9.26, "volume": 270949.0}, {"date": "2023-08-22", "close": 9.29, "volume": 218752.0}, {"date": "2023-08-23", "close": 9.35, "volume": 191108.0}, {"date": "2023-08-24", "close": 9.23, "volume": 276367.0}, {"date": "2023-08-25", "close": 9.26, "volume": 219614.0}, {"date": "2023-08-28", "close": 9.31, "volume": 229165.0}, {"date": "2023-08-29", "close": 9.36, "volume": 257699.0}, {"date": "2023-08-30", "close": 9.3, "volume": 331755.0}, {"date": "2023-08-31", "close": 9.25, "volume": 413818.0}, {"date": "2023-09-01", "close": 9.33, "volume": 217810.0}, {"date": "2023-09-05", "close": 9.34, "volume": 178340.0}, {"date": "2023-09-06", "close": 9.28, "volume": 239921.0}, {"date": "2023-09-07", "close": 9.27, "volume": 244263.0}, {"date": "2023-09-08", "close": 9.18, "volume": 187782.0}, {"date": "2023-09-11", "close": 9.2, "volume": 183560.0}, {"date": "2023-09-12", "close": 9.16, "volume": 194202.0}, {"date": "2023-09-13", "close": 9.14, "volume": 253469.0}, {"date": "2023-09-14", "close": 9.16, "volume": 219267.0}, {"date": "2023-09-15", "close": 9.17, "volume": 215494.0}, {"date": "2023-09-18", "close": 9.16, "volume": 533313.0}, {"date": "2023-09-19", "close": 9.16, "volume": 245863.0}, {"date": "2023-09-20", "close": 9.16, "volume": 221013.0}, {"date": "2023-09-21", "close": 9.15, "volume": 290197.0}, {"date": "2023-09-22", "close": 9.18, "volume": 204243.0}, {"date": "2023-09-25", "close": 9.08, "volume": 213141.0}, {"date": "2023-09-26", "close": 9.08, "volume": 386495.0}, {"date": "2023-09-27", "close": 9.01, "volume": 273347.0}, {"date": "2023-09-28", "close": 9.05, "volume": 251650.0}, {"date": "2023-09-29", "close": 9.04, "volume": 260010.0}, {"date": "2023-10-02", "close": 8.93, "volume": 314429.0}, {"date": "2023-10-03", "close": 8.94, "volume": 464909.0}, {"date": "2023-10-04", "close": 8.99, "volume": 408544.0}, {"date": "2023-10-05", "close": 8.96, "volume": 291217.0}, {"date": "2023-10-06", "close": 8.98, "volume": 276114.0}, {"date": "2023-10-09", "close": 9.015, "volume": 189882.0}, {"date": "2023-10-10", "close": 8.94, "volume": 546846.0}, {"date": "2023-10-11", "close": 8.87, "volume": 339526.0}, {"date": "2023-10-12", "close": 8.83, "volume": 221547.0}, {"date": "2023-10-13", "close": 8.82, "volume": 207273.0}, {"date": "2023-10-16", "close": 8.795, "volume": 342696.0}, {"date": "2023-10-17", "close": 8.76, "volume": 444210.0}, {"date": "2023-10-18", "close": 8.69, "volume": 464297.0}, {"date": "2023-10-19", "close": 8.6, "volume": 447744.0}, {"date": "2023-10-20", "close": 8.63, "volume": 384114.0}, {"date": "2023-10-23", "close": 8.65, "volume": 189475.0}, {"date": "2023-10-24", "close": 8.71, "volume": 259493.0}, {"date": "2023-10-25", "close": 8.62, "volume": 263465.0}, {"date": "2023-10-26", "close": 8.59, "volume": 418708.0}, {"date": "2023-10-27", "close": 8.55, "volume": 369488.0}, {"date": "2023-10-30", "close": 8.55, "volume": 358744.0}, {"date": "2023-10-31", "close": 8.68, "volume": 437526.0}, {"date": "2023-11-01", "close": 8.82, "volume": 286487.0}, {"date": "2023-11-02", "close": 9.09, "volume": 459840.0}, {"date": "2023-11-03", "close": 9.2, "volume": 378364.0}, {"date": "2023-11-06", "close": 9.04, "volume": 480430.0}, {"date": "2023-11-07", "close": 9.08, "volume": 288006.0}, {"date": "2023-11-08", "close": 9.14, "volume": 340535.0}, {"date": "2023-11-09", "close": 8.99, "volume": 366304.0}, {"date": "2023-11-10", "close": 8.88, "volume": 311405.0}, {"date": "2023-11-13", "close": 8.81, "volume": 474459.0}, {"date": "2023-11-14", "close": 8.93, "volume": 579024.0}, {"date": "2023-11-15", "close": 8.97, "volume": 327194.0}, {"date": "2023-11-16", "close": 9.02, "volume": 327397.0}, {"date": "2023-11-17", "close": 9.03, "volume": 361180.0}, {"date": "2023-11-20", "close": 9.11, "volume": 456646.0}, {"date": "2023-11-21", "close": 9.16, "volume": 360849.0}, {"date": "2023-11-22", "close": 9.28, "volume": 424067.0}, {"date": "2023-11-24", "close": 9.21, "volume": 130530.0}, {"date": "2023-11-27", "close": 9.22, "volume": 288547.0}, {"date": "2023-11-28", "close": 9.08, "volume": 700268.0}, {"date": "2023-11-29", "close": 9.1834, "volume": 333715.0}, {"date": "2023-11-30", "close": 9.24, "volume": 309220.0}, {"date": "2023-12-01", "close": 9.32, "volume": 386878.0}, {"date": "2023-12-04", "close": 9.26, "volume": 420352.0}, {"date": "2023-12-05", "close": 9.34, "volume": 243169.0}, {"date": "2023-12-06", "close": 9.41, "volume": 481766.0}, {"date": "2023-12-07", "close": 9.42, "volume": 352300.0}, {"date": "2023-12-08", "close": 9.37, "volume": 300667.0}, {"date": "2023-12-11", "close": 9.38, "volume": 370150.0}, {"date": "2023-12-12", "close": 9.36, "volume": 564477.0}, {"date": "2023-12-13", "close": 9.52, "volume": 450339.0}, {"date": "2023-12-14", "close": 9.52, "volume": 356711.0}, {"date": "2023-12-15", "close": 9.64, "volume": 514174.0}, {"date": "2023-12-18", "close": 9.65, "volume": 498140.0}, {"date": "2023-12-19", "close": 9.67, "volume": 363109.0}, {"date": "2023-12-20", "close": 9.64, "volume": 390836.0}, {"date": "2023-12-21", "close": 9.64, "volume": 214371.0}, {"date": "2023-12-22", "close": 9.62, "volume": 466538.0}, {"date": "2023-12-26", "close": 9.64, "volume": 313587.0}, {"date": "2023-12-27", "close": 9.68, "volume": 302946.0}, {"date": "2023-12-28", "close": 9.7, "volume": 286564.0}, {"date": "2023-12-29", "close": 9.58, "volume": 536181.0}, {"date": "2024-01-02", "close": 9.63, "volume": 243351.0}, {"date": "2024-01-03", "close": 9.67, "volume": 