{"ticker": "FTHY", "overview": {"cik": "1810523", "ticker": "FTHY", "name": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP SECURITIES", "accession": "0001445546-26-007166", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001445546-26-007146", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP SECURITIES", "accession": "0001445546-26-007128", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP SECURITIES", "accession": "0001445546-26-007116", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-08-11", "title": "Form N-CEN", "accession": "0000940400-26-028993", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-06", "title": "ANNUAL REPORT TO SHAREHOLDERS", "accession": "0001445546-26-005767", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-06", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001445546-26-005765", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-31", "title": "Form N-PX", "accession": "0001445546-26-005586", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-23", "title": "Form NPORT-P", "accession": "0000940400-26-027976", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000178", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-23", "title": "Form NPORT-P", "accession": "0000940400-26-014254", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000024", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-09", "title": "SEMIANNUAL REPORT TO SHAREHOLDERS", "accession": "0001445546-26-001121", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0000940400-26-002447", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-06", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000022", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-29", "title": "Form NPORT-P", "accession": "0000940400-25-005560", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-14", "title": "AMENDED FIDELITY BOND", "accession": "0001445546-25-006782", "price_sensitive": false}, {"form": "3", "date": "2025-09-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001445546-25-005947", "price_sensitive": false}, {"form": "4", "date": "2025-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001445546-25-005634", "price_sensitive": false}, {"form": "3", "date": "2025-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001445546-25-005486", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-08", "title": "Form N-CEN", "accession": "0001752724-25-185676", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-08-06", "title": "ANNUAL REPORT TO SHAREHOLDERS", "accession": "0001445546-25-005259", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-28", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001445546-25-005128", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-23", "title": "Form NPORT-P", "accession": "0001752724-25-174430", "price_sensitive": false}, {"form": "N-PX", "date": "2025-07-17", "title": "Form N-PX", "accession": "0001445546-25-004802", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 32162.5, "sell_n": 0, "sell_sum": 0, "net": 32162.5, "insiders": 1, "first_date": "2026-09-28", "last_date": "2026-09-28"}, "metrics": {"ticker": "FTHY", "has_prices": true, "as_of": "2026-09-28", "last": 12.85, "prev_close": 13.0, "change": -0.15000000000000036, "change_pct": -0.011538461538461565, "session_volume": 171375.0, "vwap_5": 12.935688790033934, "vwap_20": 13.04704518101364, "vwap_60": 13.322088113007489, "vwap_250": 13.726610053359488, "high_52w": 14.22, "low_52w": 12.85, "avg_volume_20": 122762.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001445546-26-007166", "src": "INSIDERS", "ticker": "FTHY", "cik": "1810523", "company": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "company_raw": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "who": "William A. Housey Jr", "who_key": "HOUSEY WILLIAM A JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 32162.5, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $32K of FTHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1810523/000144554626007166/0001445546-26-007166-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51285}, {"id": "13DG-0000895421-26-000178", "src": "13DG", "ticker": "FTHY", "cik": "1810523", "company": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "company_raw": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "who": "First Trust HIGH Yield Opportunities 2027 TERM FUND", "who_key": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND moves to a 8.9% passive stake in FTHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1810523/0000895421-26-000178-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "recent_buys": [{"id": "0001445546-26-007166", "src": "INSIDERS", "ticker": "FTHY", "cik": "1810523", "company": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "company_raw": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "who": "William A. Housey Jr", "who_key": "HOUSEY WILLIAM A JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 32162.5, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $32K of FTHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1810523/000144554626007166/0001445546-26-007166-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51285}], "institutional": [{"id": "13DG-0000895421-26-000178", "src": "13DG", "ticker": "FTHY", "cik": "1810523", "company": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "company_raw": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "who": "First Trust HIGH Yield Opportunities 2027 TERM FUND", "who_key": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND moves to a 8.9% passive stake in FTHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1810523/0000895421-26-000178-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "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": "First Trust High Yield Opportunities 2027 Term Fund Common Stock", "new_value": "FIRST TRUST HIGH YIELD OPPORTUNITIES 2027 TERM FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001810523", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001810523", "applied": 1, "detected_at": "2026-10-24T19:03:56.046612"}]}, "key_people": [{"who": "William A. Housey Jr", "who_key": "HOUSEY WILLIAM A JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 32162.5, "sold": 0, "net": 32162.5, "trades": 1, "top_score": 30.0, "lean": "buying", "history": [{"action": "BUY", "amount": 32162.5, "date": "2026-09-28", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810523/000144554626007166/0001445546-26-007166-index.htm"}], "latest": {"action": "BUY", "amount": 32162.5, "date": "2026-09-28", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810523/000144554626007166/0001445546-26-007166-index.htm"}}], "activity": [{"date": "2026-09-28", "net": 32162.5}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP SECURITIES", "accession": "0001445546-26-007166", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001445546-26-007146", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP SECURITIES", "accession": "0001445546-26-007128", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP SECURITIES", "accession": "0001445546-26-007116", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-08-11", "title": "Form N-CEN", "accession": "0000940400-26-028993", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-06", "title": "ANNUAL REPORT TO SHAREHOLDERS", "accession": "0001445546-26-005767", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-06", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001445546-26-005765", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-31", "title": "Form N-PX", "accession": "0001445546-26-005586", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-23", "title": "Form NPORT-P", "accession": "0000940400-26-027976", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000178", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-23", "title": "Form NPORT-P", "accession": "0000940400-26-014254", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000024", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-09", "title": "SEMIANNUAL REPORT TO SHAREHOLDERS", "accession": "0001445546-26-001121", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0000940400-26-002447", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-06", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000022", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-29", "title": "Form NPORT-P", "accession": "0000940400-25-005560", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-14", "title": "AMENDED FIDELITY BOND", "accession": "0001445546-25-006782", "price_sensitive": false}, {"form": "3", "date": "2025-09-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001445546-25-005947", "price_sensitive": false}, {"form": "4", "date": "2025-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001445546-25-005634", "price_sensitive": false}, {"form": "3", "date": "2025-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001445546-25-005486", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-08", "title": "Form N-CEN", "accession": "0001752724-25-185676", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-08-06", "title": "ANNUAL REPORT TO SHAREHOLDERS", "accession": "0001445546-25-005259", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-28", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001445546-25-005128", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-23", "title": "Form NPORT-P", "accession": "0001752724-25-174430", "price_sensitive": false}, {"form": "N-PX", "date": "2025-07-17", "title": "Form N-PX", "accession": "0001445546-25-004802", "price_sensitive": false}], "performance": {"ticker": "FTHY", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-09-28"}, "buys": [{"who": "HOUSEY WILLIAM A JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32162.5, "date": "2026-09-28", "score": 30.0, "ref_price": 12.85, "return": 0.0}]}, "price_series": [{"date": "2020-06-26", "close": 20.0, "volume": 1927805.0}, {"date": "2020-06-29", "close": 20.18, "volume": 426784.0}, {"date": "2020-06-30", "close": 20.22, "volume": 103235.0}, {"date": "2020-07-01", "close": 20.43, "volume": 214596.0}, {"date": "2020-07-02", "close": 20.49, "volume": 106530.0}, {"date": "2020-07-06", "close": 20.62, "volume": 130390.0}, {"date": "2020-07-07", "close": 20.73, "volume": 124428.0}, {"date": "2020-07-08", "close": 20.9, "volume": 131570.0}, {"date": "2020-07-09", "close": 20.65, "volume": 98481.0}, {"date": "2020-07-10", "close": 20.64, "volume": 76769.0}, {"date": "2020-07-13", "close": 20.66, "volume": 95241.0}, {"date": "2020-07-14", "close": 20.63, "volume": 153280.0}, {"date": "2020-07-15", "close": 21.16, "volume": 147542.0}, {"date": "2020-07-16", "close": 21.22, "volume": 88216.0}, {"date": "2020-07-17", "close": 21.06, "volume": 101673.0}, {"date": "2020-07-20", "close": 20.91, "volume": 63226.0}, {"date": "2020-07-21", "close": 20.95, "volume": 143646.0}, {"date": "2020-07-22", "close": 20.97, "volume": 122081.0}, {"date": "2020-07-23", "close": 21.1651, "volume": 115640.0}, {"date": "2020-07-24", "close": 21.72, "volume": 69746.0}, {"date": "2020-07-27", "close": 20.6, "volume": 271308.0}, {"date": "2020-07-28", "close": 20.07, "volume": 160145.0}, {"date": "2020-07-29", "close": 20.066, "volume": 126250.0}, {"date": "2020-07-30", "close": 20.0375, "volume": 114247.0}, {"date": "2020-07-31", "close": 20.31, "volume": 99609.0}, {"date": "2020-08-03", "close": 20.4762, "volume": 81509.0}, {"date": "2020-08-04", "close": 20.5782, "volume": 91502.0}, {"date": "2020-08-05", "close": 21.05, "volume": 105862.0}, {"date": "2020-08-06", "close": 20.94, "volume": 101820.0}, {"date": "2020-08-07", "close": 20.63, "volume": 91878.0}, {"date": "2020-08-10", "close": 20.65, "volume": 99093.0}, {"date": "2020-08-11", "close": 20.91, "volume": 130633.0}, {"date": "2020-08-12", "close": 20.39, "volume": 139954.0}, {"date": "2020-08-13", "close": 21.0, "volume": 99810.0}, {"date": "2020-08-14", "close": 20.71, "volume": 97888.0}, {"date": "2020-08-17", "close": 20.87, "volume": 121533.0}, {"date": "2020-08-18", "close": 20.95, "volume": 61536.0}, {"date": "2020-08-19", "close": 20.75, "volume": 70103.0}, {"date": "2020-08-20", "close": 20.73, "volume": 103790.0}, {"date": "2020-08-21", "close": 20.905, "volume": 79018.0}, {"date": "2020-08-24", "close": 20.83, "volume": 52732.0}, {"date": "2020-08-25", "close": 20.8, "volume": 49751.0}, {"date": "2020-08-26", "close": 20.69, "volume": 66559.0}, {"date": "2020-08-27", "close": 20.73, "volume": 59154.0}, {"date": "2020-08-28", "close": 20.9, "volume": 58690.0}, {"date": "2020-08-31", "close": 21.06, "volume": 52201.0}, {"date": "2020-09-01", "close": 21.0, "volume": 98876.0}, {"date": "2020-09-02", "close": 20.96, "volume": 89136.0}, {"date": "2020-09-03", "close": 20.34, "volume": 68729.0}, {"date": "2020-09-04", "close": 