{"ticker": "IQI", "overview": {"cik": "885125", "ticker": "IQI", "name": "Invesco Quality Municipal Income Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000885125-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001676421-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-292860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001193125-26-271417", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-19", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-230795", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230636", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000885125-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-210811", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-07", "title": "Form N-CSR", "accession": "0001193125-26-210694", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198490", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000885125-26-000013", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-20", "title": "Form 40-APP/A", "accession": "0002071844-26-000278", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-23", "title": "Form CORRESP", "accession": "0002071844-26-000224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000885125-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001676434-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001676434-26-000002", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271175", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000885125-25-000009", "price_sensitive": false}, {"form": "40-APP", "date": "2025-10-09", "title": "Form 40-APP", "accession": "0002071844-25-000202", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-19", "title": "Form 40-17G", "accession": "0001193125-25-209004", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001021408-25-004088", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183692", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-07-01", "title": "Form DEFA14A", "accession": "0001193125-25-153699", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "Insider transaction", "accession": "0000950170-25-090383", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-20", "title": "Proxy statement", "accession": "0001193125-25-143555", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 7964.58, "sell_n": 0, "sell_sum": 0, "net": 7964.58, "insiders": 1, "first_date": "2026-07-17", "last_date": "2026-07-17"}, "metrics": {"ticker": "IQI", "has_prices": true, "as_of": "2026-08-07", "last": 10.09, "prev_close": 10.03, "change": 0.0600000000000005, "change_pct": 0.005982053838484596, "session_volume": 114320.0, "vwap_5": 9.986795115987118, "vwap_20": 10.061467983379334, "vwap_60": 9.999920373819887, "vwap_250": 9.890049646865686, "high_52w": 10.39, "low_52w": 9.31, "avg_volume_20": 158465.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001676421-26-000002", "src": "INSIDERS", "ticker": "IQI", "cik": "885125", "company": "Invesco Quality Municipal Income Trust", "company_raw": "Invesco Quality Municipal Income Trust", "who": "Timothy M. O'Reilly", "who_key": "O'Reilly Timothy M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7964.58, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $8K of IQI", "source_url": "https://www.sec.gov/Archives/edgar/data/885125/000167642126000002/0001676421-26-000002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156470}, {"id": "13DG-0001193125-26-230795", "src": "13DG", "ticker": "IQI", "cik": "885125", "company": "Invesco Quality Municipal Income Trust", "company_raw": "Invesco Quality Municipal Income Trust", "who": "Invesco Quality Municipal Income Trust", "who_key": "Invesco Quality Municipal Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Invesco Quality Municipal Income Trust moves to a 100% passive stake in IQI", "source_url": "https://www.sec.gov/Archives/edgar/data/885125/0001193125-26-230795-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001193125-26-210811", "src": "13DG", "ticker": "IQI", "cik": "885125", "company": "Invesco Quality Municipal Income Trust", "company_raw": "Invesco Quality Municipal Income Trust", "who": "Invesco Quality Municipal Income Trust", "who_key": "Invesco Quality Municipal Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Invesco Quality Municipal Income Trust moves to a 100% passive stake in