{"ticker": "FINS", "overview": {"cik": "1745059", "ticker": "FINS", "name": "Angel Oak Financial Strategies Income Term Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-10-09", "title": "ANGEL OAK FINANCIAL STRATEGIES INCOME TERM TRUST", "accession": "0001193125-26-418678", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "CURRENT REPORT", "accession": "0001999371-26-021657", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-09-28", "title": "Form NPORT-P", "accession": "0001193125-26-405268", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001816321-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001816321-26-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0001438934-26-000880", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-08-07", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-017441", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-07-28", "title": "Form PREC14A", "accession": "0001477932-26-004566", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-07-23", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001999371-26-015722", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000905148-26-003232", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001193125-26-285139", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002815", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002760", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001999371-26-011462", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000427", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-15", "title": "Form N-CEN", "accession": "0001193125-26-156308", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-08", "title": "ANGEL OAK FINANCIAL STRATEGIES INCOME TERM TRUST", "accession": "0001193125-26-146798", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-01", "title": "Form NPORT-P", "accession": "0001193125-26-136728", "price_sensitive": false}, {"form": "POS EX", "date": "2026-02-25", "title": "ANGEL OAK FINANCIAL STRATEGIES INCOME TERM TRUST", "accession": "0001193125-26-072057", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001753542-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001724113-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001724044-26-000001", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001193125-25-335121", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-26", "title": "CURRENT REPORT", "accession": "0001999371-25-018882", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000839", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 16882.56, "sell_n": 0, "sell_sum": 0, "net": 16882.56, "insiders": 2, "first_date": "2026-09-25", "last_date": "2026-10-12"}, "metrics": {"ticker": "FINS", "has_prices": true, "as_of": "2026-10-12", "last": 11.92, "prev_close": 11.96, "change": -0.040000000000000924, "change_pct": -0.0033444816053512477, "session_volume": 43041.0, "vwap_5": 11.921469931262207, "vwap_20": 11.971730803402743, "vwap_60": 12.356145501704962, "vwap_250": 12.858803044465924, "high_52w": 13.34, "low_52w": 11.86, "avg_volume_20": 48960.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002086785-26-000003", "src": "INSIDERS", "ticker": "FINS", "cik": "1745059", "company": "Angel Oak Financial Strategies Income Term Trust", "company_raw": "Angel Oak Financial Strategies Income Term Trust", "who": "Robert Edward Bortz III", "who_key": "Bortz Robert Edward III", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4982.56, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $5K of FINS", "source_url": "https://www.sec.gov/Archives/edgar/data/2086785/000208678526000003/0002086785-26-000003-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31181}, {"id": "0001816321-26-000004", "src": "INSIDERS", "ticker": "FINS", "cik": "1745059", "company": "Angel Oak Financial Strategies Income Term Trust", "company_raw": "Angel Oak Financial Strategies Income Term Trust", "who": "Kevin Parks", "who_key": "Parks Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11900.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $12K into FINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1816321/000181632126000004/0001816321-26-000004-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55661}, {"id": "13DG-0000905148-26-002815", "src": "13DG", "ticker": "FINS", "cik": "1745059", "company": "Angel Oak Financial Strategies Income Term Trust", "company_raw": "Angel Oak Financial Strategies Income Term Trust", "who": "Angel Oak Financial Strategies Income Term Trust", "who_key": "Angel Oak Financial Strategies Income Term Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Angel Oak Financial Strategies Income Term Trust takes a 100% passive stake in FINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1745059/0000905148-26-002815-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224141}, {"id": "13DG-0001072613-26-000427", "src": "13DG", "ticker": "FINS", "cik": "1745059", "company": "Angel Oak Financial Strategies Income Term Trust", "company_raw": "Angel Oak Financial Strategies Income Term Trust", "who": "Angel Oak Financial Strategies Income Term Trust", "who_key": "Angel Oak Financial Strategies Income Term Trust", "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": "Angel Oak Financial Strategies Income Term Trust moves to a 14.06% passive stake in FINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1745059/0001072613-26-000427-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}], "recent_buys": [{"id": "0002086785-26-000003", "src": "INSIDERS", "ticker": "FINS", "cik": "1745059", "company": "Angel Oak Financial Strategies Income Term Trust", "company_raw": "Angel Oak Financial Strategies Income Term Trust", "who": "Robert Edward Bortz III", "who_key": "Bortz Robert Edward III", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4982.56, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $5K of FINS", "source_url": "https://www.sec.gov/Archives/edgar/data/2086785/000208678526000003/0002086785-26-000003-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31181}, {"id": "0001816321-26-000004", "src": "INSIDERS", "ticker": "FINS", "cik": "1745059", "company": "Angel Oak Financial Strategies Income Term Trust", "company_raw": "Angel Oak Financial Strategies Income Term Trust", "who": "Kevin Parks", "who_key": "Parks Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11900.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $12K into FINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1816321/000181632126000004/0001816321-26-000004-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55661}], "institutional": [{"id": "13DG-0000905148-26-002815", "src": "13DG", "ticker": "FINS", "cik": "1745059", "company": "Angel Oak Financial Strategies Income Term Trust", "company_raw": "Angel Oak Financial Strategies Income Term Trust", "who": "Angel Oak Financial Strategies Income Term Trust", "who_key": "Angel Oak Financial Strategies Income Term Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Angel Oak Financial Strategies Income Term Trust takes a 100% passive stake in FINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1745059/0000905148-26-002815-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224141}, {"id": "13DG-0001072613-26-000427", "src": "13DG", "ticker": "FINS", "cik": "1745059", "company": "Angel Oak Financial Strategies Income Term Trust", "company_raw": "Angel Oak Financial Strategies Income Term Trust", "who": "Angel Oak Financial Strategies Income Term Trust", "who_key": "Angel Oak Financial Strategies Income Term Trust", "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": "Angel Oak Financial Strategies Income Term Trust moves to a 14.06% passive stake in FINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1745059/0001072613-26-000427-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest", "new_value": "Angel Oak Financial Strategies Income Term Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001745059", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001745059", "applied": 1, "detected_at": "2026-10-24T10:55:10.778830"}]}, "key_people": [{"who": "Kevin Parks", "who_key": "Parks Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 11900.0, "sold": 0, "net": 11900.0, "trades": 1, "top_score": 25.6, "lean": "buying", "history": [{"action": "BUY", "amount": 11900.0, "date": "2026-09-25", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1816321/000181632126000004/0001816321-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 11900.0, "date": "2026-09-25", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1816321/000181632126000004/0001816321-26-000004-index.htm"}}, {"who": "Robert Edward Bortz III", "who_key": "Bortz Robert Edward III", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4982.56, "sold": 0, "net": 4982.56, "trades": 1, "top_score": 37.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4982.56, "date": "2026-10-12", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2086785/000208678526000003/0002086785-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 4982.56, "date": "2026-10-12", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2086785/000208678526000003/0002086785-26-000003-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 11900.0}, {"date": "2026-10-12", "net": 4982.56}], "announcements": [{"form": "N-CSRS", "date": "2026-10-09", "title": "ANGEL OAK FINANCIAL STRATEGIES INCOME TERM TRUST", "accession": "0001193125-26-418678", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "CURRENT REPORT", "accession": "0001999371-26-021657", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-09-28", "title": "Form NPORT-P", "accession": "0001193125-26-405268", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001816321-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001816321-26-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0001438934-26-000880", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-08-07", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-017441", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-07-28", "title": "Form PREC14A", "accession": "0001477932-26-004566", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-07-23", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001999371-26-015722", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000905148-26-003232", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001193125-26-285139", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002815", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002760", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001999371-26-011462", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000427", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-15", "title": "Form N-CEN", "accession": "0001193125-26-156308", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-08", "title": "ANGEL OAK FINANCIAL STRATEGIES INCOME TERM TRUST", "accession": "0001193125-26-146798", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-01", "title": "Form NPORT-P", "accession": "0001193125-26-136728", "price_sensitive": false}, {"form": "POS EX", "date": "2026-02-25", "title": "ANGEL OAK FINANCIAL STRATEGIES INCOME TERM TRUST", "accession": "0001193125-26-072057", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001753542-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001724113-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001724044-26-000001", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001193125-25-335121", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-26", "title": "CURRENT REPORT", "accession": "0001999371-25-018882", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000839", "price_sensitive": false}], "performance": {"ticker": "FINS", "has_prices": true, "summary": {"n": 2, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-12"}, "buys": [{"who": "Bortz Robert Edward III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 4982.56, "date": "2026-10-12", "score": 37.0, "ref_price": 11.92, "return": 0.0}, {"who": "Parks Kevin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11900.0, "date": "2026-09-25", "score": 25.6, "ref_price": 11.92, "return": 0.0}]}, "price_series": [{"date": "2019-05-29", "close": 20.0, "volume": 969384.0}, {"date": "2019-05-30", "close": 19.97, "volume": 183256.0}, {"date": "2019-05-31", "close": 20.0, "volume": 148937.0}, {"date": "2019-06-03", "close": 20.0, "volume": 34495.0}, {"date": "2019-06-04", "close": 20.1, "volume": 11628.0}, {"date": "2019-06-05", "close": 20.01, "volume": 134338.0}, {"date": "2019-06-06", "close": 20.02, "volume": 15301.0}, {"date": "2019-06-07", "close": 20.07, "volume": 12846.0}, {"date": "2019-06-10", "close": 20.0999, "volume": 37234.0}, {"date": "2019-06-11", "close": 20.06, "volume": 13821.0}, {"date": "2019-06-12", "close": 20.01, "volume": 30337.0}, {"date": "2019-06-13", "close": 20.01, "volume": 20223.0}, {"date": "2019-06-14", "close": 20.05, "volume": 40714.0}, {"date": "2019-06-17", "close": 20.08, "volume": 12628.0}, {"date": "2019-06-18", "close": 20.41, "volume": 43690.0}, {"date": "2019-06-19", "close": 20.38, "volume": 10045.0}, {"date": "2019-06-20", "close": 20.34, "volume": 12752.0}, {"date": "2019-06-21", "close": 20.45, "volume": 16189.0}, {"date": "2019-06-24", "close": 20.37, "volume": 11564.0}, {"date": "2019-06-25", "close": 20.56, "volume": 30134.0}, {"date": "2019-06-26", "close": 20.4988, "volume": 11120.0}, {"date": "2019-06-27", "close": 20.215, "volume": 13839.0}, {"date": "2019-06-28", "close": 20.1, "volume": 18838.0}, {"date": "2019-07-01", "close": 20.26, "volume": 36780.0}, {"date": "2019-07-02", "close": 20.58, "volume": 9680.0}, {"date": "2019-07-03", "close": 20.7782, "volume": 9164.0}, {"date": "2019-07-05", "close": 19.95, "volume": 139779.0}, {"date": "2019-07-08", "close": 19.9738, "volume": 55337.0}, {"date": "2019-07-09", "close": 19.9997, "volume": 63001.0}, {"date": "2019-07-10", "close": 20.05, "volume": 81470.0}, {"date": "2019-07-11", "close": 20.25, "volume": 44626.0}, {"date": "2019-07-12", "close": 20.03, "volume": 36259.0}, {"date": "2019-07-15", "close": 19.85, "volume": 42266.0}, {"date": "2019-07-16", "close": 19.98, "volume": 25457.0}, {"date": "2019-07-17", "close": 19.99, "volume": 25196.0}, {"date": "2019-07-18", "close": 19.91, "volume": 13266.0}, {"date": "2019-07-19", "close": 19.984, "volume": 21225.0}, {"date": "2019-07-22", "close": 20.0, "volume": 31004.0}, {"date": "2019-07-23", "close": 20.0, "volume": 35917.0}, {"date": "2019-07-24", "close": 19.95, "volume": 40154.0}, {"date": "2019-07-25", "close": 20.03, "volume": 55978.0}, {"date": "2019-07-26", "close": 20.0779, "volume": 19331.0}, {"date": "2019-07-29", "close": 20.11, "volume": 62265.0}, {"date": "2019-07-30", "close": 20.07, "volume": 10630.0}, {"date": "2019-07-31", "close": 20.02, "volume": 12987.0}, {"date": "2019-08-01", "close": 20.0601, "volume": 19884.0}, {"date": "2019-08-02", "close": 20.06, "volume": 20717.0}, {"date": "2019-08-05", "close": 20.0, "volume": 17845.0}, {"date": "2019-08-06", "close": 20.05, "volume": 18691.0}, {"date": "2019-08-07", "close": 20.25, "volume": 19643.0}, {"date": "2019-08-08", "close": 