251501.0}, {"date": "2024-01-04", "close": 9.69, "volume": 187325.0}, {"date": "2024-01-05", "close": 9.68, "volume": 226004.0}, {"date": "2024-01-08", "close": 9.71, "volume": 275095.0}, {"date": "2024-01-09", "close": 9.77, "volume": 270001.0}, {"date": "2024-01-10", "close": 9.795, "volume": 267499.0}, {"date": "2024-01-11", "close": 9.74, "volume": 287053.0}, {"date": "2024-01-12", "close": 9.6, "volume": 540922.0}, {"date": "2024-01-16", "close": 9.52, "volume": 361651.0}, {"date": "2024-01-17", "close": 9.57, "volume": 201732.0}, {"date": "2024-01-18", "close": 9.58, "volume": 322573.0}, {"date": "2024-01-19", "close": 9.51, "volume": 698091.0}, {"date": "2024-01-22", "close": 9.63, "volume": 344776.0}, {"date": "2024-01-23", "close": 9.63, "volume": 234963.0}, {"date": "2024-01-24", "close": 9.61, "volume": 283556.0}, {"date": "2024-01-25", "close": 9.69, "volume": 247701.0}, {"date": "2024-01-26", "close": 9.69, "volume": 306398.0}, {"date": "2024-01-29", "close": 9.68, "volume": 276897.0}, {"date": "2024-01-30", "close": 9.75, "volume": 292914.0}, {"date": "2024-01-31", "close": 9.71, "volume": 326795.0}, {"date": "2024-02-01", "close": 9.86, "volume": 421275.0}, {"date": "2024-02-02", "close": 9.78, "volume": 251344.0}, {"date": "2024-02-05", "close": 9.765, "volume": 347192.0}, {"date": "2024-02-06", "close": 9.9, "volume": 456478.0}, {"date": "2024-02-07", "close": 9.91, "volume": 329503.0}, {"date": "2024-02-08", "close": 9.91, "volume": 270189.0}, {"date": "2024-02-09", "close": 9.92, "volume": 554104.0}, {"date": "2024-02-12", "close": 9.72, "volume": 368925.0}, {"date": "2024-02-13", "close": 9.81, "volume": 784264.0}, {"date": "2024-02-14", "close": 9.89, "volume": 633880.0}, {"date": "2024-02-15", "close": 9.97, "volume": 458142.0}, {"date": "2024-02-16", "close": 9.84, "volume": 351007.0}, {"date": "2024-02-20", "close": 9.86, "volume": 298725.0}, {"date": "2024-02-21", "close": 9.88, "volume": 240302.0}, {"date": "2024-02-22", "close": 9.84, "volume": 240407.0}, {"date": "2024-02-23", "close": 9.95, "volume": 767554.0}, {"date": "2024-02-26", "close": 9.81, "volume": 216115.0}, {"date": "2024-02-27", "close": 9.78, "volume": 292804.0}, {"date": "2024-02-28", "close": 9.8, "volume": 134033.0}, {"date": "2024-02-29", "close": 9.88, "volume": 359536.0}, {"date": "2024-03-01", "close": 9.82, "volume": 270761.0}, {"date": "2024-03-04", "close": 9.83, "volume": 319009.0}, {"date": "2024-03-05", "close": 9.92, "volume": 230342.0}, {"date": "2024-03-06", "close": 9.92, "volume": 290383.0}, {"date": "2024-03-07", "close": 9.99, "volume": 326750.0}, {"date": "2024-03-08", "close": 9.83, "volume": 302297.0}, {"date": "2024-03-11", "close": 9.79, "volume": 210861.0}, {"date": "2024-03-12", "close": 9.81, "volume": 260824.0}, {"date": "2024-03-13", "close": 9.83, "volume": 245117.0}, {"date": "2024-03-14", "close": 9.8, "volume": 303648.0}, {"date": "2024-03-15", "close": 9.74, "volume": 156359.0}, {"date": "2024-03-18", "close": 9.81, "volume": 326187.0}, {"date": "2024-03-19", "close": 9.78, "volume": 186374.0}, {"date": "2024-03-20", "close": 9.76, "volume": 152906.0}, {"date": "2024-03-21", "close": 9.75, "volume": 310415.0}, {"date": "2024-03-22", "close": 9.75, "volume": 275347.0}, {"date": "2024-03-25", "close": 9.72, "volume": 227983.0}, {"date": "2024-03-26", "close": 9.72, "volume": 185545.0}, {"date": "2024-03-27", "close": 9.77, "volume": 239905.0}, {"date": "2024-03-28", "close": 9.75, "volume": 472920.0}, {"date": "2024-04-01", "close": 9.7, "volume": 347104.0}, {"date": "2024-04-02", "close": 9.65, "volume": 243665.0}, {"date": "2024-04-03", "close": 9.62, "volume": 425294.0}, {"date": "2024-04-04", "close": 9.63, "volume": 512472.0}, {"date": "2024-04-05", "close": 9.61, "volume": 448215.0}, {"date": "2024-04-08", "close": 9.64, "volume": 507836.0}, {"date": "2024-04-09", "close": 9.67, "volume": 492531.0}, {"date": "2024-04-10", "close": 9.52, "volume": 662820.0}, {"date": "2024-04-11", "close": 9.44, "volume": 378685.0}, {"date": "2024-04-12", "close": 9.45, "volume": 428600.0}, {"date": "2024-04-15", "close": 9.29, "volume": 477026.0}, {"date": "2024-04-16", "close": 9.28, "volume": 440495.0}, {"date": "2024-04-17", "close": 9.37, "volume": 311998.0}, {"date": "2024-04-18", "close": 9.38, "volume": 314723.0}, {"date": "2024-04-19", "close": 9.37, "volume": 202672.0}, {"date": "2024-04-22", "close": 9.415, "volume": 215596.0}, {"date": "2024-04-23", "close": 9.5, "volume": 309194.0}, {"date": "2024-04-24", "close": 9.44, "volume": 246881.0}, {"date": "2024-04-25", "close": 9.36, "volume": 225445.0}, {"date": "2024-04-26", "close": 9.44, "volume": 193933.0}, {"date": "2024-04-29", "close": 9.44, "volume": 194007.0}, {"date": "2024-04-30", "close": 9.39, "volume": 178548.0}, {"date": "2024-05-01", "close": 9.51, "volume": 201007.0}, {"date": "2024-05-02", "close": 9.64, "volume": 358679.0}, {"date": "2024-05-03", "close": 9.7, "volume": 362368.0}, {"date": "2024-05-06", "close": 9.74, "volume": 312486.0}, {"date": "2024-05-07", "close": 9.79, "volume": 381417.0}, {"date": "2024-05-08", "close": 9.83, "volume": 243152.0}, {"date": "2024-05-09", "close": 9.81, "volume": 392352.0}, {"date": "2024-05-10", "close": 9.72, "volume": 300913.0}, {"date": "2024-05-13", "close": 9.69, "volume": 189728.0}, {"date": "2024-05-14", "close": 9.63, "volume": 287535.0}, {"date": "2024-05-15", "close": 9.68, "volume": 221276.0}, {"date": "2024-05-16", "close": 9.78, "volume": 416017.0}, {"date": "2024-05-17", "close": 