IQI", "source_url": "https://www.sec.gov/Archives/edgar/data/885125/0001193125-26-210811-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}], "recent_buys": [{"id": "0001676421-26-000002", "src": "INSIDERS", "ticker": "IQI", "cik": "885125", "company": "Invesco Quality Municipal Income Trust", "company_raw": "Invesco Quality Municipal Income Trust", "who": "Timothy M. O'Reilly", "who_key": "O'Reilly Timothy M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7964.58, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $8K of IQI", "source_url": "https://www.sec.gov/Archives/edgar/data/885125/000167642126000002/0001676421-26-000002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156470}], "institutional": [{"id": "13DG-0001193125-26-230795", "src": "13DG", "ticker": "IQI", "cik": "885125", "company": "Invesco Quality Municipal Income Trust", "company_raw": "Invesco Quality Municipal Income Trust", "who": "Invesco Quality Municipal Income Trust", "who_key": "Invesco Quality Municipal Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Invesco Quality Municipal Income Trust moves to a 100% passive stake in IQI", "source_url": "https://www.sec.gov/Archives/edgar/data/885125/0001193125-26-230795-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001193125-26-210811", "src": "13DG", "ticker": "IQI", "cik": "885125", "company": "Invesco Quality Municipal Income Trust", "company_raw": "Invesco Quality Municipal Income Trust", "who": "Invesco Quality Municipal Income Trust", "who_key": "Invesco Quality Municipal Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Invesco Quality Municipal Income Trust moves to a 100% passive stake in IQI", "source_url": "https://www.sec.gov/Archives/edgar/data/885125/0001193125-26-210811-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}], "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": "Invesco Quality Municipal Income Trust Common Stock", "new_value": "Invesco Quality Municipal Income Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000885125", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000885125", "applied": 1, "detected_at": "2026-10-25T10:20:29.889263"}]}, "key_people": [{"who": "Timothy M. O'Reilly", "who_key": "O'Reilly Timothy M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 7964.58, "sold": 0, "net": 7964.58, "trades": 1, "top_score": 23.6, "lean": "buying", "history": [{"action": "BUY", "amount": 7964.58, "date": "2026-07-17", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/885125/000167642126000002/0001676421-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 7964.58, "date": "2026-07-17", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/885125/000167642126000002/0001676421-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000885125-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001676421-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-292860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001193125-26-271417", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-19", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-230795", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230636", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000885125-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-210811", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-07", "title": "Form N-CSR", "accession": "0001193125-26-210694", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198490", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000885125-26-000013", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-20", "title": "Form 40-APP/A", "accession": "0002071844-26-000278", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-23", "title": "Form CORRESP", "accession": "0002071844-26-000224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000885125-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001676434-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001676434-26-000002", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271175", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000885125-25-000009", "price_sensitive": false}, {"form": "40-APP", "date": "2025-10-09", "title": "Form 40-APP", "accession": "0002071844-25-000202", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-19", "title": "Form 