20.1501, "volume": 20997.0}, {"date": "2019-08-09", "close": 20.15, "volume": 32558.0}, {"date": "2019-08-12", "close": 20.03, "volume": 4343.0}, {"date": "2019-08-13", "close": 20.1, "volume": 13118.0}, {"date": "2019-08-14", "close": 20.0863, "volume": 73981.0}, {"date": "2019-08-15", "close": 20.0, "volume": 8225.0}, {"date": "2019-08-16", "close": 20.2, "volume": 17263.0}, {"date": "2019-08-19", "close": 20.35, "volume": 7950.0}, {"date": "2019-08-20", "close": 20.51, "volume": 13773.0}, {"date": "2019-08-21", "close": 21.3, "volume": 58178.0}, {"date": "2019-08-22", "close": 21.0955, "volume": 6865.0}, {"date": "2019-08-23", "close": 20.86, "volume": 3807.0}, {"date": "2019-08-26", "close": 20.98, "volume": 14933.0}, {"date": "2019-08-27", "close": 20.57, "volume": 31207.0}, {"date": "2019-08-28", "close": 20.6, "volume": 31805.0}, {"date": "2019-08-29", "close": 20.42, "volume": 32496.0}, {"date": "2019-08-30", "close": 20.38, "volume": 39169.0}, {"date": "2019-09-03", "close": 20.1, "volume": 47369.0}, {"date": "2019-09-04", "close": 20.16, "volume": 14190.0}, {"date": "2019-09-05", "close": 20.1, "volume": 21222.0}, {"date": "2019-09-06", "close": 20.25, "volume": 28033.0}, {"date": "2019-09-09", "close": 20.18, "volume": 8839.0}, {"date": "2019-09-10", "close": 20.18, "volume": 19383.0}, {"date": "2019-09-11", "close": 20.25, "volume": 26930.0}, {"date": "2019-09-12", "close": 20.29, "volume": 19816.0}, {"date": "2019-09-13", "close": 20.27, "volume": 29355.0}, {"date": "2019-09-16", "close": 20.3, "volume": 33136.0}, {"date": "2019-09-17", "close": 20.2, "volume": 15454.0}, {"date": "2019-09-18", "close": 20.2, "volume": 14481.0}, {"date": "2019-09-19", "close": 20.36, "volume": 46657.0}, {"date": "2019-09-20", "close": 20.2, "volume": 12031.0}, {"date": "2019-09-23", "close": 20.2, "volume": 18506.0}, {"date": "2019-09-24", "close": 20.15, "volume": 38299.0}, {"date": "2019-09-25", "close": 20.25, "volume": 23777.0}, {"date": "2019-09-26", "close": 20.23, "volume": 36464.0}, {"date": "2019-09-27", "close": 20.25, "volume": 23140.0}, {"date": "2019-09-30", "close": 20.17, "volume": 40776.0}, {"date": "2019-10-01", "close": 20.06, "volume": 20835.0}, {"date": "2019-10-02", "close": 20.25, "volume": 12803.0}, {"date": "2019-10-03", "close": 20.25, "volume": 21741.0}, {"date": "2019-10-04", "close": 20.15, "volume": 33666.0}, {"date": "2019-10-07", "close": 20.25, "volume": 15834.0}, {"date": "2019-10-08", "close": 20.1, "volume": 90000.0}, {"date": "2019-10-09", "close": 20.03, "volume": 137120.0}, {"date": "2019-10-10", "close": 20.05, "volume": 18272.0}, {"date": "2019-10-11", "close": 19.885, "volume": 302418.0}, {"date": "2019-10-14", "close": 20.0, "volume": 35807.0}, {"date": "2019-10-15", "close": 20.02, "volume": 34876.0}, {"date": "2019-10-16", "close": 20.01, "volume": 19562.0}, {"date": "2019-10-17", "close": 19.99, "volume": 28664.0}, {"date": "2019-10-18", "close": 19.99, "volume": 47832.0}, {"date": "2019-10-21", "close": 20.03, "volume": 37296.0}, {"date": "2019-10-22", "close": 19.935, "volume": 53177.0}, {"date": "2019-10-23", "close": 19.81, "volume": 27624.0}, {"date": "2019-10-24", "close": 19.7, "volume": 55583.0}, {"date": "2019-10-25", "close": 19.8, "volume": 40974.0}, {"date": "2019-10-28", "close": 20.17, "volume": 128260.0}, {"date": "2019-10-29", "close": 20.23, "volume": 54713.0}, {"date": "2019-10-30", "close": 20.39, "volume": 26177.0}, {"date": "2019-10-31", "close": 20.32, "volume": 39814.0}, {"date": "2019-11-01", "close": 20.42, "volume": 30425.0}, {"date": "2019-11-04", "close": 20.59, "volume": 45020.0}, {"date": "2019-11-05", "close": 20.75, "volume": 40193.0}, {"date": "2019-11-06", "close": 20.45, "volume": 42986.0}, {"date": "2019-11-07", "close": 20.58, "volume": 52722.0}, {"date": "2019-11-08", "close": 20.65, "volume": 33821.0}, {"date": "2019-11-11", "close": 20.7, "volume": 33284.0}, {"date": "2019-11-12", "close": 20.85, "volume": 40785.0}, {"date": "2019-11-13", "close": 20.64, "volume": 22495.0}, {"date": "2019-11-14", "close": 20.5, "volume": 36310.0}, {"date": "2019-11-15", "close": 20.7, "volume": 15988.0}, {"date": "2019-11-18", "close": 20.61, "volume": 45536.0}, {"date": "2019-11-19", "close": 20.7, "volume": 33037.0}, {"date": "2019-11-20", "close": 20.7572, "volume": 9997.0}, {"date": "2019-11-21", "close": 20.9, "volume": 15871.0}, {"date": "2019-11-22", "close": 20.9, "volume": 16324.0}, {"date": "2019-11-25", "close": 21.0, "volume": 32007.0}, {"date": "2019-11-26", "close": 20.5889, "volume": 27761.0}, {"date": "2019-11-27", "close": 20.6, "volume": 30778.0}, {"date": "2019-11-29", "close": 20.65, "volume": 11915.0}, {"date": "2019-12-02", "close": 20.51, "volume": 15052.0}, {"date": "2019-12-03", "close": 20.68, "volume": 29039.0}, {"date": "2019-12-04", "close": 20.67, "volume": 20275.0}, {"date": "2019-12-05", "close": 20.5, "volume": 24425.0}, {"date": "2019-12-06", "close": 20.5, "volume": 35496.0}, {"date": "2019-12-09", "close": 20.57, "volume": 32036.0}, {"date": "2019-12-10", "close": 20.58, "volume": 28433.0}, {"date": "2019-12-11", "close": 20.58, "volume": 18430.0}, {"date": "2019-12-12", "close": 20.58, "volume": 22990.0}, {"date": "2019-12-13", "close": 20.7, "volume": 42240.0}, {"date": "2019-12-16", "close": 20.51, "volume": 26353.0}, {"date": "2019-12-17", "close": 20.5336, "volume": 27211.0}, {"date": "2019-12-18", "close": 20.52, "volume": 39510.0}, {"date": "2019-12-19", "close": 20.52, "volume": 41822.0}, {"date": "2019-12-20", "close": 20.705, "volume": 89254.0}, {"date": "2019-12-23", "close": 20.8, "volume": 39440.0}, {"date": "2019-12-24", "close": 20.796, "volume": 15681.0}, {"date": "2019-12-26", "close": 20.9, "volume": 54887.0}, {"date": "2019-12-27", "close": 20.7, "volume": 61482.0}, {"date": "2019-12-30", "close": 20.7, "volume": 52600.0}, {"date": "2019-12-31", "close": 20.69, "volume": 34830.0}, {"date": "2020-01-02", "close": 20.72, "volume": 57112.0}, {"date": "2020-01-03", "close": 20.72, "volume": 27617.0}, {"date": "2020-01-06", "close": 20.85, "volume": 52292.0}, {"date": "2020-01-07", "close": 20.745, "volume": 26316.0}, {"date": "2020-01-08", "close": 20.74, "volume": 29400.0}, {"date": "2020-01-09", "close": 20.75, "volume": 19983.0}, {"date": "2020-01-10", "close": 20.778, "volume": 33510.0}, {"date": "2020-01-13", "close": 20.8362, "volume": 44738.0}, {"date": "2020-01-14", "close": 20.84, "volume": 46429.0}, {"date": "2020-01-15", "close": 20.77, "volume": 43179.0}, {"date": "2020-01-16", "close": 20.7, "volume": 19874.0}, {"date": "2020-01-17", "close": 20.754, "volume": 24371.0}, {"date": "2020-01-21", "close": 21.1222, "volume": 32322.0}, {"date": "2020-01-22", "close": 21.42, "volume": 46280.0}, {"date": "2020-01-23", "close": 21.35, "volume": 68395.0}, {"date": "2020-01-24", "close": 21.1, "volume": 57931.0}, {"date": "2020-01-27", "close": 21.2, "volume": 62510.0}, {"date": "2020-01-28", "close": 21.54, "volume": 45226.0}, {"date": "2020-01-29", "close": 21.1, "volume": 44893.0}, {"date": "2020-01-30", "close": 21.3, "volume": 21737.0}, {"date": "2020-01-31", "close": 21.3, "volume": 29444.0}, {"date": "2020-02-03", "close": 21.49, "volume": 33121.0}, {"date": "2020-02-04", "close": 21.55, "volume": 17987.0}, {"date": "2020-02-05", "close": 21.65, "volume": 42330.0}, {"date": "2020-02-06", "close": 21.5, "volume": 21053.0}, {"date": "2020-02-07", "close": 21.5, "volume": 27086.0}, {"date": "2020-02-10", "close": 21.03, "volume": 35358.0}, {"date": "2020-02-11", "close": 21.18, "volume": 70425.0}, {"date": "2020-02-12", "close": 21.25, "volume": 16126.0}, {"date": "2020-02-13", "close": 21.016, "volume": 29617.0}, {"date": "2020-02-14", "close": 20.8528, "volume": 22437.0}, {"date": "2020-02-18", "close": 20.92, "volume": 54773.0}, {"date": "2020-02-19", "close": 20.91, "volume": 25520.0}, {"date": "2020-02-20", "close": 20.9, "volume": 53656.0}, {"date": "2020-02-21", "close": 20.76, "volume": 43899.0}, {"date": "2020-02-24", "close": 20.48, "volume": 70067.0}, {"date": "2020-02-25", "close": 20.36, "volume": 62564.0}, {"date": "2020-02-26", "close": 20.9, "volume": 48018.0}, {"date": "2020-02-27", "close": 20.4, "volume": 25513.0}, {"date": "2020-02-28", "close": 20.5, "volume": 55491.0}, {"date": "2020-03-02", "close": 20.21, "volume": 70177.0}, {"date": "2020-03-03", "close": 20.25, "volume": 59503.0}, {"date": "2020-03-04", "close": 20.24, "volume": 91294.0}, {"date": "2020-03-05", "close": 20.23, "volume": 32093.0}, {"date": "2020-03-06", "close": 20.0, "volume": 36545.0}, {"date": "2020-03-09", "close": 18.79, "volume": 93120.0}, {"date": "2020-03-10", "close": 19.05, "volume": 68848.0}, {"date": "2020-03-11", "close": 18.6, "volume": 51372.0}, {"date": "2020-03-12", "close": 16.2, "volume": 124127.0}, {"date": "2020-03-13", "close": 17.26, "volume": 156083.0}, {"date": "2020-03-16", "close": 16.47, "volume": 97398.0}, {"date": "2020-03-17", "close": 17.0, "volume": 120556.0}, {"date": "2020-03-18", "close": 12.67, "volume": 326362.0}, {"date": "2020-03-19", "close": 16.2, "volume": 260320.0}, {"date": "2020-03-20", "close": 16.45, "volume": 71378.0}, {"date": "2020-03-23", "close": 14.65, "volume": 156389.0}, {"date": "2020-03-24", "close": 16.05, "volume": 50750.0}, {"date": "2020-03-25", "close": 17.11, "volume": 75729.0}, {"date": "2020-03-26", "close": 17.23, "volume": 50143.0}, {"date": "2020-03-27", "close": 17.01, "volume": 33156.0}, {"date": "2020-03-30", "close": 17.2924, "volume": 30310.0}, {"date": "2020-03-31", "close": 17.1, "volume": 33676.0}, {"date": "2020-04-01", "close": 15.97, "volume": 24604.0}, {"date": "2020-04-02", "close": 16.5, "volume": 24493.0}, {"date": "2020-04-03", "close": 16.5, "volume": 16747.0}, {"date": "2020-04-06", "close": 16.58, "volume": 44674.0}, {"date": "2020-04-07", "close": 16.37, "volume": 39161.0}, {"date": "2020-04-08", "close": 16.44, "volume": 12530.0}, {"date": "2020-04-09", "close": 17.5, "volume": 44554.0}, {"date": "2020-04-13", "close": 17.16, "volume": 10944.0}, {"date": "2020-04-14", "close": 17.61, "volume": 37833.0}, {"date": "2020-04-15", "close": 17.05, "volume": 28213.0}, {"date": "2020-04-16", "close": 16.89, "volume": 42078.0}, {"date": "2020-04-17", "close": 17.0, "volume": 9347.0}, {"date": "2020-04-20", "close": 17.02, "volume": 26517.0}, {"date": "2020-04-21", "close": 17.78, "volume": 34131.0}, {"date": "2020-04-22", "close": 17.05, "volume": 43722.0}, {"date": "2020-04-23", "close": 17.09, "volume": 38217.0}, {"date": "2020-04-24", "close": 17.01, "volume": 20910.0}, {"date": "2020-04-27", "close": 16.95, "volume": 29493.0}, {"date": "2020-04-28", "close": 16.85, "volume": 35240.0}, {"date": "2020-04-29", "close": 17.12, "volume": 60903.0}, {"date": "2020-04-30", "close": 16.81, "volume": 41109.0}, {"date": "2020-05-01", "close": 16.42, "volume": 54618.0}, {"date": "2020-05-04", "close": 16.27, "volume": 36850.0}, {"date": "2020-05-05", "close": 16.325, "volume": 34576.0}, {"date": "2020-05-06", "close": 16.18, "volume": 66151.0}, {"date": "2020-05-07", "close": 16.47, "volume": 17030.0}, {"date": "2020-05-08", "close": 16.68, "volume": 50736.0}, {"date": "2020-05-11", "close": 16.75, "volume": 26352.0}, {"date": "2020-05-12", "close": 16.88, "volume": 25086.0}, {"date": "2020-05-13", "close": 16.25, "volume": 51495.0}, {"date": "2020-05-14", "close": 15.9, "volume": 32911.0}, {"date": "2020-05-15", "close": 15.981, "volume": 26672.0}, {"date": "2020-05-18", "close": 16.13, "volume": 38451.0}, {"date": "2020-05-19", "close": 16.2, "volume": 22993.0}, {"date": "2020-05-20", "close": 16.165, "volume": 31975.0}, {"date": "2020-05-21", "close": 16.38, "volume": 12077.0}, {"date": "2020-05-22", "close": 16.24, "volume": 39989.0}, {"date": "2020-05-26", "close": 16.3, "volume": 52690.0}, {"date": "2020-05-27", "close": 16.47, "volume": 27566.0}, {"date": "2020-05-28", "close": 16.68, "volume": 31183.0}, {"date": "2020-05-29", "close": 16.36, "volume": 35266.0}, {"date": "2020-06-01", "close": 16.64, "volume": 22357.0}, {"date": "2020-06-02", "close": 16.95, "volume": 28864.0}, {"date": "2020-06-03", "close": 17.04, "volume": 32505.0}, {"date": "2020-06-04", "close": 16.91, "volume": 26823.0}, {"date": "2020-06-05", "close": 17.09, "volume": 54657.0}, {"date": "2020-06-08", "close": 17.12, "volume": 50061.0}, {"date": "2020-06-09", "close": 17.06, "volume": 21193.0}, {"date": "2020-06-10", "close": 17.0, "volume": 32721.0}, {"date": "2020-06-11", "close": 16.65, "volume": 30491.0}, {"date": "2020-06-12", "close": 16.95, "volume": 39129.0}, {"date": "2020-06-15", "close": 16.79, "volume": 19921.0}, {"date": "2020-06-16", "close": 16.66, "volume": 46059.0}, {"date": "2020-06-17", "close": 16.83, "volume": 37393.0}, {"date": "2020-06-18", "close": 17.1, "volume": 15948.0}, {"date": "2020-06-19", "close": 17.005, "volume": 18876.0}, {"date": "2020-06-22", "close": 16.72, "volume": 39712.0}, {"date": "2020-06-23", "close": 16.815, "volume": 31876.0}, {"date": "2020-06-24", "close": 16.65, "volume": 57927.0}, {"date": "2020-06-25", "close": 16.41, "volume": 65681.0}, {"date": "2020-06-26", "close": 16.82, "volume": 49091.0}, {"date": "2020-06-29", "close": 16.85, "volume": 3767.0}, {"date": "2020-06-30", "close": 16.9, "volume": 35834.0}, {"date": "2020-07-01", "close": 16.88, "volume": 16545.0}, {"date": "2020-07-02", "close": 16.875, "volume": 13548.0}, {"date": "2020-07-06", "close": 16.81, "volume": 13464.0}, {"date": "2020-07-07", "close": 16.7712, "volume": 37996.0}, {"date": "2020-07-08", "close": 16.74, "volume": 11764.0}, {"date": "2020-07-09", "close": 16.7, "volume": 33245.0}, {"date": "2020-07-10", "close": 16.64, "volume": 28065.0}, {"date": "2020-07-13", "close": 16.76, "volume": 32459.0}, {"date": "2020-07-14", "close": 16.4, "volume": 37376.0}, {"date": "2020-07-15", "close": 16.62, "volume": 52979.0}, {"date": "2020-07-16", "close": 16.47, "volume": 71958.0}, {"date": "2020-07-17", "close": 16.47, "volume": 43846.0}, {"date": "2020-07-20", "close": 16.49, "volume": 31546.0}, {"date": "2020-07-21", "close": 16.27, "volume": 20366.0}, {"date": "2020-07-22", "close": 16.115, "volume": 87071.0}, {"date": "2020-07-23", "close": 16.02, "volume": 39570.0}, {"date": "2020-07-24", "close": 15.9, "volume": 35360.0}, {"date": "2020-07-27", "close": 15.85, "volume": 38506.0}, {"date": "2020-07-28", "close": 15.76, "volume": 61346.0}, {"date": "2020-07-29", "close": 15.89, "volume": 106780.0}, {"date": "2020-07-30", "close": 15.93, "volume": 25726.0}, {"date": "2020-07-31", "close": 15.94, "volume": 49046.0}, {"date": "2020-08-03", "close": 15.9, "volume": 39670.0}, {"date": "2020-08-04", "close": 15.99, "volume": 62743.0}, {"date": "2020-08-05", "close": 16.19, "volume": 43183.0}, {"date": "2020-08-06", "close": 16.46, "volume": 106122.0}, {"date": "2020-08-07", "close": 16.47, "volume": 57408.0}, {"date": "2020-08-10", "close": 16.45, "volume": 43848.0}, {"date": "2020-08-11", "close": 16.5, "volume": 33129.0}, {"date": "2020-08-12", "close": 16.58, "volume": 24541.0}, {"date": "2020-08-13", "close": 16.67, "volume": 64353.0}, {"date": "2020-08-14", "close": 16.53, "volume": 68922.0}, {"date": "2020-08-17", "close": 