9.77, "volume": 417678.0}, {"date": "2024-05-20", "close": 9.8, "volume": 290289.0}, {"date": "2024-05-21", "close": 9.83, "volume": 467746.0}, {"date": "2024-05-22", "close": 9.83, "volume": 231428.0}, {"date": "2024-05-23", "close": 9.8, "volume": 193071.0}, {"date": "2024-05-24", "close": 9.78, "volume": 180112.0}, {"date": "2024-05-28", "close": 9.758, "volume": 173455.0}, {"date": "2024-05-29", "close": 9.65, "volume": 308884.0}, {"date": "2024-05-30", "close": 9.67, "volume": 248797.0}, {"date": "2024-05-31", "close": 9.81, "volume": 258094.0}, {"date": "2024-06-03", "close": 9.81, "volume": 251514.0}, {"date": "2024-06-04", "close": 9.8, "volume": 286862.0}, {"date": "2024-06-05", "close": 9.87, "volume": 201735.0}, {"date": "2024-06-06", "close": 9.86, "volume": 289574.0}, {"date": "2024-06-07", "close": 9.84, "volume": 105185.0}, {"date": "2024-06-10", "close": 9.88, "volume": 216362.0}, {"date": "2024-06-11", "close": 9.9, "volume": 208329.0}, {"date": "2024-06-12", "close": 9.865, "volume": 244789.0}, {"date": "2024-06-13", "close": 9.81, "volume": 252881.0}, {"date": "2024-06-14", "close": 9.75, "volume": 405614.0}, {"date": "2024-06-17", "close": 9.74, "volume": 205077.0}, {"date": "2024-06-18", "close": 9.74, "volume": 311321.0}, {"date": "2024-06-20", "close": 9.8, "volume": 367744.0}, {"date": "2024-06-21", "close": 9.72, "volume": 207555.0}, {"date": "2024-06-24", "close": 9.72, "volume": 376019.0}, {"date": "2024-06-25", "close": 9.73, "volume": 291165.0}, {"date": "2024-06-26", "close": 9.72, "volume": 329449.0}, {"date": "2024-06-27", "close": 9.67, "volume": 354043.0}, {"date": "2024-06-28", "close": 9.74, "volume": 329802.0}, {"date": "2024-07-01", "close": 9.71, "volume": 369087.0}, {"date": "2024-07-02", "close": 9.7, "volume": 376475.0}, {"date": "2024-07-03", "close": 9.7, "volume": 192254.0}, {"date": "2024-07-05", "close": 9.72, "volume": 249594.0}, {"date": "2024-07-08", "close": 9.75, "volume": 311216.0}, {"date": "2024-07-09", "close": 9.83, "volume": 294934.0}, {"date": "2024-07-10", "close": 9.85, "volume": 341818.0}, {"date": "2024-07-11", "close": 9.83, "volume": 451024.0}, {"date": "2024-07-12", "close": 9.89, "volume": 323867.0}, {"date": "2024-07-15", "close": 9.82, "volume": 423217.0}, {"date": "2024-07-16", "close": 9.85, "volume": 411188.0}, {"date": "2024-07-17", "close": 9.84, "volume": 401625.0}, {"date": "2024-07-18", "close": 9.77, "volume": 685493.0}, {"date": "2024-07-19", "close": 9.67, "volume": 1420824.0}, {"date": "2024-07-22", "close": 9.7, "volume": 416324.0}, {"date": "2024-07-23", "close": 9.8, "volume": 371474.0}, {"date": "2024-07-24", "close": 9.72, "volume": 419844.0}, {"date": "2024-07-25", "close": 9.72, "volume": 308183.0}, {"date": "2024-07-26", "close": 9.8, "volume": 205696.0}, {"date": "2024-07-29", "close": 9.82, "volume": 271175.0}, {"date": "2024-07-30", "close": 9.89, "volume": 319634.0}, {"date": "2024-07-31", "close": 9.88, "volume": 419885.0}, {"date": "2024-08-01", "close": 9.9, "volume": 292407.0}, {"date": "2024-08-02", "close": 9.85, "volume": 407591.0}, {"date": "2024-08-05", "close": 9.69, "volume": 498485.0}, {"date": "2024-08-06", "close": 9.84, "volume": 496205.0}, {"date": "2024-08-07", "close": 9.95, "volume": 505017.0}, {"date": "2024-08-08", "close": 10.04, "volume": 525503.0}, {"date": "2024-08-09", "close": 10.06, "volume": 443847.0}, {"date": "2024-08-12", "close": 9.96, "volume": 322276.0}, {"date": "2024-08-13", "close": 9.985, "volume": 316202.0}, {"date": "2024-08-14", "close": 9.92, "volume": 424144.0}, {"date": "2024-08-15", "close": 10.06, "volume": 308305.0}, {"date": "2024-08-16", "close": 10.11, "volume": 279193.0}, {"date": "2024-08-19", "close": 10.14, "volume": 418306.0}, {"date": "2024-08-20", "close": 10.13, "volume": 294826.0}, {"date": "2024-08-21", "close": 10.23, "volume": 547670.0}, {"date": "2024-08-22", "close": 10.21, "volume": 256501.0}, {"date": "2024-08-23", "close": 10.23, "volume": 281106.0}, {"date": "2024-08-26", "close": 10.195, "volume": 310902.0}, {"date": "2024-08-27", "close": 10.25, "volume": 368516.0}, {"date": "2024-08-28", "close": 10.2, "volume": 309001.0}, {"date": "2024-08-29", "close": 10.21, "volume": 499540.0}, {"date": "2024-08-30", "close": 10.23, "volume": 412009.0}, {"date": "2024-09-03", "close": 10.23, "volume": 387122.0}, {"date": "2024-09-04", "close": 10.18, "volume": 535775.0}, {"date": "2024-09-05", "close": 10.2, "volume": 190059.0}, {"date": "2024-09-06", "close": 10.23, "volume": 263999.0}, {"date": "2024-09-09", "close": 10.25, "volume": 351636.0}, {"date": "2024-09-10", "close": 10.32, "volume": 403363.0}, {"date": "2024-09-11", "close": 10.35, "volume": 317281.0}, {"date": "2024-09-12", "close": 10.31, "volume": 325660.0}, {"date": "2024-09-13", "close": 10.27, "volume": 311987.0}, {"date": "2024-09-16", "close": 10.33, "volume": 190434.0}, {"date": "2024-09-17", "close": 10.375, "volume": 333570.0}, {"date": "2024-09-18", "close": 10.31, "volume": 269313.0}, {"date": "2024-09-19", "close": 10.39, "volume": 229876.0}, {"date": "2024-09-20", "close": 10.39, "volume": 306132.0}, {"date": "2024-09-23", "close": 10.4, "volume": 286602.0}, {"date": "2024-09-24", "close": 10.48, "volume": 496107.0}, {"date": "2024-09-25", "close": 10.36, "volume": 306153.0}, {"date": "2024-09-26", "close": 10.36, "volume": 315735.0}, {"date": "2024-09-27", "close": 10.32, "volume": 322085.0}, {"date": "2024-09-30", "close": 10.51, "volume": 524605.0}, {"date": "2024-10-01", "close": 