40-17G", "accession": "0001193125-25-209004", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001021408-25-004088", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183692", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-07-01", "title": "Form DEFA14A", "accession": "0001193125-25-153699", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "Insider transaction", "accession": "0000950170-25-090383", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-20", "title": "Proxy statement", "accession": "0001193125-25-143555", "price_sensitive": false}], "performance": {"ticker": "IQI", "has_prices": true, "summary": {"n": 1, "avg": -0.003948667324777978, "win_rate": 0.0, "best": -0.003948667324777978, "worst": -0.003948667324777978, "as_of": "2026-08-07"}, "buys": [{"who": "O'Reilly Timothy M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7964.58, "date": "2026-07-17", "score": 23.6, "ref_price": 10.13, "return": -0.003948667324777978}]}, "price_series": [{"date": "2016-08-08", "close": 13.88, "volume": 151335.0}, {"date": "2016-08-09", "close": 13.87, "volume": 121033.0}, {"date": "2016-08-10", "close": 13.84, "volume": 76510.0}, {"date": "2016-08-11", "close": 13.91, "volume": 192301.0}, {"date": "2016-08-12", "close": 14.0, "volume": 228150.0}, {"date": "2016-08-15", "close": 13.97, "volume": 207000.0}, {"date": "2016-08-16", "close": 14.04, "volume": 291843.0}, {"date": "2016-08-17", "close": 14.04, "volume": 335305.0}, {"date": "2016-08-18", "close": 14.07, "volume": 157047.0}, {"date": "2016-08-19", "close": 14.02, "volume": 190347.0}, {"date": "2016-08-22", "close": 14.03, "volume": 174406.0}, {"date": "2016-08-23", "close": 14.06, "volume": 183463.0}, {"date": "2016-08-24", "close": 14.02, "volume": 120343.0}, {"date": "2016-08-25", "close": 13.95, "volume": 232644.0}, {"date": "2016-08-26", "close": 13.93, "volume": 202349.0}, {"date": "2016-08-29", "close": 13.97, "volume": 168065.0}, {"date": "2016-08-30", "close": 13.94, "volume": 163843.0}, {"date": "2016-08-31", "close": 13.88, "volume": 240630.0}, {"date": "2016-09-01", "close": 13.95, "volume": 188213.0}, {"date": "2016-09-02", "close": 13.99, "volume": 168864.0}, {"date": "2016-09-06", "close": 14.05, "volume": 214120.0}, {"date": "2016-09-07", "close": 14.07, "volume": 238006.0}, {"date": "2016-09-08", "close": 14.06, "volume": 191336.0}, {"date": "2016-09-09", "close": 13.78, "volume": 238490.0}, {"date": "2016-09-12", "close": 13.64, "volume": 175085.0}, {"date": "2016-09-13", "close": 13.63, "volume": 192604.0}, {"date": "2016-09-14", "close": 13.69, "volume": 139042.0}, {"date": "2016-09-15", "close": 13.72, "volume": 159722.0}, {"date": "2016-09-16", "close": 13.75, "volume": 103209.0}, {"date": "2016-09-19", "close": 13.79, "volume": 103636.0}, {"date": "2016-09-20", "close": 13.75, "volume": 89628.0}, {"date": "2016-09-21", "close": 13.81, "volume": 110520.0}, {"date": "2016-09-22", "close": 13.87, "volume": 184260.0}, {"date": "2016-09-23", "close": 13.87, "volume": 75200.0}, {"date": "2016-09-26", "close": 13.93, "volume": 74165.0}, {"date": "2016-09-27", "close": 13.87, "volume": 254593.0}, {"date": "2016-09-28", "close": 13.95, "volume": 109487.0}, {"date": "2016-09-29", "close": 13.77, "volume": 145050.0}, {"date": "2016-09-30", "close": 13.8, "volume": 80616.0}, {"date": "2016-10-03", "close": 13.8, "volume": 101148.0}, {"date": "2016-10-04", "close": 13.5, "volume": 361852.0}, {"date": "2016-10-05", "close": 13.44, "volume": 212221.0}, {"date": "2016-10-06", "close": 13.5, "volume": 316451.0}, {"date": "2016-10-07", "close": 13.49, "volume": 207868.0}, {"date": "2016-10-10", "close": 13.56, "volume": 144040.0}, {"date": "2016-10-11", "close": 13.55, "volume": 80179.0}, {"date": "2016-10-12", "close": 13.34, "volume": 197150.0}, {"date": "2016-10-13", "close": 13.17, "volume": 210430.0}, {"date": "2016-10-14", "close": 13.04, "volume": 232861.0}, {"date": "2016-10-17", "close": 12.86, "volume": 301247.0}, {"date": "2016-10-18", "close": 13.03, "volume": 293338.0}, {"date": "2016-10-19", "close": 13.22, "volume": 114423.0}, {"date": "2016-10-20", "close": 13.2501, "volume": 124360.0}, {"date": "2016-10-21", "close": 13.38, "volume": 116540.0}, {"date": "2016-10-24", "close": 13.34, "volume": 102007.0}, {"date": "2016-10-25", "close": 13.39, "volume": 128127.0}, {"date": "2016-10-26", "close": 