16.72, "volume": 67100.0}, {"date": "2020-08-18", "close": 16.59, "volume": 28662.0}, {"date": "2020-08-19", "close": 16.65, "volume": 25544.0}, {"date": "2020-08-20", "close": 16.64, "volume": 17485.0}, {"date": "2020-08-21", "close": 16.58, "volume": 29141.0}, {"date": "2020-08-24", "close": 16.72, "volume": 42356.0}, {"date": "2020-08-25", "close": 16.73, "volume": 35709.0}, {"date": "2020-08-26", "close": 16.59, "volume": 28356.0}, {"date": "2020-08-27", "close": 16.55, "volume": 31329.0}, {"date": "2020-08-28", "close": 16.84, "volume": 48604.0}, {"date": "2020-08-31", "close": 16.8, "volume": 39548.0}, {"date": "2020-09-01", "close": 16.71, "volume": 25362.0}, {"date": "2020-09-02", "close": 16.74, "volume": 34242.0}, {"date": "2020-09-03", "close": 16.7, "volume": 28553.0}, {"date": "2020-09-04", "close": 16.77, "volume": 23483.0}, {"date": "2020-09-08", "close": 16.7, "volume": 15379.0}, {"date": "2020-09-09", "close": 16.8, "volume": 12911.0}, {"date": "2020-09-10", "close": 16.83, "volume": 22646.0}, {"date": "2020-09-11", "close": 16.82, "volume": 26050.0}, {"date": "2020-09-14", "close": 16.77, "volume": 32029.0}, {"date": "2020-09-15", "close": 16.82, "volume": 56976.0}, {"date": "2020-09-16", "close": 16.575, "volume": 38058.0}, {"date": "2020-09-17", "close": 16.8, "volume": 38366.0}, {"date": "2020-09-18", "close": 16.815, "volume": 24576.0}, {"date": "2020-09-21", "close": 16.5, "volume": 57838.0}, {"date": "2020-09-22", "close": 16.54, "volume": 54289.0}, {"date": "2020-09-23", "close": 16.53, "volume": 60514.0}, {"date": "2020-09-24", "close": 16.815, "volume": 74820.0}, {"date": "2020-09-25", "close": 16.78, "volume": 55198.0}, {"date": "2020-09-28", "close": 16.73, "volume": 33628.0}, {"date": "2020-09-29", "close": 16.46, "volume": 96732.0}, {"date": "2020-09-30", "close": 16.85, "volume": 286050.0}, {"date": "2020-10-01", "close": 17.01, "volume": 24188.0}, {"date": "2020-10-02", "close": 17.01, "volume": 17176.0}, {"date": "2020-10-05", "close": 17.02, "volume": 33002.0}, {"date": "2020-10-06", "close": 17.0, "volume": 29897.0}, {"date": "2020-10-07", "close": 17.0, "volume": 35325.0}, {"date": "2020-10-08", "close": 16.96, "volume": 22825.0}, {"date": "2020-10-09", "close": 16.81, "volume": 17347.0}, {"date": "2020-10-12", "close": 17.01, "volume": 27792.0}, {"date": "2020-10-13", "close": 17.01, "volume": 22959.0}, {"date": "2020-10-14", "close": 17.02, "volume": 29486.0}, {"date": "2020-10-15", "close": 17.02, "volume": 21026.0}, {"date": "2020-10-16", "close": 16.95, "volume": 18637.0}, {"date": "2020-10-19", "close": 16.82, "volume": 32637.0}, {"date": "2020-10-20", "close": 16.87, "volume": 30919.0}, {"date": "2020-10-21", "close": 16.67, "volume": 28287.0}, {"date": "2020-10-22", "close": 16.87, "volume": 19970.0}, {"date": "2020-10-23", "close": 16.88, "volume": 16337.0}, {"date": "2020-10-26", "close": 16.56, "volume": 48384.0}, {"date": "2020-10-27", "close": 16.51, "volume": 27771.0}, {"date": "2020-10-28", "close": 16.34, "volume": 97911.0}, {"date": "2020-10-29", "close": 16.53, "volume": 38136.0}, {"date": "2020-10-30", "close": 16.27, "volume": 68000.0}, {"date": "2020-11-02", "close": 16.33, "volume": 34623.0}, {"date": "2020-11-03", "close": 16.89, "volume": 34816.0}, {"date": "2020-11-04", "close": 16.74, "volume": 28982.0}, {"date": "2020-11-05", "close": 16.8, "volume": 44149.0}, {"date": "2020-11-06", "close": 16.85, "volume": 21223.0}, {"date": "2020-11-09", "close": 16.91, "volume": 29103.0}, {"date": "2020-11-10", "close": 16.89, "volume": 15823.0}, {"date": "2020-11-11", "close": 16.86, "volume": 31909.0}, {"date": "2020-11-12", "close": 16.96, "volume": 39881.0}, {"date": "2020-11-13", "close": 16.95, "volume": 64456.0}, {"date": "2020-11-16", "close": 16.85, "volume": 15332.0}, {"date": "2020-11-17", "close": 16.7, "volume": 32572.0}, {"date": "2020-11-18", "close": 16.71, "volume": 52932.0}, {"date": "2020-11-19", "close": 16.85, "volume": 47822.0}, {"date": "2020-11-20", "close": 16.68, "volume": 11690.0}, {"date": "2020-11-23", "close": 16.7, "volume": 24094.0}, {"date": "2020-11-24", "close": 17.07, "volume": 57171.0}, {"date": "2020-11-25", "close": 16.81, "volume": 30818.0}, {"date": "2020-11-27", "close": 16.99, "volume": 36582.0}, {"date": "2020-11-30", "close": 16.97, "volume": 85580.0}, {"date": "2020-12-01", "close": 17.02, "volume": 51897.0}, {"date": "2020-12-02", "close": 17.18, "volume": 38697.0}, {"date": "2020-12-03", "close": 16.97, "volume": 120653.0}, {"date": "2020-12-04", "close": 16.96, "volume": 39540.0}, {"date": "2020-12-07", "close": 17.04, "volume": 31039.0}, {"date": "2020-12-08", "close": 17.0, "volume": 23300.0}, {"date": "2020-12-09", "close": 16.95, "volume": 26021.0}, {"date": "2020-12-10", "close": 16.85, "volume": 53162.0}, {"date": "2020-12-11", "close": 16.87, "volume": 86697.0}, {"date": "2020-12-14", "close": 16.93, "volume": 55636.0}, {"date": "2020-12-15", "close": 16.89, "volume": 173224.0}, {"date": "2020-12-16", "close": 16.78, "volume": 66963.0}, {"date": "2020-12-17", "close": 16.7, "volume": 169504.0}, {"date": "2020-12-18", "close": 16.62, "volume": 118635.0}, {"date": "2020-12-21", "close": 16.6, "volume": 168150.0}, {"date": "2020-12-22", "close": 16.46, "volume": 106407.0}, {"date": "2020-12-23", "close": 16.4, "volume": 118965.0}, {"date": "2020-12-24", "close": 16.44, "volume": 49823.0}, {"date": "2020-12-28", "close": 16.49, "volume": 303445.0}, {"date": "2020-12-29", "close": 16.66, "volume": 217404.0}, {"date": "2020-12-30", "close": 16.65, "volume": 148062.0}, {"date": "2020-12-31", "close": 16.84, "volume": 192231.0}, {"date": "2021-01-04", "close": 16.66, "volume": 47939.0}, {"date": "2021-01-05", "close": 16.72, "volume": 46116.0}, {"date": "2021-01-06", "close": 16.89, "volume": 105533.0}, {"date": "2021-01-07", "close": 16.9, "volume": 35753.0}, {"date": "2021-01-08", "close": 16.98, "volume": 69935.0}, {"date": "2021-01-11", "close": 16.95, "volume": 46211.0}, {"date": "2021-01-12", "close": 17.08, "volume": 61738.0}, {"date": "2021-01-13", "close": 17.16, "volume": 52969.0}, {"date": "2021-01-14", "close": 17.08, "volume": 21962.0}, {"date": "2021-01-15", "close": 17.09, "volume": 28911.0}, {"date": "2021-01-19", "close": 17.2, "volume": 64296.0}, {"date": "2021-01-20", "close": 17.35, "volume": 36591.0}, {"date": "2021-01-21", "close": 17.33, "volume": 50856.0}, {"date": "2021-01-22", "close": 17.275, "volume": 22914.0}, {"date": "2021-01-25", "close": 17.33, "volume": 97488.0}, {"date": "2021-01-26", "close": 17.23, "volume": 25734.0}, {"date": "2021-01-27", "close": 17.23, "volume": 16949.0}, {"date": "2021-01-28", "close": 17.54, "volume": 47213.0}, {"date": "2021-01-29", "close": 17.285, "volume": 46724.0}, {"date": "2021-02-01", "close": 17.26, "volume": 51224.0}, {"date": "2021-02-02", "close": 17.45, "volume": 64548.0}, {"date": "2021-02-03", "close": 17.47, "volume": 27642.0}, {"date": "2021-02-04", "close": 17.52, "volume": 39890.0}, {"date": "2021-02-05", "close": 17.5, "volume": 26769.0}, {"date": "2021-02-08", "close": 17.41, "volume": 38373.0}, {"date": "2021-02-09", "close": 17.59, "volume": 19385.0}, {"date": "2021-02-10", "close": 17.55, "volume": 36743.0}, {"date": "2021-02-11", "close": 17.64, "volume": 64164.0}, {"date": "2021-02-12", "close": 17.41, "volume": 71561.0}, {"date": "2021-02-16", "close": 17.48, "volume": 46753.0}, {"date": "2021-02-17", "close": 17.58, "volume": 22022.0}, {"date": "2021-02-18", "close": 17.45, "volume": 35396.0}, {"date": "2021-02-19", "close": 17.4, "volume": 32704.0}, {"date": "2021-02-22", "close": 17.26, "volume": 29033.0}, {"date": "2021-02-23", "close": 17.35, "volume": 12881.0}, {"date": "2021-02-24", "close": 17.5, "volume": 56709.0}, {"date": "2021-02-25", "close": 17.36, "volume": 70329.0}, {"date": "2021-02-26", "close": 17.37, "volume": 50538.0}, {"date": "2021-03-01", "close": 17.44, "volume": 39901.0}, {"date": "2021-03-02", "close": 17.44, "volume": 29472.0}, {"date": "2021-03-03", "close": 17.5, "volume": 44802.0}, {"date": "2021-03-04", "close": 17.12, "volume": 33209.0}, {"date": "2021-03-05", "close": 17.32, "volume": 20200.0}, {"date": "2021-03-08", "close": 17.4, "volume": 18263.0}, {"date": "2021-03-09", "close": 17.49, "volume": 24306.0}, {"date": "2021-03-10", "close": 17.66, "volume": 21563.0}, {"date": "2021-03-11", "close": 17.54, "volume": 17324.0}, {"date": "2021-03-12", "close": 17.5, "volume": 16139.0}, {"date": "2021-03-15", "close": 17.49, "volume": 33546.0}, {"date": "2021-03-16", "close": 17.42, "volume": 77725.0}, {"date": "2021-03-17", "close": 17.55, "volume": 70619.0}, {"date": "2021-03-18", "close": 17.42, "volume": 17219.0}, {"date": "2021-03-19", "close": 17.48, "volume": 18588.0}, {"date": "2021-03-22", "close": 17.43, "volume": 34660.0}, {"date": "2021-03-23", "close": 17.45, "volume": 32428.0}, {"date": "2021-03-24", "close": 17.45, "volume": 29379.0}, {"date": "2021-03-25", "close": 17.37, "volume": 36461.0}, {"date": "2021-03-26", "close": 17.41, "volume": 34595.0}, {"date": "2021-03-29", "close": 17.44, "volume": 32499.0}, {"date": "2021-03-30", "close": 17.51, "volume": 30407.0}, {"date": "2021-03-31", "close": 17.42, "volume": 88246.0}, {"date": "2021-04-01", "close": 17.51, "volume": 36971.0}, {"date": "2021-04-05", "close": 17.54, "volume": 20776.0}, {"date": "2021-04-06", "close": 17.6, "volume": 15178.0}, {"date": "2021-04-07", "close": 17.66, "volume": 28956.0}, {"date": "2021-04-08", "close": 17.665, "volume": 14965.0}, {"date": "2021-04-09", "close": 17.67, "volume": 10767.0}, {"date": "2021-04-12", "close": 17.8, "volume": 82762.0}, {"date": "2021-04-13", "close": 17.87, "volume": 26577.0}, {"date": "2021-04-14", "close": 17.96, "volume": 51666.0}, {"date": "2021-04-15", "close": 17.88, "volume": 29379.0}, {"date": "2021-04-16", "close": 17.81, "volume": 50677.0}, {"date": "2021-04-19", "close": 17.89, "volume": 62535.0}, {"date": "2021-04-20", "close": 17.85, "volume": 54843.0}, {"date": "2021-04-21", "close": 17.85, "volume": 509664.0}, {"date": "2021-04-22", "close": 17.84, "volume": 30033.0}, {"date": "2021-04-23", "close": 18.01, "volume": 14207.0}, {"date": "2021-04-26", "close": 17.92, "volume": 13526.0}, {"date": "2021-04-27", "close": 17.83, "volume": 97975.0}, {"date": "2021-04-28", "close": 17.98, "volume": 22165.0}, {"date": "2021-04-29", "close": 18.06, "volume": 97194.0}, {"date": "2021-04-30", "close": 18.03, "volume": 51860.0}, {"date": "2021-05-03", "close": 18.15, "volume": 46109.0}, {"date": "2021-05-04", "close": 18.1939, "volume": 17378.0}, {"date": "2021-05-05", "close": 18.08, "volume": 32532.0}, {"date": "2021-05-06", "close": 18.07, "volume": 17315.0}, {"date": "2021-05-07", "close": 18.175, "volume": 39292.0}, {"date": "2021-05-10", "close": 18.23, "volume": 44557.0}, {"date": "2021-05-11", "close": 18.19, "volume": 19733.0}, {"date": "2021-05-12", "close": 18.08, "volume": 19860.0}, {"date": "2021-05-13", "close": 17.965, "volume": 33389.0}, {"date": "2021-05-14", "close": 18.12, "volume": 20781.0}, {"date": "2021-05-17", "close": 17.87, "volume": 20460.0}, {"date": "2021-05-18", "close": 18.06, "volume": 22349.0}, {"date": "2021-05-19", "close": 17.95, "volume": 7037.0}, {"date": "2021-05-20", "close": 17.91, "volume": 23302.0}, {"date": "2021-05-21", "close": 18.135, "volume": 135009.0}, {"date": "2021-05-24", "close": 18.14, "volume": 65789.0}, {"date": "2021-05-25", "close": 18.26, "volume": 28850.0}, {"date": "2021-05-26", "close": 18.25, "volume": 36506.0}, {"date": "2021-05-27", "close": 18.31, "volume": 47021.0}, {"date": "2021-05-28", "close": 18.35, "volume": 27093.0}, {"date": "2021-06-01", "close": 18.34, "volume": 34694.0}, {"date": "2021-06-02", "close": 18.41, "volume": 27683.0}, {"date": "2021-06-03", "close": 18.26, "volume": 43418.0}, {"date": "2021-06-04", "close": 18.35, "volume": 23015.0}, {"date": "2021-06-07", "close": 18.25, "volume": 18015.0}, {"date": "2021-06-08", "close": 18.3, "volume": 21543.0}, {"date": "2021-06-09", "close": 18.345, "volume": 25862.0}, {"date": "2021-06-10", "close": 18.2, "volume": 32565.0}, {"date": "2021-06-11", "close": 18.34, "volume": 10205.0}, {"date": "2021-06-14", "close": 18.31, "volume": 18770.0}, {"date": "2021-06-15", "close": 18.2945, "volume": 27579.0}, {"date": "2021-06-16", "close": 18.34, "volume": 31883.0}, {"date": "2021-06-17", "close": 18.25, "volume": 20506.0}, {"date": "2021-06-18", "close": 18.27, "volume": 24997.0}, {"date": "2021-06-21", "close": 18.31, "volume": 54477.0}, {"date": "2021-06-22", "close": 18.29, "volume": 19765.0}, {"date": "2021-06-23", "close": 18.25, "volume": 48830.0}, {"date": "2021-06-24", "close": 18.3, "volume": 24358.0}, {"date": "2021-06-25", "close": 18.33, "volume": 23092.0}, {"date": "2021-06-28", "close": 18.3, "volume": 59321.0}, {"date": "2021-06-29", "close": 18.27, "volume": 34831.0}, {"date": "2021-06-30", "close": 17.98, "volume": 248876.0}, {"date": "2021-07-01", "close": 18.06, "volume": 64813.0}, {"date": "2021-07-02", "close": 18.12, "volume": 79886.0}, {"date": "2021-07-06", "close": 18.23, "volume": 64223.0}, {"date": "2021-07-07", "close": 18.11, "volume": 30455.0}, {"date": "2021-07-08", "close": 18.175, "volume": 16955.0}, {"date": "2021-07-09", "close": 18.22, "volume": 20290.0}, {"date": "2021-07-12", "close": 18.23, "volume": 57105.0}, {"date": "2021-07-13", "close": 18.24, "volume": 28349.0}, {"date": "2021-07-14", "close": 18.29, "volume": 40750.0}, {"date": "2021-07-15", "close": 18.17, "volume": 12522.0}, {"date": "2021-07-16", "close": 18.0, "volume": 15367.0}, {"date": "2021-07-19", "close": 18.02, "volume": 29721.0}, {"date": "2021-07-20", "close": 18.16, "volume": 19629.0}, {"date": "2021-07-21", "close": 18.17, "volume": 23631.0}, {"date": "2021-07-22", "close": 18.29, "volume": 20925.0}, {"date": "2021-07-23", "close": 18.2606, "volume": 25039.0}, {"date": "2021-07-26", "close": 18.25, "volume": 26163.0}, {"date": "2021-07-27", "close": 18.12, "volume": 12259.0}, {"date": "2021-07-28", "close": 18.24, "volume": 27248.0}, {"date": "2021-07-29", "close": 18.19, "volume": 19975.0}, {"date": "2021-07-30", "close": 18.19, "volume": 28693.0}, {"date": "2021-08-02", "close": 18.23, "volume": 84767.0}, {"date": "2021-08-03", "close": 18.25, "volume": 59328.0}, {"date": "2021-08-04", "close": 18.28, "volume": 18174.0}, {"date": "2021-08-05", "close": 18.15, "volume": 80358.0}, {"date": "2021-08-06", "close": 18.22, "volume": 21086.0}, {"date": "2021-08-09", "close": 18.25, "volume": 40573.0}, {"date": "2021-08-10", "close": 18.45, "volume": 15787.0}, {"date": "2021-08-11", "close": 18.45, "volume": 27885.0}, {"date": "2021-08-12", "close": 18.45, "volume": 17670.0}, {"date": "2021-08-13", "close": 18.44, "volume": 21080.0}, {"date": "2021-08-16", "close": 18.4, "volume": 20641.0}, {"date": "2021-08-17", "close": 18.39, "volume": 20821.0}, {"date": "2021-08-18", "close": 18.43, "volume": 17736.0}, {"date": "2021-08-19", "close": 18.35, "volume": 12987.0}, {"date": "2021-08-20", "close": 18.33, "volume": 19921.0}, {"date": "2021-08-23", "close": 18.35, "volume": 19638.0}, {"date": "2021-08-24", "close": 18.4, "volume": 6363.0}, {"date": "2021-08-25", "close": 