10.5, "volume": 409090.0}, {"date": "2024-10-02", "close": 10.43, "volume": 269867.0}, {"date": "2024-10-03", "close": 10.45, "volume": 336783.0}, {"date": "2024-10-04", "close": 10.51, "volume": 226933.0}, {"date": "2024-10-07", "close": 10.43, "volume": 242340.0}, {"date": "2024-10-08", "close": 10.42, "volume": 388460.0}, {"date": "2024-10-09", "close": 10.42, "volume": 268807.0}, {"date": "2024-10-10", "close": 10.41, "volume": 269976.0}, {"date": "2024-10-11", "close": 10.34, "volume": 260886.0}, {"date": "2024-10-14", "close": 10.32, "volume": 212965.0}, {"date": "2024-10-15", "close": 10.265, "volume": 257144.0}, {"date": "2024-10-16", "close": 10.28, "volume": 226617.0}, {"date": "2024-10-17", "close": 10.28, "volume": 384064.0}, {"date": "2024-10-18", "close": 10.35, "volume": 447049.0}, {"date": "2024-10-21", "close": 10.36, "volume": 322569.0}, {"date": "2024-10-22", "close": 10.35, "volume": 232206.0}, {"date": "2024-10-23", "close": 10.29, "volume": 198013.0}, {"date": "2024-10-24", "close": 10.3, "volume": 181320.0}, {"date": "2024-10-25", "close": 10.31, "volume": 311707.0}, {"date": "2024-10-28", "close": 10.25, "volume": 313538.0}, {"date": "2024-10-29", "close": 10.13, "volume": 285213.0}, {"date": "2024-10-30", "close": 10.28, "volume": 206363.0}, {"date": "2024-10-31", "close": 10.18, "volume": 320619.0}, {"date": "2024-11-01", "close": 10.32, "volume": 450585.0}, {"date": "2024-11-04", "close": 10.23, "volume": 289201.0}, {"date": "2024-11-05", "close": 10.36, "volume": 271186.0}, {"date": "2024-11-06", "close": 10.33, "volume": 424383.0}, {"date": "2024-11-07", "close": 10.37, "volume": 370716.0}, {"date": "2024-11-08", "close": 10.32, "volume": 292301.0}, {"date": "2024-11-11", "close": 10.33, "volume": 270459.0}, {"date": "2024-11-12", "close": 10.16, "volume": 430401.0}, {"date": "2024-11-13", "close": 10.04, "volume": 342037.0}, {"date": "2024-11-14", "close": 10.02, "volume": 407632.0}, {"date": "2024-11-15", "close": 10.06, "volume": 319009.0}, {"date": "2024-11-18", "close": 10.02, "volume": 440799.0}, {"date": "2024-11-19", "close": 10.015, "volume": 346644.0}, {"date": "2024-11-20", "close": 10.065, "volume": 271263.0}, {"date": "2024-11-21", "close": 10.08, "volume": 303231.0}, {"date": "2024-11-22", "close": 10.1, "volume": 236183.0}, {"date": "2024-11-25", "close": 10.13, "volume": 176136.0}, {"date": "2024-11-26", "close": 10.12, "volume": 280192.0}, {"date": "2024-11-27", "close": 10.16, "volume": 303986.0}, {"date": "2024-11-29", "close": 10.17, "volume": 168444.0}, {"date": "2024-12-02", "close": 10.27, "volume": 287060.0}, {"date": "2024-12-03", "close": 10.27, "volume": 248753.0}, {"date": "2024-12-04", "close": 10.36, "volume": 266324.0}, {"date": "2024-12-05", "close": 10.32, "volume": 197318.0}, {"date": "2024-12-06", "close": 10.34, "volume": 195898.0}, {"date": "2024-12-09", "close": 10.35, "volume": 191309.0}, {"date": "2024-12-10", "close": 10.375, "volume": 213314.0}, {"date": "2024-12-11", "close": 10.35, "volume": 295190.0}, {"date": "2024-12-12", "close": 10.25, "volume": 250063.0}, {"date": "2024-12-13", "close": 10.24, "volume": 307816.0}, {"date": "2024-12-16", "close": 10.24, "volume": 317505.0}, {"date": "2024-12-17", "close": 10.15, "volume": 353500.0}, {"date": "2024-12-18", "close": 9.97, "volume": 439891.0}, {"date": "2024-12-19", "close": 9.8, "volume": 659421.0}, {"date": "2024-12-20", "close": 9.89, "volume": 346856.0}, {"date": "2024-12-23", "close": 9.92, "volume": 246993.0}, {"date": "2024-12-24", "close": 9.965, "volume": 159537.0}, {"date": "2024-12-26", "close": 9.945, "volume": 278785.0}, {"date": "2024-12-27", "close": 9.9, "volume": 225777.0}, {"date": "2024-12-30", "close": 9.82, "volume": 376586.0}, {"date": "2024-12-31", "close": 9.77, "volume": 958379.0}, {"date": "2025-01-02", "close": 9.95, "volume": 236927.0}, {"date": "2025-01-03", "close": 9.96, "volume": 332215.0}, {"date": "2025-01-06", "close": 9.96, "volume": 271560.0}, {"date": "2025-01-07", "close": 9.99, "volume": 303967.0}, {"date": "2025-01-08", "close": 10.07, "volume": 285469.0}, {"date": "2025-01-10", "close": 9.95, "volume": 334747.0}, {"date": "2025-01-13", "close": 9.88, "volume": 298199.0}, {"date": "2025-01-14", "close": 9.83, "volume": 226062.0}, {"date": "2025-01-15", "close": 9.96, "volume": 450781.0}, {"date": "2025-01-16", "close": 9.94, "volume": 305400.0}, {"date": "2025-01-17", "close": 9.94, "volume": 298398.0}, {"date": "2025-01-21", "close": 10.05, "volume": 392193.0}, {"date": "2025-01-22", "close": 10.13, "volume": 351682.0}, {"date": "2025-01-23", "close": 10.05, "volume": 317194.0}, {"date": "2025-01-24", "close": 10.12, "volume": 257157.0}, {"date": "2025-01-27", "close": 10.11, "volume": 294967.0}, {"date": "2025-01-28", "close": 10.16, "volume": 166518.0}, {"date": "2025-01-29", "close": 10.13, "volume": 210327.0}, {"date": "2025-01-30", "close": 10.17, "volume": 160192.0}, {"date": "2025-01-31", "close": 10.21, "volume": 135228.0}, {"date": "2025-02-03", "close": 10.19, "volume": 335063.0}, {"date": "2025-02-04", "close": 10.29, "volume": 229124.0}, {"date": "2025-02-05", "close": 10.33, "volume": 248976.0}, {"date": "2025-02-06", "close": 10.31, "volume": 182898.0}, {"date": "2025-02-07", "close": 10.32, "volume": 214133.0}, {"date": "2025-02-10", "close": 10.3, "volume": 245882.0}, {"date": "2025-02-11", "close": 10.34, "volume": 273252.0}, {"date": "2025-02-12", "close": 10.16, "volume": 658601.0}, {"date": "2025-02-13", "close": 10.18, "volume": 