13.31, "volume": 133286.0}, {"date": "2016-10-27", "close": 13.17, "volume": 127474.0}, {"date": "2016-10-28", "close": 13.06, "volume": 132499.0}, {"date": "2016-10-31", "close": 13.1, "volume": 104243.0}, {"date": "2016-11-01", "close": 13.1, "volume": 106320.0}, {"date": "2016-11-02", "close": 13.14, "volume": 118433.0}, {"date": "2016-11-03", "close": 13.01, "volume": 103142.0}, {"date": "2016-11-04", "close": 12.99, "volume": 118558.0}, {"date": "2016-11-07", "close": 13.0, "volume": 104628.0}, {"date": "2016-11-08", "close": 12.98, "volume": 109076.0}, {"date": "2016-11-09", "close": 12.76, "volume": 212960.0}, {"date": "2016-11-10", "close": 12.27, "volume": 536776.0}, {"date": "2016-11-11", "close": 12.41, "volume": 294042.0}, {"date": "2016-11-14", "close": 12.02, "volume": 733198.0}, {"date": "2016-11-15", "close": 12.3, "volume": 360251.0}, {"date": "2016-11-16", "close": 12.37, "volume": 245886.0}, {"date": "2016-11-17", "close": 12.32, "volume": 182969.0}, {"date": "2016-11-18", "close": 12.18, "volume": 161119.0}, {"date": "2016-11-21", "close": 12.35, "volume": 190979.0}, {"date": "2016-11-22", "close": 12.34, "volume": 153230.0}, {"date": "2016-11-23", "close": 12.28, "volume": 185373.0}, {"date": "2016-11-25", "close": 12.24, "volume": 119745.0}, {"date": "2016-11-28", "close": 12.3, "volume": 73111.0}, {"date": "2016-11-29", "close": 12.27, "volume": 159290.0}, {"date": "2016-11-30", "close": 12.34, "volume": 425328.0}, {"date": "2016-12-01", "close": 12.17, "volume": 268646.0}, {"date": "2016-12-02", "close": 12.18, "volume": 141233.0}, {"date": "2016-12-05", "close": 12.25, "volume": 167630.0}, {"date": "2016-12-06", "close": 12.39, "volume": 152302.0}, {"date": "2016-12-07", "close": 12.61, "volume": 172749.0}, {"date": "2016-12-08", "close": 12.47, "volume": 204813.0}, {"date": "2016-12-09", "close": 12.4, "volume": 235390.0}, {"date": "2016-12-12", "close": 12.25, "volume": 166595.0}, {"date": "2016-12-13", "close": 12.4, "volume": 254798.0}, {"date": "2016-12-14", "close": 12.43, "volume": 220865.0}, {"date": "2016-12-15", "close": 12.33, "volume": 196811.0}, {"date": "2016-12-16", "close": 12.37, "volume": 149665.0}, {"date": "2016-12-19", "close": 12.36, "volume": 217040.0}, {"date": "2016-12-20", "close": 12.3, "volume": 209626.0}, {"date": "2016-12-21", "close": 12.33, "volume": 246875.0}, {"date": "2016-12-22", "close": 12.33, "volume": 103599.0}, {"date": "2016-12-23", "close": 12.36, "volume": 188738.0}, {"date": "2016-12-27", "close": 12.3, "volume": 249293.0}, {"date": "2016-12-28", "close": 12.36, "volume": 205611.0}, {"date": "2016-12-29", "close": 12.34, "volume": 232536.0}, {"date": "2016-12-30", "close": 12.4, "volume": 287169.0}, {"date": "2017-01-03", "close": 12.43, "volume": 106213.0}, {"date": "2017-01-04", "close": 12.43, "volume": 191485.0}, {"date": "2017-01-05", "close": 12.47, "volume": 160366.0}, {"date": "2017-01-06", "close": 12.49, "volume": 78432.0}, {"date": "2017-01-09", "close": 12.62, "volume": 85856.0}, {"date": "2017-01-10", "close": 12.59, "volume": 103142.0}, {"date": "2017-01-11", "close": 12.55, "volume": 59977.0}, {"date": "2017-01-12", "close": 12.57, "volume": 109259.0}, {"date": "2017-01-13", "close": 12.58, "volume": 141341.0}, {"date": "2017-01-17", "close": 12.52, "volume": 139094.0}, {"date": "2017-01-18", "close": 12.49, "volume": 124267.0}, {"date": "2017-01-19", "close": 12.38, "volume": 98812.0}, {"date": "2017-01-20", "close": 12.36, "volume": 68312.0}, {"date": "2017-01-23", "close": 12.39, "volume": 123920.0}, {"date": "2017-01-24", "close": 12.45, "volume": 159693.0}, {"date": "2017-01-25", "close": 12.42, "volume": 94965.0}, {"date": "2017-01-26", "close": 12.36, "volume": 334377.0}, {"date": "2017-01-27", "close": 12.4, "volume": 107448.0}, {"date": "2017-01-30", "close": 12.44, "volume": 192823.0}, {"date": "2017-01-31", "close": 12.54, "volume": 103408.0}, {"date": "2017-02-01", "close": 12.58, "volume": 184098.0}, {"date": "2017-02-02", "close": 12.54, "volume": 99545.0}, {"date": "2017-02-03", "close": 12.54, "volume": 59103.0}, {"date": "2017-02-06", "close": 12.56, "volume": 66796.0}, {"date": "2017-02-07", "close": 12.58, "volume": 120104.0}, {"date": "2017-02-08", "close": 12.59, "volume": 90721.0}, {"date": "2017-02-09", "close": 12.53, "volume": 