18.4, "volume": 38867.0}, {"date": "2021-08-26", "close": 18.2, "volume": 31182.0}, {"date": "2021-08-27", "close": 18.31, "volume": 20694.0}, {"date": "2021-08-30", "close": 18.31, "volume": 18963.0}, {"date": "2021-08-31", "close": 18.3, "volume": 24055.0}, {"date": "2021-09-01", "close": 18.39, "volume": 31783.0}, {"date": "2021-09-02", "close": 18.36, "volume": 12283.0}, {"date": "2021-09-03", "close": 18.26, "volume": 12992.0}, {"date": "2021-09-07", "close": 18.3, "volume": 23420.0}, {"date": "2021-09-08", "close": 18.28, "volume": 36981.0}, {"date": "2021-09-09", "close": 18.24, "volume": 56469.0}, {"date": "2021-09-10", "close": 18.2, "volume": 166673.0}, {"date": "2021-09-13", "close": 18.37, "volume": 324718.0}, {"date": "2021-09-14", "close": 18.42, "volume": 72745.0}, {"date": "2021-09-15", "close": 18.09, "volume": 365790.0}, {"date": "2021-09-16", "close": 18.1, "volume": 193123.0}, {"date": "2021-09-17", "close": 17.31, "volume": 234072.0}, {"date": "2021-09-20", "close": 17.14, "volume": 51650.0}, {"date": "2021-09-21", "close": 17.09, "volume": 120270.0}, {"date": "2021-09-22", "close": 17.2, "volume": 114356.0}, {"date": "2021-09-23", "close": 17.35, "volume": 112782.0}, {"date": "2021-09-24", "close": 17.3, "volume": 53120.0}, {"date": "2021-09-27", "close": 17.22, "volume": 44775.0}, {"date": "2021-09-28", "close": 16.97, "volume": 36207.0}, {"date": "2021-09-29", "close": 17.11, "volume": 99137.0}, {"date": "2021-09-30", "close": 17.02, "volume": 55948.0}, {"date": "2021-10-01", "close": 17.21, "volume": 83990.0}, {"date": "2021-10-04", "close": 17.05, "volume": 46392.0}, {"date": "2021-10-05", "close": 17.09, "volume": 73122.0}, {"date": "2021-10-06", "close": 16.96, "volume": 50885.0}, {"date": "2021-10-07", "close": 16.8, "volume": 282341.0}, {"date": "2021-10-08", "close": 16.82, "volume": 91832.0}, {"date": "2021-10-11", "close": 16.94, "volume": 242892.0}, {"date": "2021-10-12", "close": 16.8, "volume": 311004.0}, {"date": "2021-10-13", "close": 16.74, "volume": 365184.0}, {"date": "2021-10-14", "close": 16.82, "volume": 127784.0}, {"date": "2021-10-15", "close": 16.88, "volume": 61645.0}, {"date": "2021-10-18", "close": 16.81, "volume": 72375.0}, {"date": "2021-10-19", "close": 16.91, "volume": 216644.0}, {"date": "2021-10-20", "close": 17.3, "volume": 277916.0}, {"date": "2021-10-21", "close": 17.26, "volume": 97699.0}, {"date": "2021-10-22", "close": 17.22, "volume": 237839.0}, {"date": "2021-10-25", "close": 16.95, "volume": 249103.0}, {"date": "2021-10-26", "close": 16.97, "volume": 68968.0}, {"date": "2021-10-27", "close": 17.03, "volume": 82926.0}, {"date": "2021-10-28", "close": 17.02, "volume": 94515.0}, {"date": "2021-10-29", "close": 17.04, "volume": 85722.0}, {"date": "2021-11-01", "close": 16.99, "volume": 97588.0}, {"date": "2021-11-02", "close": 16.97, "volume": 56932.0}, {"date": "2021-11-03", "close": 16.99, "volume": 124881.0}, {"date": "2021-11-04", "close": 16.97, "volume": 187636.0}, {"date": "2021-11-05", "close": 17.04, "volume": 109931.0}, {"date": "2021-11-08", "close": 16.98, "volume": 166552.0}, {"date": "2021-11-09", "close": 16.95, "volume": 74812.0}, {"date": "2021-11-10", "close": 16.93, "volume": 128989.0}, {"date": "2021-11-11", "close": 16.94, "volume": 31140.0}, {"date": "2021-11-12", "close": 16.94, "volume": 29117.0}, {"date": "2021-11-15", "close": 16.66, "volume": 116493.0}, {"date": "2021-11-16", "close": 16.84, "volume": 66729.0}, {"date": "2021-11-17", "close": 16.84, "volume": 48760.0}, {"date": "2021-11-18", "close": 16.79, "volume": 56668.0}, {"date": "2021-11-19", "close": 16.74, "volume": 50101.0}, {"date": "2021-11-22", "close": 16.74, "volume": 35819.0}, {"date": "2021-11-23", "close": 16.72, "volume": 59514.0}, {"date": "2021-11-24", "close": 16.91, "volume": 32054.0}, {"date": "2021-11-26", "close": 16.9, "volume": 20629.0}, {"date": "2021-11-29", "close": 16.89, "volume": 31517.0}, {"date": "2021-11-30", "close": 16.92, "volume": 52221.0}, {"date": "2021-12-01", "close": 16.91, "volume": 45380.0}, {"date": "2021-12-02", "close": 16.8, "volume": 43024.0}, {"date": "2021-12-03", "close": 16.91, "volume": 45775.0}, {"date": "2021-12-06", "close": 16.77, "volume": 59980.0}, {"date": "2021-12-07", "close": 16.7, "volume": 86958.0}, {"date": "2021-12-08", "close": 16.7, "volume": 70316.0}, {"date": "2021-12-09", "close": 16.71, "volume": 45874.0}, {"date": "2021-12-10", "close": 16.74, "volume": 29434.0}, {"date": "2021-12-13", "close": 16.8, "volume": 59277.0}, {"date": "2021-12-14", "close": 16.45, "volume": 184855.0}, {"date": "2021-12-15", "close": 16.5, "volume": 62239.0}, {"date": "2021-12-16", "close": 16.47, "volume": 72574.0}, {"date": "2021-12-17", "close": 16.45, "volume": 68278.0}, {"date": "2021-12-20", "close": 16.16, "volume": 118618.0}, {"date": "2021-12-21", "close": 16.26, "volume": 157828.0}, {"date": "2021-12-22", "close": 16.44, "volume": 167134.0}, {"date": "2021-12-23", "close": 16.5, "volume": 144334.0}, {"date": "2021-12-27", "close": 16.51, "volume": 127682.0}, {"date": "2021-12-28", "close": 16.53, "volume": 131865.0}, {"date": "2021-12-29", "close": 16.46, "volume": 136609.0}, {"date": "2021-12-30", "close": 16.5, "volume": 214818.0}, {"date": "2021-12-31", "close": 17.06, "volume": 384060.0}, {"date": "2022-01-03", "close": 16.85, "volume": 75311.0}, {"date": "2022-01-04", "close": 16.95, "volume": 59327.0}, {"date": "2022-01-05", "close": 16.68, "volume": 347654.0}, {"date": "2022-01-06", "close": 16.42, "volume": 74500.0}, {"date": "2022-01-07", "close": 16.48, "volume": 44398.0}, {"date": "2022-01-10", "close": 16.34, "volume": 75744.0}, {"date": "2022-01-11", "close": 16.52, "volume": 98988.0}, {"date": "2022-01-12", "close": 16.55, "volume": 158067.0}, {"date": "2022-01-13", "close": 16.49, "volume": 55793.0}, {"date": "2022-01-14", "close": 16.49, "volume": 68419.0}, {"date": "2022-01-18", "close": 16.47, "volume": 52222.0}, {"date": "2022-01-19", "close": 16.55, "volume": 103781.0}, {"date": "2022-01-20", "close": 16.2, "volume": 46161.0}, {"date": "2022-01-21", "close": 15.94, "volume": 27285.0}, {"date": "2022-01-24", "close": 15.77, "volume": 115848.0}, {"date": "2022-01-25", "close": 16.25, "volume": 186806.0}, {"date": "2022-01-26", "close": 16.33, "volume": 36846.0}, {"date": "2022-01-27", "close": 16.35, "volume": 68605.0}, {"date": "2022-01-28", "close": 16.4, "volume": 34815.0}, {"date": "2022-01-31", "close": 16.54, "volume": 52880.0}, {"date": "2022-02-01", "close": 16.53, "volume": 34176.0}, {"date": "2022-02-02", "close": 16.54, "volume": 34079.0}, {"date": "2022-02-03", "close": 16.5, "volume": 88566.0}, {"date": "2022-02-04", "close": 16.45, "volume": 25625.0}, {"date": "2022-02-07", "close": 16.48, "volume": 11291.0}, {"date": "2022-02-08", "close": 16.63, "volume": 40163.0}, {"date": "2022-02-09", "close": 16.59, "volume": 31932.0}, {"date": "2022-02-10", "close": 16.6, "volume": 43550.0}, {"date": "2022-02-11", "close": 16.11, "volume": 77925.0}, {"date": "2022-02-14", "close": 16.27, "volume": 38847.0}, {"date": "2022-02-15", "close": 16.4, "volume": 121264.0}, {"date": "2022-02-16", "close": 16.43, "volume": 44918.0}, {"date": "2022-02-17", "close": 16.45, "volume": 21206.0}, {"date": "2022-02-18", "close": 16.29, "volume": 35753.0}, {"date": "2022-02-22", "close": 16.25, "volume": 26866.0}, {"date": "2022-02-23", "close": 16.14, "volume": 22171.0}, {"date": "2022-02-24", "close": 16.09, "volume": 42188.0}, {"date": "2022-02-25", "close": 16.31, "volume": 31727.0}, {"date": "2022-02-28", "close": 16.2, "volume": 64403.0}, {"date": "2022-03-01", "close": 16.29, "volume": 32172.0}, {"date": "2022-03-02", "close": 16.33, "volume": 43771.0}, {"date": "2022-03-03", "close": 16.31, "volume": 20971.0}, {"date": "2022-03-04", "close": 16.31, "volume": 19875.0}, {"date": "2022-03-07", "close": 16.15, "volume": 23012.0}, {"date": "2022-03-08", "close": 16.16, "volume": 29263.0}, {"date": "2022-03-09", "close": 16.12, "volume": 22282.0}, {"date": "2022-03-10", "close": 15.91, "volume": 20362.0}, {"date": "2022-03-11", "close": 16.05, "volume": 22572.0}, {"date": "2022-03-14", "close": 16.0, "volume": 11898.0}, {"date": "2022-03-15", "close": 15.95, "volume": 15415.0}, {"date": "2022-03-16", "close": 16.36, "volume": 16084.0}, {"date": "2022-03-17", "close": 15.97, "volume": 47684.0}, {"date": "2022-03-18", "close": 16.11, "volume": 28567.0}, {"date": "2022-03-21", "close": 16.04, "volume": 23727.0}, {"date": "2022-03-22", "close": 15.88, "volume": 54641.0}, {"date": "2022-03-23", "close": 15.8, "volume": 45090.0}, {"date": "2022-03-24", "close": 15.66, "volume": 87542.0}, {"date": "2022-03-25", "close": 15.82, "volume": 56299.0}, {"date": "2022-03-28", "close": 15.72, "volume": 17718.0}, {"date": "2022-03-29", "close": 15.7, "volume": 25364.0}, {"date": "2022-03-30", "close": 15.71, "volume": 23264.0}, {"date": "2022-03-31", "close": 15.79, "volume": 21244.0}, {"date": "2022-04-01", "close": 15.89, "volume": 44737.0}, {"date": "2022-04-04", "close": 15.98, "volume": 25650.0}, {"date": "2022-04-05", "close": 15.94, "volume": 9653.0}, {"date": "2022-04-06", "close": 15.8, "volume": 24243.0}, {"date": "2022-04-07", "close": 15.77, "volume": 45297.0}, {"date": "2022-04-08", "close": 15.57, "volume": 10942.0}, {"date": "2022-04-11", "close": 15.29, "volume": 53074.0}, {"date": "2022-04-12", "close": 15.54, "volume": 20696.0}, {"date": "2022-04-13", "close": 15.7, "volume": 30070.0}, {"date": "2022-04-14", "close": 15.7, "volume": 28698.0}, {"date": "2022-04-18", "close": 15.42, "volume": 31519.0}, {"date": "2022-04-19", "close": 15.4, "volume": 56634.0}, {"date": "2022-04-20", "close": 15.38, "volume": 42046.0}, {"date": "2022-04-21", "close": 15.29, "volume": 36677.0}, {"date": "2022-04-22", "close": 15.31, "volume": 40199.0}, {"date": "2022-04-25", "close": 15.37, "volume": 28572.0}, {"date": "2022-04-26", "close": 15.27, "volume": 27744.0}, {"date": "2022-04-27", "close": 15.24, "volume": 51704.0}, {"date": "2022-04-28", "close": 15.25, "volume": 16918.0}, {"date": "2022-04-29", "close": 15.21, "volume": 38730.0}, {"date": "2022-05-02", "close": 15.08, "volume": 23884.0}, {"date": "2022-05-03", "close": 14.98, "volume": 32424.0}, {"date": "2022-05-04", "close": 15.05, "volume": 41931.0}, {"date": "2022-05-05", "close": 14.9, "volume": 34098.0}, {"date": "2022-05-06", "close": 14.92, "volume": 20128.0}, {"date": "2022-05-09", "close": 14.75, "volume": 51739.0}, {"date": "2022-05-10", "close": 14.85, "volume": 58673.0}, {"date": "2022-05-11", "close": 14.66, "volume": 55602.0}, {"date": "2022-05-12", "close": 14.41, "volume": 61983.0}, {"date": "2022-05-13", "close": 14.81, "volume": 61571.0}, {"date": "2022-05-16", "close": 14.7, "volume": 66990.0}, {"date": "2022-05-17", "close": 14.61, "volume": 60026.0}, {"date": "2022-05-18", "close": 14.28, "volume": 49350.0}, {"date": "2022-05-19", "close": 14.34, "volume": 54840.0}, {"date": "2022-05-20", "close": 14.4, "volume": 26911.0}, {"date": "2022-05-23", "close": 14.42, "volume": 52143.0}, {"date": "2022-05-24", "close": 14.45, "volume": 41771.0}, {"date": "2022-05-25", "close": 14.64, "volume": 25053.0}, {"date": "2022-05-26", "close": 14.74, "volume": 95479.0}, {"date": "2022-05-27", "close": 14.87, "volume": 47017.0}, {"date": "2022-05-31", "close": 14.78, "volume": 37443.0}, {"date": "2022-06-01", "close": 14.59, "volume": 46811.0}, {"date": "2022-06-02", "close": 14.71, "volume": 46004.0}, {"date": "2022-06-03", "close": 14.62, "volume": 22164.0}, {"date": "2022-06-06", "close": 14.51, "volume": 47721.0}, {"date": "2022-06-07", "close": 14.64, "volume": 30951.0}, {"date": "2022-06-08", "close": 14.54, "volume": 30084.0}, {"date": "2022-06-09", "close": 14.55, "volume": 27819.0}, {"date": "2022-06-10", "close": 14.55, "volume": 47010.0}, {"date": "2022-06-13", "close": 13.9, "volume": 41591.0}, {"date": "2022-06-14", "close": 13.92, "volume": 105354.0}, {"date": "2022-06-15", "close": 13.77, "volume": 135837.0}, {"date": "2022-06-16", "close": 13.41, "volume": 88909.0}, {"date": "2022-06-17", "close": 13.62, "volume": 48550.0}, {"date": "2022-06-21", "close": 13.55, "volume": 81151.0}, {"date": "2022-06-22", "close": 13.58, "volume": 118738.0}, {"date": "2022-06-23", "close": 13.74, "volume": 70596.0}, {"date": "2022-06-24", "close": 13.83, "volume": 99811.0}, {"date": "2022-06-27", "close": 13.9, "volume": 78040.0}, {"date": "2022-06-28", "close": 14.16, "volume": 67170.0}, {"date": "2022-06-29", "close": 14.43, "volume": 68907.0}, {"date": "2022-06-30", "close": 14.58, "volume": 80005.0}, {"date": "2022-07-01", "close": 14.73, "volume": 30643.0}, {"date": "2022-07-05", "close": 14.73, "volume": 30758.0}, {"date": "2022-07-06", "close": 14.62, "volume": 13186.0}, {"date": "2022-07-07", "close": 14.68, "volume": 27883.0}, {"date": "2022-07-08", "close": 14.65, "volume": 41036.0}, {"date": "2022-07-11", "close": 14.55, "volume": 29998.0}, {"date": "2022-07-12", "close": 14.59, "volume": 35258.0}, {"date": "2022-07-13", "close": 14.56, "volume": 10813.0}, {"date": "2022-07-14", "close": 14.56, "volume": 28470.0}, {"date": "2022-07-15", "close": 14.5, "volume": 58823.0}, {"date": "2022-07-18", "close": 14.58, "volume": 20830.0}, {"date": "2022-07-19", "close": 14.63, "volume": 24878.0}, {"date": "2022-07-20", "close": 14.55, "volume": 83956.0}, {"date": "2022-07-21", "close": 14.39, "volume": 123305.0}, {"date": "2022-07-22", "close": 14.55, "volume": 52121.0}, {"date": "2022-07-25", "close": 14.61, "volume": 33491.0}, {"date": "2022-07-26", "close": 14.57, "volume": 40408.0}, {"date": "2022-07-27", "close": 14.57, "volume": 55157.0}, {"date": "2022-07-28", "close": 14.6, "volume": 48217.0}, {"date": "2022-07-29", "close": 14.8, "volume": 62394.0}, {"date": "2022-08-01", "close": 14.82, "volume": 49534.0}, {"date": "2022-08-02", "close": 14.65, "volume": 91536.0}, {"date": "2022-08-03", "close": 14.73, "volume": 64747.0}, {"date": "2022-08-04", "close": 14.7, "volume": 217477.0}, {"date": "2022-08-05", "close": 14.62, "volume": 40931.0}, {"date": "2022-08-08", "close": 14.6, "volume": 78045.0}, {"date": "2022-08-09", "close": 14.59, "volume": 23762.0}, {"date": "2022-08-10", "close": 14.76, "volume": 25971.0}, {"date": "2022-08-11", "close": 14.72, "volume": 40638.0}, {"date": "2022-08-12", "close": 14.77, "volume": 36859.0}, {"date": "2022-08-15", "close": 14.79, "volume": 50531.0}, {"date": "2022-08-16", "close": 14.6, "volume": 57051.0}, {"date": "2022-08-17", "close": 14.65, "volume": 35033.0}, {"date": "2022-08-18", "close": 14.7, "volume": 38032.0}, {"date": "2022-08-19", "close": 14.5, "volume": 33905.0}, {"date": "2022-08-22", "close": 14.32, "volume": 45435.0}, {"date": "2022-08-23", "close": 14.37, "volume": 41249.0}, {"date": "2022-08-24", "close": 14.44, "volume": 31919.0}, {"date": "2022-08-25", "close": 14.44, "volume": 20094.0}, {"date": "2022-08-26", "close": 14.39, "volume": 31035.0}, {"date": "2022-08-29", "close": 14.35, "volume": 48404.0}, {"date": "2022-08-30", "close": 14.3, "volume": 36175.0}, {"date": "2022-08-31", "close": 14.29, "volume": 51290.0}, {"date": "2022-09-01", "close": 14.3, "volume": 52590.0}, {"date": "2022-09-02", "close": 