20.31, "volume": 90183.0}, {"date": "2020-09-08", "close": 20.07, "volume": 40525.0}, {"date": "2020-09-09", "close": 20.2, "volume": 56051.0}, {"date": "2020-09-10", "close": 20.0, "volume": 82373.0}, {"date": "2020-09-11", "close": 20.18, "volume": 32554.0}, {"date": "2020-09-14", "close": 20.26, "volume": 66119.0}, {"date": "2020-09-15", "close": 20.15, "volume": 67385.0}, {"date": "2020-09-16", "close": 20.4, "volume": 53051.0}, {"date": "2020-09-17", "close": 20.64, "volume": 56625.0}, {"date": "2020-09-18", "close": 20.53, "volume": 39217.0}, {"date": "2020-09-21", "close": 20.31, "volume": 80211.0}, {"date": "2020-09-22", "close": 20.24, "volume": 42920.0}, {"date": "2020-09-23", "close": 19.98, "volume": 118106.0}, {"date": "2020-09-24", "close": 20.0, "volume": 54029.0}, {"date": "2020-09-25", "close": 19.6, "volume": 71902.0}, {"date": "2020-09-28", "close": 20.0, "volume": 46247.0}, {"date": "2020-09-29", "close": 20.21, "volume": 58649.0}, {"date": "2020-09-30", "close": 20.1518, "volume": 76790.0}, {"date": "2020-10-01", "close": 20.48, "volume": 95037.0}, {"date": "2020-10-02", "close": 20.6, "volume": 44440.0}, {"date": "2020-10-05", "close": 20.598, "volume": 23771.0}, {"date": "2020-10-06", "close": 20.39, "volume": 98681.0}, {"date": "2020-10-07", "close": 20.25, "volume": 22537.0}, {"date": "2020-10-08", "close": 20.21, "volume": 39333.0}, {"date": "2020-10-09", "close": 20.18, "volume": 20034.0}, {"date": "2020-10-12", "close": 20.29, "volume": 62855.0}, {"date": "2020-10-13", "close": 20.06, "volume": 78817.0}, {"date": "2020-10-14", "close": 20.26, "volume": 30255.0}, {"date": "2020-10-15", "close": 20.47, "volume": 38404.0}, {"date": "2020-10-16", "close": 20.33, "volume": 37780.0}, {"date": "2020-10-19", "close": 20.54, "volume": 153715.0}, {"date": "2020-10-20", "close": 20.17, "volume": 39710.0}, {"date": "2020-10-21", "close": 20.25, "volume": 32365.0}, {"date": "2020-10-22", "close": 20.35, "volume": 59372.0}, {"date": "2020-10-23", "close": 20.4, "volume": 43653.0}, {"date": "2020-10-26", "close": 20.23, "volume": 50580.0}, {"date": "2020-10-27", "close": 20.42, "volume": 73708.0}, {"date": "2020-10-28", "close": 19.69, "volume": 103775.0}, {"date": "2020-10-29", "close": 19.96, "volume": 46585.0}, {"date": "2020-10-30", "close": 20.03, "volume": 56711.0}, {"date": "2020-11-02", "close": 19.67, "volume": 46173.0}, {"date": "2020-11-03", "close": 19.61, "volume": 39444.0}, {"date": "2020-11-04", "close": 19.52, "volume": 40518.0}, {"date": "2020-11-05", "close": 19.43, "volume": 118485.0}, {"date": "2020-11-06", "close": 19.79, "volume": 65761.0}, {"date": "2020-11-09", "close": 19.75, "volume": 118370.0}, {"date": "2020-11-10", "close": 19.99, "volume": 60319.0}, {"date": "2020-11-11", "close": 20.0305, "volume": 52031.0}, {"date": "2020-11-12", "close": 20.01, "volume": 62773.0}, {"date": "2020-11-13", "close": 19.95, "volume": 72990.0}, {"date": "2020-11-16", "close": 19.74, "volume": 76638.0}, {"date": "2020-11-17", "close": 19.6, "volume": 122545.0}, {"date": "2020-11-18", "close": 19.68, "volume": 100390.0}, {"date": "2020-11-19", "close": 19.93, "volume": 45571.0}, {"date": "2020-11-20", "close": 19.92, "volume": 96891.0}, {"date": "2020-11-23", "close": 19.92, "volume": 50383.0}, {"date": "2020-11-24", "close": 19.95, "volume": 95835.0}, {"date": "2020-11-25", "close": 19.78, "volume": 106260.0}, {"date": "2020-11-27", "close": 19.95, "volume": 61125.0}, {"date": "2020-11-30", "close": 19.84, "volume": 109149.0}, {"date": "2020-12-01", "close": 19.77, "volume": 68818.0}, {"date": "2020-12-02", "close": 19.85, "volume": 40294.0}, {"date": "2020-12-03", "close": 19.81, "volume": 49903.0}, {"date": "2020-12-04", "close": 19.88, "volume": 48469.0}, {"date": "2020-12-07", "close": 20.07, "volume": 89671.0}, {"date": "2020-12-08", "close": 20.15, "volume": 131217.0}, {"date": "2020-12-09", "close": 19.93, "volume": 213203.0}, {"date": "2020-12-10", "close": 20.32, "volume": 123228.0}, {"date": "2020-12-11", "close": 19.97, "volume": 114972.0}, {"date": "2020-12-14", "close": 20.18, "volume": 40766.0}, {"date": "2020-12-15", "close": 20.34, "volume": 57330.0}, {"date": "2020-12-16", "close": 20.4, "volume": 108110.0}, {"date": "2020-12-17", "close": 20.39, "volume": 79103.0}, {"date": "2020-12-18", "close": 20.41, "volume": 44069.0}, {"date": "2020-12-21", "close": 20.1, "volume": 71525.0}, {"date": "2020-12-22", "close": 20.22, "volume": 62214.0}, {"date": "2020-12-23", "close": 20.11, "volume": 43911.0}, {"date": "2020-12-24", "close": 20.19, "volume": 25218.0}, {"date": "2020-12-28", "close": 19.92, "volume": 64023.0}, {"date": "2020-12-29", "close": 19.96, "volume": 87884.0}, {"date": "2020-12-30", "close": 20.1, "volume": 30656.0}, {"date": "2020-12-31", "close": 20.32, "volume": 38629.0}, {"date": "2021-01-04", "close": 19.98, "volume": 38796.0}, {"date": "2021-01-05", "close": 19.91, "volume": 62036.0}, {"date": "2021-01-06", "close": 19.87, "volume": 63555.0}, {"date": "2021-01-07", "close": 19.93, "volume": 68168.0}, {"date": "2021-01-08", "close": 19.93, "volume": 109117.0}, {"date": "2021-01-11", "close": 19.93, "volume": 221014.0}, {"date": "2021-01-12", "close": 19.85, "volume": 88445.0}, {"date": "2021-01-13", "close": 19.74, "volume": 144358.0}, {"date": "2021-01-14", "close": 19.75, "volume": 117095.0}, {"date": "2021-01-15", "close": 19.58, "volume": 90411.0}, {"date": "2021-01-19", "close": 19.46, "volume": 120554.0}, {"date": "2021-01-20", "close": 19.52, "volume": 222008.0}, {"date": "2021-01-21", "close": 19.4, "volume": 230174.0}, {"date": "2021-01-22", "close": 19.67, "volume": 215644.0}, {"date": "2021-01-25", "close": 19.61, "volume": 96281.0}, {"date": "2021-01-26", "close": 19.81, "volume": 187244.0}, {"date": "2021-01-27", "close": 19.76, "volume": 108119.0}, {"date": "2021-01-28", "close": 19.78, "volume": 60218.0}, {"date": "2021-01-29", "close": 19.6, "volume": 165401.0}, {"date": "2021-02-01", "close": 19.65, "volume": 113709.0}, {"date": "2021-02-02", "close": 19.74, "volume": 96836.0}, {"date": "2021-02-03", "close": 19.9, "volume": 127539.0}, {"date": "2021-02-04", "close": 19.78, "volume": 85672.0}, {"date": "2021-02-05", "close": 19.77, "volume": 73409.0}, {"date": "2021-02-08", "close": 19.74, "volume": 94235.0}, {"date": "2021-02-09", "close": 19.92, "volume": 319974.0}, {"date": "2021-02-10", "close": 20.0, "volume": 122240.0}, {"date": "2021-02-11", "close": 19.87, "volume": 103331.0}, {"date": "2021-02-12", "close": 19.85, "volume": 111326.0}, {"date": "2021-02-16", "close": 20.01, "volume": 245065.0}, {"date": "2021-02-17", "close": 20.07, "volume": 150478.0}, {"date": "2021-02-18", "close": 19.87, "volume": 200705.0}, {"date": "2021-02-19", "close": 20.0, "volume": 153733.0}, {"date": "2021-02-22", "close": 20.02, "volume": 172611.0}, {"date": "2021-02-23", "close": 19.9, "volume": 130965.0}, {"date": "2021-02-24", "close": 19.96, "volume": 211761.0}, {"date": "2021-02-25", "close": 20.0, "volume": 191151.0}, {"date": "2021-02-26", "close": 19.79, "volume": 106102.0}, {"date": "2021-03-01", "close": 19.99, "volume": 47209.0}, {"date": "2021-03-02", "close": 19.81, "volume": 131305.0}, {"date": "2021-03-03", "close": 20.0, "volume": 59956.0}, {"date": "2021-03-04", "close": 19.85, "volume": 55280.0}, {"date": "2021-03-05", "close": 19.78, "volume": 77880.0}, {"date": "2021-03-08", "close": 19.68, "volume": 109347.0}, {"date": "2021-03-09", "close": 19.7, "volume": 100363.0}, {"date": "2021-03-10", "close": 19.6, "volume": 117871.0}, {"date": "2021-03-11", "close": 19.56, "volume": 114182.0}, {"date": "2021-03-12", "close": 19.58, "volume": 92732.0}, {"date": "2021-03-15", "close": 19.65, "volume": 92749.0}, {"date": "2021-03-16", "close": 19.72, "volume": 123349.0}, {"date": "2021-03-17", "close": 19.68, "volume": 84034.0}, {"date": "2021-03-18", "close": 19.51, "volume": 94531.0}, {"date": "2021-03-19", "close": 19.55, "volume": 124926.0}, {"date": "2021-03-22", "close": 19.73, "volume": 127757.0}, {"date": "2021-03-23", "close": 19.6, "volume": 141228.0}, {"date": "2021-03-24", "close": 19.48, "volume": 233988.0}, {"date": "2021-03-25", "close": 19.4, "volume": 143754.0}, {"date": "2021-03-26", "close": 19.55, "volume": 91157.0}, {"date": "2021-03-29", "close": 19.58, "volume": 70244.0}, {"date": "2021-03-30", "close": 19.71, "volume": 67926.0}, {"date": "2021-03-31", "close": 19.85, "volume": 83262.0}, {"date": "2021-04-01", "close": 19.89, "volume": 52884.0}, {"date": "2021-04-05", "close": 19.86, "volume": 43240.0}, {"date": "2021-04-06", "close": 19.96, "volume": 52403.0}, {"date": "2021-04-07", "close": 19.91, "volume": 84173.0}, {"date": "2021-04-08", "close": 19.99, "volume": 51866.0}, {"date": "2021-04-09", "close": 20.1, "volume": 154977.0}, {"date": "2021-04-12", "close": 20.02, "volume": 85666.0}, {"date": "2021-04-13", "close": 19.93, "volume": 51161.0}, {"date": "2021-04-14", "close": 20.0, "volume": 47309.0}, {"date": "2021-04-15", "close": 20.11, "volume": 111893.0}, {"date": "2021-04-16", "close": 20.08, "volume": 69043.0}, {"date": "2021-04-19", "close": 20.0128, "volume": 90015.0}, {"date": "2021-04-20", "close": 19.94, "volume": 78284.0}, {"date": "2021-04-21", "close": 19.93, "volume": 42464.0}, {"date": "2021-04-22", "close": 19.98, "volume": 94677.0}, {"date": "2021-04-23", "close": 20.05, "volume": 34620.0}, {"date": "2021-04-26", "close": 19.99, "volume": 54997.0}, {"date": "2021-04-27", "close": 20.08, "volume": 97555.0}, {"date": "2021-04-28", "close": 20.05, "volume": 74451.0}, {"date": "2021-04-29", "close": 20.12, "volume": 48239.0}, {"date": "2021-04-30", "close": 20.25, "volume": 71861.0}, {"date": "2021-05-03", "close": 20.25, "volume": 80239.0}, {"date": "2021-05-04", "close": 20.03, "volume": 53717.0}, {"date": "2021-05-05", "close": 20.05, "volume": 76827.0}, {"date": "2021-05-06", "close": 20.11, "volume": 53426.0}, {"date": "2021-05-07", "close": 20.14, "volume": 51196.0}, {"date": "2021-05-10", "close": 20.18, "volume": 82341.0}, {"date": "2021-05-11", "close": 20.25, "volume": 93387.0}, {"date": "2021-05-12", "close": 19.7, "volume": 134944.0}, {"date": "2021-05-13", "close": 19.84, "volume": 77236.0}, {"date": "2021-05-14", "close": 20.04, "volume": 74133.0}, {"date": "2021-05-17", "close": 19.91, "volume": 89228.0}, {"date": "2021-05-18", "close": 19.88, "volume": 65702.0}, {"date": "2021-05-19", "close": 19.82, "volume": 79338.0}, {"date": "2021-05-20", "close": 19.79, "volume": 82894.0}, {"date": "2021-05-21", "close": 19.73, "volume": 191210.0}, {"date": "2021-05-24", "close": 19.76, "volume": 156114.0}, {"date": "2021-05-25", "close": 19.69, "volume": 174209.0}, {"date": "2021-05-26", "close": 19.77, "volume": 97911.0}, {"date": "2021-05-27", "close": 19.77, "volume": 195043.0}, {"date": "2021-05-28", "close": 19.86, "volume": 76110.0}, {"date": "2021-06-01", "close": 19.87, "volume": 76990.0}, {"date": "2021-06-02", "close": 19.74, "volume": 159083.0}, {"date": "2021-06-03", "close": 19.79, "volume": 83037.0}, {"date": "2021-06-04", "close": 19.89, "volume": 69834.0}, {"date": "2021-06-07", "close": 19.82, "volume": 87050.0}, {"date": "2021-06-08", "close": 19.86, "volume": 59168.0}, {"date": "2021-06-09", "close": 19.82, "volume": 49313.0}, {"date": "2021-06-10", "close": 19.84, "volume": 50518.0}, {"date": "2021-06-11", "close": 19.91, "volume": 60092.0}, {"date": "2021-06-14", "close": 19.94, "volume": 95187.0}, {"date": "2021-06-15", "close": 19.87, "volume": 79062.0}, {"date": "2021-06-16", "close": 19.89, "volume": 187517.0}, {"date": "2021-06-17", "close": 19.86, "volume": 93272.0}, {"date": "2021-06-18", "close": 19.77, "volume": 290916.0}, {"date": "2021-06-21", "close": 19.77, "volume": 83014.0}, {"date": "2021-06-22", "close": 19.78, "volume": 91970.0}, {"date": "2021-06-23", "close": 19.86, "volume": 61183.0}, {"date": "2021-06-24", "close": 19.91, "volume": 83837.0}, {"date": "2021-06-25", "close": 19.96, "volume": 51610.0}, {"date": "2021-06-28", "close": 19.99, "volume": 129992.0}, {"date": "2021-06-29", "close": 20.06, "volume": 122304.0}, {"date": "2021-06-30", "close": 20.05, "volume": 59762.0}, {"date": "2021-07-01", "close": 20.06, "volume": 45132.0}, {"date": "2021-07-02", "close": 20.05, "volume": 46090.0}, {"date": "2021-07-06", "close": 20.01, "volume": 63103.0}, {"date": "2021-07-07", "close": 20.11, "volume": 71072.0}, {"date": "2021-07-08", "close": 20.02, "volume": 67827.0}, {"date": "2021-07-09", "close": 20.02, "volume": 51429.0}, {"date": "2021-07-12", "close": 20.4, "volume": 313575.0}, {"date": "2021-07-13", "close": 20.4, "volume": 182169.0}, {"date": "2021-07-14", "close": 20.4, "volume": 139577.0}, {"date": "2021-07-15", "close": 20.32, "volume": 105758.0}, {"date": "2021-07-16", "close": 20.12, "volume": 767498.0}, {"date": "2021-07-19", "close": 20.01, "volume": 92604.0}, {"date": "2021-07-20", "close": 