56516.0}, {"date": "2017-02-10", "close": 12.53, "volume": 99336.0}, {"date": "2017-02-13", "close": 12.44, "volume": 37298.0}, {"date": "2017-02-14", "close": 12.35, "volume": 138492.0}, {"date": "2017-02-15", "close": 12.32, "volume": 189085.0}, {"date": "2017-02-16", "close": 12.27, "volume": 94454.0}, {"date": "2017-02-17", "close": 12.27, "volume": 131760.0}, {"date": "2017-02-21", "close": 12.34, "volume": 168801.0}, {"date": "2017-02-22", "close": 12.37, "volume": 114741.0}, {"date": "2017-02-23", "close": 12.41, "volume": 105806.0}, {"date": "2017-02-24", "close": 12.46, "volume": 134925.0}, {"date": "2017-02-27", "close": 12.44, "volume": 138248.0}, {"date": "2017-02-28", "close": 12.46, "volume": 121219.0}, {"date": "2017-03-01", "close": 12.4, "volume": 133227.0}, {"date": "2017-03-02", "close": 12.32, "volume": 128386.0}, {"date": "2017-03-03", "close": 12.28, "volume": 177750.0}, {"date": "2017-03-06", "close": 12.32, "volume": 131752.0}, {"date": "2017-03-07", "close": 12.31, "volume": 66060.0}, {"date": "2017-03-08", "close": 12.22, "volume": 139121.0}, {"date": "2017-03-09", "close": 12.11, "volume": 156411.0}, {"date": "2017-03-10", "close": 12.07, "volume": 215238.0}, {"date": "2017-03-13", "close": 12.09, "volume": 125415.0}, {"date": "2017-03-14", "close": 12.06, "volume": 91467.0}, {"date": "2017-03-15", "close": 12.15, "volume": 122323.0}, {"date": "2017-03-16", "close": 12.11, "volume": 118278.0}, {"date": "2017-03-17", "close": 12.11, "volume": 81157.0}, {"date": "2017-03-20", "close": 12.28, "volume": 86304.0}, {"date": "2017-03-21", "close": 12.29, "volume": 86301.0}, {"date": "2017-03-22", "close": 12.29, "volume": 114230.0}, {"date": "2017-03-23", "close": 12.31, "volume": 77811.0}, {"date": "2017-03-24", "close": 12.34, "volume": 46197.0}, {"date": "2017-03-27", "close": 12.36, "volume": 106108.0}, {"date": "2017-03-28", "close": 12.36, "volume": 90390.0}, {"date": "2017-03-29", "close": 12.41, "volume": 69826.0}, {"date": "2017-03-30", "close": 12.45, "volume": 72136.0}, {"date": "2017-03-31", "close": 12.43, "volume": 76826.0}, {"date": "2017-04-03", "close": 12.41, "volume": 105882.0}, {"date": "2017-04-04", "close": 12.4, "volume": 112412.0}, {"date": "2017-04-05", "close": 12.41, "volume": 87840.0}, {"date": "2017-04-06", "close": 12.44, "volume": 65058.0}, {"date": "2017-04-07", "close": 12.48, "volume": 127944.0}, {"date": "2017-04-10", "close": 12.55, "volume": 74113.0}, {"date": "2017-04-11", "close": 12.48, "volume": 102123.0}, {"date": "2017-04-12", "close": 12.47, "volume": 112401.0}, {"date": "2017-04-13", "close": 12.49, "volume": 47217.0}, {"date": "2017-04-17", "close": 12.5, "volume": 55560.0}, {"date": "2017-04-18", "close": 12.54, "volume": 59232.0}, {"date": "2017-04-19", "close": 12.51, "volume": 82400.0}, {"date": "2017-04-20", "close": 12.46, "volume": 114202.0}, {"date": "2017-04-21", "close": 12.48, "volume": 53058.0}, {"date": "2017-04-24", "close": 12.46, "volume": 80827.0}, {"date": "2017-04-25", "close": 12.36, "volume": 101014.0}, {"date": "2017-04-26", "close": 12.43, "volume": 121412.0}, {"date": "2017-04-27", "close": 12.49, "volume": 133230.0}, {"date": "2017-04-28", "close": 12.48, "volume": 101194.0}, {"date": "2017-05-01", "close": 12.44, "volume": 141928.0}, {"date": "2017-05-02", "close": 12.46, "volume": 60687.0}, {"date": "2017-05-03", "close": 12.46, "volume": 113851.0}, {"date": "2017-05-04", "close": 12.48, "volume": 75544.0}, {"date": "2017-05-05", "close": 12.5, "volume": 83168.0}, {"date": "2017-05-08", "close": 12.48, "volume": 74853.0}, {"date": "2017-05-09", "close": 12.44, "volume": 135994.0}, {"date": "2017-05-10", "close": 12.34, "volume": 134760.0}, {"date": "2017-05-11", "close": 12.37, "volume": 99005.0}, {"date": "2017-05-12", "close": 12.48, "volume": 56443.0}, {"date": "2017-05-15", "close": 12.5, "volume": 80146.0}, {"date": "2017-05-16", "close": 12.51, "volume": 58856.0}, {"date": "2017-05-17", "close": 12.57, "volume": 227765.0}, {"date": "2017-05-18", "close": 12.52, "volume": 173273.0}, {"date": "2017-05-19", "close": 12.58, "volume": 116437.0}, {"date": "2017-05-22", "close": 12.53, "volume": 59934.0}, {"date": "2017-05-23", "close": 12.56, "volume": 91381.0}, {"date": "2017-05-24", "close": 12.59, "volume": 95398.0}, {"date": "2017-05-25", "close": 