14.11, "volume": 71817.0}, {"date": "2022-09-06", "close": 14.12, "volume": 34001.0}, {"date": "2022-09-07", "close": 14.13, "volume": 35889.0}, {"date": "2022-09-08", "close": 14.0, "volume": 44480.0}, {"date": "2022-09-09", "close": 14.02, "volume": 45591.0}, {"date": "2022-09-12", "close": 13.97, "volume": 56021.0}, {"date": "2022-09-13", "close": 13.81, "volume": 63562.0}, {"date": "2022-09-14", "close": 13.85, "volume": 22587.0}, {"date": "2022-09-15", "close": 13.69, "volume": 25513.0}, {"date": "2022-09-16", "close": 13.48, "volume": 62092.0}, {"date": "2022-09-19", "close": 13.39, "volume": 68870.0}, {"date": "2022-09-20", "close": 13.29, "volume": 116123.0}, {"date": "2022-09-21", "close": 13.38, "volume": 37521.0}, {"date": "2022-09-22", "close": 13.51, "volume": 69239.0}, {"date": "2022-09-23", "close": 13.42, "volume": 89128.0}, {"date": "2022-09-26", "close": 13.09, "volume": 42717.0}, {"date": "2022-09-27", "close": 13.05, "volume": 82490.0}, {"date": "2022-09-28", "close": 13.35, "volume": 48266.0}, {"date": "2022-09-29", "close": 13.19, "volume": 63244.0}, {"date": "2022-09-30", "close": 13.4, "volume": 48018.0}, {"date": "2022-10-03", "close": 13.35, "volume": 70925.0}, {"date": "2022-10-04", "close": 13.37, "volume": 133185.0}, {"date": "2022-10-05", "close": 13.2985, "volume": 37224.0}, {"date": "2022-10-06", "close": 13.29, "volume": 27160.0}, {"date": "2022-10-07", "close": 13.05, "volume": 56820.0}, {"date": "2022-10-10", "close": 13.0, "volume": 61899.0}, {"date": "2022-10-11", "close": 12.93, "volume": 92344.0}, {"date": "2022-10-12", "close": 12.91, "volume": 42389.0}, {"date": "2022-10-13", "close": 12.81, "volume": 148805.0}, {"date": "2022-10-14", "close": 12.55, "volume": 106963.0}, {"date": "2022-10-17", "close": 12.63, "volume": 61950.0}, {"date": "2022-10-18", "close": 12.71, "volume": 167675.0}, {"date": "2022-10-19", "close": 12.56, "volume": 46197.0}, {"date": "2022-10-20", "close": 12.58, "volume": 125387.0}, {"date": "2022-10-21", "close": 12.69, "volume": 122069.0}, {"date": "2022-10-24", "close": 12.75, "volume": 71705.0}, {"date": "2022-10-25", "close": 12.86, "volume": 77832.0}, {"date": "2022-10-26", "close": 12.91, "volume": 118185.0}, {"date": "2022-10-27", "close": 13.03, "volume": 85685.0}, {"date": "2022-10-28", "close": 12.81, "volume": 49956.0}, {"date": "2022-10-31", "close": 12.76, "volume": 77333.0}, {"date": "2022-11-01", "close": 12.83, "volume": 115556.0}, {"date": "2022-11-02", "close": 12.7, "volume": 140141.0}, {"date": "2022-11-03", "close": 12.77, "volume": 32259.0}, {"date": "2022-11-04", "close": 12.82, "volume": 58483.0}, {"date": "2022-11-07", "close": 12.83, "volume": 112441.0}, {"date": "2022-11-08", "close": 12.91, "volume": 63680.0}, {"date": "2022-11-09", "close": 12.89, "volume": 52994.0}, {"date": "2022-11-10", "close": 13.19, "volume": 73735.0}, {"date": "2022-11-11", "close": 13.19, "volume": 34960.0}, {"date": "2022-11-14", "close": 13.12, "volume": 44971.0}, {"date": "2022-11-15", "close": 13.16, "volume": 79219.0}, {"date": "2022-11-16", "close": 13.13, "volume": 52838.0}, {"date": "2022-11-17", "close": 13.02, "volume": 81875.0}, {"date": "2022-11-18", "close": 12.9, "volume": 62360.0}, {"date": "2022-11-21", "close": 12.93, "volume": 55776.0}, {"date": "2022-11-22", "close": 13.07, "volume": 49333.0}, {"date": "2022-11-23", "close": 13.07, "volume": 63210.0}, {"date": "2022-11-25", "close": 13.07, "volume": 11623.0}, {"date": "2022-11-28", "close": 13.0099, "volume": 100216.0}, {"date": "2022-11-29", "close": 12.91, "volume": 114802.0}, {"date": "2022-11-30", "close": 13.01, "volume": 134125.0}, {"date": "2022-12-01", "close": 13.18, "volume": 147469.0}, {"date": "2022-12-02", "close": 13.04, "volume": 105295.0}, {"date": "2022-12-05", "close": 12.94, "volume": 229064.0}, {"date": "2022-12-06", "close": 12.96, "volume": 246229.0}, {"date": "2022-12-07", "close": 13.04, "volume": 173758.0}, {"date": "2022-12-08", "close": 12.98, "volume": 131177.0}, {"date": "2022-12-09", "close": 13.1, "volume": 669946.0}, {"date": "2022-12-12", "close": 13.1, "volume": 135397.0}, {"date": "2022-12-13", "close": 13.08, "volume": 204034.0}, {"date": "2022-12-14", "close": 13.06, "volume": 105727.0}, {"date": "2022-12-15", "close": 12.9, "volume": 284861.0}, {"date": "2022-12-16", "close": 12.89, "volume": 58745.0}, {"date": "2022-12-19", "close": 12.9, "volume": 97204.0}, {"date": "2022-12-20", "close": 12.825, "volume": 163139.0}, {"date": "2022-12-21", "close": 12.92, "volume": 349915.0}, {"date": "2022-12-22", "close": 12.88, "volume": 119924.0}, {"date": "2022-12-23", "close": 12.89, "volume": 70454.0}, {"date": "2022-12-27", "close": 12.8, "volume": 186056.0}, {"date": "2022-12-28", "close": 12.8, "volume": 318543.0}, {"date": "2022-12-29", "close": 12.85, "volume": 242263.0}, {"date": "2022-12-30", "close": 12.81, "volume": 122776.0}, {"date": "2023-01-03", "close": 12.83, "volume": 77053.0}, {"date": "2023-01-04", "close": 13.01, "volume": 112165.0}, {"date": "2023-01-05", "close": 13.06, "volume": 47776.0}, {"date": "2023-01-06", "close": 13.09, "volume": 40874.0}, {"date": "2023-01-09", "close": 13.15, "volume": 39653.0}, {"date": "2023-01-10", "close": 13.16, "volume": 32122.0}, {"date": "2023-01-11", "close": 13.15, "volume": 51371.0}, {"date": "2023-01-12", "close": 13.195, "volume": 56208.0}, {"date": "2023-01-13", "close": 13.14, "volume": 58872.0}, {"date": "2023-01-17", "close": 13.25, "volume": 58645.0}, {"date": "2023-01-18", "close": 13.28, "volume": 42321.0}, {"date": "2023-01-19", "close": 13.2, "volume": 94444.0}, {"date": "2023-01-20", "close": 13.19, "volume": 83861.0}, {"date": "2023-01-23", "close": 13.19, "volume": 80834.0}, {"date": "2023-01-24", "close": 13.22, "volume": 58469.0}, {"date": "2023-01-25", "close": 13.2, "volume": 46824.0}, {"date": "2023-01-26", "close": 13.26, "volume": 29885.0}, {"date": "2023-01-27", "close": 13.21, "volume": 87328.0}, {"date": "2023-01-30", "close": 13.24, "volume": 22530.0}, {"date": "2023-01-31", "close": 13.355, "volume": 74765.0}, {"date": "2023-02-01", "close": 13.26, "volume": 103552.0}, {"date": "2023-02-02", "close": 13.38, "volume": 39227.0}, {"date": "2023-02-03", "close": 13.4, "volume": 36358.0}, {"date": "2023-02-06", "close": 13.27, "volume": 38444.0}, {"date": "2023-02-07", "close": 13.32, "volume": 11490.0}, {"date": "2023-02-08", "close": 13.26, "volume": 52653.0}, {"date": "2023-02-09", "close": 13.24, "volume": 28685.0}, {"date": "2023-02-10", "close": 13.2, "volume": 57764.0}, {"date": "2023-02-13", "close": 13.05, "volume": 75489.0}, {"date": "2023-02-14", "close": 13.05, "volume": 17114.0}, {"date": "2023-02-15", "close": 13.03, "volume": 24781.0}, {"date": "2023-02-16", "close": 13.01, "volume": 29983.0}, {"date": "2023-02-17", "close": 13.02, "volume": 52347.0}, {"date": "2023-02-21", "close": 12.93, "volume": 59939.0}, {"date": "2023-02-22", "close": 12.94, "volume": 38967.0}, {"date": "2023-02-23", "close": 12.95, "volume": 19298.0}, {"date": "2023-02-24", "close": 13.0, "volume": 18687.0}, {"date": "2023-02-27", "close": 12.85, "volume": 41745.0}, {"date": "2023-02-28", "close": 13.0, "volume": 58164.0}, {"date": "2023-03-01", "close": 13.11, "volume": 71803.0}, {"date": "2023-03-02", "close": 13.02, "volume": 17158.0}, {"date": "2023-03-03", "close": 13.1, "volume": 48773.0}, {"date": "2023-03-06", "close": 12.97, "volume": 37851.0}, {"date": "2023-03-07", "close": 13.0, "volume": 25335.0}, {"date": "2023-03-08", "close": 12.91, "volume": 75728.0}, {"date": "2023-03-09", "close": 12.87, "volume": 32037.0}, {"date": "2023-03-10", "close": 12.7, "volume": 161477.0}, {"date": "2023-03-13", "close": 12.46, "volume": 226410.0}, {"date": "2023-03-14", "close": 12.55, "volume": 88411.0}, {"date": "2023-03-15", "close": 12.5, "volume": 364632.0}, {"date": "2023-03-16", "close": 12.56, "volume": 101165.0}, {"date": "2023-03-17", "close": 12.43, "volume": 70349.0}, {"date": "2023-03-20", "close": 12.38, "volume": 275325.0}, {"date": "2023-03-21", "close": 12.35, "volume": 50609.0}, {"date": "2023-03-22", "close": 12.32, "volume": 89254.0}, {"date": "2023-03-23", "close": 12.34, "volume": 90966.0}, {"date": "2023-03-24", "close": 12.38, "volume": 74982.0}, {"date": "2023-03-27", "close": 12.29, "volume": 63883.0}, {"date": "2023-03-28", "close": 12.31, "volume": 54724.0}, {"date": "2023-03-29", "close": 12.31, "volume": 114962.0}, {"date": "2023-03-30", "close": 12.37, "volume": 55261.0}, {"date": "2023-03-31", "close": 12.33, "volume": 81591.0}, {"date": "2023-04-03", "close": 12.34, "volume": 62384.0}, {"date": "2023-04-04", "close": 12.31, "volume": 49913.0}, {"date": "2023-04-05", "close": 12.27, "volume": 53868.0}, {"date": "2023-04-06", "close": 12.25, "volume": 37048.0}, {"date": "2023-04-10", "close": 12.17, "volume": 65876.0}, {"date": "2023-04-11", "close": 12.23, "volume": 55207.0}, {"date": "2023-04-12", "close": 12.21, "volume": 51198.0}, {"date": "2023-04-13", "close": 12.12, "volume": 34291.0}, {"date": "2023-04-14", "close": 12.09, "volume": 48707.0}, {"date": "2023-04-17", "close": 12.02, "volume": 61030.0}, {"date": "2023-04-18", "close": 12.04, "volume": 51176.0}, {"date": "2023-04-19", "close": 12.04, "volume": 54993.0}, {"date": "2023-04-20", "close": 12.065, "volume": 158888.0}, {"date": "2023-04-21", "close": 12.065, "volume": 54048.0}, {"date": "2023-04-24", "close": 12.08, "volume": 60249.0}, {"date": "2023-04-25", "close": 12.1, "volume": 52680.0}, {"date": "2023-04-26", "close": 12.12, "volume": 46054.0}, {"date": "2023-04-27", "close": 12.11, "volume": 60136.0}, {"date": "2023-04-28", "close": 12.16, "volume": 44380.0}, {"date": "2023-05-01", "close": 12.15, "volume": 37768.0}, {"date": "2023-05-02", "close": 12.11, "volume": 102476.0}, {"date": "2023-05-03", "close": 12.12, "volume": 63530.0}, {"date": "2023-05-04", "close": 12.03, "volume": 274260.0}, {"date": "2023-05-05", "close": 11.95, "volume": 94468.0}, {"date": "2023-05-08", "close": 11.85, "volume": 92943.0}, {"date": "2023-05-09", "close": 11.93, "volume": 25879.0}, {"date": "2023-05-10", "close": 11.88, "volume": 35572.0}, {"date": "2023-05-11", "close": 11.85, "volume": 81128.0}, {"date": "2023-05-12", "close": 11.84, "volume": 87459.0}, {"date": "2023-05-15", "close": 11.9, "volume": 42161.0}, {"date": "2023-05-16", "close": 11.78, "volume": 32659.0}, {"date": "2023-05-17", "close": 11.78, "volume": 56633.0}, {"date": "2023-05-18", "close": 11.78, "volume": 23996.0}, {"date": "2023-05-19", "close": 11.75, "volume": 86803.0}, {"date": "2023-05-22", "close": 11.75, "volume": 121331.0}, {"date": "2023-05-23", "close": 11.72, "volume": 100852.0}, {"date": "2023-05-24", "close": 11.71, "volume": 72671.0}, {"date": "2023-05-25", "close": 11.69, "volume": 37643.0}, {"date": "2023-05-26", "close": 11.68, "volume": 20867.0}, {"date": "2023-05-30", "close": 11.69, "volume": 23809.0}, {"date": "2023-05-31", "close": 11.72, "volume": 157019.0}, {"date": "2023-06-01", "close": 11.74, "volume": 37626.0}, {"date": "2023-06-02", "close": 11.78, "volume": 61290.0}, {"date": "2023-06-05", "close": 11.72, "volume": 36400.0}, {"date": "2023-06-06", "close": 11.82, "volume": 45067.0}, {"date": "2023-06-07", "close": 11.76, "volume": 45057.0}, {"date": "2023-06-08", "close": 11.95, "volume": 98718.0}, {"date": "2023-06-09", "close": 12.03, "volume": 77786.0}, {"date": "2023-06-12", "close": 12.1, "volume": 46587.0}, {"date": "2023-06-13", "close": 12.1, "volume": 272309.0}, {"date": "2023-06-14", "close": 12.09, "volume": 51356.0}, {"date": "2023-06-15", "close": 12.1, "volume": 41615.0}, {"date": "2023-06-16", "close": 12.12, "volume": 67890.0}, {"date": "2023-06-20", "close": 12.1, "volume": 41753.0}, {"date": "2023-06-21", "close": 12.08, "volume": 50575.0}, {"date": "2023-06-22", "close": 11.93, "volume": 5499.0}, {"date": "2023-06-23", "close": 11.89, "volume": 47251.0}, {"date": "2023-06-26", "close": 11.89, "volume": 19539.0}, {"date": "2023-06-27", "close": 11.87, "volume": 41208.0}, {"date": "2023-06-28", "close": 11.91, "volume": 140991.0}, {"date": "2023-06-29", "close": 11.84, "volume": 49726.0}, {"date": "2023-06-30", "close": 11.81, "volume": 48354.0}, {"date": "2023-07-03", "close": 11.8, "volume": 29836.0}, {"date": "2023-07-05", "close": 11.81, "volume": 50599.0}, {"date": "2023-07-06", "close": 11.7499, "volume": 53437.0}, {"date": "2023-07-07", "close": 11.7994, "volume": 9636.0}, {"date": "2023-07-10", "close": 11.84, "volume": 47223.0}, {"date": "2023-07-11", "close": 11.86, "volume": 65844.0}, {"date": "2023-07-12", "close": 11.97, "volume": 44080.0}, {"date": "2023-07-13", "close": 11.94, "volume": 41886.0}, {"date": "2023-07-14", "close": 11.8, "volume": 41298.0}, {"date": "2023-07-17", "close": 11.77, "volume": 30944.0}, {"date": "2023-07-18", "close": 11.85, "volume": 42543.0}, {"date": "2023-07-19", "close": 11.76, "volume": 97119.0}, {"date": "2023-07-20", "close": 11.77, "volume": 89165.0}, {"date": "2023-07-21", "close": 11.79, "volume": 58361.0}, {"date": "2023-07-24", "close": 11.8, "volume": 82977.0}, {"date": "2023-07-25", "close": 11.81, "volume": 77877.0}, {"date": "2023-07-26", "close": 11.8, "volume": 83323.0}, {"date": "2023-07-27", "close": 11.76, "volume": 94888.0}, {"date": "2023-07-28", "close": 11.86, "volume": 82618.0}, {"date": "2023-07-31", "close": 11.86, "volume": 49742.0}, {"date": "2023-08-01", "close": 11.79, "volume": 54844.0}, {"date": "2023-08-02", "close": 11.75, "volume": 52496.0}, {"date": "2023-08-03", "close": 11.67, "volume": 64571.0}, {"date": "2023-08-04", "close": 11.77, "volume": 68920.0}, {"date": "2023-08-07", "close": 11.81, "volume": 32175.0}, {"date": "2023-08-08", "close": 11.8, "volume": 46873.0}, {"date": "2023-08-09", "close": 11.93, "volume": 31510.0}, {"date": "2023-08-10", "close": 11.94, "volume": 36220.0}, {"date": "2023-08-11", "close": 11.96, "volume": 56444.0}, {"date": "2023-08-14", "close": 12.0, "volume": 37509.0}, {"date": "2023-08-15", "close": 11.96, "volume": 17476.0}, {"date": "2023-08-16", "close": 11.82, "volume": 35579.0}, {"date": "2023-08-17", "close": 11.79, "volume": 23394.0}, {"date": "2023-08-18", "close": 11.69, "volume": 36683.0}, {"date": "2023-08-21", "close": 11.65, "volume": 35166.0}, {"date": "2023-08-22", "close": 11.66, "volume": 38503.0}, {"date": "2023-08-23", "close": 11.72, "volume": 47119.0}, {"date": "2023-08-24", "close": 11.68, "volume": 36358.0}, {"date": "2023-08-25", "close": 11.66, "volume": 49017.0}, {"date": "2023-08-28", "close": 11.66, "volume": 53700.0}, {"date": "2023-08-29", "close": 11.7, "volume": 36352.0}, {"date": "2023-08-30", "close": 11.8, "volume": 44607.0}, {"date": "2023-08-31", "close": 11.83, "volume": 41671.0}, {"date": "2023-09-01", "close": 11.94, "volume": 19549.0}, {"date": "2023-09-05", "close": 11.86, "volume": 29217.0}, {"date": "2023-09-06", "close": 11.95, "volume": 52327.0}, {"date": "2023-09-07", "close": 12.04, "volume": 60796.0}, {"date": "2023-09-08", "close": 12.15, "volume": 98144.0}, {"date": "2023-09-11", "close": 12.15, "volume": 75568.0}, {"date": "2023-09-12", "close": 12.0, "volume": 34596.0}, {"date": "2023-09-13", "close": 