20.06, "volume": 91764.0}, {"date": "2021-07-21", "close": 20.19, "volume": 120441.0}, {"date": "2021-07-22", "close": 20.47, "volume": 139424.0}, {"date": "2021-07-23", "close": 20.22, "volume": 63717.0}, {"date": "2021-07-26", "close": 20.24, "volume": 83043.0}, {"date": "2021-07-27", "close": 20.25, "volume": 123636.0}, {"date": "2021-07-28", "close": 20.29, "volume": 101179.0}, {"date": "2021-07-29", "close": 20.24, "volume": 86580.0}, {"date": "2021-07-30", "close": 20.21, "volume": 81508.0}, {"date": "2021-08-02", "close": 20.47, "volume": 135113.0}, {"date": "2021-08-03", "close": 20.34, "volume": 60798.0}, {"date": "2021-08-04", "close": 20.33, "volume": 90221.0}, {"date": "2021-08-05", "close": 20.29, "volume": 34456.0}, {"date": "2021-08-06", "close": 20.19, "volume": 47516.0}, {"date": "2021-08-09", "close": 20.31, "volume": 48740.0}, {"date": "2021-08-10", "close": 20.34, "volume": 35872.0}, {"date": "2021-08-11", "close": 20.25, "volume": 36502.0}, {"date": "2021-08-12", "close": 20.17, "volume": 88729.0}, {"date": "2021-08-13", "close": 20.17, "volume": 44748.0}, {"date": "2021-08-16", "close": 20.25, "volume": 74757.0}, {"date": "2021-08-17", "close": 20.22, "volume": 43834.0}, {"date": "2021-08-18", "close": 20.25, "volume": 80414.0}, {"date": "2021-08-19", "close": 20.21, "volume": 45690.0}, {"date": "2021-08-20", "close": 20.21, "volume": 39458.0}, {"date": "2021-08-23", "close": 20.18, "volume": 81861.0}, {"date": "2021-08-24", "close": 20.5, "volume": 133132.0}, {"date": "2021-08-25", "close": 20.72, "volume": 129578.0}, {"date": "2021-08-26", "close": 20.72, "volume": 73515.0}, {"date": "2021-08-27", "close": 20.68, "volume": 61397.0}, {"date": "2021-08-30", "close": 20.9, "volume": 105912.0}, {"date": "2021-08-31", "close": 20.8, "volume": 130616.0}, {"date": "2021-09-01", "close": 20.67, "volume": 116827.0}, {"date": "2021-09-02", "close": 20.7, "volume": 153937.0}, {"date": "2021-09-03", "close": 20.61, "volume": 84469.0}, {"date": "2021-09-07", "close": 20.4, "volume": 99833.0}, {"date": "2021-09-08", "close": 20.46, "volume": 64273.0}, {"date": "2021-09-09", "close": 20.46, "volume": 36231.0}, {"date": "2021-09-10", "close": 20.63, "volume": 45308.0}, {"date": "2021-09-13", "close": 20.74, "volume": 45971.0}, {"date": "2021-09-14", "close": 20.67, "volume": 55229.0}, {"date": "2021-09-15", "close": 20.69, "volume": 36422.0}, {"date": "2021-09-16", "close": 20.62, "volume": 56000.0}, {"date": "2021-09-17", "close": 20.6, "volume": 54586.0}, {"date": "2021-09-20", "close": 20.42, "volume": 66162.0}, {"date": "2021-09-21", "close": 20.62, "volume": 77117.0}, {"date": "2021-09-22", "close": 20.66, "volume": 71300.0}, {"date": "2021-09-23", "close": 20.62, "volume": 65561.0}, {"date": "2021-09-24", "close": 20.63, "volume": 63133.0}, {"date": "2021-09-27", "close": 21.06, "volume": 142338.0}, {"date": "2021-09-28", "close": 20.58, "volume": 87699.0}, {"date": "2021-09-29", "close": 20.37, "volume": 83498.0}, {"date": "2021-09-30", "close": 20.55, "volume": 66808.0}, {"date": "2021-10-01", "close": 20.55, "volume": 43237.0}, {"date": "2021-10-04", "close": 20.47, "volume": 63911.0}, {"date": "2021-10-05", "close": 20.54, "volume": 70083.0}, {"date": "2021-10-06", "close": 20.77, "volume": 64133.0}, {"date": "2021-10-07", "close": 20.73, "volume": 42389.0}, {"date": "2021-10-08", "close": 20.6, "volume": 71445.0}, {"date": "2021-10-11", "close": 20.45, "volume": 107968.0}, {"date": "2021-10-12", "close": 20.42, "volume": 63310.0}, {"date": "2021-10-13", "close": 20.74, "volume": 64059.0}, {"date": "2021-10-14", "close": 20.76, "volume": 42239.0}, {"date": "2021-10-15", "close": 20.82, "volume": 74169.0}, {"date": "2021-10-18", "close": 20.55, "volume": 85712.0}, {"date": "2021-10-19", "close": 20.67, "volume": 34878.0}, {"date": "2021-10-20", "close": 20.71, "volume": 70944.0}, {"date": "2021-10-21", "close": 20.8, "volume": 63147.0}, {"date": "2021-10-22", "close": 20.75, "volume": 59669.0}, {"date": "2021-10-25", "close": 20.74, "volume": 72175.0}, {"date": "2021-10-26", "close": 20.64, "volume": 142165.0}, {"date": "2021-10-27", "close": 20.72, "volume": 66886.0}, {"date": "2021-10-28", "close": 20.88, "volume": 66260.0}, {"date": "2021-10-29", "close": 20.94, "volume": 107676.0}, {"date": "2021-11-01", "close": 20.79, "volume": 92587.0}, {"date": "2021-11-02", "close": 20.69, "volume": 156538.0}, {"date": "2021-11-03", "close": 20.71, "volume": 71940.0}, {"date": "2021-11-04", "close": 20.905, "volume": 105394.0}, {"date": "2021-11-05", "close": 20.87, "volume": 32143.0}, {"date": "2021-11-08", "close": 20.95, "volume": 61506.0}, {"date": "2021-11-09", "close": 21.04, "volume": 71937.0}, {"date": "2021-11-10", "close": 20.76, "volume": 57680.0}, {"date": "2021-11-11", "close": 20.9, "volume": 40345.0}, {"date": "2021-11-12", "close": 20.79, "volume": 65657.0}, {"date": "2021-11-15", "close": 20.72, "volume": 82031.0}, {"date": "2021-11-16", "close": 20.68, "volume": 93645.0}, {"date": "2021-11-17", "close": 20.74, "volume": 136578.0}, {"date": "2021-11-18", "close": 20.87, "volume": 79326.0}, {"date": "2021-11-19", "close": 20.86, "volume": 77816.0}, {"date": "2021-11-22", "close": 20.74, "volume": 55846.0}, {"date": "2021-11-23", "close": 20.48, "volume": 181982.0}, {"date": "2021-11-24", "close": 20.53, "volume": 32910.0}, {"date": "2021-11-26", "close": 20.48, "volume": 25522.0}, {"date": "2021-11-29", "close": 20.58, "volume": 55915.0}, {"date": "2021-11-30", "close": 20.26, "volume": 99719.0}, {"date": "2021-12-01", "close": 20.34, "volume": 69635.0}, {"date": "2021-12-02", "close": 20.41, "volume": 103463.0}, {"date": "2021-12-03", "close": 20.4, "volume": 30226.0}, {"date": "2021-12-06", "close": 20.35, "volume": 40253.0}, {"date": "2021-12-07", "close": 20.38, "volume": 43418.0}, {"date": "2021-12-08", "close": 20.29, "volume": 81773.0}, {"date": "2021-12-09", "close": 20.31, "volume": 44795.0}, {"date": "2021-12-10", "close": 20.35, "volume": 72076.0}, {"date": "2021-12-13", "close": 20.43, "volume": 42859.0}, {"date": "2021-12-14", "close": 20.3, "volume": 76901.0}, {"date": "2021-12-15", "close": 20.24, "volume": 69980.0}, {"date": "2021-12-16", "close": 20.17, "volume": 83366.0}, {"date": "2021-12-17", "close": 20.21, "volume": 56379.0}, {"date": "2021-12-20", "close": 19.7, "volume": 108975.0}, {"date": "2021-12-21", "close": 19.89, "volume": 192817.0}, {"date": "2021-12-22", "close": 19.96, "volume": 175328.0}, {"date": "2021-12-23", "close": 20.28, "volume": 72766.0}, {"date": "2021-12-27", "close": 20.44, "volume": 119026.0}, {"date": "2021-12-28", "close": 20.54, "volume": 94809.0}, {"date": "2021-12-29", "close": 20.39, "volume": 50606.0}, {"date": "2021-12-30", "close": 20.43, "volume": 99416.0}, {"date": "2021-12-31", "close": 20.22, "volume": 53824.0}, {"date": "2022-01-03", "close": 20.5, "volume": 60687.0}, {"date": "2022-01-04", "close": 20.57, "volume": 61193.0}, {"date": "2022-01-05", "close": 20.59, "volume": 32627.0}, {"date": "2022-01-06", "close": 20.34, "volume": 101762.0}, {"date": "2022-01-07", "close": 20.43, "volume": 30271.0}, {"date": "2022-01-10", "close": 20.43, "volume": 40030.0}, {"date": "2022-01-11", "close": 20.75, "volume": 76134.0}, {"date": "2022-01-12", "close": 20.32, "volume": 95105.0}, {"date": "2022-01-13", "close": 20.25, "volume": 127056.0}, {"date": "2022-01-14", "close": 20.01, "volume": 96593.0}, {"date": "2022-01-18", "close": 19.87, "volume": 172385.0}, {"date": "2022-01-19", "close": 19.92, "volume": 150173.0}, {"date": "2022-01-20", "close": 19.61, "volume": 185532.0}, {"date": "2022-01-21", "close": 19.49, "volume": 497808.0}, {"date": "2022-01-24", "close": 19.15, "volume": 176404.0}, {"date": "2022-01-25", "close": 19.13, "volume": 118225.0}, {"date": "2022-01-26", "close": 19.57, "volume": 80821.0}, {"date": "2022-01-27", "close": 19.41, "volume": 64623.0}, {"date": "2022-01-28", "close": 19.42, "volume": 64517.0}, {"date": "2022-01-31", "close": 19.28, "volume": 57575.0}, {"date": "2022-02-01", "close": 19.24, "volume": 75344.0}, {"date": "2022-02-02", "close": 19.11, "volume": 117929.0}, {"date": "2022-02-03", "close": 18.83, "volume": 115274.0}, {"date": "2022-02-04", "close": 18.78, "volume": 110064.0}, {"date": "2022-02-07", "close": 18.48, "volume": 143125.0}, {"date": "2022-02-08", "close": 18.49, "volume": 171923.0}, {"date": "2022-02-09", "close": 18.58, "volume": 182646.0}, {"date": "2022-02-10", "close": 18.5, "volume": 94270.0}, {"date": "2022-02-11", "close": 18.4, "volume": 182401.0}, {"date": "2022-02-14", "close": 18.09, "volume": 286733.0}, {"date": "2022-02-15", "close": 18.07, "volume": 169769.0}, {"date": "2022-02-16", "close": 18.05, "volume": 184867.0}, {"date": "2022-02-17", "close": 17.89, "volume": 207454.0}, {"date": "2022-02-18", "close": 17.99, "volume": 154086.0}, {"date": "2022-02-22", "close": 17.94, "volume": 114233.0}, {"date": "2022-02-23", "close": 17.94, "volume": 124792.0}, {"date": "2022-02-24", "close": 17.66, "volume": 296748.0}, {"date": "2022-02-25", "close": 17.87, "volume": 138809.0}, {"date": "2022-02-28", "close": 17.98, "volume": 134527.0}, {"date": "2022-03-01", "close": 17.8, "volume": 120451.0}, {"date": "2022-03-02", "close": 18.08, "volume": 98763.0}, {"date": "2022-03-03", "close": 18.18, "volume": 59219.0}, {"date": "2022-03-04", "close": 17.92, "volume": 66404.0}, {"date": "2022-03-07", "close": 17.75, "volume": 129768.0}, {"date": "2022-03-08", "close": 17.63, "volume": 109340.0}, {"date": "2022-03-09", "close": 17.54, "volume": 391334.0}, {"date": "2022-03-10", "close": 17.5, "volume": 94665.0}, {"date": "2022-03-11", "close": 17.39, "volume": 92261.0}, {"date": "2022-03-14", "close": 17.035, "volume": 106947.0}, {"date": "2022-03-15", "close": 17.08, "volume": 80726.0}, {"date": "2022-03-16", "close": 17.2, "volume": 86864.0}, {"date": "2022-03-17", "close": 17.36, "volume": 118084.0}, {"date": "2022-03-18", "close": 17.52, "volume": 104190.0}, {"date": "2022-03-21", "close": 17.39, "volume": 130848.0}, {"date": "2022-03-22", "close": 17.3, "volume": 143937.0}, {"date": "2022-03-23", "close": 17.26, "volume": 71736.0}, {"date": "2022-03-24", "close": 17.28, "volume": 110577.0}, {"date": "2022-03-25", "close": 17.07, "volume": 184150.0}, {"date": "2022-03-28", "close": 17.08, "volume": 169250.0}, {"date": "2022-03-29", "close": 17.49, "volume": 202975.0}, {"date": "2022-03-30", "close": 17.45, "volume": 210188.0}, {"date": "2022-03-31", "close": 17.41, "volume": 121855.0}, {"date": "2022-04-01", "close": 17.44, "volume": 144746.0}, {"date": "2022-04-04", "close": 17.72, "volume": 103981.0}, {"date": "2022-04-05", "close": 17.42, "volume": 249439.0}, {"date": "2022-04-06", "close": 17.26, "volume": 102450.0}, {"date": "2022-04-07", "close": 17.25, "volume": 84819.0}, {"date": "2022-04-08", "close": 17.26, "volume": 74821.0}, {"date": "2022-04-11", "close": 17.15, "volume": 130053.0}, {"date": "2022-04-12", "close": 17.47, "volume": 162293.0}, {"date": "2022-04-13", "close": 17.22, "volume": 125595.0}, {"date": "2022-04-14", "close": 17.1, "volume": 81565.0}, {"date": "2022-04-18", "close": 17.03, "volume": 76526.0}, {"date": "2022-04-19", "close": 17.06, "volume": 150256.0}, {"date": "2022-04-20", "close": 17.01, "volume": 98000.0}, {"date": "2022-04-21", "close": 17.07, "volume": 82987.0}, {"date": "2022-04-22", "close": 16.97, "volume": 109273.0}, {"date": "2022-04-25", "close": 16.99, "volume": 64272.0}, {"date": "2022-04-26", "close": 16.84, "volume": 87766.0}, {"date": "2022-04-27", "close": 16.8, "volume": 154062.0}, {"date": "2022-04-28", "close": 16.75, "volume": 142335.0}, {"date": "2022-04-29", "close": 16.54, "volume": 58467.0}, {"date": "2022-05-02", "close": 16.35, "volume": 53652.0}, {"date": "2022-05-03", "close": 16.3353, "volume": 64104.0}, {"date": "2022-05-04", "close": 16.39, "volume": 163081.0}, {"date": "2022-05-05", "close": 16.11, "volume": 136350.0}, {"date": "2022-05-06", "close": 16.0051, "volume": 139299.0}, {"date": "2022-05-09", "close": 15.17, "volume": 664606.0}, {"date": "2022-05-10", "close": 15.21, "volume": 206827.0}, {"date": "2022-05-11", "close": 14.96, "volume": 176547.0}, {"date": "2022-05-12", "close": 14.79, "volume": 143008.0}, {"date": "2022-05-13", "close": 14.71, "volume": 110235.0}, {"date": "2022-05-16", "close": 14.67, "volume": 96586.0}, {"date": "2022-05-17", "close": 14.95, "volume": 274620.0}, {"date": "2022-05-18", "close": 14.62, "volume": 211495.0}, {"date": "2022-05-19", "close": 14.63, "volume": 86070.0}, {"date": "2022-05-20", "close": 14.88, "volume": 407060.0}, {"date": "2022-05-23", "close": 15.41, "volume": 237972.0}, {"date": "2022-05-24", "close": 15.25, "volume": 90667.0}, {"date": "2022-05-25", "close": 15.41, "volume": 130150.0}, {"date": "2022-05-26", "close": 15.74, "volume": 163254.0}, {"date": "2022-05-27", "close": 