326277.0}, {"date": "2025-02-14", "close": 10.21, "volume": 211604.0}, {"date": "2025-02-18", "close": 10.28, "volume": 262230.0}, {"date": "2025-02-19", "close": 10.24, "volume": 225958.0}, {"date": "2025-02-20", "close": 10.2, "volume": 233651.0}, {"date": "2025-02-21", "close": 10.22, "volume": 221586.0}, {"date": "2025-02-24", "close": 10.26, "volume": 289552.0}, {"date": "2025-02-25", "close": 10.25, "volume": 177375.0}, {"date": "2025-02-26", "close": 10.3, "volume": 267141.0}, {"date": "2025-02-27", "close": 10.25, "volume": 173494.0}, {"date": "2025-02-28", "close": 10.25, "volume": 243999.0}, {"date": "2025-03-03", "close": 10.27, "volume": 227081.0}, {"date": "2025-03-04", "close": 10.18, "volume": 323676.0}, {"date": "2025-03-05", "close": 10.2, "volume": 215965.0}, {"date": "2025-03-06", "close": 10.16, "volume": 283984.0}, {"date": "2025-03-07", "close": 10.13, "volume": 280602.0}, {"date": "2025-03-10", "close": 10.04, "volume": 246891.0}, {"date": "2025-03-11", "close": 10.02, "volume": 229596.0}, {"date": "2025-03-12", "close": 10.05, "volume": 311817.0}, {"date": "2025-03-13", "close": 9.97, "volume": 270574.0}, {"date": "2025-03-14", "close": 10.01, "volume": 181355.0}, {"date": "2025-03-17", "close": 10.03, "volume": 261341.0}, {"date": "2025-03-18", "close": 10.05, "volume": 296810.0}, {"date": "2025-03-19", "close": 10.02, "volume": 227621.0}, {"date": "2025-03-20", "close": 10.1, "volume": 253514.0}, {"date": "2025-03-21", "close": 10.06, "volume": 409625.0}, {"date": "2025-03-24", "close": 10.08, "volume": 237728.0}, {"date": "2025-03-25", "close": 10.17, "volume": 291045.0}, {"date": "2025-03-26", "close": 10.12, "volume": 262177.0}, {"date": "2025-03-27", "close": 10.08, "volume": 178836.0}, {"date": "2025-03-28", "close": 10.04, "volume": 257301.0}, {"date": "2025-03-31", "close": 9.98, "volume": 566385.0}, {"date": "2025-04-01", "close": 10.04, "volume": 258654.0}, {"date": "2025-04-02", "close": 10.09, "volume": 409841.0}, {"date": "2025-04-03", "close": 9.97, "volume": 314750.0}, {"date": "2025-04-04", "close": 9.46, "volume": 639497.0}, {"date": "2025-04-07", "close": 9.25, "volume": 731601.0}, {"date": "2025-04-08", "close": 9.4, "volume": 514529.0}, {"date": "2025-04-09", "close": 9.67, "volume": 391593.0}, {"date": "2025-04-10", "close": 9.52, "volume": 193992.0}, {"date": "2025-04-11", "close": 9.48, "volume": 202795.0}, {"date": "2025-04-14", "close": 9.47, "volume": 267247.0}, {"date": "2025-04-15", "close": 9.57, "volume": 200509.0}, {"date": "2025-04-16", "close": 9.58, "volume": 255788.0}, {"date": "2025-04-17", "close": 9.62, "volume": 242068.0}, {"date": "2025-04-21", "close": 9.46, "volume": 354915.0}, {"date": "2025-04-22", "close": 9.53, "volume": 281789.0}, {"date": "2025-04-23", "close": 9.7, "volume": 164511.0}, {"date": "2025-04-24", "close": 9.77, "volume": 161441.0}, {"date": "2025-04-25", "close": 9.82, "volume": 138078.0}, {"date": "2025-04-28", "close": 9.795, "volume": 155485.0}, {"date": "2025-04-29", "close": 9.85, "volume": 238155.0}, {"date": "2025-04-30", "close": 9.89, "volume": 175903.0}, {"date": "2025-05-01", "close": 9.88, "volume": 274117.0}, {"date": "2025-05-02", "close": 9.98, "volume": 122097.0}, {"date": "2025-05-05", "close": 9.94, "volume": 186634.0}, {"date": "2025-05-06", "close": 9.89, "volume": 173845.0}, {"date": "2025-05-07", "close": 9.92, "volume": 119800.0}, {"date": "2025-05-08", "close": 9.94, "volume": 151438.0}, {"date": "2025-05-09", "close": 9.93, "volume": 218570.0}, {"date": "2025-05-12", "close": 9.95, "volume": 274006.0}, {"date": "2025-05-13", "close": 9.93, "volume": 441980.0}, {"date": "2025-05-14", "close": 9.895, "volume": 411498.0}, {"date": "2025-05-15", "close": 9.92, "volume": 173581.0}, {"date": "2025-05-16", "close": 9.92, "volume": 204840.0}, {"date": "2025-05-19", "close": 9.9, "volume": 190487.0}, {"date": "2025-05-20", "close": 9.93, "volume": 167640.0}, {"date": "2025-05-21", "close": 9.82, "volume": 201077.0}, {"date": "2025-05-22", "close": 9.88, "volume": 266075.0}, {"date": "2025-05-23", "close": 9.93, "volume": 275111.0}, {"date": "2025-05-27", "close": 9.97, "volume": 191369.0}, {"date": "2025-05-28", "close": 9.95, "volume": 166122.0}, {"date": "2025-05-29", "close": 9.976, "volume": 192654.0}, {"date": "2025-05-30", "close": 9.99, "volume": 125042.0}, {"date": "2025-06-02", "close": 10.02, "volume": 197861.0}, {"date": "2025-06-03", "close": 10.015, "volume": 191639.0}, {"date": "2025-06-04", "close": 10.03, "volume": 176178.0}, {"date": "2025-06-05", "close": 10.06, "volume": 184334.0}, {"date": "2025-06-06", "close": 10.02, "volume": 181794.0}, {"date": "2025-06-09", "close": 10.055, "volume": 179255.0}, {"date": "2025-06-10", "close": 10.06, "volume": 147728.0}, {"date": "2025-06-11", "close": 10.09, "volume": 232405.0}, {"date": "2025-06-12", "close": 10.16, "volume": 187019.0}, {"date": "2025-06-13", "close": 10.05, "volume": 191935.0}, {"date": "2025-06-16", "close": 10.06, "volume": 166023.0}, {"date": "2025-06-17", "close": 10.06, "volume": 103166.0}, {"date": "2025-06-18", "close": 10.03, "volume": 126375.0}, {"date": "2025-06-20", "close": 10.02, "volume": 210120.0}, {"date": "2025-06-23", "close": 10.03, "volume": 173039.0}, {"date": "2025-06-24", "close": 10.09, "volume": 198758.0}, {"date": "2025-06-25", "close": 10.14, "volume": 184868.0}, {"date": "2025-06-26", "close": 10.2, "volume": 241316.0}, {"date": "2025-06-27", "close": 10.19, "volume": 174046.0}, {"date": "2025-06-30", "close": 