12.59, "volume": 90280.0}, {"date": "2017-05-26", "close": 12.6, "volume": 72836.0}, {"date": "2017-05-30", "close": 12.61, "volume": 79786.0}, {"date": "2017-05-31", "close": 12.65, "volume": 72762.0}, {"date": "2017-06-01", "close": 12.68, "volume": 74990.0}, {"date": "2017-06-02", "close": 12.69, "volume": 59614.0}, {"date": "2017-06-05", "close": 12.64, "volume": 93250.0}, {"date": "2017-06-06", "close": 12.7, "volume": 46636.0}, {"date": "2017-06-07", "close": 12.67, "volume": 49443.0}, {"date": "2017-06-08", "close": 12.71, "volume": 82165.0}, {"date": "2017-06-09", "close": 12.67, "volume": 48174.0}, {"date": "2017-06-12", "close": 12.65, "volume": 64740.0}, {"date": "2017-06-13", "close": 12.72, "volume": 94623.0}, {"date": "2017-06-14", "close": 12.74, "volume": 55927.0}, {"date": "2017-06-15", "close": 12.77, "volume": 70502.0}, {"date": "2017-06-16", "close": 12.72, "volume": 59559.0}, {"date": "2017-06-19", "close": 12.74, "volume": 82638.0}, {"date": "2017-06-20", "close": 12.8, "volume": 50696.0}, {"date": "2017-06-21", "close": 12.74, "volume": 62247.0}, {"date": "2017-06-22", "close": 12.83, "volume": 94844.0}, {"date": "2017-06-23", "close": 12.77, "volume": 69517.0}, {"date": "2017-06-26", "close": 12.82, "volume": 63217.0}, {"date": "2017-06-27", "close": 12.83, "volume": 74410.0}, {"date": "2017-06-28", "close": 12.85, "volume": 65127.0}, {"date": "2017-06-29", "close": 12.74, "volume": 98356.0}, {"date": "2017-06-30", "close": 12.74, "volume": 71042.0}, {"date": "2017-07-03", "close": 12.77, "volume": 119096.0}, {"date": "2017-07-05", "close": 12.78, "volume": 79957.0}, {"date": "2017-07-06", "close": 12.68, "volume": 76631.0}, {"date": "2017-07-07", "close": 12.65, "volume": 55769.0}, {"date": "2017-07-10", "close": 12.75, "volume": 131774.0}, {"date": "2017-07-11", "close": 12.79, "volume": 53529.0}, {"date": "2017-07-12", "close": 12.74, "volume": 68104.0}, {"date": "2017-07-13", "close": 12.7, "volume": 106896.0}, {"date": "2017-07-14", "close": 12.8, "volume": 71641.0}, {"date": "2017-07-17", "close": 12.74, "volume": 68293.0}, {"date": "2017-07-18", "close": 12.73, "volume": 55505.0}, {"date": "2017-07-19", "close": 12.8, "volume": 56803.0}, {"date": "2017-07-20", "close": 12.81, "volume": 92024.0}, {"date": "2017-07-21", "close": 12.79, "volume": 99694.0}, {"date": "2017-07-24", "close": 12.77, "volume": 81808.0}, {"date": "2017-07-25", "close": 12.68, "volume": 66893.0}, {"date": "2017-07-26", "close": 12.74, "volume": 107439.0}, {"date": "2017-07-27", "close": 12.69, "volume": 48568.0}, {"date": "2017-07-28", "close": 12.82, "volume": 77237.0}, {"date": "2017-07-31", "close": 12.82, "volume": 95484.0}, {"date": "2017-08-01", "close": 12.89, "volume": 96751.0}, {"date": "2017-08-02", "close": 12.89, "volume": 67725.0}, {"date": "2017-08-03", "close": 12.89, "volume": 86223.0}, {"date": "2017-08-04", "close": 12.9, "volume": 76113.0}, {"date": "2017-08-07", "close": 12.89, "volume": 47994.0}, {"date": "2017-08-08", "close": 12.88, "volume": 78591.0}, {"date": "2017-08-09", "close": 12.74, "volume": 79169.0}, {"date": "2017-08-10", "close": 12.68, "volume": 129611.0}, {"date": "2017-08-11", "close": 12.75, "volume": 178938.0}, {"date": "2017-08-14", "close": 12.77, "volume": 48519.0}, {"date": "2017-08-15", "close": 12.66, "volume": 114163.0}, {"date": "2017-08-16", "close": 12.73, "volume": 64875.0}, {"date": "2017-08-17", "close": 12.72, "volume": 119156.0}, {"date": "2017-08-18", "close": 12.73, "volume": 98213.0}, {"date": "2017-08-21", "close": 12.76, "volume": 73384.0}, {"date": "2017-08-22", "close": 12.75, "volume": 87658.0}, {"date": "2017-08-23", "close": 12.81, "volume": 64878.0}, {"date": "2017-08-24", "close": 12.81, "volume": 68806.0}, {"date": "2017-08-25", "close": 12.86, "volume": 111654.0}, {"date": "2017-08-28", "close": 12.86, "volume": 103159.0}, {"date": "2017-08-29", "close": 12.9, "volume": 78385.0}, {"date": "2017-08-30", "close": 12.86, "volume": 95286.0}, {"date": "2017-08-31", "close": 12.81, "volume": 96487.0}, {"date": "2017-09-01", "close": 12.83, "volume": 75751.0}, {"date": "2017-09-05", "close": 12.84, "volume": 58726.0}, {"date": "2017-09-06", "close": 12.86, "volume": 72247.0}, {"date": "2017-09-07", "close": 12.86, "volume": 247224.0}, {"date": "2017-09-08", "close": 12.95, "volume": 