16.0, "volume": 89887.0}, {"date": "2022-05-31", "close": 16.07, "volume": 145300.0}, {"date": "2022-06-01", "close": 15.9, "volume": 87682.0}, {"date": "2022-06-02", "close": 16.04, "volume": 109495.0}, {"date": "2022-06-03", "close": 15.97, "volume": 125232.0}, {"date": "2022-06-06", "close": 15.87, "volume": 161783.0}, {"date": "2022-06-07", "close": 15.91, "volume": 141581.0}, {"date": "2022-06-08", "close": 15.81, "volume": 142244.0}, {"date": "2022-06-09", "close": 15.46, "volume": 131188.0}, {"date": "2022-06-10", "close": 15.22, "volume": 91655.0}, {"date": "2022-06-13", "close": 14.59, "volume": 156339.0}, {"date": "2022-06-14", "close": 14.3, "volume": 130854.0}, {"date": "2022-06-15", "close": 14.47, "volume": 164769.0}, {"date": "2022-06-16", "close": 13.81, "volume": 199558.0}, {"date": "2022-06-17", "close": 13.93, "volume": 110376.0}, {"date": "2022-06-21", "close": 14.1, "volume": 146885.0}, {"date": "2022-06-22", "close": 14.15, "volume": 90384.0}, {"date": "2022-06-23", "close": 14.12, "volume": 107802.0}, {"date": "2022-06-24", "close": 14.49, "volume": 117224.0}, {"date": "2022-06-27", "close": 14.35, "volume": 71307.0}, {"date": "2022-06-28", "close": 14.36, "volume": 90406.0}, {"date": "2022-06-29", "close": 14.41, "volume": 87975.0}, {"date": "2022-06-30", "close": 14.53, "volume": 128959.0}, {"date": "2022-07-01", "close": 14.59, "volume": 136625.0}, {"date": "2022-07-05", "close": 14.46, "volume": 64798.0}, {"date": "2022-07-06", "close": 14.42, "volume": 75571.0}, {"date": "2022-07-07", "close": 14.56, "volume": 112788.0}, {"date": "2022-07-08", "close": 14.48, "volume": 140967.0}, {"date": "2022-07-11", "close": 14.49, "volume": 153118.0}, {"date": "2022-07-12", "close": 14.82, "volume": 83828.0}, {"date": "2022-07-13", "close": 14.83, "volume": 82490.0}, {"date": "2022-07-14", "close": 14.82, "volume": 127305.0}, {"date": "2022-07-15", "close": 15.08, "volume": 451415.0}, {"date": "2022-07-18", "close": 14.27, "volume": 309796.0}, {"date": "2022-07-19", "close": 14.66, "volume": 110745.0}, {"date": "2022-07-20", "close": 14.61, "volume": 226451.0}, {"date": "2022-07-21", "close": 15.09, "volume": 152809.0}, {"date": "2022-07-22", "close": 15.17, "volume": 48234.0}, {"date": "2022-07-25", "close": 15.22, "volume": 68118.0}, {"date": "2022-07-26", "close": 15.24, "volume": 109164.0}, {"date": "2022-07-27", "close": 15.34, "volume": 113992.0}, {"date": "2022-07-28", "close": 15.34, "volume": 97595.0}, {"date": "2022-07-29", "close": 15.51, "volume": 109429.0}, {"date": "2022-08-01", "close": 15.54, "volume": 68859.0}, {"date": "2022-08-02", "close": 15.54, "volume": 39255.0}, {"date": "2022-08-03", "close": 15.75, "volume": 66501.0}, {"date": "2022-08-04", "close": 15.85, "volume": 99744.0}, {"date": "2022-08-05", "close": 15.64, "volume": 57620.0}, {"date": "2022-08-08", "close": 15.58, "volume": 58551.0}, {"date": "2022-08-09", "close": 15.73, "volume": 80646.0}, {"date": "2022-08-10", "close": 16.07, "volume": 108021.0}, {"date": "2022-08-11", "close": 16.07, "volume": 79648.0}, {"date": "2022-08-12", "close": 16.06, "volume": 126327.0}, {"date": "2022-08-15", "close": 16.08, "volume": 81281.0}, {"date": "2022-08-16", "close": 16.06, "volume": 137490.0}, {"date": "2022-08-17", "close": 15.7, "volume": 67384.0}, {"date": "2022-08-18", "close": 15.61, "volume": 99679.0}, {"date": "2022-08-19", "close": 15.56, "volume": 69915.0}, {"date": "2022-08-22", "close": 15.56, "volume": 82466.0}, {"date": "2022-08-23", "close": 15.55, "volume": 102772.0}, {"date": "2022-08-24", "close": 15.5, "volume": 63419.0}, {"date": "2022-08-25", "close": 15.67, "volume": 88022.0}, {"date": "2022-08-26", "close": 15.52, "volume": 94286.0}, {"date": "2022-08-29", "close": 15.38, "volume": 67155.0}, {"date": "2022-08-30", "close": 15.16, "volume": 113494.0}, {"date": "2022-08-31", "close": 15.2, "volume": 105600.0}, {"date": "2022-09-01", "close": 14.82, "volume": 110387.0}, {"date": "2022-09-02", "close": 14.92, "volume": 112719.0}, {"date": "2022-09-06", "close": 14.92, "volume": 61549.0}, {"date": "2022-09-07", "close": 14.95, "volume": 92821.0}, {"date": "2022-09-08", "close": 15.0, "volume": 63446.0}, {"date": "2022-09-09", "close": 14.95, "volume": 72918.0}, {"date": "2022-09-12", "close": 14.95, "volume": 103712.0}, {"date": "2022-09-13", "close": 14.7, "volume": 65627.0}, {"date": "2022-09-14", "close": 14.77, "volume": 61371.0}, {"date": "2022-09-15", "close": 14.75, "volume": 95322.0}, {"date": "2022-09-16", "close": 14.66, "volume": 38310.0}, {"date": "2022-09-19", "close": 14.7, "volume": 53167.0}, {"date": "2022-09-20", "close": 14.37, "volume": 71149.0}, {"date": "2022-09-21", "close": 14.28, "volume": 87842.0}, {"date": "2022-09-22", "close": 14.13, "volume": 138772.0}, {"date": "2022-09-23", "close": 13.94, "volume": 85429.0}, {"date": "2022-09-26", "close": 13.68, "volume": 78806.0}, {"date": "2022-09-27", "close": 13.6, "volume": 121210.0}, {"date": "2022-09-28", "close": 13.93, "volume": 94871.0}, {"date": "2022-09-29", "close": 13.57, "volume": 158287.0}, {"date": "2022-09-30", "close": 13.47, "volume": 136826.0}, {"date": "2022-10-03", "close": 13.54, "volume": 101276.0}, {"date": "2022-10-04", "close": 14.04, "volume": 147199.0}, {"date": "2022-10-05", "close": 13.99, "volume": 67984.0}, {"date": "2022-10-06", "close": 13.88, "volume": 79307.0}, {"date": "2022-10-07", "close": 13.62, "volume": 124989.0}, {"date": "2022-10-10", "close": 13.42, "volume": 76194.0}, {"date": "2022-10-11", "close": 13.43, "volume": 169980.0}, {"date": "2022-10-12", "close": 13.45, "volume": 158110.0}, {"date": "2022-10-13", "close": 13.47, "volume": 209750.0}, {"date": "2022-10-14", "close": 13.24, "volume": 139164.0}, {"date": "2022-10-17", "close": 13.53, "volume": 96725.0}, {"date": "2022-10-18", "close": 13.72, "volume": 107978.0}, {"date": "2022-10-19", "close": 13.57, "volume": 166986.0}, {"date": "2022-10-20", "close": 13.49, "volume": 134774.0}, {"date": "2022-10-21", "close": 13.57, "volume": 201061.0}, {"date": "2022-10-24", "close": 13.54, "volume": 132661.0}, {"date": "2022-10-25", "close": 13.71, "volume": 86035.0}, {"date": "2022-10-26", "close": 13.81, "volume": 84095.0}, {"date": "2022-10-27", "close": 13.81, "volume": 135884.0}, {"date": "2022-10-28", "close": 13.89, "volume": 53597.0}, {"date": "2022-10-31", "close": 13.86, "volume": 127236.0}, {"date": "2022-11-01", "close": 13.9, "volume": 88725.0}, {"date": "2022-11-02", "close": 13.78, "volume": 108361.0}, {"date": "2022-11-03", "close": 13.79, "volume": 97214.0}, {"date": "2022-11-04", "close": 13.86, "volume": 69816.0}, {"date": "2022-11-07", "close": 13.99, "volume": 67432.0}, {"date": "2022-11-08", "close": 14.0, "volume": 187560.0}, {"date": "2022-11-09", "close": 13.76, "volume": 321145.0}, {"date": "2022-11-10", "close": 14.13, "volume": 114449.0}, {"date": "2022-11-11", "close": 14.06, "volume": 82270.0}, {"date": "2022-11-14", "close": 13.98, "volume": 92990.0}, {"date": "2022-11-15", "close": 14.03, "volume": 122639.0}, {"date": "2022-11-16", "close": 13.93, "volume": 117671.0}, {"date": "2022-11-17", "close": 13.9, "volume": 142965.0}, {"date": "2022-11-18", "close": 13.94, "volume": 205813.0}, {"date": "2022-11-21", "close": 13.99, "volume": 163413.0}, {"date": "2022-11-22", "close": 14.25, "volume": 205006.0}, {"date": "2022-11-23", "close": 14.23, "volume": 122652.0}, {"date": "2022-11-25", "close": 14.21, "volume": 44817.0}, {"date": "2022-11-28", "close": 14.25, "volume": 238464.0}, {"date": "2022-11-29", "close": 14.3, "volume": 109420.0}, {"date": "2022-11-30", "close": 14.68, "volume": 223706.0}, {"date": "2022-12-01", "close": 14.45, "volume": 97744.0}, {"date": "2022-12-02", "close": 14.38, "volume": 92780.0}, {"date": "2022-12-05", "close": 14.34, "volume": 177777.0}, {"date": "2022-12-06", "close": 14.26, "volume": 100377.0}, {"date": "2022-12-07", "close": 14.18, "volume": 88403.0}, {"date": "2022-12-08", "close": 14.04, "volume": 181507.0}, {"date": "2022-12-09", "close": 13.92, "volume": 82121.0}, {"date": "2022-12-12", "close": 13.98, "volume": 219840.0}, {"date": "2022-12-13", "close": 14.07, "volume": 249135.0}, {"date": "2022-12-14", "close": 14.08, "volume": 236604.0}, {"date": "2022-12-15", "close": 14.02, "volume": 192859.0}, {"date": "2022-12-16", "close": 13.95, "volume": 109115.0}, {"date": "2022-12-19", "close": 13.82, "volume": 165303.0}, {"date": "2022-12-20", "close": 13.71, "volume": 133603.0}, {"date": "2022-12-21", "close": 13.77, "volume": 135811.0}, {"date": "2022-12-22", "close": 13.78, "volume": 120110.0}, {"date": "2022-12-23", "close": 13.82, "volume": 127433.0}, {"date": "2022-12-27", "close": 13.66, "volume": 276101.0}, {"date": "2022-12-28", "close": 13.51, "volume": 300603.0}, {"date": "2022-12-29", "close": 13.5, "volume": 276444.0}, {"date": "2022-12-30", "close": 13.48, "volume": 272838.0}, {"date": "2023-01-03", "close": 13.54, "volume": 154427.0}, {"date": "2023-01-04", "close": 13.73, "volume": 137073.0}, {"date": "2023-01-05", "close": 13.63, "volume": 83525.0}, {"date": "2023-01-06", "close": 13.93, "volume": 102984.0}, {"date": "2023-01-09", "close": 14.01, "volume": 114406.0}, {"date": "2023-01-10", "close": 14.18, "volume": 139097.0}, {"date": "2023-01-11", "close": 14.43, "volume": 140592.0}, {"date": "2023-01-12", "close": 14.5, "volume": 84090.0}, {"date": "2023-01-13", "close": 14.68, "volume": 231161.0}, {"date": "2023-01-17", "close": 14.55, "volume": 153453.0}, {"date": "2023-01-18", "close": 14.56, "volume": 98703.0}, {"date": "2023-01-19", "close": 14.41, "volume": 60581.0}, {"date": "2023-01-20", "close": 14.35, "volume": 319659.0}, {"date": "2023-01-23", "close": 14.32, "volume": 207745.0}, {"date": "2023-01-24", "close": 14.39, "volume": 118753.0}, {"date": "2023-01-25", "close": 14.43, "volume": 113459.0}, {"date": "2023-01-26", "close": 14.48, "volume": 133909.0}, {"date": "2023-01-27", "close": 14.54, "volume": 56551.0}, {"date": "2023-01-30", "close": 14.57, "volume": 65261.0}, {"date": "2023-01-31", "close": 14.71, "volume": 102558.0}, {"date": "2023-02-01", "close": 14.62, "volume": 117725.0}, {"date": "2023-02-02", "close": 14.87, "volume": 104292.0}, {"date": "2023-02-03", "close": 14.78, "volume": 86524.0}, {"date": "2023-02-06", "close": 14.66, "volume": 75523.0}, {"date": "2023-02-07", "close": 14.54, "volume": 125717.0}, {"date": "2023-02-08", "close": 14.41, "volume": 98518.0}, {"date": "2023-02-09", "close": 14.42, "volume": 89641.0}, {"date": "2023-02-10", "close": 14.36, "volume": 48828.0}, {"date": "2023-02-13", "close": 14.44, "volume": 65677.0}, {"date": "2023-02-14", "close": 14.45, "volume": 69772.0}, {"date": "2023-02-15", "close": 14.46, "volume": 106006.0}, {"date": "2023-02-16", "close": 14.33, "volume": 39803.0}, {"date": "2023-02-17", "close": 14.39, "volume": 106131.0}, {"date": "2023-02-21", "close": 14.08, "volume": 86424.0}, {"date": "2023-02-22", "close": 14.18, "volume": 90339.0}, {"date": "2023-02-23", "close": 14.38, "volume": 61294.0}, {"date": "2023-02-24", "close": 14.32, "volume": 88994.0}, {"date": "2023-02-27", "close": 14.4, "volume": 51688.0}, {"date": "2023-02-28", "close": 14.46, "volume": 107134.0}, {"date": "2023-03-01", "close": 14.18, "volume": 49641.0}, {"date": "2023-03-02", "close": 14.01, "volume": 76700.0}, {"date": "2023-03-03", "close": 14.12, "volume": 44035.0}, {"date": "2023-03-06", "close": 14.13, "volume": 24416.0}, {"date": "2023-03-07", "close": 13.96, "volume": 74545.0}, {"date": "2023-03-08", "close": 13.97, "volume": 42036.0}, {"date": "2023-03-09", "close": 13.72, "volume": 46056.0}, {"date": "2023-03-10", "close": 13.54, "volume": 96418.0}, {"date": "2023-03-13", "close": 13.29, "volume": 280564.0}, {"date": "2023-03-14", "close": 13.5, "volume": 83666.0}, {"date": "2023-03-15", "close": 13.35, "volume": 115135.0}, {"date": "2023-03-16", "close": 13.74, "volume": 157061.0}, {"date": "2023-03-17", "close": 13.49, "volume": 42907.0}, {"date": "2023-03-20", "close": 13.53, "volume": 41802.0}, {"date": "2023-03-21", "close": 13.7, "volume": 52978.0}, {"date": "2023-03-22", "close": 13.64, "volume": 38762.0}, {"date": "2023-03-23", "close": 13.63, "volume": 116279.0}, {"date": "2023-03-24", "close": 13.59, "volume": 27601.0}, {"date": "2023-03-27", "close": 13.66, "volume": 109176.0}, {"date": "2023-03-28", "close": 13.61, "volume": 54458.0}, {"date": "2023-03-29", "close": 13.86, "volume": 61581.0}, {"date": "2023-03-30", "close": 13.91, "volume": 54810.0}, {"date": "2023-03-31", "close": 13.96, "volume": 58516.0}, {"date": "2023-04-03", "close": 13.9, "volume": 66559.0}, {"date": "2023-04-04", "close": 13.87, "volume": 49039.0}, {"date": "2023-04-05", "close": 13.75, "volume": 39493.0}, {"date": "2023-04-06", "close": 13.6, "volume": 88242.0}, {"date": "2023-04-10", "close": 13.71, "volume": 35696.0}, {"date": "2023-04-11", "close": 