10.26, "volume": 164578.0}, {"date": "2025-07-01", "close": 10.26, "volume": 191764.0}, {"date": "2025-07-02", "close": 10.3, "volume": 137335.0}, {"date": "2025-07-03", "close": 10.38, "volume": 142349.0}, {"date": "2025-07-07", "close": 10.26, "volume": 180972.0}, {"date": "2025-07-08", "close": 10.25, "volume": 143238.0}, {"date": "2025-07-09", "close": 10.3, "volume": 325382.0}, {"date": "2025-07-10", "close": 10.3, "volume": 232842.0}, {"date": "2025-07-11", "close": 10.2, "volume": 169465.0}, {"date": "2025-07-14", "close": 10.27, "volume": 271479.0}, {"date": "2025-07-15", "close": 10.2, "volume": 153594.0}, {"date": "2025-07-16", "close": 10.23, "volume": 207592.0}, {"date": "2025-07-17", "close": 10.23, "volume": 357808.0}, {"date": "2025-07-18", "close": 10.04, "volume": 937988.0}, {"date": "2025-07-21", "close": 10.08, "volume": 254097.0}, {"date": "2025-07-22", "close": 10.11, "volume": 325653.0}, {"date": "2025-07-23", "close": 10.1, "volume": 480625.0}, {"date": "2025-07-24", "close": 10.07, "volume": 195824.0}, {"date": "2025-07-25", "close": 10.06, "volume": 191730.0}, {"date": "2025-07-28", "close": 10.08, "volume": 229359.0}, {"date": "2025-07-29", "close": 10.09, "volume": 231328.0}, {"date": "2025-07-30", "close": 10.11, "volume": 190911.0}, {"date": "2025-07-31", "close": 10.1, "volume": 200318.0}, {"date": "2025-08-01", "close": 10.03, "volume": 274876.0}, {"date": "2025-08-04", "close": 10.13, "volume": 243768.0}, {"date": "2025-08-05", "close": 10.13, "volume": 280778.0}, {"date": "2025-08-06", "close": 10.16, "volume": 204649.0}, {"date": "2025-08-07", "close": 10.17, "volume": 246526.0}, {"date": "2025-08-08", "close": 10.169, "volume": 249055.0}, {"date": "2025-08-11", "close": 10.15, "volume": 178412.0}, {"date": "2025-08-12", "close": 10.15, "volume": 168111.0}, {"date": "2025-08-13", "close": 10.12, "volume": 382953.0}, {"date": "2025-08-14", "close": 10.12, "volume": 396437.0}, {"date": "2025-08-15", "close": 10.13, "volume": 157940.0}, {"date": "2025-08-18", "close": 10.14, "volume": 228101.0}, {"date": "2025-08-19", "close": 10.13, "volume": 208952.0}, {"date": "2025-08-20", "close": 10.11, "volume": 156664.0}, {"date": "2025-08-21", "close": 10.09, "volume": 188472.0}, {"date": "2025-08-22", "close": 10.15, "volume": 548437.0}, {"date": "2025-08-25", "close": 10.3, "volume": 566765.0}, {"date": "2025-08-26", "close": 10.35, "volume": 530292.0}, {"date": "2025-08-27", "close": 10.31, "volume": 423894.0}, {"date": "2025-08-28", "close": 10.35, "volume": 307751.0}, {"date": "2025-08-29", "close": 10.32, "volume": 194462.0}, {"date": "2025-09-02", "close": 10.29, "volume": 247325.0}, {"date": "2025-09-03", "close": 10.33, "volume": 284509.0}, {"date": "2025-09-04", "close": 10.34, "volume": 231981.0}, {"date": "2025-09-05", "close": 10.36, "volume": 224279.0}, {"date": "2025-09-08", "close": 10.395, "volume": 268953.0}, {"date": "2025-09-09", "close": 10.35, "volume": 249766.0}, {"date": "2025-09-10", "close": 10.32, "volume": 362043.0}, {"date": "2025-09-11", "close": 10.27, "volume": 418660.0}, {"date": "2025-09-12", "close": 10.22, "volume": 282358.0}, {"date": "2025-09-15", "close": 10.23, "volume": 514162.0}, {"date": "2025-09-16", "close": 10.24, "volume": 308582.0}, {"date": "2025-09-17", "close": 10.19, "volume": 275518.0}, {"date": "2025-09-18", "close": 10.205, "volume": 227427.0}, {"date": "2025-09-19", "close": 10.14, "volume": 430665.0}, {"date": "2025-09-22", "close": 10.13, "volume": 284684.0}, {"date": "2025-09-23", "close": 10.19, "volume": 234045.0}, {"date": "2025-09-24", "close": 10.21, "volume": 387568.0}, {"date": "2025-09-25", "close": 10.21, "volume": 276281.0}, {"date": "2025-09-26", "close": 10.1, "volume": 178562.0}, {"date": "2025-09-29", "close": 10.12, "volume": 269041.0}, {"date": "2025-09-30", "close": 10.15, "volume": 257169.0}, {"date": "2025-10-01", "close": 10.22, "volume": 381363.0}, {"date": "2025-10-02", "close": 10.16, "volume": 251806.0}, {"date": "2025-10-03", "close": 10.11, "volume": 307353.0}, {"date": "2025-10-06", "close": 10.11, "volume": 326317.0}, {"date": "2025-10-07", "close": 10.17, "volume": 327297.0}, {"date": "2025-10-08", "close": 10.21, "volume": 171777.0}, {"date": "2025-10-09", "close": 10.19, "volume": 201117.0}, {"date": "2025-10-10", "close": 10.05, "volume": 314258.0}, {"date": "2025-10-13", "close": 10.13, "volume": 246333.0}, {"date": "2025-10-14", "close": 10.02, "volume": 262643.0}, {"date": "2025-10-15", "close": 10.025, "volume": 212496.0}, {"date": "2025-10-16", "close": 9.93, "volume": 261120.0}, {"date": "2025-10-17", "close": 9.88, "volume": 365326.0}, {"date": "2025-10-20", "close": 9.9, "volume": 260575.0}, {"date": "2025-10-21", "close": 9.94, "volume": 301374.0}, {"date": "2025-10-22", "close": 10.04, "volume": 395389.0}, {"date": "2025-10-23", "close": 10.05, "volume": 227654.0}, {"date": "2025-10-24", "close": 10.09, "volume": 251172.0}, {"date": "2025-10-27", "close": 10.11, "volume": 238172.0}, {"date": "2025-10-28", "close": 10.08, "volume": 164449.0}, {"date": "2025-10-29", "close": 10.06, "volume": 187091.0}, {"date": "2025-10-30", "close": 10.045, "volume": 146210.0}, {"date": "2025-10-31", "close": 10.08, "volume": 227015.0}, {"date": "2025-11-03", "close": 10.07, "volume": 150649.0}, {"date": "2025-11-04", "close": 10.02, "volume": 277547.0}, {"date": "2025-11-05", "close": 10.05, "volume": 204381.0}, {"date": "2025-11-06", "close": 10.04, "volume": 171873.0}, {"date": "2025-11-07", "close": 