124336.0}, {"date": "2017-09-11", "close": 12.98, "volume": 106618.0}, {"date": "2017-09-12", "close": 12.9, "volume": 121461.0}, {"date": "2017-09-13", "close": 12.98, "volume": 87009.0}, {"date": "2017-09-14", "close": 12.89, "volume": 49316.0}, {"date": "2017-09-15", "close": 13.02, "volume": 143754.0}, {"date": "2017-09-18", "close": 13.0, "volume": 185537.0}, {"date": "2017-09-19", "close": 12.88, "volume": 106154.0}, {"date": "2017-09-20", "close": 12.8, "volume": 94599.0}, {"date": "2017-09-21", "close": 12.72, "volume": 117594.0}, {"date": "2017-09-22", "close": 12.81, "volume": 91604.0}, {"date": "2017-09-25", "close": 12.86, "volume": 44852.0}, {"date": "2017-09-26", "close": 12.78, "volume": 68317.0}, {"date": "2017-09-27", "close": 12.71, "volume": 62975.0}, {"date": "2017-09-28", "close": 12.75, "volume": 76279.0}, {"date": "2017-09-29", "close": 12.8, "volume": 53389.0}, {"date": "2017-10-02", "close": 12.85, "volume": 54307.0}, {"date": "2017-10-03", "close": 12.83, "volume": 37197.0}, {"date": "2017-10-04", "close": 12.78, "volume": 79610.0}, {"date": "2017-10-05", "close": 12.78, "volume": 56443.0}, {"date": "2017-10-06", "close": 12.77, "volume": 42381.0}, {"date": "2017-10-09", "close": 12.78, "volume": 38088.0}, {"date": "2017-10-10", "close": 12.77, "volume": 71881.0}, {"date": "2017-10-11", "close": 12.76, "volume": 119326.0}, {"date": "2017-10-12", "close": 12.71, "volume": 80116.0}, {"date": "2017-10-13", "close": 12.73, "volume": 43381.0}, {"date": "2017-10-16", "close": 12.69, "volume": 91711.0}, {"date": "2017-10-17", "close": 12.69, "volume": 75924.0}, {"date": "2017-10-18", "close": 12.63, "volume": 122766.0}, {"date": "2017-10-19", "close": 12.71, "volume": 88332.0}, {"date": "2017-10-20", "close": 12.59, "volume": 53249.0}, {"date": "2017-10-23", "close": 12.58, "volume": 72360.0}, {"date": "2017-10-24", "close": 12.62, "volume": 106172.0}, {"date": "2017-10-25", "close": 12.48, "volume": 213271.0}, {"date": "2017-10-26", "close": 12.43, "volume": 139830.0}, {"date": "2017-10-27", "close": 12.405, "volume": 195940.0}, {"date": "2017-10-30", "close": 12.47, "volume": 113141.0}, {"date": "2017-10-31", "close": 12.4, "volume": 120663.0}, {"date": "2017-11-01", "close": 12.4, "volume": 128776.0}, {"date": "2017-11-02", "close": 12.41, "volume": 103386.0}, {"date": "2017-11-03", "close": 12.45, "volume": 108373.0}, {"date": "2017-11-06", "close": 12.48, "volume": 112171.0}, {"date": "2017-11-07", "close": 12.45, "volume": 103839.0}, {"date": "2017-11-08", "close": 12.43, "volume": 162399.0}, {"date": "2017-11-09", "close": 12.45, "volume": 171574.0}, {"date": "2017-11-10", "close": 12.41, "volume": 163167.0}, {"date": "2017-11-13", "close": 12.44, "volume": 112994.0}, {"date": "2017-11-14", "close": 12.4, "volume": 66097.0}, {"date": "2017-11-15", "close": 12.46, "volume": 84827.0}, {"date": "2017-11-16", "close": 12.45, "volume": 98574.0}, {"date": "2017-11-17", "close": 12.41, "volume": 111388.0}, {"date": "2017-11-20", "close": 12.33, "volume": 130137.0}, {"date": "2017-11-21", "close": 12.35, "volume": 168697.0}, {"date": "2017-11-22", "close": 12.36, "volume": 153464.0}, {"date": "2017-11-24", "close": 12.36, "volume": 40022.0}, {"date": "2017-11-27", "close": 12.34, "volume": 157825.0}, {"date": "2017-11-28", "close": 12.34, "volume": 136993.0}, {"date": "2017-11-29", "close": 12.3, "volume": 187529.0}, {"date": "2017-11-30", "close": 12.3, "volume": 99743.0}, {"date": "2017-12-01", "close": 12.31, "volume": 190032.0}, {"date": "2017-12-04", "close": 12.35, "volume": 185914.0}, {"date": "2017-12-05", "close": 12.4, "volume": 197722.0}, {"date": "2017-12-06", "close": 12.57, "volume": 111242.0}, {"date": "2017-12-07", "close": 12.58, "volume": 118028.0}, {"date": "2017-12-08", "close": 12.59, "volume": 184285.0}, {"date": "2017-12-11", "close": 12.58, "volume": 82857.0}, {"date": "2017-12-12", "close": 12.4, "volume": 103463.0}, {"date": "2017-12-13", "close": 12.43, "volume": 262785.0}, {"date": "2017-12-14", "close": 12.4, "volume": 215842.0}, {"date": "2017-12-15", "close": 12.39, "volume": 216420.0}, {"date": "2017-12-18", "close": 12.38, "volume": 362208.0}, {"date": "2017-12-19", "close": 12.36, "volume": 262391.0}, {"date": "2017-12-20", "close": 12.34, "volume": 202819.0}, {"date": "2017-12-21", "close": 12.34, "volume": 