13.81, "volume": 82184.0}, {"date": "2023-04-12", "close": 13.97, "volume": 39614.0}, {"date": "2023-04-13", "close": 14.12, "volume": 81884.0}, {"date": "2023-04-14", "close": 14.12, "volume": 49275.0}, {"date": "2023-04-17", "close": 14.24, "volume": 86537.0}, {"date": "2023-04-18", "close": 14.25, "volume": 125497.0}, {"date": "2023-04-19", "close": 14.19, "volume": 156463.0}, {"date": "2023-04-20", "close": 14.22, "volume": 242350.0}, {"date": "2023-04-21", "close": 14.05, "volume": 52655.0}, {"date": "2023-04-24", "close": 14.14, "volume": 55138.0}, {"date": "2023-04-25", "close": 14.09, "volume": 163177.0}, {"date": "2023-04-26", "close": 13.97, "volume": 57033.0}, {"date": "2023-04-27", "close": 14.13, "volume": 67316.0}, {"date": "2023-04-28", "close": 14.12, "volume": 70912.0}, {"date": "2023-05-01", "close": 13.98, "volume": 45528.0}, {"date": "2023-05-02", "close": 14.0, "volume": 55010.0}, {"date": "2023-05-03", "close": 13.9, "volume": 50808.0}, {"date": "2023-05-04", "close": 13.7926, "volume": 23690.0}, {"date": "2023-05-05", "close": 13.91, "volume": 34819.0}, {"date": "2023-05-08", "close": 13.85, "volume": 54811.0}, {"date": "2023-05-09", "close": 13.78, "volume": 35566.0}, {"date": "2023-05-10", "close": 13.79, "volume": 80541.0}, {"date": "2023-05-11", "close": 13.73, "volume": 69773.0}, {"date": "2023-05-12", "close": 13.689, "volume": 45194.0}, {"date": "2023-05-15", "close": 13.69, "volume": 85885.0}, {"date": "2023-05-16", "close": 13.63, "volume": 77820.0}, {"date": "2023-05-17", "close": 13.68, "volume": 63114.0}, {"date": "2023-05-18", "close": 13.75, "volume": 69979.0}, {"date": "2023-05-19", "close": 13.64, "volume": 73380.0}, {"date": "2023-05-22", "close": 13.65, "volume": 50381.0}, {"date": "2023-05-23", "close": 13.63, "volume": 117349.0}, {"date": "2023-05-24", "close": 13.51, "volume": 122801.0}, {"date": "2023-05-25", "close": 13.47, "volume": 103468.0}, {"date": "2023-05-26", "close": 13.54, "volume": 44572.0}, {"date": "2023-05-30", "close": 13.57, "volume": 40648.0}, {"date": "2023-05-31", "close": 13.52, "volume": 124734.0}, {"date": "2023-06-01", "close": 13.51, "volume": 29782.0}, {"date": "2023-06-02", "close": 13.58, "volume": 66484.0}, {"date": "2023-06-05", "close": 13.58, "volume": 34660.0}, {"date": "2023-06-06", "close": 13.63, "volume": 28087.0}, {"date": "2023-06-07", "close": 13.58, "volume": 81444.0}, {"date": "2023-06-08", "close": 13.65, "volume": 61410.0}, {"date": "2023-06-09", "close": 13.64, "volume": 55470.0}, {"date": "2023-06-12", "close": 13.56, "volume": 109431.0}, {"date": "2023-06-13", "close": 13.69, "volume": 96261.0}, {"date": "2023-06-14", "close": 13.73, "volume": 90793.0}, {"date": "2023-06-15", "close": 13.68, "volume": 98797.0}, {"date": "2023-06-16", "close": 13.59, "volume": 117183.0}, {"date": "2023-06-20", "close": 13.6, "volume": 83138.0}, {"date": "2023-06-21", "close": 13.59, "volume": 60179.0}, {"date": "2023-06-22", "close": 13.57, "volume": 54673.0}, {"date": "2023-06-23", "close": 13.59, "volume": 52656.0}, {"date": "2023-06-26", "close": 13.62, "volume": 96390.0}, {"date": "2023-06-27", "close": 13.66, "volume": 69946.0}, {"date": "2023-06-28", "close": 13.79, "volume": 71798.0}, {"date": "2023-06-29", "close": 13.69, "volume": 76671.0}, {"date": "2023-06-30", "close": 13.72, "volume": 92964.0}, {"date": "2023-07-03", "close": 13.62, "volume": 39515.0}, {"date": "2023-07-05", "close": 13.54, "volume": 92725.0}, {"date": "2023-07-06", "close": 13.46, "volume": 56732.0}, {"date": "2023-07-07", "close": 13.46, "volume": 37335.0}, {"date": "2023-07-10", "close": 13.49, "volume": 55663.0}, {"date": "2023-07-11", "close": 13.55, "volume": 70091.0}, {"date": "2023-07-12", "close": 13.67, "volume": 85808.0}, {"date": "2023-07-13", "close": 13.66, "volume": 127135.0}, {"date": "2023-07-14", "close": 13.56, "volume": 92446.0}, {"date": "2023-07-17", "close": 13.62, "volume": 123454.0}, {"date": "2023-07-18", "close": 13.64, "volume": 121531.0}, {"date": "2023-07-19", "close": 13.72, "volume": 134450.0}, {"date": "2023-07-20", "close": 13.67, "volume": 110694.0}, {"date": "2023-07-21", "close": 13.6, "volume": 422364.0}, {"date": "2023-07-24", "close": 13.73, "volume": 80500.0}, {"date": "2023-07-25", "close": 13.79, "volume": 104061.0}, {"date": "2023-07-26", "close": 13.88, "volume": 126601.0}, {"date": "2023-07-27", "close": 13.71, "volume": 80880.0}, {"date": "2023-07-28", "close": 13.86, "volume": 79783.0}, {"date": "2023-07-31", "close": 14.0, "volume": 164206.0}, {"date": "2023-08-01", "close": 13.72, "volume": 49604.0}, {"date": "2023-08-02", "close": 13.64, "volume": 76030.0}, {"date": "2023-08-03", "close": 13.59, "volume": 53023.0}, {"date": "2023-08-04", "close": 13.68, "volume": 63485.0}, {"date": "2023-08-07", "close": 13.76, "volume": 81980.0}, {"date": "2023-08-08", "close": 13.75, "volume": 50810.0}, {"date": "2023-08-09", "close": 13.77, "volume": 51155.0}, {"date": "2023-08-10", "close": 13.83, "volume": 95743.0}, {"date": "2023-08-11", "close": 13.78, "volume": 67520.0}, {"date": "2023-08-14", "close": 13.83, "volume": 64255.0}, {"date": "2023-08-15", "close": 13.788, "volume": 60859.0}, {"date": "2023-08-16", "close": 13.76, "volume": 41251.0}, {"date": "2023-08-17", "close": 13.6, "volume": 48516.0}, {"date": "2023-08-18", "close": 13.63, "volume": 56085.0}, {"date": "2023-08-21", "close": 13.67, "volume": 77576.0}, {"date": "2023-08-22", "close": 13.66, "volume": 68727.0}, {"date": "2023-08-23", "close": 13.75, "volume": 100679.0}, {"date": "2023-08-24", "close": 13.61, "volume": 87352.0}, {"date": "2023-08-25", "close": 13.7, "volume": 44687.0}, {"date": "2023-08-28", "close": 13.77, "volume": 112749.0}, {"date": "2023-08-29", "close": 13.87, "volume": 70125.0}, {"date": "2023-08-30", "close": 13.87, "volume": 63314.0}, {"date": "2023-08-31", "close": 13.75, "volume": 126094.0}, {"date": "2023-09-01", "close": 13.7, "volume": 57019.0}, {"date": "2023-09-05", "close": 13.64, "volume": 54493.0}, {"date": "2023-09-06", "close": 13.59, "volume": 53791.0}, {"date": "2023-09-07", "close": 13.52, "volume": 43638.0}, {"date": "2023-09-08", "close": 13.53, "volume": 37799.0}, {"date": "2023-09-11", "close": 13.52, "volume": 40913.0}, {"date": "2023-09-12", "close": 13.55, "volume": 65036.0}, {"date": "2023-09-13", "close": 13.53, "volume": 79352.0}, {"date": "2023-09-14", "close": 13.52, "volume": 30500.0}, {"date": "2023-09-15", "close": 13.59, "volume": 47565.0}, {"date": "2023-09-18", "close": 13.55, "volume": 68569.0}, {"date": "2023-09-19", "close": 13.55, "volume": 54607.0}, {"date": "2023-09-20", "close": 13.57, "volume": 63219.0}, {"date": "2023-09-21", "close": 13.35, "volume": 230884.0}, {"date": "2023-09-22", "close": 13.4, "volume": 51737.0}, {"date": "2023-09-25", "close": 13.39, "volume": 82975.0}, {"date": "2023-09-26", "close": 13.39, "volume": 106822.0}, {"date": "2023-09-27", "close": 13.34, "volume": 183405.0}, {"date": "2023-09-28", "close": 13.38, "volume": 200280.0}, {"date": "2023-09-29", "close": 13.32, "volume": 107192.0}, {"date": "2023-10-02", "close": 13.06, "volume": 105085.0}, {"date": "2023-10-03", "close": 12.98, "volume": 88294.0}, {"date": "2023-10-04", "close": 12.98, "volume": 65229.0}, {"date": "2023-10-05", "close": 12.93, "volume": 81870.0}, {"date": "2023-10-06", "close": 13.12, "volume": 180109.0}, {"date": "2023-10-09", "close": 13.24, "volume": 62257.0}, {"date": "2023-10-10", "close": 13.26, "volume": 67458.0}, {"date": "2023-10-11", "close": 13.16, "volume": 52739.0}, {"date": "2023-10-12", "close": 13.06, "volume": 71306.0}, {"date": "2023-10-13", "close": 12.98, "volume": 79330.0}, {"date": "2023-10-16", "close": 13.0, "volume": 75955.0}, {"date": "2023-10-17", "close": 12.95, "volume": 72640.0}, {"date": "2023-10-18", "close": 12.96, "volume": 88990.0}, {"date": "2023-10-19", "close": 12.82, "volume": 46974.0}, {"date": "2023-10-20", "close": 12.8, "volume": 77475.0}, {"date": "2023-10-23", "close": 12.87, "volume": 49259.0}, {"date": "2023-10-24", "close": 12.8, "volume": 125282.0}, {"date": "2023-10-25", "close": 12.77, "volume": 90205.0}, {"date": "2023-10-26", "close": 12.77, "volume": 93919.0}, {"date": "2023-10-27", "close": 12.73, "volume": 77368.0}, {"date": "2023-10-30", "close": 12.68, "volume": 82961.0}, {"date": "2023-10-31", "close": 12.81, "volume": 189055.0}, {"date": "2023-11-01", "close": 12.83, "volume": 158296.0}, {"date": "2023-11-02", "close": 13.22, "volume": 95248.0}, {"date": "2023-11-03", "close": 13.44, "volume": 127346.0}, {"date": "2023-11-06", "close": 13.27, "volume": 53963.0}, {"date": "2023-11-07", "close": 13.35, "volume": 76122.0}, {"date": "2023-11-08", "close": 13.29, "volume": 77187.0}, {"date": "2023-11-09", "close": 13.08, "volume": 76450.0}, {"date": "2023-11-10", "close": 13.16, "volume": 106549.0}, {"date": "2023-11-13", "close": 13.15, "volume": 53967.0}, {"date": "2023-11-14", "close": 13.36, "volume": 102736.0}, {"date": "2023-11-15", "close": 13.29, "volume": 88552.0}, {"date": "2023-11-16", "close": 13.4, "volume": 79656.0}, {"date": "2023-11-17", "close": 13.48, "volume": 102212.0}, {"date": "2023-11-20", "close": 13.55, "volume": 110063.0}, {"date": "2023-11-21", "close": 13.58, "volume": 172105.0}, {"date": "2023-11-22", "close": 13.57, "volume": 129571.0}, {"date": "2023-11-24", "close": 13.58, "volume": 80269.0}, {"date": "2023-11-27", "close": 13.62, "volume": 80641.0}, {"date": "2023-11-28", "close": 13.57, "volume": 125864.0}, {"date": "2023-11-29", "close": 13.68, "volume": 62345.0}, {"date": "2023-11-30", "close": 13.58, "volume": 114397.0}, {"date": "2023-12-01", "close": 13.58, "volume": 152891.0}, {"date": "2023-12-04", "close": 13.53, "volume": 172223.0}, {"date": "2023-12-05", "close": 13.57, "volume": 194012.0}, {"date": "2023-12-06", "close": 13.61, "volume": 212417.0}, {"date": "2023-12-07", "close": 13.64, "volume": 196963.0}, {"date": "2023-12-08", "close": 13.65, "volume": 83098.0}, {"date": "2023-12-11", "close": 13.6, "volume": 147427.0}, {"date": "2023-12-12", "close": 13.6, "volume": 128665.0}, {"date": "2023-12-13", "close": 13.72, "volume": 142739.0}, {"date": "2023-12-14", "close": 13.94, "volume": 239471.0}, {"date": "2023-12-15", "close": 13.97, "volume": 114746.0}, {"date": "2023-12-18", "close": 13.93, "volume": 85794.0}, {"date": "2023-12-19", "close": 13.95, "volume": 129692.0}, {"date": "2023-12-20", "close": 13.95, "volume": 117030.0}, {"date": "2023-12-21", "close": 13.99, "volume": 124399.0}, {"date": "2023-12-22", "close": 14.04, "volume": 129925.0}, {"date": "2023-12-26", "close": 14.07, "volume": 228571.0}, {"date": "2023-12-27", "close": 13.97, "volume": 274999.0}, {"date": "2023-12-28", "close": 13.98, "volume": 203169.0}, {"date": "2023-12-29", "close": 13.93, "volume": 166101.0}, {"date": "2024-01-02", "close": 13.81, "volume": 79305.0}, {"date": "2024-01-03", "close": 13.81, "volume": 64313.0}, {"date": "2024-01-04", "close": 13.82, "volume": 99354.0}, {"date": "2024-01-05", "close": 13.89, "volume": 207600.0}, {"date": "2024-01-08", "close": 13.92, "volume": 104426.0}, {"date": "2024-01-09", "close": 13.91, "volume": 167567.0}, {"date": "2024-01-10", "close": 13.96, "volume": 190968.0}, {"date": "2024-01-11", "close": 13.98, "volume": 95246.0}, {"date": "2024-01-12", "close": 13.91, "volume": 176493.0}, {"date": "2024-01-16", "close": 13.76, "volume": 218753.0}, {"date": "2024-01-17", "close": 13.67, "volume": 114593.0}, {"date": "2024-01-18", "close": 13.7, "volume": 141579.0}, {"date": "2024-01-19", "close": 13.69, "volume": 605640.0}, {"date": "2024-01-22", "close": 13.74, "volume": 225947.0}, {"date": "2024-01-23", "close": 13.74, "volume": 127805.0}, {"date": "2024-01-24", "close": 13.78, "volume": 147046.0}, {"date": "2024-01-25", "close": 13.88, "volume": 146898.0}, {"date": "2024-01-26", "close": 13.93, "volume": 161485.0}, {"date": "2024-01-29", "close": 13.93, "volume": 154973.0}, {"date": "2024-01-30", "close": 13.97, "volume": 108956.0}, {"date": "2024-01-31", "close": 14.18, "volume": 221691.0}, {"date": "2024-02-01", "close": 14.03, "volume": 155655.0}, {"date": "2024-02-02", "close": 14.02, "volume": 201595.0}, {"date": "2024-02-05", "close": 13.95, "volume": 132322.0}, {"date": "2024-02-06", "close": 14.05, "volume": 116662.0}, {"date": "2024-02-07", "close": 14.2, "volume": 72428.0}, {"date": "2024-02-08", "close": 14.19, "volume": 77161.0}, {"date": "2024-02-09", "close": 14.14, "volume": 72605.0}, {"date": "2024-02-12", "close": 14.23, "volume": 321820.0}, {"date": "2024-02-13", "close": 14.2, "volume": 197677.0}, {"date": "2024-02-14", "close": 14.23, "volume": 171283.0}, {"date": "2024-02-15", "close": 14.3, "volume": 143079.0}, {"date": "2024-02-16", "close": 14.39, "volume": 205117.0}, {"date": "2024-02-20", "close": 14.28, "volume": 284226.0}, {"date": "2024-02-21", "close": 14.43, "volume": 