10.08, "volume": 189079.0}, {"date": "2025-11-10", "close": 10.09, "volume": 178215.0}, {"date": "2025-11-11", "close": 10.11, "volume": 190215.0}, {"date": "2025-11-12", "close": 10.14, "volume": 218992.0}, {"date": "2025-11-13", "close": 10.0, "volume": 228424.0}, {"date": "2025-11-14", "close": 9.99, "volume": 246455.0}, {"date": "2025-11-17", "close": 9.92, "volume": 455745.0}, {"date": "2025-11-18", "close": 9.96, "volume": 726483.0}, {"date": "2025-11-19", "close": 9.95, "volume": 294367.0}, {"date": "2025-11-20", "close": 9.96, "volume": 521339.0}, {"date": "2025-11-21", "close": 10.01, "volume": 213581.0}, {"date": "2025-11-24", "close": 10.03, "volume": 239213.0}, {"date": "2025-11-25", "close": 10.08, "volume": 235934.0}, {"date": "2025-11-26", "close": 10.12, "volume": 251470.0}, {"date": "2025-11-28", "close": 10.15, "volume": 125987.0}, {"date": "2025-12-01", "close": 10.12, "volume": 272669.0}, {"date": "2025-12-02", "close": 10.12, "volume": 498931.0}, {"date": "2025-12-03", "close": 10.12, "volume": 282799.0}, {"date": "2025-12-04", "close": 10.17, "volume": 311220.0}, {"date": "2025-12-05", "close": 10.0, "volume": 499175.0}, {"date": "2025-12-08", "close": 10.0, "volume": 367565.0}, {"date": "2025-12-09", "close": 10.02, "volume": 242269.0}, {"date": "2025-12-10", "close": 10.05, "volume": 240435.0}, {"date": "2025-12-11", "close": 10.03, "volume": 202249.0}, {"date": "2025-12-12", "close": 9.91, "volume": 255210.0}, {"date": "2025-12-15", "close": 9.93, "volume": 736777.0}, {"date": "2025-12-16", "close": 9.89, "volume": 286688.0}, {"date": "2025-12-17", "close": 9.87, "volume": 242390.0}, {"date": "2025-12-18", "close": 9.83, "volume": 439567.0}, {"date": "2025-12-19", "close": 9.84, "volume": 332607.0}, {"date": "2025-12-22", "close": 9.86, "volume": 904268.0}, {"date": "2025-12-23", "close": 9.89, "volume": 877928.0}, {"date": "2025-12-24", "close": 9.93, "volume": 303383.0}, {"date": "2025-12-26", "close": 9.96, "volume": 183024.0}, {"date": "2025-12-29", "close": 9.94, "volume": 339082.0}, {"date": "2025-12-30", "close": 9.95, "volume": 217622.0}, {"date": "2025-12-31", "close": 9.91, "volume": 366777.0}, {"date": "2026-01-02", "close": 9.95, "volume": 371393.0}, {"date": "2026-01-05", "close": 9.96, "volume": 273883.0}, {"date": "2026-01-06", "close": 9.99, "volume": 209315.0}, {"date": "2026-01-07", "close": 9.99, "volume": 237182.0}, {"date": "2026-01-08", "close": 9.98, "volume": 190899.0}, {"date": "2026-01-09", "close": 9.97, "volume": 260595.0}, {"date": "2026-01-12", "close": 9.97, "volume": 250981.0}, {"date": "2026-01-13", "close": 10.01, "volume": 241839.0}, {"date": "2026-01-14", "close": 9.92, "volume": 310731.0}, {"date": "2026-01-15", "close": 9.92, "volume": 269209.0}, {"date": "2026-01-16", "close": 9.88, "volume": 270087.0}, {"date": "2026-01-20", "close": 9.87, "volume": 266387.0}, {"date": "2026-01-21", "close": 9.89, "volume": 480342.0}, {"date": "2026-01-22", "close": 9.9, "volume": 226152.0}, {"date": "2026-01-23", "close": 9.91, "volume": 249082.0}, {"date": "2026-01-26", "close": 9.91, "volume": 411517.0}, {"date": "2026-01-27", "close": 9.91, "volume": 268693.0}, {"date": "2026-01-28", "close": 9.91, "volume": 201671.0}, {"date": "2026-01-29", "close": 9.925, "volume": 304233.0}, {"date": "2026-01-30", "close": 9.87, "volume": 248188.0}, {"date": "2026-02-02", "close": 9.9, "volume": 288301.0}, {"date": "2026-02-03", "close": 9.92, "volume": 393931.0}, {"date": "2026-02-04", "close": 9.91, "volume": 215078.0}, {"date": "2026-02-05", "close": 9.9, "volume": 249330.0}, {"date": "2026-02-06", "close": 9.93, "volume": 254155.0}, {"date": "2026-02-09", "close": 9.95, "volume": 316013.0}, {"date": "2026-02-10", "close": 9.96, "volume": 371165.0}, {"date": "2026-02-11", "close": 9.98, "volume": 216098.0}, {"date": "2026-02-12", "close": 9.99, "volume": 172097.0}, {"date": "2026-02-13", "close": 9.95, "volume": 359485.0}, {"date": "2026-02-17", "close": 9.95, "volume": 225152.0}, {"date": "2026-02-18", "close": 9.92, "volume": 346133.0}, {"date": "2026-02-19", "close": 9.905, "volume": 391449.0}, {"date": "2026-02-20", "close": 9.93, "volume": 464679.0}, {"date": "2026-02-23", "close": 9.89, "volume": 366326.0}, {"date": "2026-02-24", "close": 9.88, "volume": 370889.0}, {"date": "2026-02-25", "close": 9.91, "volume": 174051.0}, {"date": "2026-02-26", "close": 9.915, "volume": 270314.0}, {"date": "2026-02-27", "close": 9.86, "volume": 342443.0}, {"date": "2026-03-02", "close": 9.77, "volume": 440382.0}, {"date": "2026-03-03", "close": 9.69, "volume": 702568.0}, {"date": "2026-03-04", "close": 9.69, "volume": 423296.0}, {"date": "2026-03-05", "close": 9.69, "volume": 335650.0}, {"date": "2026-03-06", "close": 9.63, "volume": 288957.0}, {"date": "2026-03-09", "close": 9.53, "volume": 464187.0}, {"date": "2026-03-10", "close": 9.62, "volume": 343006.0}, {"date": "2026-03-11", "close": 9.61, "volume": 358388.0}, {"date": "2026-03-12", "close": 9.51, "volume": 286440.0}, {"date": "2026-03-13", "close": 9.38, "volume": 428654.0}, {"date": "2026-03-16", "close": 9.46, "volume": 228686.0}, {"date": "2026-03-17", "close": 9.47, "volume": 180521.0}, {"date": "2026-03-18", "close": 9.43, "volume": 204507.0}, {"date": "2026-03-19", "close": 9.29, "volume": 756168.0}, {"date": "2026-03-20", "close": 9.19, "volume": 567721.0}, {"date": "2026-03-23", "close": 9.25, "volume": 303588.0}, {"date": "2026-03-24", "close": 9.3, "volume": 358887.0}, {"date": "2026-03-25", "close": 9.28, "volume": 