11.97, "volume": 88744.0}, {"date": "2023-09-14", "close": 11.88, "volume": 33572.0}, {"date": "2023-09-15", "close": 11.92, "volume": 14150.0}, {"date": "2023-09-18", "close": 11.93, "volume": 28239.0}, {"date": "2023-09-19", "close": 11.88, "volume": 48088.0}, {"date": "2023-09-20", "close": 11.84, "volume": 60595.0}, {"date": "2023-09-21", "close": 11.81, "volume": 38572.0}, {"date": "2023-09-22", "close": 11.86, "volume": 22185.0}, {"date": "2023-09-25", "close": 11.9, "volume": 27925.0}, {"date": "2023-09-26", "close": 11.84, "volume": 51530.0}, {"date": "2023-09-27", "close": 11.93, "volume": 93593.0}, {"date": "2023-09-28", "close": 12.01, "volume": 76327.0}, {"date": "2023-09-29", "close": 12.04, "volume": 50992.0}, {"date": "2023-10-02", "close": 12.03, "volume": 19432.0}, {"date": "2023-10-03", "close": 11.9, "volume": 52121.0}, {"date": "2023-10-04", "close": 12.03, "volume": 35356.0}, {"date": "2023-10-05", "close": 11.94, "volume": 43922.0}, {"date": "2023-10-06", "close": 12.0, "volume": 12471.0}, {"date": "2023-10-09", "close": 12.29, "volume": 41269.0}, {"date": "2023-10-10", "close": 12.23, "volume": 37723.0}, {"date": "2023-10-11", "close": 12.15, "volume": 40166.0}, {"date": "2023-10-12", "close": 12.0, "volume": 41455.0}, {"date": "2023-10-13", "close": 12.01, "volume": 27027.0}, {"date": "2023-10-16", "close": 11.98, "volume": 30024.0}, {"date": "2023-10-17", "close": 11.85, "volume": 14687.0}, {"date": "2023-10-18", "close": 11.88, "volume": 482428.0}, {"date": "2023-10-19", "close": 11.81, "volume": 16909.0}, {"date": "2023-10-20", "close": 11.77, "volume": 30802.0}, {"date": "2023-10-23", "close": 11.78, "volume": 17839.0}, {"date": "2023-10-24", "close": 11.85, "volume": 27440.0}, {"date": "2023-10-25", "close": 11.73, "volume": 29499.0}, {"date": "2023-10-26", "close": 11.7, "volume": 62134.0}, {"date": "2023-10-27", "close": 11.73, "volume": 62183.0}, {"date": "2023-10-30", "close": 11.81, "volume": 34647.0}, {"date": "2023-10-31", "close": 11.96, "volume": 106957.0}, {"date": "2023-11-01", "close": 11.95, "volume": 26671.0}, {"date": "2023-11-02", "close": 12.18, "volume": 39350.0}, {"date": "2023-11-03", "close": 12.38, "volume": 53913.0}, {"date": "2023-11-06", "close": 12.33, "volume": 44494.0}, {"date": "2023-11-07", "close": 12.04, "volume": 53697.0}, {"date": "2023-11-08", "close": 12.09, "volume": 6643.0}, {"date": "2023-11-09", "close": 12.17, "volume": 51507.0}, {"date": "2023-11-10", "close": 12.13, "volume": 34165.0}, {"date": "2023-11-13", "close": 12.16, "volume": 30439.0}, {"date": "2023-11-14", "close": 12.27, "volume": 33658.0}, {"date": "2023-11-15", "close": 12.29, "volume": 14339.0}, {"date": "2023-11-16", "close": 12.06, "volume": 62937.0}, {"date": "2023-11-17", "close": 12.18, "volume": 24188.0}, {"date": "2023-11-20", "close": 12.03, "volume": 59985.0}, {"date": "2023-11-21", "close": 12.07, "volume": 78719.0}, {"date": "2023-11-22", "close": 12.16, "volume": 39553.0}, {"date": "2023-11-24", "close": 12.23, "volume": 17611.0}, {"date": "2023-11-27", "close": 12.1, "volume": 66939.0}, {"date": "2023-11-28", "close": 12.08, "volume": 39975.0}, {"date": "2023-11-29", "close": 12.05, "volume": 34824.0}, {"date": "2023-11-30", "close": 12.1, "volume": 67820.0}, {"date": "2023-12-01", "close": 12.2, "volume": 43271.0}, {"date": "2023-12-04", "close": 12.1, "volume": 43419.0}, {"date": "2023-12-05", "close": 12.17, "volume": 25188.0}, {"date": "2023-12-06", "close": 12.06, "volume": 34954.0}, {"date": "2023-12-07", "close": 12.07, "volume": 31517.0}, {"date": "2023-12-08", "close": 12.03, "volume": 21518.0}, {"date": "2023-12-11", "close": 11.91, "volume": 93553.0}, {"date": "2023-12-12", "close": 11.91, "volume": 39503.0}, {"date": "2023-12-13", "close": 12.1, "volume": 96263.0}, {"date": "2023-12-14", "close": 12.05, "volume": 120060.0}, {"date": "2023-12-15", "close": 11.9, "volume": 190596.0}, {"date": "2023-12-18", "close": 11.85, "volume": 199125.0}, {"date": "2023-12-19", "close": 11.83, "volume": 83017.0}, {"date": "2023-12-20", "close": 11.82, "volume": 84169.0}, {"date": "2023-12-21", "close": 11.82, "volume": 66904.0}, {"date": "2023-12-22", "close": 11.81, "volume": 135901.0}, {"date": "2023-12-26", "close": 11.89, "volume": 90309.0}, {"date": "2023-12-27", "close": 11.97, "volume": 141292.0}, {"date": "2023-12-28", "close": 11.95, "volume": 120183.0}, {"date": "2023-12-29", "close": 11.91, "volume": 97762.0}, {"date": "2024-01-02", "close": 11.9, "volume": 48173.0}, {"date": "2024-01-03", "close": 11.85, "volume": 79209.0}, {"date": "2024-01-04", "close": 11.87, "volume": 22945.0}, {"date": "2024-01-05", "close": 11.93, "volume": 49923.0}, {"date": "2024-01-08", "close": 12.0, "volume": 167604.0}, {"date": "2024-01-09", "close": 12.1, "volume": 285847.0}, {"date": "2024-01-10", "close": 12.14, "volume": 78809.0}, {"date": "2024-01-11", "close": 12.09, "volume": 55099.0}, {"date": "2024-01-12", "close": 12.12, "volume": 52175.0}, {"date": "2024-01-16", "close": 12.01, "volume": 55021.0}, {"date": "2024-01-17", "close": 12.0, "volume": 121771.0}, {"date": "2024-01-18", "close": 11.95, "volume": 65692.0}, {"date": "2024-01-19", "close": 11.99, "volume": 132194.0}, {"date": "2024-01-22", "close": 12.06, "volume": 159732.0}, {"date": "2024-01-23", "close": 12.06, "volume": 32152.0}, {"date": "2024-01-24", "close": 12.15, "volume": 42729.0}, {"date": "2024-01-25", "close": 12.135, "volume": 59142.0}, {"date": "2024-01-26", "close": 12.17, "volume": 42741.0}, {"date": "2024-01-29", "close": 12.19, "volume": 47261.0}, {"date": "2024-01-30", "close": 12.2, "volume": 55636.0}, {"date": "2024-01-31", "close": 12.23, "volume": 80900.0}, {"date": "2024-02-01", "close": 12.3, "volume": 129122.0}, {"date": "2024-02-02", "close": 12.29, "volume": 70108.0}, {"date": "2024-02-05", "close": 12.29, "volume": 122792.0}, {"date": "2024-02-06", "close": 12.38, "volume": 242946.0}, {"date": "2024-02-07", "close": 12.42, "volume": 139005.0}, {"date": "2024-02-08", "close": 12.37, "volume": 96826.0}, {"date": "2024-02-09", "close": 12.36, "volume": 151300.0}, {"date": "2024-02-12", "close": 12.42, "volume": 91311.0}, {"date": "2024-02-13", "close": 12.31, "volume": 45224.0}, {"date": "2024-02-14", "close": 12.27, "volume": 59219.0}, {"date": "2024-02-15", "close": 12.32, "volume": 46608.0}, {"date": "2024-02-16", "close": 12.23, "volume": 22328.0}, {"date": "2024-02-20", "close": 12.21, "volume": 73446.0}, {"date": "2024-02-21", "close": 12.2, "volume": 91158.0}, {"date": "2024-02-22", "close": 12.2, "volume": 45993.0}, {"date": "2024-02-23", "close": 12.18, "volume": 85930.0}, {"date": "2024-02-26", "close": 12.2, "volume": 47780.0}, {"date": "2024-02-27", "close": 12.17, "volume": 47308.0}, {"date": "2024-02-28", "close": 12.21, "volume": 56208.0}, {"date": "2024-02-29", "close": 12.24, "volume": 69480.0}, {"date": "2024-03-01", "close": 12.27, "volume": 90220.0}, {"date": "2024-03-04", "close": 12.29, "volume": 129655.0}, {"date": "2024-03-05", "close": 12.275, "volume": 29935.0}, {"date": "2024-03-06", "close": 12.28, "volume": 10223.0}, {"date": "2024-03-07", "close": 12.32, "volume": 74752.0}, {"date": "2024-03-08", "close": 12.33, "volume": 26604.0}, {"date": "2024-03-11", "close": 12.35, "volume": 77799.0}, {"date": "2024-03-12", "close": 12.35, "volume": 29341.0}, {"date": "2024-03-13", "close": 12.335, "volume": 17832.0}, {"date": "2024-03-14", "close": 12.35, "volume": 120627.0}, {"date": "2024-03-15", "close": 12.38, "volume": 25078.0}, {"date": "2024-03-18", "close": 12.38, "volume": 40294.0}, {"date": "2024-03-19", "close": 12.3, "volume": 35604.0}, {"date": "2024-03-20", "close": 12.29, "volume": 40378.0}, {"date": "2024-03-21", "close": 12.37, "volume": 24557.0}, {"date": "2024-03-22", "close": 12.449, "volume": 65501.0}, {"date": "2024-03-25", "close": 12.42, "volume": 64396.0}, {"date": "2024-03-26", "close": 12.45, "volume": 32927.0}, {"date": "2024-03-27", "close": 12.44, "volume": 21927.0}, {"date": "2024-03-28", "close": 12.49, "volume": 50516.0}, {"date": "2024-04-01", "close": 12.5, "volume": 85908.0}, {"date": "2024-04-02", "close": 12.44, "volume": 18987.0}, {"date": "2024-04-03", "close": 12.5, "volume": 32058.0}, {"date": "2024-04-04", "close": 12.44, "volume": 22862.0}, {"date": "2024-04-05", "close": 12.42, "volume": 30242.0}, {"date": "2024-04-08", "close": 12.41, "volume": 19864.0}, {"date": "2024-04-09", "close": 12.44, "volume": 14264.0}, {"date": "2024-04-10", "close": 12.4, "volume": 14649.0}, {"date": "2024-04-11", "close": 12.44, "volume": 6591.0}, {"date": "2024-04-12", "close": 12.37, "volume": 20302.0}, {"date": "2024-04-15", "close": 12.3, "volume": 42159.0}, {"date": "2024-04-16", "close": 12.31, "volume": 22134.0}, {"date": "2024-04-17", "close": 12.29, "volume": 62858.0}, {"date": "2024-04-18", "close": 12.33, "volume": 34007.0}, {"date": "2024-04-19", "close": 12.39, "volume": 24775.0}, {"date": "2024-04-22", "close": 12.36, "volume": 19165.0}, {"date": "2024-04-23", "close": 12.35, "volume": 32008.0}, {"date": "2024-04-24", "close": 12.29, "volume": 18085.0}, {"date": "2024-04-25", "close": 12.34, "volume": 5778.0}, {"date": "2024-04-26", "close": 12.45, "volume": 25941.0}, {"date": "2024-04-29", "close": 12.49, "volume": 33807.0}, {"date": "2024-04-30", "close": 12.44, "volume": 30279.0}, {"date": "2024-05-01", "close": 12.45, "volume": 31309.0}, {"date": "2024-05-02", "close": 12.5, "volume": 35482.0}, {"date": "2024-05-03", "close": 12.55, "volume": 60023.0}, {"date": "2024-05-06", "close": 12.62, "volume": 28026.0}, {"date": "2024-05-07", "close": 12.635, "volume": 13254.0}, {"date": "2024-05-08", "close": 12.55, "volume": 22494.0}, {"date": "2024-05-09", "close": 12.56, "volume": 100292.0}, {"date": "2024-05-10", "close": 12.55, "volume": 12449.0}, {"date": "2024-05-13", "close": 12.51, "volume": 19702.0}, {"date": "2024-05-14", "close": 12.47, "volume": 67220.0}, {"date": "2024-05-15", "close": 12.49, "volume": 116303.0}, {"date": "2024-05-16", "close": 12.45, "volume": 34819.0}, {"date": "2024-05-17", "close": 12.52, "volume": 39320.0}, {"date": "2024-05-20", "close": 12.48, "volume": 29190.0}, {"date": "2024-05-21", "close": 12.46, "volume": 17724.0}, {"date": "2024-05-22", "close": 12.47, "volume": 99708.0}, {"date": "2024-05-23", "close": 12.39, "volume": 19200.0}, {"date": "2024-05-24", "close": 12.4, "volume": 13094.0}, {"date": "2024-05-28", "close": 12.41, "volume": 35473.0}, {"date": "2024-05-29", "close": 12.42, "volume": 19482.0}, {"date": "2024-05-30", "close": 12.42, "volume": 18131.0}, {"date": "2024-05-31", "close": 12.47, "volume": 22287.0}, {"date": "2024-06-03", "close": 12.51, "volume": 16365.0}, {"date": "2024-06-04", "close": 12.49, "volume": 21430.0}, {"date": "2024-06-05", "close": 12.43, "volume": 21943.0}, {"date": "2024-06-06", "close": 12.425, "volume": 6421.0}, {"date": "2024-06-07", "close": 12.42, "volume": 23992.0}, {"date": "2024-06-10", "close": 12.46, "volume": 7439.0}, {"date": "2024-06-11", "close": 12.42, "volume": 19513.0}, {"date": "2024-06-12", "close": 12.38, "volume": 31011.0}, {"date": "2024-06-13", "close": 12.36, "volume": 19601.0}, {"date": "2024-06-14", "close": 12.21, "volume": 36007.0}, {"date": "2024-06-17", "close": 12.19, "volume": 20285.0}, {"date": "2024-06-18", "close": 12.15, "volume": 87217.0}, {"date": "2024-06-20", "close": 12.13, "volume": 28544.0}, {"date": "2024-06-21", "close": 12.15, "volume": 24142.0}, {"date": "2024-06-24", "close": 12.17, "volume": 35392.0}, {"date": "2024-06-25", "close": 12.2, "volume": 27903.0}, {"date": "2024-06-26", "close": 12.1999, "volume": 39380.0}, {"date": "2024-06-27", "close": 12.35, "volume": 40797.0}, {"date": "2024-06-28", "close": 12.37, "volume": 42438.0}, {"date": "2024-07-01", "close": 12.48, "volume": 23626.0}, {"date": "2024-07-02", "close": 12.325, "volume": 37230.0}, {"date": "2024-07-03", "close": 12.35, "volume": 43386.0}, {"date": "2024-07-05", "close": 12.48, "volume": 21375.0}, {"date": "2024-07-08", "close": 12.47, "volume": 46709.0}, {"date": "2024-07-09", "close": 12.45, "volume": 33031.0}, {"date": "2024-07-10", "close": 12.49, "volume": 32613.0}, {"date": "2024-07-11", "close": 12.52, "volume": 42861.0}, {"date": "2024-07-12", "close": 12.56, "volume": 41677.0}, {"date": "2024-07-15", "close": 12.6, "volume": 30523.0}, {"date": "2024-07-16", "close": 12.6, "volume": 116917.0}, {"date": "2024-07-17", "close": 12.535, "volume": 34400.0}, {"date": "2024-07-18", "close": 12.57, "volume": 26418.0}, {"date": "2024-07-19", "close": 12.59, "volume": 23103.0}, {"date": "2024-07-22", "close": 12.53, "volume": 28406.0}, {"date": "2024-07-23", "close": 12.5, "volume": 131106.0}, {"date": "2024-07-24", "close": 12.42, "volume": 52886.0}, {"date": "2024-07-25", "close": 12.5, "volume": 120646.0}, {"date": "2024-07-26", "close": 12.49, "volume": 15820.0}, {"date": "2024-07-29", "close": 12.515, "volume": 101173.0}, {"date": "2024-07-30", "close": 12.58, "volume": 103929.0}, {"date": "2024-07-31", "close": 12.63, "volume": 41059.0}, {"date": "2024-08-01", "close": 12.63, "volume": 18944.0}, {"date": "2024-08-02", "close": 12.6305, "volume": 74749.0}, {"date": "2024-08-05", "close": 12.505, "volume": 43708.0}, {"date": "2024-08-06", "close": 12.59, "volume": 18526.0}, {"date": "2024-08-07", "close": 12.71, "volume": 36294.0}, {"date": "2024-08-08", "close": 12.75, "volume": 18015.0}, {"date": "2024-08-09", "close": 12.76, "volume": 7953.0}, {"date": "2024-08-12", "close": 12.89, "volume": 85265.0}, {"date": "2024-08-13", "close": 12.7994, "volume": 23582.0}, {"date": "2024-08-14", "close": 12.771, "volume": 43722.0}, {"date": "2024-08-15", "close": 12.76, "volume": 14357.0}, {"date": "2024-08-16", "close": 12.59, "volume": 17095.0}, {"date": "2024-08-19", "close": 12.66, "volume": 22152.0}, {"date": "2024-08-20", "close": 12.68, "volume": 7200.0}, {"date": "2024-08-21", "close": 12.73, "volume": 24653.0}, {"date": "2024-08-22", "close": 12.7, "volume": 15056.0}, {"date": "2024-08-23", "close": 12.81, "volume": 35188.0}, {"date": "2024-08-26", "close": 12.811, "volume": 9979.0}, {"date": "2024-08-27", "close": 12.76, "volume": 17540.0}, {"date": "2024-08-28", "close": 12.811, "volume": 23521.0}, {"date": "2024-08-29", "close": 12.8, "volume": 46968.0}, {"date": "2024-08-30", "close": 12.825, "volume": 23042.0}, {"date": "2024-09-03", "close": 12.84, "volume": 19481.0}, {"date": "2024-09-04", "close": 12.86, "volume": 15601.0}, {"date": "2024-09-05", "close": 12.86, "volume": 79760.0}, {"date": "2024-09-06", "close": 12.88, "volume": 44528.0}, {"date": "2024-09-09", "close": 12.85, "volume": 28765.0}, {"date": "2024-09-10", "close": 13.05, "volume": 46372.0}, {"date": "2024-09-11", "close": 13.24, "volume": 19856.0}, {"date": "2024-09-12", "close": 13.11, "volume": 28120.0}, {"date": "2024-09-13", "close": 13.104, "volume": 16236.0}, {"date": "2024-09-16", "close": 13.13, "volume": 46566.0}, {"date": "2024-09-17", "close": 13.19, "volume": 54475.0}, {"date": "2024-09-18", "close": 13.17, "volume": 22649.0}, {"date": "2024-09-19", "close": 13.16, "volume": 30000.0}, {"date": "2024-09-20", "close": 13.17, "volume": 33366.0}, {"date": "2024-09-23", "close": 