288310.0}, {"date": "2024-02-22", "close": 14.54, "volume": 239652.0}, {"date": "2024-02-23", "close": 14.54, "volume": 118006.0}, {"date": "2024-02-26", "close": 14.46, "volume": 141610.0}, {"date": "2024-02-27", "close": 14.5, "volume": 159714.0}, {"date": "2024-02-28", "close": 14.57, "volume": 264566.0}, {"date": "2024-02-29", "close": 14.65, "volume": 525443.0}, {"date": "2024-03-01", "close": 14.52, "volume": 191082.0}, {"date": "2024-03-04", "close": 14.33, "volume": 202228.0}, {"date": "2024-03-05", "close": 14.36, "volume": 222478.0}, {"date": "2024-03-06", "close": 14.31, "volume": 166588.0}, {"date": "2024-03-07", "close": 14.32, "volume": 132245.0}, {"date": "2024-03-08", "close": 14.41, "volume": 119671.0}, {"date": "2024-03-11", "close": 14.39, "volume": 103448.0}, {"date": "2024-03-12", "close": 14.39, "volume": 142235.0}, {"date": "2024-03-13", "close": 14.38, "volume": 83878.0}, {"date": "2024-03-14", "close": 14.3, "volume": 166616.0}, {"date": "2024-03-15", "close": 14.38, "volume": 140656.0}, {"date": "2024-03-18", "close": 14.34, "volume": 115319.0}, {"date": "2024-03-19", "close": 14.32, "volume": 76010.0}, {"date": "2024-03-20", "close": 14.31, "volume": 276272.0}, {"date": "2024-03-21", "close": 14.33, "volume": 137654.0}, {"date": "2024-03-22", "close": 14.27, "volume": 189377.0}, {"date": "2024-03-25", "close": 14.28, "volume": 199837.0}, {"date": "2024-03-26", "close": 14.49, "volume": 207761.0}, {"date": "2024-03-27", "close": 14.54, "volume": 106626.0}, {"date": "2024-03-28", "close": 14.54, "volume": 100836.0}, {"date": "2024-04-01", "close": 14.35, "volume": 95849.0}, {"date": "2024-04-02", "close": 14.25, "volume": 76244.0}, {"date": "2024-04-03", "close": 14.26, "volume": 96161.0}, {"date": "2024-04-04", "close": 14.16, "volume": 121964.0}, {"date": "2024-04-05", "close": 14.21, "volume": 70246.0}, {"date": "2024-04-08", "close": 14.27, "volume": 95599.0}, {"date": "2024-04-09", "close": 14.37, "volume": 129780.0}, {"date": "2024-04-10", "close": 14.24, "volume": 118887.0}, {"date": "2024-04-11", "close": 14.04, "volume": 309095.0}, {"date": "2024-04-12", "close": 14.05, "volume": 137928.0}, {"date": "2024-04-15", "close": 14.08, "volume": 281033.0}, {"date": "2024-04-16", "close": 13.99, "volume": 100681.0}, {"date": "2024-04-17", "close": 14.07, "volume": 118288.0}, {"date": "2024-04-18", "close": 14.11, "volume": 95610.0}, {"date": "2024-04-19", "close": 14.06, "volume": 103412.0}, {"date": "2024-04-22", "close": 14.08, "volume": 83745.0}, {"date": "2024-04-23", "close": 14.2, "volume": 163320.0}, {"date": "2024-04-24", "close": 14.16, "volume": 160869.0}, {"date": "2024-04-25", "close": 14.05, "volume": 161664.0}, {"date": "2024-04-26", "close": 14.13, "volume": 105234.0}, {"date": "2024-04-29", "close": 14.28, "volume": 103345.0}, {"date": "2024-04-30", "close": 14.16, "volume": 105599.0}, {"date": "2024-05-01", "close": 14.13, "volume": 65417.0}, {"date": "2024-05-02", "close": 14.06, "volume": 80275.0}, {"date": "2024-05-03", "close": 14.23, "volume": 59844.0}, {"date": "2024-05-06", "close": 14.23, "volume": 77358.0}, {"date": "2024-05-07", "close": 14.26, "volume": 60996.0}, {"date": "2024-05-08", "close": 14.28, "volume": 62704.0}, {"date": "2024-05-09", "close": 14.26, "volume": 75165.0}, {"date": "2024-05-10", "close": 14.23, "volume": 95191.0}, {"date": "2024-05-13", "close": 14.3, "volume": 90370.0}, {"date": "2024-05-14", "close": 14.31, "volume": 55427.0}, {"date": "2024-05-15", "close": 14.5, "volume": 152967.0}, {"date": "2024-05-16", "close": 14.4, "volume": 95160.0}, {"date": "2024-05-17", "close": 14.39, "volume": 34581.0}, {"date": "2024-05-20", "close": 14.46, "volume": 79462.0}, {"date": "2024-05-21", "close": 14.48, "volume": 67537.0}, {"date": "2024-05-22", "close": 14.37, "volume": 65114.0}, {"date": "2024-05-23", "close": 14.32, "volume": 79403.0}, {"date": "2024-05-24", "close": 14.3, "volume": 172847.0}, {"date": "2024-05-28", "close": 14.17, "volume": 149534.0}, {"date": "2024-05-29", "close": 14.06, "volume": 147951.0}, {"date": "2024-05-30", "close": 14.04, "volume": 134492.0}, {"date": "2024-05-31", "close": 14.1, "volume": 72239.0}, {"date": "2024-06-03", "close": 13.94, "volume": 111393.0}, {"date": "2024-06-04", "close": 13.97, "volume": 157018.0}, {"date": "2024-06-05", "close": 13.98, "volume": 239448.0}, {"date": "2024-06-06", "close": 13.96, "volume": 84319.0}, {"date": "2024-06-07", "close": 13.92, "volume": 89683.0}, {"date": "2024-06-10", "close": 13.93, "volume": 71299.0}, {"date": "2024-06-11", "close": 13.98, "volume": 92727.0}, {"date": "2024-06-12", "close": 14.03, "volume": 111534.0}, {"date": "2024-06-13", "close": 14.03, "volume": 113348.0}, {"date": "2024-06-14", "close": 14.06, "volume": 92233.0}, {"date": "2024-06-17", "close": 14.03, "volume": 55055.0}, {"date": "2024-06-18", "close": 14.01, "volume": 145396.0}, {"date": "2024-06-20", "close": 14.02, "volume": 163120.0}, {"date": "2024-06-21", "close": 14.12, "volume": 160909.0}, {"date": "2024-06-24", "close": 14.16, "volume": 76664.0}, {"date": "2024-06-25", "close": 14.23, "volume": 145689.0}, {"date": "2024-06-26", "close": 14.24, "volume": 134880.0}, {"date": "2024-06-27", "close": 14.29, "volume": 83955.0}, {"date": "2024-06-28", "close": 14.32, "volume": 69111.0}, {"date": "2024-07-01", "close": 14.2, "volume": 95534.0}, {"date": "2024-07-02", "close": 14.2, "volume": 106070.0}, {"date": "2024-07-03", "close": 14.22, "volume": 49442.0}, {"date": "2024-07-05", "close": 14.34, "volume": 47578.0}, {"date": "2024-07-08", "close": 14.33, "volume": 56837.0}, {"date": "2024-07-09", "close": 14.63, "volume": 507522.0}, {"date": "2024-07-10", "close": 14.44, "volume": 97378.0}, {"date": "2024-07-11", "close": 14.55, "volume": 68564.0}, {"date": "2024-07-12", "close": 14.65, "volume": 81201.0}, {"date": "2024-07-15", "close": 14.76, "volume": 123312.0}, {"date": "2024-07-16", "close": 14.76, "volume": 134315.0}, {"date": "2024-07-17", "close": 14.51, "volume": 105676.0}, {"date": "2024-07-18", "close": 14.62, "volume": 117726.0}, {"date": "2024-07-19", "close": 14.67, "volume": 461224.0}, {"date": "2024-07-22", "close": 14.58, "volume": 79749.0}, {"date": "2024-07-23", "close": 14.73, "volume": 61299.0}, {"date": "2024-07-24", "close": 14.65, "volume": 102392.0}, {"date": "2024-07-25", "close": 14.74, "volume": 90647.0}, {"date": "2024-07-26", "close": 14.77, "volume": 95212.0}, {"date": "2024-07-29", "close": 14.75, "volume": 77115.0}, {"date": "2024-07-30", "close": 14.76, "volume": 65967.0}, {"date": "2024-07-31", "close": 14.9, "volume": 122785.0}, {"date": "2024-08-01", "close": 14.76, "volume": 68511.0}, {"date": "2024-08-02", "close": 14.72, "volume": 95610.0}, {"date": "2024-08-05", "close": 14.37, "volume": 132502.0}, {"date": "2024-08-06", "close": 14.44, "volume": 95730.0}, {"date": "2024-08-07", "close": 14.6, "volume": 125631.0}, {"date": "2024-08-08", "close": 14.59, "volume": 90149.0}, {"date": "2024-08-09", "close": 14.63, "volume": 69512.0}, {"date": "2024-08-12", "close": 14.65, "volume": 55782.0}, {"date": "2024-08-13", "close": 14.66, "volume": 79696.0}, {"date": "2024-08-14", "close": 14.68, "volume": 70553.0}, {"date": "2024-08-15", "close": 14.63, "volume": 83534.0}, {"date": "2024-08-16", "close": 14.65, "volume": 72470.0}, {"date": "2024-08-19", "close": 14.78, "volume": 102530.0}, {"date": "2024-08-20", "close": 14.76, "volume": 57037.0}, {"date": "2024-08-21", "close": 14.77, "volume": 99104.0}, {"date": "2024-08-22", "close": 14.71, "volume": 88685.0}, {"date": "2024-08-23", "close": 14.82, "volume": 130386.0}, {"date": "2024-08-26", "close": 14.94, "volume": 78220.0}, {"date": "2024-08-27", "close": 14.95, "volume": 112971.0}, {"date": "2024-08-28", "close": 14.85, "volume": 72437.0}, {"date": "2024-08-29", "close": 14.92, "volume": 85167.0}, {"date": "2024-08-30", "close": 15.0, "volume": 99236.0}, {"date": "2024-09-03", "close": 14.79, "volume": 67509.0}, {"date": "2024-09-04", "close": 14.77, "volume": 68661.0}, {"date": "2024-09-05", "close": 14.84, "volume": 63787.0}, {"date": "2024-09-06", "close": 14.7, "volume": 90237.0}, {"date": "2024-09-09", "close": 14.72, "volume": 107058.0}, {"date": "2024-09-10", "close": 14.71, "volume": 154258.0}, {"date": "2024-09-11", "close": 14.67, "volume": 98340.0}, {"date": "2024-09-12", "close": 14.71, "volume": 85010.0}, {"date": "2024-09-13", "close": 14.77, "volume": 76393.0}, {"date": "2024-09-16", "close": 14.81, "volume": 57469.0}, {"date": "2024-09-17", "close": 14.8, "volume": 82599.0}, {"date": "2024-09-18", "close": 14.91, "volume": 55033.0}, {"date": "2024-09-19", "close": 14.91, "volume": 76688.0}, {"date": "2024-09-20", "close": 14.91, "volume": 61164.0}, {"date": "2024-09-23", "close": 14.84, "volume": 121664.0}, {"date": "2024-09-24", "close": 14.89, "volume": 153894.0}, {"date": "2024-09-25", "close": 14.92, "volume": 117655.0}, {"date": "2024-09-26", "close": 15.0, "volume": 75277.0}, {"date": "2024-09-27", "close": 14.96, "volume": 96092.0}, {"date": "2024-09-30", "close": 15.12, "volume": 93182.0}, {"date": "2024-10-01", "close": 15.02, "volume": 126269.0}, {"date": "2024-10-02", "close": 15.01, "volume": 60286.0}, {"date": "2024-10-03", "close": 15.01, "volume": 77175.0}, {"date": "2024-10-04", "close": 15.0, "volume": 58798.0}, {"date": "2024-10-07", "close": 14.96, "volume": 81885.0}, {"date": "2024-10-08", "close": 14.9101, "volume": 64536.0}, {"date": "2024-10-09", "close": 14.95, "volume": 95732.0}, {"date": "2024-10-10", "close": 14.99, "volume": 100433.0}, {"date": "2024-10-11", "close": 14.9727, "volume": 41581.0}, {"date": "2024-10-14", "close": 14.962, "volume": 54789.0}, {"date": "2024-10-15", "close": 14.92, "volume": 74823.0}, {"date": "2024-10-16", "close": 14.91, "volume": 45619.0}, {"date": "2024-10-17", "close": 14.89, "volume": 65756.0}, {"date": "2024-10-18", "close": 14.89, "volume": 64215.0}, {"date": "2024-10-21", "close": 14.82, "volume": 57361.0}, {"date": "2024-10-22", "close": 14.71, "volume": 185090.0}, {"date": "2024-10-23", "close": 14.6, "volume": 111596.0}, {"date": "2024-10-24", "close": 14.68, "volume": 64873.0}, {"date": "2024-10-25", "close": 14.74, "volume": 78159.0}, {"date": "2024-10-28", "close": 14.74, "volume": 65248.0}, {"date": "2024-10-29", "close": 14.63, "volume": 95712.0}, {"date": "2024-10-30", "close": 14.66, "volume": 48168.0}, {"date": "2024-10-31", "close": 14.67, "volume": 54567.0}, {"date": "2024-11-01", "close": 14.55, "volume": 57328.0}, {"date": "2024-11-04", "close": 14.45, "volume": 130616.0}, {"date": "2024-11-05", "close": 14.48, "volume": 87898.0}, {"date": "2024-11-06", "close": 14.55, "volume": 53121.0}, {"date": "2024-11-07", "close": 14.64, "volume": 74027.0}, {"date": "2024-11-08", "close": 14.85, "volume": 109186.0}, {"date": "2024-11-11", "close": 14.77, "volume": 54353.0}, {"date": "2024-11-12", "close": 14.6, "volume": 113120.0}, {"date": "2024-11-13", "close": 14.69, "volume": 97121.0}, {"date": "2024-11-14", "close": 14.58, "volume": 46622.0}, {"date": "2024-11-15", "close": 14.56, "volume": 41371.0}, {"date": "2024-11-18", "close": 14.66, "volume": 78575.0}, {"date": "2024-11-19", "close": 14.68, "volume": 53355.0}, {"date": "2024-11-20", "close": 14.65, "volume": 39460.0}, {"date": "2024-11-21", "close": 14.72, "volume": 88300.0}, {"date": "2024-11-22", "close": 14.89, "volume": 71167.0}, {"date": "2024-11-25", "close": 14.82, "volume": 86253.0}, {"date": "2024-11-26", "close": 14.73, "volume": 186300.0}, {"date": "2024-11-27", "close": 14.84, "volume": 92836.0}, {"date": "2024-11-29", "close": 14.92, "volume": 25883.0}, {"date": "2024-12-02", "close": 14.85, "volume": 58354.0}, {"date": "2024-12-03", "close": 14.81, "volume": 97785.0}, {"date": "2024-12-04", "close": 14.72, "volume": 183191.0}, {"date": "2024-12-05", "close": 14.68, "volume": 185371.0}, {"date": "2024-12-06", "close": 14.62, "volume": 223892.0}, {"date": "2024-12-09", "close": 14.63, "volume": 111826.0}, {"date": "2024-12-10", "close": 14.59, "volume": 183718.0}, {"date": "2024-12-11", "close": 14.71, "volume": 146398.0}, {"date": "2024-12-12", "close": 14.69, "volume": 102055.0}, {"date": "2024-12-13", "close": 14.65, "volume": 82681.0}, {"date": "2024-12-16", "close": 14.71, "volume": 167705.0}, {"date": "2024-12-17", "close": 14.69, "volume": 167471.0}, {"date": "2024-12-18", "close": 14.53, "volume": 146359.0}, {"date": "2024-12-19", "close": 14.43, "volume": 118722.0}, {"date": "2024-12-20", "close": 14.65, "volume": 138069.0}, {"date": "2024-12-23", "close": 14.62, "volume": 129416.0}, {"date": "2024-12-24", "close": 14.69, "volume": 61048.0}, {"date": "2024-12-26", "close": 14.61, "volume": 180304.0}, {"date": "2024-12-27", "close": 14.53, "volume": 210747.0}, {"date": "2024-12-30", "close": 14.5, "volume": 184106.0}, {"date": "2024-12-31", "close": 14.48, "volume": 