334200.0}, {"date": "2026-03-26", "close": 9.15, "volume": 366478.0}, {"date": "2026-03-27", "close": 9.02, "volume": 317626.0}, {"date": "2026-03-30", "close": 9.075, "volume": 472166.0}, {"date": "2026-03-31", "close": 9.45, "volume": 1063258.0}, {"date": "2026-04-01", "close": 9.4, "volume": 283768.0}, {"date": "2026-04-02", "close": 9.36, "volume": 260076.0}, {"date": "2026-04-06", "close": 9.39, "volume": 131584.0}, {"date": "2026-04-07", "close": 9.38, "volume": 272766.0}, {"date": "2026-04-08", "close": 9.48, "volume": 306794.0}, {"date": "2026-04-09", "close": 9.57, "volume": 330989.0}, {"date": "2026-04-10", "close": 9.5, "volume": 206810.0}, {"date": "2026-04-13", "close": 9.5, "volume": 237180.0}, {"date": "2026-04-14", "close": 9.48, "volume": 223980.0}, {"date": "2026-04-15", "close": 9.49, "volume": 219516.0}, {"date": "2026-04-16", "close": 9.5, "volume": 201409.0}, {"date": "2026-04-17", "close": 9.5, "volume": 275916.0}, {"date": "2026-04-20", "close": 9.53, "volume": 292822.0}, {"date": "2026-04-21", "close": 9.45, "volume": 278330.0}, {"date": "2026-04-22", "close": 9.54, "volume": 472230.0}, {"date": "2026-04-23", "close": 9.55, "volume": 409416.0}, {"date": "2026-04-24", "close": 9.49, "volume": 336796.0}, {"date": "2026-04-27", "close": 9.51, "volume": 120800.0}, {"date": "2026-04-28", "close": 9.46, "volume": 180542.0}, {"date": "2026-04-29", "close": 9.41, "volume": 292505.0}, {"date": "2026-04-30", "close": 9.45, "volume": 311665.0}, {"date": "2026-05-01", "close": 9.48, "volume": 298160.0}, {"date": "2026-05-04", "close": 9.43, "volume": 271798.0}, {"date": "2026-05-05", "close": 9.44, "volume": 251924.0}, {"date": "2026-05-06", "close": 9.6, "volume": 863383.0}, {"date": "2026-05-07", "close": 9.51, "volume": 299324.0}, {"date": "2026-05-08", "close": 9.49, "volume": 316889.0}, {"date": "2026-05-11", "close": 9.4, "volume": 334117.0}, {"date": "2026-05-12", "close": 9.38, "volume": 282541.0}, {"date": "2026-05-13", "close": 9.34, "volume": 350713.0}, {"date": "2026-05-14", "close": 9.28, "volume": 209804.0}, {"date": "2026-05-15", "close": 9.19, "volume": 320082.0}, {"date": "2026-05-18", "close": 9.19, "volume": 496425.0}, {"date": "2026-05-19", "close": 9.14, "volume": 424729.0}, {"date": "2026-05-20", "close": 9.22, "volume": 447806.0}, {"date": "2026-05-21", "close": 9.24, "volume": 379675.0}, {"date": "2026-05-22", "close": 9.29, "volume": 519439.0}, {"date": "2026-05-26", "close": 9.3, "volume": 312656.0}, {"date": "2026-05-27", "close": 9.31, "volume": 298226.0}, {"date": "2026-05-28", "close": 9.38, "volume": 242958.0}, {"date": "2026-05-29", "close": 9.38, "volume": 442080.0}, {"date": "2026-06-01", "close": 9.38, "volume": 308960.0}, {"date": "2026-06-02", "close": 9.35, "volume": 207566.0}, {"date": "2026-06-03", "close": 9.27, "volume": 413573.0}, {"date": "2026-06-04", "close": 9.26, "volume": 375313.0}, {"date": "2026-06-05", "close": 9.23, "volume": 404930.0}, {"date": "2026-06-08", "close": 9.22, "volume": 258583.0}, {"date": "2026-06-09", "close": 9.22, "volume": 436445.0}, {"date": "2026-06-10", "close": 9.23, "volume": 445041.0}, {"date": "2026-06-11", "close": 9.26, "volume": 415956.0}, {"date": "2026-06-12", "close": 9.24, "volume": 421786.0}, {"date": "2026-06-15", "close": 9.21, "volume": 569330.0}, {"date": "2026-06-16", "close": 9.25, "volume": 331825.0}, {"date": "2026-06-17", "close": 9.19, "volume": 299069.0}, {"date": "2026-06-18", "close": 9.16, "volume": 364880.0}, {"date": "2026-06-22", "close": 9.21, "volume": 315315.0}, {"date": "2026-06-23", "close": 9.21, "volume": 311007.0}, {"date": "2026-06-24", "close": 9.21, "volume": 550050.0}, {"date": "2026-06-25", "close": 9.29, "volume": 501801.0}, {"date": "2026-06-26", "close": 9.26, "volume": 318441.0}, {"date": "2026-06-29", "close": 9.34, "volume": 340136.0}, {"date": "2026-06-30", "close": 9.37, "volume": 441503.0}, {"date": "2026-07-01", "close": 9.36, "volume": 401538.0}, {"date": "2026-07-02", "close": 9.4, "volume": 294052.0}, {"date": "2026-07-06", "close": 9.42, "volume": 249781.0}, {"date": "2026-07-07", "close": 9.42, "volume": 208713.0}, {"date": "2026-07-08", "close": 9.36, "volume": 293684.0}, {"date": "2026-07-09", "close": 9.39, "volume": 239233.0}, {"date": "2026-07-10", "close": 9.33, "volume": 369041.0}, {"date": "2026-07-13", "close": 9.33, "volume": 455948.0}, {"date": "2026-07-14", "close": 9.31, "volume": 431262.0}, {"date": "2026-07-15", "close": 9.35, "volume": 433730.0}, {"date": "2026-07-16", "close": 9.34, "volume": 433634.0}, {"date": "2026-07-17", "close": 9.31, "volume": 1725072.0}, {"date": "2026-07-20", "close": 9.26, "volume": 627512.0}, {"date": "2026-07-21", "close": 9.27, "volume": 277703.0}, {"date": "2026-07-22", "close": 9.2, "volume": 250950.0}, {"date": "2026-07-23", "close": 9.11, "volume": 508789.0}, {"date": "2026-07-24", "close": 9.08, "volume": 312397.0}, {"date": "2026-07-27", "close": 9.07, "volume": 262677.0}, {"date": "2026-07-28", "close": 9.08, "volume": 491330.0}, {"date": "2026-07-29", "close": 9.06, "volume": 336296.0}, {"date": "2026-07-30", "close": 9.1, "volume": 474904.0}, {"date": "2026-07-31", "close": 9.1, "volume": 388018.0}, {"date": "2026-08-03", "close": 9.15, "volume": 579505.0}, {"date": "2026-08-04", "close": 9.17, "volume": 283981.0}, {"date": "2026-08-05", "close": 9.2, "volume": 483576.0}, {"date": "2026-08-06", "close": 9.2, "volume": 711442.0}, {"date": "2026-08-07", "close": 9.25, "volume": 377421.0}], "refreshing": true}