13.26, "volume": 115865.0}, {"date": "2024-09-24", "close": 13.26, "volume": 45762.0}, {"date": "2024-09-25", "close": 13.11, "volume": 24690.0}, {"date": "2024-09-26", "close": 13.09, "volume": 36452.0}, {"date": "2024-09-27", "close": 13.09, "volume": 36848.0}, {"date": "2024-09-30", "close": 13.22, "volume": 54913.0}, {"date": "2024-10-01", "close": 13.26, "volume": 53590.0}, {"date": "2024-10-02", "close": 13.25, "volume": 539792.0}, {"date": "2024-10-03", "close": 13.11, "volume": 47120.0}, {"date": "2024-10-04", "close": 13.2, "volume": 26592.0}, {"date": "2024-10-07", "close": 13.12, "volume": 83381.0}, {"date": "2024-10-08", "close": 13.14, "volume": 18606.0}, {"date": "2024-10-09", "close": 13.26, "volume": 45757.0}, {"date": "2024-10-10", "close": 13.29, "volume": 17507.0}, {"date": "2024-10-11", "close": 13.25, "volume": 49207.0}, {"date": "2024-10-14", "close": 13.1, "volume": 45349.0}, {"date": "2024-10-15", "close": 13.17, "volume": 53719.0}, {"date": "2024-10-16", "close": 13.2499, "volume": 34835.0}, {"date": "2024-10-17", "close": 13.14, "volume": 26816.0}, {"date": "2024-10-18", "close": 13.085, "volume": 59444.0}, {"date": "2024-10-21", "close": 13.08, "volume": 53229.0}, {"date": "2024-10-22", "close": 13.18, "volume": 45293.0}, {"date": "2024-10-23", "close": 13.05, "volume": 73543.0}, {"date": "2024-10-24", "close": 13.07, "volume": 29662.0}, {"date": "2024-10-25", "close": 13.03, "volume": 17524.0}, {"date": "2024-10-28", "close": 13.01, "volume": 41856.0}, {"date": "2024-10-29", "close": 12.93, "volume": 34150.0}, {"date": "2024-10-30", "close": 12.98, "volume": 29433.0}, {"date": "2024-10-31", "close": 13.04, "volume": 41578.0}, {"date": "2024-11-01", "close": 13.09, "volume": 46218.0}, {"date": "2024-11-04", "close": 12.98, "volume": 60568.0}, {"date": "2024-11-05", "close": 12.94, "volume": 39878.0}, {"date": "2024-11-06", "close": 12.88, "volume": 86760.0}, {"date": "2024-11-07", "close": 12.93, "volume": 180777.0}, {"date": "2024-11-08", "close": 12.94, "volume": 454383.0}, {"date": "2024-11-11", "close": 12.98, "volume": 270390.0}, {"date": "2024-11-12", "close": 12.86, "volume": 110270.0}, {"date": "2024-11-13", "close": 12.79, "volume": 120537.0}, {"date": "2024-11-14", "close": 12.77, "volume": 180985.0}, {"date": "2024-11-15", "close": 12.63, "volume": 209725.0}, {"date": "2024-11-18", "close": 12.64, "volume": 90089.0}, {"date": "2024-11-19", "close": 12.64, "volume": 74515.0}, {"date": "2024-11-20", "close": 12.54, "volume": 190350.0}, {"date": "2024-11-21", "close": 12.56, "volume": 75714.0}, {"date": "2024-11-22", "close": 12.63, "volume": 97126.0}, {"date": "2024-11-25", "close": 12.67, "volume": 191026.0}, {"date": "2024-11-26", "close": 12.69, "volume": 92373.0}, {"date": "2024-11-27", "close": 12.73, "volume": 93094.0}, {"date": "2024-11-29", "close": 12.78, "volume": 31144.0}, {"date": "2024-12-02", "close": 12.81, "volume": 117182.0}, {"date": "2024-12-03", "close": 12.85, "volume": 311929.0}, {"date": "2024-12-04", "close": 12.9, "volume": 46989.0}, {"date": "2024-12-05", "close": 12.9, "volume": 132397.0}, {"date": "2024-12-06", "close": 12.9, "volume": 87299.0}, {"date": "2024-12-09", "close": 12.85, "volume": 111500.0}, {"date": "2024-12-10", "close": 12.898, "volume": 42060.0}, {"date": "2024-12-11", "close": 12.91, "volume": 65671.0}, {"date": "2024-12-12", "close": 12.93, "volume": 84573.0}, {"date": "2024-12-13", "close": 13.05, "volume": 68245.0}, {"date": "2024-12-16", "close": 13.05, "volume": 174329.0}, {"date": "2024-12-17", "close": 12.84, "volume": 90602.0}, {"date": "2024-12-18", "close": 12.67, "volume": 183987.0}, {"date": "2024-12-19", "close": 12.66, "volume": 129546.0}, {"date": "2024-12-20", "close": 12.775, "volume": 50630.0}, {"date": "2024-12-23", "close": 12.84, "volume": 108085.0}, {"date": "2024-12-24", "close": 12.89, "volume": 90410.0}, {"date": "2024-12-26", "close": 12.91, "volume": 115016.0}, {"date": "2024-12-27", "close": 12.88, "volume": 57684.0}, {"date": "2024-12-30", "close": 12.72, "volume": 141345.0}, {"date": "2024-12-31", "close": 12.7, "volume": 153666.0}, {"date": "2025-01-02", "close": 12.82, "volume": 19006.0}, {"date": "2025-01-03", "close": 12.91, "volume": 62856.0}, {"date": "2025-01-06", "close": 12.91, "volume": 71468.0}, {"date": "2025-01-07", "close": 12.85, "volume": 47045.0}, {"date": "2025-01-08", "close": 13.0, "volume": 62394.0}, {"date": "2025-01-10", "close": 13.06, "volume": 139721.0}, {"date": "2025-01-13", "close": 13.1, "volume": 48404.0}, {"date": "2025-01-14", "close": 13.18, "volume": 75786.0}, {"date": "2025-01-15", "close": 13.25, "volume": 82593.0}, {"date": "2025-01-16", "close": 13.18, "volume": 77535.0}, {"date": "2025-01-17", "close": 13.043, "volume": 72607.0}, {"date": "2025-01-21", "close": 13.065, "volume": 46687.0}, {"date": "2025-01-22", "close": 13.14, "volume": 28845.0}, {"date": "2025-01-23", "close": 13.2, "volume": 29381.0}, {"date": "2025-01-24", "close": 13.21, "volume": 46676.0}, {"date": "2025-01-27", "close": 13.25, "volume": 77512.0}, {"date": "2025-01-28", "close": 13.22, "volume": 55675.0}, {"date": "2025-01-29", "close": 13.35, "volume": 61805.0}, {"date": "2025-01-30", "close": 13.37, "volume": 22668.0}, {"date": "2025-01-31", "close": 13.26, "volume": 35453.0}, {"date": "2025-02-03", "close": 13.367, "volume": 36342.0}, {"date": "2025-02-04", "close": 13.5, "volume": 98041.0}, {"date": "2025-02-05", "close": 13.42, "volume": 68047.0}, {"date": "2025-02-06", "close": 13.445, "volume": 25495.0}, {"date": "2025-02-07", "close": 13.4, "volume": 41469.0}, {"date": "2025-02-10", "close": 13.39, "volume": 50119.0}, {"date": "2025-02-11", "close": 13.435, "volume": 43117.0}, {"date": "2025-02-12", "close": 13.4, "volume": 30633.0}, {"date": "2025-02-13", "close": 13.45, "volume": 56121.0}, {"date": "2025-02-14", "close": 13.33, "volume": 46227.0}, {"date": "2025-02-18", "close": 13.31, "volume": 41423.0}, {"date": "2025-02-19", "close": 13.36, "volume": 28826.0}, {"date": "2025-02-20", "close": 13.36, "volume": 19423.0}, {"date": "2025-02-21", "close": 13.4, "volume": 18903.0}, {"date": "2025-02-24", "close": 13.36, "volume": 32094.0}, {"date": "2025-02-25", "close": 13.36, "volume": 18467.0}, {"date": "2025-02-26", "close": 13.38, "volume": 27630.0}, {"date": "2025-02-27", "close": 13.34, "volume": 48940.0}, {"date": "2025-02-28", "close": 13.455, "volume": 45927.0}, {"date": "2025-03-03", "close": 13.38, "volume": 30971.0}, {"date": "2025-03-04", "close": 13.31, "volume": 55069.0}, {"date": "2025-03-05", "close": 13.45, "volume": 17255.0}, {"date": "2025-03-06", "close": 13.43, "volume": 32345.0}, {"date": "2025-03-07", "close": 13.43, "volume": 18735.0}, {"date": "2025-03-10", "close": 13.42, "volume": 39378.0}, {"date": "2025-03-11", "close": 13.224, "volume": 57806.0}, {"date": "2025-03-12", "close": 13.26, "volume": 93271.0}, {"date": "2025-03-13", "close": 13.23, "volume": 40498.0}, {"date": "2025-03-14", "close": 13.29, "volume": 22870.0}, {"date": "2025-03-17", "close": 13.3, "volume": 36063.0}, {"date": "2025-03-18", "close": 13.3, "volume": 33583.0}, {"date": "2025-03-19", "close": 13.37, "volume": 10903.0}, {"date": "2025-03-20", "close": 13.36, "volume": 49905.0}, {"date": "2025-03-21", "close": 13.4, "volume": 10442.0}, {"date": "2025-03-24", "close": 13.45, "volume": 58355.0}, {"date": "2025-03-25", "close": 13.57, "volume": 52720.0}, {"date": "2025-03-26", "close": 13.48, "volume": 36298.0}, {"date": "2025-03-27", "close": 13.55, "volume": 20873.0}, {"date": "2025-03-28", "close": 13.51, "volume": 44172.0}, {"date": "2025-03-31", "close": 13.48, "volume": 47880.0}, {"date": "2025-04-01", "close": 13.53, "volume": 27791.0}, {"date": "2025-04-02", "close": 13.52, "volume": 42210.0}, {"date": "2025-04-03", "close": 13.34, "volume": 36298.0}, {"date": "2025-04-04", "close": 12.88, "volume": 116982.0}, {"date": "2025-04-07", "close": 12.75, "volume": 102864.0}, {"date": "2025-04-08", "close": 13.055, "volume": 45680.0}, {"date": "2025-04-09", "close": 13.09, "volume": 79417.0}, {"date": "2025-04-10", "close": 13.12, "volume": 123102.0}, {"date": "2025-04-11", "close": 13.06, "volume": 34394.0}, {"date": "2025-04-14", "close": 13.12, "volume": 112622.0}, {"date": "2025-04-15", "close": 13.18, "volume": 42235.0}, {"date": "2025-04-16", "close": 12.97, "volume": 83462.0}, {"date": "2025-04-17", "close": 12.91, "volume": 76875.0}, {"date": "2025-04-21", "close": 12.7, "volume": 56694.0}, {"date": "2025-04-22", "close": 12.85, "volume": 63162.0}, {"date": "2025-04-23", "close": 13.0, "volume": 35168.0}, {"date": "2025-04-24", "close": 12.98, "volume": 33285.0}, {"date": "2025-04-25", "close": 13.04, "volume": 26013.0}, {"date": "2025-04-28", "close": 13.0999, "volume": 28488.0}, {"date": "2025-04-29", "close": 13.18, "volume": 51812.0}, {"date": "2025-04-30", "close": 13.23, "volume": 79716.0}, {"date": "2025-05-01", "close": 13.27, "volume": 42091.0}, {"date": "2025-05-02", "close": 13.26, "volume": 56551.0}, {"date": "2025-05-05", "close": 13.29, "volume": 96451.0}, {"date": "2025-05-06", "close": 13.14, "volume": 60063.0}, {"date": "2025-05-07", "close": 13.175, "volume": 45609.0}, {"date": "2025-05-08", "close": 13.17, "volume": 59500.0}, {"date": "2025-05-09", "close": 13.19, "volume": 67159.0}, {"date": "2025-05-12", "close": 13.22, "volume": 112515.0}, {"date": "2025-05-13", "close": 13.17, "volume": 189885.0}, {"date": "2025-05-14", "close": 13.36, "volume": 99479.0}, {"date": "2025-05-15", "close": 13.44, "volume": 114571.0}, {"date": "2025-05-16", "close": 13.35, "volume": 69062.0}, {"date": "2025-05-19", "close": 13.35, "volume": 59343.0}, {"date": "2025-05-20", "close": 13.41, "volume": 29235.0}, {"date": "2025-05-21", "close": 13.28, "volume": 59382.0}, {"date": "2025-05-22", "close": 13.15, "volume": 105214.0}, {"date": "2025-05-23", "close": 13.14, "volume": 62257.0}, {"date": "2025-05-27", "close": 13.17, "volume": 48000.0}, {"date": "2025-05-28", "close": 13.08, "volume": 76474.0}, {"date": "2025-05-29", "close": 12.94, "volume": 124923.0}, {"date": "2025-05-30", "close": 12.94, "volume": 60819.0}, {"date": "2025-06-02", "close": 12.84, "volume": 50683.0}, {"date": "2025-06-03", "close": 12.78, "volume": 56662.0}, {"date": "2025-06-04", "close": 12.88, "volume": 47415.0}, {"date": "2025-06-05", "close": 12.89, "volume": 32622.0}, {"date": "2025-06-06", "close": 12.91, "volume": 42630.0}, {"date": "2025-06-09", "close": 12.92, "volume": 34577.0}, {"date": "2025-06-10", "close": 12.89, "volume": 98689.0}, {"date": "2025-06-11", "close": 12.9, "volume": 43214.0}, {"date": "2025-06-12", "close": 12.89, "volume": 30859.0}, {"date": "2025-06-13", "close": 12.83, "volume": 40450.0}, {"date": "2025-06-16", "close": 12.76, "volume": 41769.0}, {"date": "2025-06-17", "close": 12.77, "volume": 51906.0}, {"date": "2025-06-18", "close": 12.7, "volume": 247791.0}, {"date": "2025-06-20", "close": 12.73, "volume": 51612.0}, {"date": "2025-06-23", "close": 12.82, "volume": 68601.0}, {"date": "2025-06-24", "close": 12.82, "volume": 47256.0}, {"date": "2025-06-25", "close": 12.85, "volume": 36181.0}, {"date": "2025-06-26", "close": 12.81, "volume": 105297.0}, {"date": "2025-06-27", "close": 13.0, "volume": 73462.0}, {"date": "2025-06-30", "close": 12.98, "volume": 28976.0}, {"date": "2025-07-01", "close": 13.04, "volume": 74361.0}, {"date": "2025-07-02", "close": 13.08, "volume": 21596.0}, {"date": "2025-07-03", "close": 13.12, "volume": 21905.0}, {"date": "2025-07-07", "close": 13.07, "volume": 31205.0}, {"date": "2025-07-08", "close": 13.04, "volume": 46720.0}, {"date": "2025-07-09", "close": 12.99, "volume": 64197.0}, {"date": "2025-07-10", "close": 12.85, "volume": 55366.0}, {"date": "2025-07-11", "close": 12.98, "volume": 32317.0}, {"date": "2025-07-14", "close": 13.0, "volume": 26110.0}, {"date": "2025-07-15", "close": 13.02, "volume": 19991.0}, {"date": "2025-07-16", "close": 13.09, "volume": 48513.0}, {"date": "2025-07-17", "close": 12.98, "volume": 45793.0}, {"date": "2025-07-18", "close": 12.95, "volume": 69232.0}, {"date": "2025-07-21", "close": 12.96, "volume": 30174.0}, {"date": "2025-07-22", "close": 12.97, "volume": 61397.0}, {"date": "2025-07-23", "close": 12.99, "volume": 57921.0}, {"date": "2025-07-24", "close": 13.0, "volume": 32889.0}, {"date": "2025-07-25", "close": 12.95, "volume": 17205.0}, {"date": "2025-07-28", "close": 12.89, "volume": 99164.0}, {"date": "2025-07-29", "close": 12.93, "volume": 128349.0}, {"date": "2025-07-30", "close": 12.99, "volume": 37962.0}, {"date": "2025-07-31", "close": 13.05, "volume": 91516.0}, {"date": "2025-08-01", "close": 13.0, "volume": 49597.0}, {"date": "2025-08-04", "close": 13.06, "volume": 26222.0}, {"date": "2025-08-05", "close": 13.06, "volume": 35310.0}, {"date": "2025-08-06", "close": 13.15, "volume": 96356.0}, {"date": "2025-08-07", "close": 13.14, "volume": 37184.0}, {"date": "2025-08-08", "close": 13.16, "volume": 23574.0}, {"date": "2025-08-11", "close": 13.12, "volume": 52310.0}, {"date": "2025-08-12", "close": 13.19, "volume": 65377.0}, {"date": "2025-08-13", "close": 13.22, "volume": 65287.0}, {"date": "2025-08-14", "close": 13.19, "volume": 30567.0}, {"date": "2025-08-15", "close": 13.19, "volume": 282020.0}, {"date": "2025-08-18", "close": 13.17, "volume": 117841.0}, {"date": "2025-08-19", "close": 13.15, "volume": 12644.0}, {"date": "2025-08-20", "close": 13.13, "volume": 22463.0}, {"date": "2025-08-21", "close": 13.115, "volume": 22605.0}, {"date": "2025-08-22", "close": 13.22, "volume": 23032.0}, {"date": "2025-08-25", "close": 13.245, "volume": 13793.0}, {"date": "2025-08-26", "close": 13.26, "volume": 35724.0}, {"date": "2025-08-27", "close": 13.26, "volume": 29881.0}, {"date": "2025-08-28", "close": 13.23, "volume": 27728.0}, {"date": "2025-08-29", "close": 13.33, "volume": 37112.0}, {"date": "2025-09-02", "close": 13.25, "volume": 31071.0}, {"date": "2025-09-03", "close": 13.23, "volume": 63062.0}, {"date": "2025-09-04", "close": 13.21, "volume": 49597.0}, {"date": "2025-09-05", "close": 13.27, "volume": 48678.0}, {"date": "2025-09-08", "close": 13.2905, "volume": 43838.0}, {"date": "2025-09-09", "close": 13.34, "volume": 27525.0}, {"date": "2025-09-10", "close": 13.37, "volume": 37533.0}, {"date": "2025-09-11", "close": 13.32, "volume": 23022.0}, {"date": "2025-09-12", "close": 13.46, "volume": 66290.0}, {"date": "2025-09-15", "close": 13.4, "volume": 83111.0}, {"date": "2025-09-16", "close": 13.3, "volume": 22637.0}, {"date": "2025-09-17", "close": 13.21, "volume": 43163.0}, {"date": "2025-09-18", "close": 13.22, "volume": 65274.0}, {"date": "2025-09-19", "close": 13.13, "volume": 43464.0}, {"date": "2025-09-22", "close": 13.22, "volume": 68645.0}, {"date": "2025-09-23", "close": 13.07, "volume": 173386.0}, {"date": "2025-09-24", "close": 13.105, "volume": 139237.0}, {"date": "2025-09-25", "close": 13.07, "volume": 38528.0}, {"date": "2025-09-26", "close": 13.0201, "volume": 20533.0}, {"date": "2025-09-29", "close": 13.03, "volume": 90215.0}, {"date": "2025-09-30", "close": 13.11, "volume": 40210.0}, {"date": "2025-10-01", "close": 13.15, "volume": 32267.0}, {"date": "2025-10-02", "close": 