203144.0}, {"date": "2025-01-02", "close": 14.41, "volume": 116296.0}, {"date": "2025-01-03", "close": 14.47, "volume": 75424.0}, {"date": "2025-01-06", "close": 14.47, "volume": 132489.0}, {"date": "2025-01-07", "close": 14.44, "volume": 75328.0}, {"date": "2025-01-08", "close": 14.46, "volume": 66387.0}, {"date": "2025-01-10", "close": 14.41, "volume": 127427.0}, {"date": "2025-01-13", "close": 14.41, "volume": 84388.0}, {"date": "2025-01-14", "close": 14.52, "volume": 72706.0}, {"date": "2025-01-15", "close": 14.62, "volume": 81996.0}, {"date": "2025-01-16", "close": 14.4, "volume": 641154.0}, {"date": "2025-01-17", "close": 14.5, "volume": 110382.0}, {"date": "2025-01-21", "close": 14.57, "volume": 89641.0}, {"date": "2025-01-22", "close": 14.6, "volume": 73397.0}, {"date": "2025-01-23", "close": 14.65, "volume": 73448.0}, {"date": "2025-01-24", "close": 14.68, "volume": 137023.0}, {"date": "2025-01-27", "close": 14.6, "volume": 122712.0}, {"date": "2025-01-28", "close": 14.62, "volume": 116791.0}, {"date": "2025-01-29", "close": 14.64, "volume": 127410.0}, {"date": "2025-01-30", "close": 14.7, "volume": 53118.0}, {"date": "2025-01-31", "close": 14.8, "volume": 99659.0}, {"date": "2025-02-03", "close": 14.67, "volume": 126987.0}, {"date": "2025-02-04", "close": 14.65, "volume": 54551.0}, {"date": "2025-02-05", "close": 14.64, "volume": 73726.0}, {"date": "2025-02-06", "close": 14.66, "volume": 80477.0}, {"date": "2025-02-07", "close": 14.65, "volume": 88258.0}, {"date": "2025-02-10", "close": 14.66, "volume": 42021.0}, {"date": "2025-02-11", "close": 14.59, "volume": 69232.0}, {"date": "2025-02-12", "close": 14.56, "volume": 78878.0}, {"date": "2025-02-13", "close": 14.54, "volume": 93122.0}, {"date": "2025-02-14", "close": 14.55, "volume": 104083.0}, {"date": "2025-02-18", "close": 14.51, "volume": 229923.0}, {"date": "2025-02-19", "close": 14.53, "volume": 97704.0}, {"date": "2025-02-20", "close": 14.6, "volume": 241199.0}, {"date": "2025-02-21", "close": 14.56, "volume": 85378.0}, {"date": "2025-02-24", "close": 14.6, "volume": 80304.0}, {"date": "2025-02-25", "close": 14.64, "volume": 84525.0}, {"date": "2025-02-26", "close": 14.7, "volume": 73550.0}, {"date": "2025-02-27", "close": 14.72, "volume": 94139.0}, {"date": "2025-02-28", "close": 14.71, "volume": 70386.0}, {"date": "2025-03-03", "close": 14.58, "volume": 48630.0}, {"date": "2025-03-04", "close": 14.54, "volume": 71562.0}, {"date": "2025-03-05", "close": 14.52, "volume": 43724.0}, {"date": "2025-03-06", "close": 14.51, "volume": 50983.0}, {"date": "2025-03-07", "close": 14.5, "volume": 53218.0}, {"date": "2025-03-10", "close": 14.42, "volume": 79979.0}, {"date": "2025-03-11", "close": 14.42, "volume": 54444.0}, {"date": "2025-03-12", "close": 14.42, "volume": 89375.0}, {"date": "2025-03-13", "close": 14.31, "volume": 51374.0}, {"date": "2025-03-14", "close": 14.32, "volume": 55159.0}, {"date": "2025-03-17", "close": 14.36, "volume": 63018.0}, {"date": "2025-03-18", "close": 14.36, "volume": 59041.0}, {"date": "2025-03-19", "close": 14.42, "volume": 43775.0}, {"date": "2025-03-20", "close": 14.38, "volume": 65803.0}, {"date": "2025-03-21", "close": 14.41, "volume": 52293.0}, {"date": "2025-03-24", "close": 14.48, "volume": 80420.0}, {"date": "2025-03-25", "close": 14.52, "volume": 45985.0}, {"date": "2025-03-26", "close": 14.49, "volume": 75443.0}, {"date": "2025-03-27", "close": 14.49, "volume": 29643.0}, {"date": "2025-03-28", "close": 14.47, "volume": 31794.0}, {"date": "2025-03-31", "close": 14.45, "volume": 72571.0}, {"date": "2025-04-01", "close": 14.29, "volume": 49275.0}, {"date": "2025-04-02", "close": 14.27, "volume": 58474.0}, {"date": "2025-04-03", "close": 14.03, "volume": 168047.0}, {"date": "2025-04-04", "close": 13.33, "volume": 381845.0}, {"date": "2025-04-07", "close": 13.21, "volume": 194767.0}, {"date": "2025-04-08", "close": 13.47, "volume": 230044.0}, {"date": "2025-04-09", "close": 13.83, "volume": 262570.0}, {"date": "2025-04-10", "close": 13.575, "volume": 150439.0}, {"date": "2025-04-11", "close": 13.6, "volume": 96935.0}, {"date": "2025-04-14", "close": 13.62, "volume": 169227.0}, {"date": "2025-04-15", "close": 13.755, "volume": 47146.0}, {"date": "2025-04-16", "close": 13.71, "volume": 139109.0}, {"date": "2025-04-17", "close": 13.79, "volume": 47730.0}, {"date": "2025-04-21", "close": 13.73, "volume": 134841.0}, {"date": "2025-04-22", "close": 13.87, "volume": 56425.0}, {"date": "2025-04-23", "close": 13.97, "volume": 75332.0}, {"date": "2025-04-24", "close": 14.21, "volume": 92912.0}, {"date": "2025-04-25", "close": 14.22, "volume": 82553.0}, {"date": "2025-04-28", "close": 14.19, "volume": 83915.0}, {"date": "2025-04-29", "close": 14.21, "volume": 71754.0}, {"date": "2025-04-30", "close": 14.2, "volume": 116060.0}, {"date": "2025-05-01", "close": 14.11, "volume": 47083.0}, {"date": "2025-05-02", "close": 14.2, "volume": 36365.0}, {"date": "2025-05-05", "close": 14.15, "volume": 42428.0}, {"date": "2025-05-06", "close": 14.077, "volume": 44366.0}, {"date": "2025-05-07", "close": 14.11, "volume": 60634.0}, {"date": "2025-05-08", "close": 14.06, "volume": 79332.0}, {"date": "2025-05-09", "close": 14.16, "volume": 84597.0}, {"date": "2025-05-12", "close": 14.31, "volume": 99546.0}, {"date": "2025-05-13", "close": 14.35, "volume": 76936.0}, {"date": "2025-05-14", "close": 14.29, "volume": 79596.0}, {"date": "2025-05-15", "close": 14.25, "volume": 195812.0}, {"date": "2025-05-16", "close": 14.31, "volume": 80836.0}, {"date": "2025-05-19", "close": 14.27, "volume": 58507.0}, {"date": "2025-05-20", "close": 14.29, "volume": 92457.0}, {"date": "2025-05-21", "close": 14.17, "volume": 66784.0}, {"date": "2025-05-22", "close": 14.21, "volume": 57140.0}, {"date": "2025-05-23", "close": 14.24, "volume": 85468.0}, {"date": "2025-05-27", "close": 14.4, "volume": 441674.0}, {"date": "2025-05-28", "close": 14.36, "volume": 108571.0}, {"date": "2025-05-29", "close": 14.42, "volume": 85716.0}, {"date": "2025-05-30", "close": 14.39, "volume": 68113.0}, {"date": "2025-06-02", "close": 14.29, "volume": 98786.0}, {"date": "2025-06-03", "close": 14.36, "volume": 116651.0}, {"date": "2025-06-04", "close": 14.42, "volume": 117507.0}, {"date": "2025-06-05", "close": 14.415, "volume": 180017.0}, {"date": "2025-06-06", "close": 14.42, "volume": 51828.0}, {"date": "2025-06-09", "close": 14.385, "volume": 65606.0}, {"date": "2025-06-10", "close": 14.39, "volume": 77792.0}, {"date": "2025-06-11", "close": 14.38, "volume": 54288.0}, {"date": "2025-06-12", "close": 14.4, "volume": 50201.0}, {"date": "2025-06-13", "close": 14.36, "volume": 54337.0}, {"date": "2025-06-16", "close": 14.43, "volume": 56370.0}, {"date": "2025-06-17", "close": 14.41, "volume": 55703.0}, {"date": "2025-06-18", "close": 14.4, "volume": 35361.0}, {"date": "2025-06-20", "close": 14.45, "volume": 62636.0}, {"date": "2025-06-23", "close": 14.49, "volume": 45982.0}, {"date": "2025-06-24", "close": 14.59, "volume": 97890.0}, {"date": "2025-06-25", "close": 14.64, "volume": 128617.0}, {"date": "2025-06-26", "close": 14.79, "volume": 76791.0}, {"date": "2025-06-27", "close": 14.84, "volume": 74580.0}, {"date": "2025-06-30", "close": 14.85, "volume": 47000.0}, {"date": "2025-07-01", "close": 14.75, "volume": 64953.0}, {"date": "2025-07-02", "close": 14.75, "volume": 42619.0}, {"date": "2025-07-03", "close": 14.76, "volume": 39887.0}, {"date": "2025-07-07", "close": 14.7, "volume": 66359.0}, {"date": "2025-07-08", "close": 14.67, "volume": 60743.0}, {"date": "2025-07-09", "close": 14.66, "volume": 49328.0}, {"date": "2025-07-10", "close": 14.63, "volume": 61026.0}, {"date": "2025-07-11", "close": 14.59, "volume": 54093.0}, {"date": "2025-07-14", "close": 14.61, "volume": 74376.0}, {"date": "2025-07-15", "close": 14.61, "volume": 74556.0}, {"date": "2025-07-16", "close": 14.56, "volume": 60442.0}, {"date": "2025-07-17", "close": 14.62, "volume": 81360.0}, {"date": "2025-07-18", "close": 14.86, "volume": 245684.0}, {"date": "2025-07-21", "close": 14.67, "volume": 87833.0}, {"date": "2025-07-22", "close": 14.66, "volume": 68491.0}, {"date": "2025-07-23", "close": 14.66, "volume": 45756.0}, {"date": "2025-07-24", "close": 14.72, "volume": 51322.0}, {"date": "2025-07-25", "close": 14.66, "volume": 86069.0}, {"date": "2025-07-28", "close": 14.77, "volume": 129821.0}, {"date": "2025-07-29", "close": 14.84, "volume": 43235.0}, {"date": "2025-07-30", "close": 14.79, "volume": 41224.0}, {"date": "2025-07-31", "close": 14.62, "volume": 75833.0}, {"date": "2025-08-01", "close": 14.51, "volume": 114900.0}, {"date": "2025-08-04", "close": 14.61, "volume": 45920.0}, {"date": "2025-08-05", "close": 14.57, "volume": 31733.0}, {"date": "2025-08-06", "close": 14.64, "volume": 63934.0}, {"date": "2025-08-07", "close": 14.6, "volume": 44550.0}, {"date": "2025-08-08", "close": 14.57, "volume": 50790.0}, {"date": "2025-08-11", "close": 14.57, "volume": 112448.0}, {"date": "2025-08-12", "close": 14.6, "volume": 74967.0}, {"date": "2025-08-13", "close": 14.67, "volume": 78021.0}, {"date": "2025-08-14", "close": 14.66, "volume": 47555.0}, {"date": "2025-08-15", "close": 14.6, "volume": 39098.0}, {"date": "2025-08-18", "close": 14.67, "volume": 59477.0}, {"date": "2025-08-19", "close": 14.7, "volume": 96247.0}, {"date": "2025-08-20", "close": 14.63, "volume": 144536.0}, {"date": "2025-08-21", "close": 14.53, "volume": 167453.0}, {"date": "2025-08-22", "close": 14.62, "volume": 211086.0}, {"date": "2025-08-25", "close": 14.57, "volume": 216344.0}, {"date": "2025-08-26", "close": 14.67, "volume": 88444.0}, {"date": "2025-08-27", "close": 14.64, "volume": 66325.0}, {"date": "2025-08-28", "close": 14.68, "volume": 116724.0}, {"date": "2025-08-29", "close": 14.65, "volume": 84867.0}, {"date": "2025-09-02", "close": 14.56, "volume": 80195.0}, {"date": "2025-09-03", "close": 14.53, "volume": 68747.0}, {"date": "2025-09-04", "close": 14.56, "volume": 73147.0}, {"date": "2025-09-05", "close": 14.58, "volume": 76184.0}, {"date": "2025-09-08", "close": 14.7, "volume": 122330.0}, {"date": "2025-09-09", "close": 14.74, "volume": 108148.0}, {"date": "2025-09-10", "close": 14.72, "volume": 219527.0}, {"date": "2025-09-11", "close": 14.74, "volume": 74599.0}, {"date": "2025-09-12", "close": 14.71, "volume": 67347.0}, {"date": "2025-09-15", "close": 14.7, "volume": 110006.0}, {"date": "2025-09-16", "close": 14.68, "volume": 50339.0}, {"date": "2025-09-17", "close": 14.68, "volume": 89783.0}, {"date": "2025-09-18", "close": 14.65, "volume": 67837.0}, {"date": "2025-09-19", "close": 14.65, "volume": 46638.0}, {"date": "2025-09-22", "close": 14.64, "volume": 63642.0}, {"date": "2025-09-23", "close": 14.66, "volume": 46600.0}, {"date": "2025-09-24", "close": 14.56, "volume": 102226.0}, {"date": "2025-09-25", "close": 14.52, "volume": 71871.0}, {"date": "2025-09-26", "close": 14.53, "volume": 110398.0}, {"date": "2025-09-29", "close": 14.5, "volume": 82934.0}, {"date": "2025-09-30", "close": 14.49, "volume": 123427.0}, {"date": "2025-10-01", "close": 14.35, "volume": 104169.0}, {"date": "2025-10-02", "close": 14.36, "volume": 142228.0}, {"date": "2025-10-03", "close": 14.2, "volume": 208086.0}, {"date": "2025-10-06", "close": 14.25, "volume": 256758.0}, {"date": "2025-10-07", "close": 14.3, "volume": 61835.0}, {"date": "2025-10-08", "close": 14.32, "volume": 46270.0}, {"date": "2025-10-09", "close": 14.25, "volume": 125279.0}, {"date": "2025-10-10", "close": 14.16, "volume": 75818.0}, {"date": "2025-10-13", "close": 14.21, "volume": 60687.0}, {"date": "2025-10-14", "close": 14.16, "volume": 56128.0}, {"date": "2025-10-15", "close": 14.18, "volume": 106957.0}, {"date": "2025-10-16", "close": 14.125, "volume": 152213.0}, {"date": "2025-10-17", "close": 14.1, "volume": 80023.0}, {"date": "2025-10-20", "close": 14.12, "volume": 149927.0}, {"date": "2025-10-21", "close": 14.1, "volume": 90981.0}, {"date": "2025-10-22", "close": 14.17, "volume": 54857.0}, {"date": "2025-10-23", "close": 14.2, "volume": 63445.0}, {"date": "2025-10-24", "close": 14.3, "volume": 86282.0}, {"date": "2025-10-27", "close": 14.33, "volume": 99930.0}, {"date": "2025-10-28", "close": 14.33, "volume": 82528.0}, {"date": "2025-10-29", "close": 14.32, "volume": 63015.0}, {"date": "2025-10-30", "close": 14.29, "volume": 57659.0}, {"date": "2025-10-31", "close": 14.29, "volume": 65138.0}, {"date": "2025-11-03", "close": 14.15, "volume": 110184.0}, {"date": "2025-11-04", "close": 14.16, "volume": 106115.0}, {"date": "2025-11-05", "close": 14.125, "volume": 65459.0}, {"date": "2025-11-06", "close": 14.11, "volume": 81111.0}, {"date": "2025-11-07", "close": 14.12, "volume": 43684.0}, {"date": "2025-11-10", "close": 14.14, "volume": 80747.0}, {"date": "2025-11-11", "close": 14.15, "volume": 41846.0}, {"date": "2025-11-12", "close": 14.16, "volume": 166589.0}, {"date": "2025-11-13", "close": 14.05, "volume": 180906.0}, {"date": "2025-11-14", "close": 13.97, "volume": 172551.0}, {"date": "2025-11-17", "close": 13.96, "volume": 117774.0}, {"date": "2025-11-18", "close": 13.92, "volume": 143419.0}, {"date": "2025-11-19", "close": 13.89, "volume": 154201.0}, {"date": "2025-11-20", "close": 13.86, "volume": 275908.0}, {"date": "2025-11-21", "close": 13.88, "volume": 209746.0}, {"date": "2025-11-24", "close": 14.02, "volume": 114343.0}, {"date": "2025-11-25", "close": 14.13, "volume": 169617.0}, {"date": "2025-11-26", "close": 14.2, "volume": 118996.0}, {"date": "2025-11-28", "close": 14.22, "volume": 33063.0}, {"date": "2025-12-01", "close": 14.03, "volume": 110518.0}, {"date": "2025-12-02", "close": 14.06, "volume": 112517.0}, {"date": "2025-12-03", "close": 14.07, "volume": 186487.0}, {"date": "2025-12-04", "close": 14.1, "volume": 300133.0}, {"date": "2025-12-05", "close": 14.12, "volume": 111891.0}, {"date": "2025-12-08", "close": 13.99, "volume": 148122.0}, {"date": "2025-12-09", "close": 13.97, "volume": 118556.0}, {"date": "2025-12-10", "close": 14.0, "volume": 152507.0}, {"date": "2025-12-11", "close": 13.97, "volume": 145361.0}, {"date": "2025-12-12", "close": 13.93, "volume": 192397.0}, {"date": "2025-12-15", "close": 13.98, "volume": 206244.0}, {"date": "2025-12-16", "close": 13.94, "volume": 180581.0}, {"date": "2025-12-17", "close": 13.91, "volume": 254357.0}, {"date": "2025-12-18", "close": 13.97, "volume": 129857.0}, {"date": "2025-12-19", "close": 14.0, "volume": 233304.0}, {"date": "2025-12-22", "close": 14.03, "volume": 155067.0}, {"date": "2025-12-23", "close": 14.01, "volume": 292417.0}, {"date": "2025-12-24", "close": 14.09, "volume": 113364.0}, {"date": "2025-12-26", "close": 14.15, "volume": 175576.0}, {"date": "2025-12-29", "close": 14.1, "volume": 199987.0}, {"date": "2025-12-30", "close": 14.11, "volume": 148200.0}, {"date": "2025-12-31", "close": 14.07, "volume": 156336.0}, {"date": "2026-01-02", "close": 13.99, "volume": 85164.0}, {"date": "2026-01-05", "close": 14.03, "volume": 96748.0}, {"date": "2026-01-06", "close": 14.05, "volume": 62106.0}, {"date": "2026-01-07", "close": 14.05, "volume": 54155.0}, {"date": "2026-01-08", "close": 14.095, "volume": 90535.0}, {"date": "2026-01-09", "close": 14.15, "volume": 65795.0}, {"date": "2026-01-12", "close": 14.18, "volume": 113888.0}, {"date": "2026-01-13", "close": 14.2, "volume": 70289.0}, {"date": "2026-01-14", "close": 14.14, "volume": 98472.0}, {"date": "2026-01-15", "close": 14.13, "volume": 66642.0}, {"date": "2026-01-16", "close": 14.16, "volume": 142215.0}, {"date": "2026-01-20", "close": 14.08, "volume": 102748.0}, {"date": "2026-01-21", "close": 14.15, "volume": 96389.0}, {"date": "2026-01-22", "close": 14.18, "volume": 36204.0}, {"date": "2026-01-23", "close": 14.22, "volume": 87888.0}, {"date": "2026-01-26", "close": 14.18, "volume": 92946.0}, {"date": "2026-01-27", "close": 14.18, "volume": 132616.0}, {"date": "2026-01-28", "close": 14.18, "volume": 116722.0}, {"date": "2026-01-29", "close": 14.18, "volume": 104561.0}, {"date": "2026-01-30", "close": 14.18, "volume": 38691.0}, {"date": "2026-02-02", "close": 14.08, "volume": 90558.0}, {"date": "2026-02-03", "close": 14.05, "volume": 60369.0}, {"date": "2026-02-04", "close": 14.08, "volume": 68729.0}, {"date": "2026-02-05", "close": 14.08, "volume": 123835.0}, {"date": "2026-02-06", "close": 14.08, "volume": 83707.0}, {"date": "2026-02-09", "close": 14.14, "volume": 100643.0}, {"date": "2026-02-10", "close": 14.1, "volume": 78052.0}, {"date": "2026-02-11", "close": 14.1, "volume": 73740.0}, {"date": "2026-02-12", "close": 14.02, "volume": 115793.0}, {"date": "2026-02-13", "close": 14.1, "volume": 54829.0}, {"date": "2026-02-17", "close": 14.11, "volume": 116566.0}, {"date": "2026-02-18", "close": 14.06, "volume": 88068.0}, {"date": "2026-02-19", "close": 14.03, "volume": 98534.0}, {"date": "2026-02-20", "close": 14.05, "volume": 35086.0}, {"date": "2026-02-23", "close": 13.93, "volume": 57278.0}, {"date": "2026-02-24", "close": 13.98, "volume": 91318.0}, {"date": "2026-02-25", "close": 13.94, "volume": 111054.0}, {"date": "2026-02-26", "close": 13.9, "volume": 100951.0}, {"date": "2026-02-27", "close": 13.9, "volume": 57312.0}, {"date": "2026-03-02", "close": 13.8, "volume": 45124.0}, {"date": "2026-03-03", "close": 13.75, "volume": 156507.0}, {"date": "2026-03-04", "close": 13.77, "volume": 84540.0}, {"date": "2026-03-05", "close": 13.71, "volume": 104841.0}, {"date": "2026-03-06", "close": 13.64, "volume": 193770.0}, {"date": "2026-03-09", "close": 13.53, "volume": 113851.0}, {"date": "2026-03-10", "close": 13.48, "volume": 169830.0}, {"date": "2026-03-11", "close": 13.47, "volume": 146674.0}, {"date": "2026-03-12", "close": 13.41, "volume": 187957.0}, {"date": "2026-03-13", "close": 13.41, "volume": 287024.0}, {"date": "2026-03-16", "close": 13.51, "volume": 117661.0}, {"date": "2026-03-17", "close": 13.54, "volume": 65950.0}, {"date": "2026-03-18", "close": 13.53, "volume": 78550.0}, {"date": "2026-03-19", "close": 13.53, "volume": 196942.0}, {"date": "2026-03-20", "close": 13.42, "volume": 238261.0}, {"date": "2026-03-23", "close": 13.48, "volume": 127007.0}, {"date": "2026-03-24", "close": 13.53, "volume": 112591.0}, {"date": "2026-03-25", "close": 13.66, "volume": 98547.0}, {"date": "2026-03-26", "close": 13.52, "volume": 67260.0}, {"date": "2026-03-27", "close": 13.39, "volume": 163233.0}, {"date": "2026-03-30", "close": 13.25, "volume": 85049.0}, {"date": "2026-03-31", "close": 13.53, "volume": 130106.0}, {"date": "2026-04-01", "close": 13.43, "volume": 76874.0}, {"date": "2026-04-02", "close": 13.29, "volume": 143666.0}, {"date": "2026-04-06", "close": 13.4, "volume": 134276.0}, {"date": "2026-04-07", "close": 13.43, "volume": 56712.0}, {"date": "2026-04-08", "close": 13.47, "volume": 100976.0}, {"date": "2026-04-09", "close": 13.53, "volume": 56038.0}, {"date": "2026-04-10", "close": 13.42, "volume": 74420.0}, {"date": "2026-04-13", "close": 13.52, "volume": 123084.0}, {"date": "2026-04-14", "close": 13.64, "volume": 100668.0}, {"date": "2026-04-15", "close": 13.68, "volume": 121651.0}, {"date": "2026-04-16", "close": 13.67, "volume": 112645.0}, {"date": "2026-04-17", "close": 13.78, "volume": 66896.0}, {"date": "2026-04-20", "close": 13.66, "volume": 99983.0}, {"date": "2026-04-21", "close": 13.59, "volume": 164120.0}, {"date": "2026-04-22", "close": 13.61, "volume": 129276.0}, {"date": "2026-04-23", "close": 13.6, "volume": 126148.0}, {"date": "2026-04-24", "close": 13.65, "volume": 70271.0}, {"date": "2026-04-27", "close": 13.67, "volume": 105799.0}, {"date": "2026-04-28", "close": 13.65, "volume": 140957.0}, {"date": "2026-04-29", "close": 13.65, "volume": 87960.0}, {"date": "2026-04-30", "close": 13.73, "volume": 61326.0}, {"date": "2026-05-01", "close": 13.56, "volume": 34837.0}, {"date": "2026-05-04", "close": 13.5, "volume": 41898.0}, {"date": "2026-05-05", "close": 13.53, "volume": 100507.0}, {"date": "2026-05-06", "close": 13.55, "volume": 146643.0}, {"date": "2026-05-07", "close": 13.5, "volume": 77364.0}, {"date": "2026-05-08", "close": 13.49, "volume": 81830.0}, {"date": "2026-05-11", "close": 13.48, "volume": 69796.0}, {"date": "2026-05-12", "close": 13.46, "volume": 160719.0}, {"date": "2026-05-13", "close": 13.5, "volume": 71353.0}, {"date": "2026-05-14", "close": 13.53, "volume": 55552.0}, {"date": "2026-05-15", "close": 13.41, "volume": 87672.0}, {"date": "2026-05-18", "close": 13.46, "volume": 61025.0}, {"date": "2026-05-19", "close": 13.44, "volume": 95752.0}, {"date": "2026-05-20", "close": 13.5, "volume": 50431.0}, {"date": "2026-05-21", "close": 13.56, "volume": 48515.0}, {"date": "2026-05-22", "close": 13.6, "volume": 88820.0}, {"date": "2026-05-26", "close": 13.67, "volume": 48063.0}, {"date": "2026-05-27", "close": 13.7, "volume": 101850.0}, {"date": "2026-05-28", "close": 13.75, "volume": 98675.0}, {"date": "2026-05-29", "close": 13.83, "volume": 97571.0}, {"date": "2026-06-01", "close": 13.56, "volume": 107184.0}, {"date": "2026-06-02", "close": 13.53, "volume": 94146.0}, {"date": "2026-06-03", "close": 13.28, "volume": 496181.0}, {"date": "2026-06-04", "close": 13.34, "volume": 135152.0}, {"date": "2026-06-05", "close": 13.25, "volume": 128133.0}, {"date": "2026-06-08", "close": 13.33, "volume": 93553.0}, {"date": "2026-06-09", "close": 13.37, "volume": 70232.0}, {"date": "2026-06-10", "close": 13.35, "volume": 40002.0}, {"date": "2026-06-11", "close": 13.38, "volume": 129944.0}, {"date": "2026-06-12", "close": 13.44, "volume": 56012.0}, {"date": "2026-06-15", "close": 13.45, "volume": 47668.0}, {"date": "2026-06-16", "close": 13.52, "volume": 48638.0}, {"date": "2026-06-17", "close": 13.52, "volume": 58006.0}, {"date": "2026-06-18", "close": 13.56, "volume": 61610.0}, {"date": "2026-06-22", "close": 13.53, "volume": 93853.0}, {"date": "2026-06-23", "close": 13.53, "volume": 95095.0}, {"date": "2026-06-24", "close": 13.57, "volume": 117753.0}, {"date": "2026-06-25", "close": 13.62, "volume": 67534.0}, {"date": "2026-06-26", "close": 13.67, "volume": 76156.0}, {"date": "2026-06-29", "close": 13.73, "volume": 62039.0}, {"date": "2026-06-30", "close": 13.7, "volume": 153302.0}, {"date": "2026-07-01", "close": 13.61, "volume": 76134.0}, {"date": "2026-07-02", "close": 13.59, "volume": 87525.0}, {"date": "2026-07-06", "close": 13.5, "volume": 83527.0}, {"date": "2026-07-07", "close": 13.62, "volume": 83414.0}, {"date": "2026-07-08", "close": 13.52, "volume": 110540.0}, {"date": "2026-07-09", "close": 13.54, "volume": 88435.0}, {"date": "2026-07-10", "close": 13.53, "volume": 48162.0}, {"date": "2026-07-13", "close": 13.53, "volume": 54413.0}, {"date": "2026-07-14", "close": 13.6, "volume": 58161.0}, {"date": "2026-07-15", "close": 13.6, "volume": 45261.0}, {"date": "2026-07-16", "close": 13.59, "volume": 130696.0}, {"date": "2026-07-17", "close": 13.59, "volume": 205019.0}, {"date": "2026-07-20", "close": 13.62, "volume": 38375.0}, {"date": "2026-07-21", "close": 13.66, "volume": 68908.0}, {"date": "2026-07-22", "close": 13.6, "volume": 33872.0}, {"date": "2026-07-23", "close": 13.52, "volume": 118196.0}, {"date": "2026-07-24", "close": 13.56, "volume": 88254.0}, {"date": "2026-07-27", "close": 13.59, "volume": 64758.0}, {"date": "2026-07-28", "close": 13.62, "volume": 80998.0}, {"date": "2026-07-29", "close": 13.57, "volume": 101313.0}, {"date": "2026-07-30", "close": 13.6, "volume": 74463.0}, {"date": "2026-07-31", "close": 13.63, "volume": 82956.0}, {"date": "2026-08-03", "close": 13.55, "volume": 51878.0}, {"date": "2026-08-04", "close": 13.57, "volume": 95818.0}, {"date": "2026-08-05", "close": 13.5, "volume": 175320.0}, {"date": "2026-08-06", "close": 13.5, "volume": 104546.0}, {"date": "2026-08-07", "close": 13.54, "volume": 66678.0}, {"date": "2026-08-10", "close": 13.47, "volume": 135129.0}, {"date": "2026-08-11", "close": 13.46, "volume": 124375.0}, {"date": "2026-08-12", "close": 13.48, "volume": 74875.0}, {"date": "2026-08-13", "close": 13.5, "volume": 72213.0}, {"date": "2026-08-14", "close": 13.47, "volume": 85726.0}, {"date": "2026-08-17", "close": 13.42, "volume": 97531.0}, {"date": "2026-08-18", "close": 13.4, "volume": 170031.0}, {"date": "2026-08-19", "close": 13.41, "volume": 70713.0}, {"date": "2026-08-20", "close": 13.38, "volume": 74598.0}, {"date": "2026-08-21", "close": 13.41, "volume": 88427.0}, {"date": "2026-08-24", "close": 13.38, "volume": 97406.0}, {"date": "2026-08-25", "close": 13.42, "volume": 101867.0}, {"date": "2026-08-26", "close": 13.42, "volume": 104778.0}, {"date": "2026-08-27", "close": 13.45, "volume": 57264.0}, {"date": "2026-08-28", "close": 13.38, "volume": 75661.0}, {"date": "2026-08-31", "close": 13.39, "volume": 94176.0}, {"date": "2026-09-01", "close": 13.27, "volume": 100000.0}, {"date": "2026-09-02", "close": 13.29, "volume": 119398.0}, {"date": "2026-09-03", "close": 13.28, "volume": 53845.0}, {"date": "2026-09-04", "close": 13.25, "volume": 72282.0}, {"date": "2026-09-08", "close": 13.18, "volume": 123139.0}, {"date": "2026-09-09", "close": 13.1, "volume": 181587.0}, {"date": "2026-09-10", "close": 12.98, "volume": 167379.0}, {"date": "2026-09-11", "close": 13.0, "volume": 126721.0}, {"date": "2026-09-14", "close": 12.96, "volume": 142691.0}, {"date": "2026-09-15", "close": 12.93, "volume": 151646.0}, {"date": "2026-09-16", "close": 13.0, "volume": 107516.0}, {"date": "2026-09-17", "close": 13.07, "volume": 99309.0}, {"date": "2026-09-18", "close": 13.03, "volume": 67562.0}, {"date": "2026-09-21", "close": 13.03, "volume": 94489.0}, {"date": "2026-09-22", "close": 13.01, "volume": 93955.0}, {"date": "2026-09-23", "close": 12.97, "volume": 144008.0}, {"date": "2026-09-24", "close": 12.89, "volume": 176115.0}, {"date": "2026-09-25", "close": 13.0, "volume": 168064.0}, {"date": "2026-09-28", "close": 12.85, "volume": 171375.0}], "refreshing": true}