13.09, "volume": 23683.0}, {"date": "2025-10-03", "close": 13.12, "volume": 18952.0}, {"date": "2025-10-06", "close": 13.14, "volume": 34411.0}, {"date": "2025-10-07", "close": 13.235, "volume": 26190.0}, {"date": "2025-10-08", "close": 13.19, "volume": 37606.0}, {"date": "2025-10-09", "close": 13.17, "volume": 44573.0}, {"date": "2025-10-10", "close": 13.15, "volume": 42983.0}, {"date": "2025-10-13", "close": 13.09, "volume": 92721.0}, {"date": "2025-10-14", "close": 13.1, "volume": 56400.0}, {"date": "2025-10-15", "close": 13.12, "volume": 41292.0}, {"date": "2025-10-16", "close": 13.09, "volume": 60186.0}, {"date": "2025-10-17", "close": 12.9, "volume": 27354.0}, {"date": "2025-10-20", "close": 13.0, "volume": 126826.0}, {"date": "2025-10-21", "close": 13.02, "volume": 30670.0}, {"date": "2025-10-22", "close": 13.09, "volume": 47468.0}, {"date": "2025-10-23", "close": 13.07, "volume": 46177.0}, {"date": "2025-10-24", "close": 13.14, "volume": 51995.0}, {"date": "2025-10-27", "close": 13.12, "volume": 29747.0}, {"date": "2025-10-28", "close": 13.07, "volume": 11663.0}, {"date": "2025-10-29", "close": 13.09, "volume": 50292.0}, {"date": "2025-10-30", "close": 13.03, "volume": 55134.0}, {"date": "2025-10-31", "close": 13.14, "volume": 46900.0}, {"date": "2025-11-03", "close": 13.15, "volume": 51037.0}, {"date": "2025-11-04", "close": 13.26, "volume": 65175.0}, {"date": "2025-11-05", "close": 13.1, "volume": 126805.0}, {"date": "2025-11-06", "close": 13.17, "volume": 25160.0}, {"date": "2025-11-07", "close": 13.124, "volume": 37704.0}, {"date": "2025-11-10", "close": 13.22, "volume": 25924.0}, {"date": "2025-11-11", "close": 13.26, "volume": 32047.0}, {"date": "2025-11-12", "close": 13.2, "volume": 66531.0}, {"date": "2025-11-13", "close": 13.11, "volume": 54763.0}, {"date": "2025-11-14", "close": 13.01, "volume": 101431.0}, {"date": "2025-11-17", "close": 13.02, "volume": 55337.0}, {"date": "2025-11-18", "close": 12.99, "volume": 69802.0}, {"date": "2025-11-19", "close": 12.94, "volume": 21735.0}, {"date": "2025-11-20", "close": 12.84, "volume": 82097.0}, {"date": "2025-11-21", "close": 12.86, "volume": 54772.0}, {"date": "2025-11-24", "close": 12.98, "volume": 14309.0}, {"date": "2025-11-25", "close": 13.1, "volume": 50905.0}, {"date": "2025-11-26", "close": 13.1, "volume": 48078.0}, {"date": "2025-11-28", "close": 13.22, "volume": 22935.0}, {"date": "2025-12-01", "close": 13.18, "volume": 19138.0}, {"date": "2025-12-02", "close": 13.2, "volume": 19977.0}, {"date": "2025-12-03", "close": 13.22, "volume": 125007.0}, {"date": "2025-12-04", "close": 13.23, "volume": 65063.0}, {"date": "2025-12-05", "close": 13.08, "volume": 411351.0}, {"date": "2025-12-08", "close": 13.09, "volume": 338310.0}, {"date": "2025-12-09", "close": 13.17, "volume": 42753.0}, {"date": "2025-12-10", "close": 13.17, "volume": 40064.0}, {"date": "2025-12-11", "close": 13.12, "volume": 27145.0}, {"date": "2025-12-12", "close": 13.004, "volume": 71905.0}, {"date": "2025-12-15", "close": 13.12, "volume": 30613.0}, {"date": "2025-12-16", "close": 13.11, "volume": 71095.0}, {"date": "2025-12-17", "close": 13.01, "volume": 66893.0}, {"date": "2025-12-18", "close": 13.046, "volume": 43106.0}, {"date": "2025-12-19", "close": 12.93, "volume": 60978.0}, {"date": "2025-12-22", "close": 13.23, "volume": 58461.0}, {"date": "2025-12-23", "close": 13.16, "volume": 26029.0}, {"date": "2025-12-24", "close": 13.15, "volume": 109052.0}, {"date": "2025-12-26", "close": 13.11, "volume": 114743.0}, {"date": "2025-12-29", "close": 13.06, "volume": 59505.0}, {"date": "2025-12-30", "close": 13.15, "volume": 72520.0}, {"date": "2025-12-31", "close": 13.21, "volume": 89177.0}, {"date": "2026-01-02", "close": 13.2, "volume": 25013.0}, {"date": "2026-01-05", "close": 13.24, "volume": 63018.0}, {"date": "2026-01-06", "close": 13.23, "volume": 36221.0}, {"date": "2026-01-07", "close": 13.24, "volume": 67669.0}, {"date": "2026-01-08", "close": 13.2, "volume": 49211.0}, {"date": "2026-01-09", "close": 13.184, "volume": 28683.0}, {"date": "2026-01-12", "close": 13.22, "volume": 34307.0}, {"date": "2026-01-13", "close": 13.28, "volume": 56663.0}, {"date": "2026-01-14", "close": 13.31, "volume": 34083.0}, {"date": "2026-01-15", "close": 13.32, "volume": 59199.0}, {"date": "2026-01-16", "close": 13.19, "volume": 80757.0}, {"date": "2026-01-20", "close": 13.16, "volume": 32876.0}, {"date": "2026-01-21", "close": 13.24, "volume": 101684.0}, {"date": "2026-01-22", "close": 13.164, "volume": 78652.0}, {"date": "2026-01-23", "close": 13.18, "volume": 51578.0}, {"date": "2026-01-26", "close": 13.17, "volume": 42219.0}, {"date": "2026-01-27", "close": 13.16, "volume": 39730.0}, {"date": "2026-01-28", "close": 13.12, "volume": 35201.0}, {"date": "2026-01-29", "close": 13.15, "volume": 110963.0}, {"date": "2026-01-30", "close": 13.25, "volume": 92933.0}, {"date": "2026-02-02", "close": 13.27, "volume": 39605.0}, {"date": "2026-02-03", "close": 13.3, "volume": 76650.0}, {"date": "2026-02-04", "close": 13.27, "volume": 33911.0}, {"date": "2026-02-05", "close": 13.28, "volume": 46370.0}, {"date": "2026-02-06", "close": 13.31, "volume": 22988.0}, {"date": "2026-02-09", "close": 13.32, "volume": 66629.0}, {"date": "2026-02-10", "close": 13.29, "volume": 55766.0}, {"date": "2026-02-11", "close": 13.34, "volume": 44444.0}, {"date": "2026-02-12", "close": 13.34, "volume": 31313.0}, {"date": "2026-02-13", "close": 13.25, "volume": 36528.0}, {"date": "2026-02-17", "close": 13.23, "volume": 49463.0}, {"date": "2026-02-18", "close": 13.25, "volume": 26934.0}, {"date": "2026-02-19", "close": 13.17, "volume": 31749.0}, {"date": "2026-02-20", "close": 13.17, "volume": 66464.0}, {"date": "2026-02-23", "close": 13.19, "volume": 52383.0}, {"date": "2026-02-24", "close": 13.19, "volume": 26182.0}, {"date": "2026-02-25", "close": 13.21, "volume": 268698.0}, {"date": "2026-02-26", "close": 13.19, "volume": 84183.0}, {"date": "2026-02-27", "close": 13.17, "volume": 32934.0}, {"date": "2026-03-02", "close": 13.12, "volume": 60811.0}, {"date": "2026-03-03", "close": 13.09, "volume": 56579.0}, {"date": "2026-03-04", "close": 13.03, "volume": 46124.0}, {"date": "2026-03-05", "close": 12.975, "volume": 215278.0}, {"date": "2026-03-06", "close": 12.86, "volume": 305954.0}, {"date": "2026-03-09", "close": 12.85, "volume": 63371.0}, {"date": "2026-03-10", "close": 12.85, "volume": 31691.0}, {"date": "2026-03-11", "close": 12.8, "volume": 43017.0}, {"date": "2026-03-12", "close": 12.72, "volume": 64982.0}, {"date": "2026-03-13", "close": 12.74, "volume": 26565.0}, {"date": "2026-03-16", "close": 12.79, "volume": 40800.0}, {"date": "2026-03-17", "close": 12.68, "volume": 35135.0}, {"date": "2026-03-18", "close": 12.65, "volume": 26304.0}, {"date": "2026-03-19", "close": 12.5, "volume": 28288.0}, {"date": "2026-03-20", "close": 12.49, "volume": 157436.0}, {"date": "2026-03-23", "close": 12.56, "volume": 57592.0}, {"date": "2026-03-24", "close": 12.53, "volume": 41965.0}, {"date": "2026-03-25", "close": 12.61, "volume": 18308.0}, {"date": "2026-03-26", "close": 12.61, "volume": 15760.0}, {"date": "2026-03-27", "close": 12.39, "volume": 55467.0}, {"date": "2026-03-30", "close": 12.49, "volume": 62594.0}, {"date": "2026-03-31", "close": 12.75, "volume": 36365.0}, {"date": "2026-04-01", "close": 12.74, "volume": 29144.0}, {"date": "2026-04-02", "close": 12.65, "volume": 34799.0}, {"date": "2026-04-06", "close": 12.64, "volume": 42376.0}, {"date": "2026-04-07", "close": 12.61, "volume": 51115.0}, {"date": "2026-04-08", "close": 12.72, "volume": 96739.0}, {"date": "2026-04-09", "close": 12.743, "volume": 31572.0}, {"date": "2026-04-10", "close": 12.82, "volume": 53318.0}, {"date": "2026-04-13", "close": 12.83, "volume": 29727.0}, {"date": "2026-04-14", "close": 12.89, "volume": 26583.0}, {"date": "2026-04-15", "close": 12.87, "volume": 39929.0}, {"date": "2026-04-16", "close": 12.81, "volume": 27931.0}, {"date": "2026-04-17", "close": 12.93, "volume": 37946.0}, {"date": "2026-04-20", "close": 12.83, "volume": 27647.0}, {"date": "2026-04-21", "close": 12.77, "volume": 19366.0}, {"date": "2026-04-22", "close": 12.816, "volume": 28440.0}, {"date": "2026-04-23", "close": 12.775, "volume": 16113.0}, {"date": "2026-04-24", "close": 12.795, "volume": 11162.0}, {"date": "2026-04-27", "close": 12.84, "volume": 36070.0}, {"date": "2026-04-28", "close": 12.765, "volume": 18291.0}, {"date": "2026-04-29", "close": 12.79, "volume": 25112.0}, {"date": "2026-04-30", "close": 12.9, "volume": 19687.0}, {"date": "2026-05-01", "close": 12.99, "volume": 33216.0}, {"date": "2026-05-04", "close": 12.82, "volume": 47156.0}, {"date": "2026-05-05", "close": 12.89, "volume": 32116.0}, {"date": "2026-05-06", "close": 12.88, "volume": 40125.0}, {"date": "2026-05-07", "close": 12.86, "volume": 29160.0}, {"date": "2026-05-08", "close": 12.965, "volume": 25653.0}, {"date": "2026-05-11", "close": 12.9, "volume": 56239.0}, {"date": "2026-05-12", "close": 12.86, "volume": 64945.0}, {"date": "2026-05-13", "close": 12.8199, "volume": 24723.0}, {"date": "2026-05-14", "close": 12.87, "volume": 67259.0}, {"date": "2026-05-15", "close": 12.74, "volume": 25599.0}, {"date": "2026-05-18", "close": 12.61, "volume": 41669.0}, {"date": "2026-05-19", "close": 12.55, "volume": 23541.0}, {"date": "2026-05-20", "close": 12.65, "volume": 33592.0}, {"date": "2026-05-21", "close": 12.63, "volume": 18396.0}, {"date": "2026-05-22", "close": 12.65, "volume": 10416.0}, {"date": "2026-05-26", "close": 12.7, "volume": 42533.0}, {"date": "2026-05-27", "close": 12.76, "volume": 26336.0}, {"date": "2026-05-28", "close": 12.82, "volume": 32558.0}, {"date": "2026-05-29", "close": 12.92, "volume": 76809.0}, {"date": "2026-06-01", "close": 12.83, "volume": 53460.0}, {"date": "2026-06-02", "close": 12.87, "volume": 9497.0}, {"date": "2026-06-03", "close": 12.83, "volume": 21055.0}, {"date": "2026-06-04", "close": 12.8, "volume": 22796.0}, {"date": "2026-06-05", "close": 12.71, "volume": 31180.0}, {"date": "2026-06-08", "close": 12.71, "volume": 12040.0}, {"date": "2026-06-09", "close": 12.75, "volume": 26342.0}, {"date": "2026-06-10", "close": 12.74, "volume": 24854.0}, {"date": "2026-06-11", "close": 12.82, "volume": 24015.0}, {"date": "2026-06-12", "close": 12.78, "volume": 41916.0}, {"date": "2026-06-15", "close": 12.88, "volume": 55296.0}, {"date": "2026-06-16", "close": 12.73, "volume": 27489.0}, {"date": "2026-06-17", "close": 12.67, "volume": 42621.0}, {"date": "2026-06-18", "close": 12.63, "volume": 58026.0}, {"date": "2026-06-22", "close": 12.66, "volume": 53969.0}, {"date": "2026-06-23", "close": 12.59, "volume": 63913.0}, {"date": "2026-06-24", "close": 12.6, "volume": 38112.0}, {"date": "2026-06-25", "close": 12.62, "volume": 54202.0}, {"date": "2026-06-26", "close": 12.64, "volume": 23638.0}, {"date": "2026-06-29", "close": 12.65, "volume": 32728.0}, {"date": "2026-06-30", "close": 12.8, "volume": 84914.0}, {"date": "2026-07-01", "close": 12.79, "volume": 40011.0}, {"date": "2026-07-02", "close": 12.82, "volume": 24590.0}, {"date": "2026-07-06", "close": 12.91, "volume": 44591.0}, {"date": "2026-07-07", "close": 12.87, "volume": 49928.0}, {"date": "2026-07-08", "close": 12.95, "volume": 42592.0}, {"date": "2026-07-09", "close": 12.85, "volume": 27926.0}, {"date": "2026-07-10", "close": 12.83, "volume": 58214.0}, {"date": "2026-07-13", "close": 12.82, "volume": 41913.0}, {"date": "2026-07-14", "close": 12.82, "volume": 77783.0}, {"date": "2026-07-15", "close": 12.8, "volume": 53163.0}, {"date": "2026-07-16", "close": 12.77, "volume": 38583.0}, {"date": "2026-07-17", "close": 12.66, "volume": 20531.0}, {"date": "2026-07-20", "close": 12.63, "volume": 60373.0}, {"date": "2026-07-21", "close": 12.61, "volume": 55594.0}, {"date": "2026-07-22", "close": 12.57, "volume": 27404.0}, {"date": "2026-07-23", "close": 12.45, "volume": 51562.0}, {"date": "2026-07-24", "close": 12.51, "volume": 41102.0}, {"date": "2026-07-27", "close": 12.51, "volume": 28981.0}, {"date": "2026-07-28", "close": 12.53, "volume": 50707.0}, {"date": "2026-07-29", "close": 12.46, "volume": 30877.0}, {"date": "2026-07-30", "close": 12.52, "volume": 22372.0}, {"date": "2026-07-31", "close": 12.51, "volume": 29206.0}, {"date": "2026-08-03", "close": 12.59, "volume": 25625.0}, {"date": "2026-08-04", "close": 12.55, "volume": 57748.0}, {"date": "2026-08-05", "close": 12.5, "volume": 56499.0}, {"date": "2026-08-06", "close": 12.52, "volume": 66971.0}, {"date": "2026-08-07", "close": 12.59, "volume": 28403.0}, {"date": "2026-08-10", "close": 12.63, "volume": 26620.0}, {"date": "2026-08-11", "close": 12.67, "volume": 26835.0}, {"date": "2026-08-12", "close": 12.65, "volume": 23091.0}, {"date": "2026-08-13", "close": 12.68, "volume": 27394.0}, {"date": "2026-08-14", "close": 12.67, "volume": 45512.0}, {"date": "2026-08-17", "close": 12.6, "volume": 58348.0}, {"date": "2026-08-18", "close": 12.58, "volume": 37451.0}, {"date": "2026-08-19", "close": 12.61, "volume": 45741.0}, {"date": "2026-08-20", "close": 12.55, "volume": 45786.0}, {"date": "2026-08-21", "close": 12.56, "volume": 34816.0}, {"date": "2026-08-24", "close": 12.57, "volume": 36900.0}, {"date": "2026-08-25", "close": 12.68, "volume": 30657.0}, {"date": "2026-08-26", "close": 12.62, "volume": 21996.0}, {"date": "2026-08-27", "close": 12.66, "volume": 35503.0}, {"date": "2026-08-28", "close": 12.7, "volume": 20235.0}, {"date": "2026-08-31", "close": 12.74, "volume": 39673.0}, {"date": "2026-09-01", "close": 12.749, "volume": 48856.0}, {"date": "2026-09-02", "close": 12.67, "volume": 80042.0}, {"date": "2026-09-03", "close": 12.6, "volume": 9407.0}, {"date": "2026-09-04", "close": 12.6, "volume": 138300.0}, {"date": "2026-09-08", "close": 12.57, "volume": 36257.0}, {"date": "2026-09-09", "close": 12.55, "volume": 55250.0}, {"date": "2026-09-10", "close": 12.46, "volume": 19449.0}, {"date": "2026-09-11", "close": 12.49, "volume": 41215.0}, {"date": "2026-09-14", "close": 12.42, "volume": 37575.0}, {"date": "2026-09-15", "close": 12.36, "volume": 41894.0}, {"date": "2026-09-16", "close": 12.3, "volume": 19440.0}, {"date": "2026-09-17", "close": 12.25, "volume": 33938.0}, {"date": "2026-09-18", "close": 12.23, "volume": 37591.0}, {"date": "2026-09-21", "close": 12.15, "volume": 36288.0}, {"date": "2026-09-22", "close": 12.21, "volume": 22345.0}, {"date": "2026-09-23", "close": 11.99, "volume": 65836.0}, {"date": "2026-09-24", "close": 11.86, "volume": 140026.0}, {"date": "2026-09-25", "close": 11.92, "volume": 80703.0}, {"date": "2026-09-28", "close": 11.86, "volume": 124270.0}, {"date": "2026-09-29", "close": 11.86, "volume": 58822.0}, {"date": "2026-09-30", "close": 11.93, "volume": 50790.0}, {"date": "2026-10-01", "close": 11.91, "volume": 33282.0}, {"date": "2026-10-02", "close": 11.96, "volume": 25695.0}, {"date": "2026-10-05", "close": 11.94, "volume": 22948.0}, {"date": "2026-10-06", "close": 11.96, "volume": 49951.0}, {"date": "2026-10-07", "close": 11.88, "volume": 47410.0}, {"date": "2026-10-08", "close": 11.89, "volume": 23240.0}, {"date": "2026-10-09", "close": 11.96, "volume": 21700.0}, {"date": "2026-10-12", "close": 11.92, "volume": 43041.0}], "refreshing": true}