153626.0}, {"date": "2017-12-22", "close": 12.35, "volume": 207605.0}, {"date": "2017-12-26", "close": 12.38, "volume": 296679.0}, {"date": "2017-12-27", "close": 12.43, "volume": 215546.0}, {"date": "2017-12-28", "close": 12.48, "volume": 177585.0}, {"date": "2017-12-29", "close": 12.51, "volume": 234843.0}, {"date": "2018-01-02", "close": 12.44, "volume": 109155.0}, {"date": "2018-01-03", "close": 12.53, "volume": 90845.0}, {"date": "2018-01-04", "close": 12.5, "volume": 61615.0}, {"date": "2018-01-05", "close": 12.52, "volume": 186286.0}, {"date": "2018-01-08", "close": 12.47, "volume": 88332.0}, {"date": "2018-01-09", "close": 12.42, "volume": 99763.0}, {"date": "2018-01-10", "close": 12.41, "volume": 163280.0}, {"date": "2018-01-11", "close": 12.4, "volume": 72802.0}, {"date": "2018-01-12", "close": 12.35, "volume": 62424.0}, {"date": "2018-01-16", "close": 12.35, "volume": 121938.0}, {"date": "2018-01-17", "close": 12.31, "volume": 89152.0}, {"date": "2018-01-18", "close": 12.33, "volume": 151368.0}, {"date": "2018-01-19", "close": 12.31, "volume": 97913.0}, {"date": "2018-01-22", "close": 12.35, "volume": 98011.0}, {"date": "2018-01-23", "close": 12.28, "volume": 63568.0}, {"date": "2018-01-24", "close": 12.37, "volume": 231106.0}, {"date": "2018-01-25", "close": 12.27, "volume": 125316.0}, {"date": "2018-01-26", "close": 12.23, "volume": 104953.0}, {"date": "2018-01-29", "close": 12.09, "volume": 374524.0}, {"date": "2018-01-30", "close": 11.93, "volume": 200112.0}, {"date": "2018-01-31", "close": 11.93, "volume": 138565.0}, {"date": "2018-02-01", "close": 11.89, "volume": 218458.0}, {"date": "2018-02-02", "close": 11.87, "volume": 291871.0}, {"date": "2018-02-05", "close": 11.83, "volume": 162273.0}, {"date": "2018-02-06", "close": 11.94, "volume": 155241.0}, {"date": "2018-02-07", "close": 12.03, "volume": 86851.0}, {"date": "2018-02-08", "close": 12.01, "volume": 135517.0}, {"date": "2018-02-09", "close": 11.91, "volume": 101919.0}, {"date": "2018-02-12", "close": 11.94, "volume": 99223.0}, {"date": "2018-02-13", "close": 12.04, "volume": 102050.0}, {"date": "2018-02-14", "close": 12.01, "volume": 89173.0}, {"date": "2018-02-15", "close": 12.0, "volume": 73257.0}, {"date": "2018-02-16", "close": 12.0, "volume": 68646.0}, {"date": "2018-02-20", "close": 12.04, "volume": 140882.0}, {"date": "2018-02-21", "close": 11.98, "volume": 152137.0}, {"date": "2018-02-22", "close": 11.92, "volume": 64808.0}, {"date": "2018-02-23", "close": 12.0, "volume": 112273.0}, {"date": "2018-02-26", "close": 11.98, "volume": 102032.0}, {"date": "2018-02-27", "close": 11.97, "volume": 92460.0}, {"date": "2018-02-28", "close": 11.98, "volume": 106203.0}, {"date": "2018-03-01", "close": 11.94, "volume": 92830.0}, {"date": "2018-03-02", "close": 11.94, "volume": 56297.0}, {"date": "2018-03-05", "close": 11.98, "volume": 63494.0}, {"date": "2018-03-06", "close": 11.94, "volume": 153982.0}, {"date": "2018-03-07", "close": 11.99, "volume": 68214.0}, {"date": "2018-03-08", "close": 11.97, "volume": 71163.0}, {"date": "2018-03-09", "close": 11.98, "volume": 142032.0}, {"date": "2018-03-12", "close": 12.01, "volume": 48892.0}, {"date": "2018-03-13", "close": 11.98, "volume": 87457.0}, {"date": "2018-03-14", "close": 11.88, "volume": 141296.0}, {"date": "2018-03-15", "close": 11.86, "volume": 143719.0}, {"date": "2018-03-16", "close": 11.82, "volume": 113664.0}, {"date": "2018-03-19", "close": 11.86, "volume": 173891.0}, {"date": "2018-03-20", "close": 11.88, "volume": 148870.0}, {"date": "2018-03-21", "close": 11.86, "volume": 166373.0}, {"date": "2018-03-22", "close": 11.84, "volume": 122501.0}, {"date": "2018-03-23", "close": 11.82, "volume": 100797.0}, {"date": "2018-03-26", "close": 11.85, "volume": 135642.0}, {"date": "2018-03-27", "close": 11.84, "volume": 111220.0}, {"date": "2018-03-28", "close": 11.85, "volume": 102493.0}, {"date": "2018-03-29", "close": 11.9, "volume": 137948.0}, {"date": "2018-04-02", "close": 11.95, "volume": 113307.0}, {"date": "2018-04-03", "close": 11.91, "volume": 110662.0}, {"date": "2018-04-04", "close": 11.94, "volume": 77063.0}, {"date": "2018-04-05", "close": 11.93, "volume": 82486.0}, {"date": "2018-04-06", "close": 11.98, "volume": 79030.0}, {"date": "2018-04-09", "close": 11.98, "volume": 95274.0}, {"date": "2018-04-10", "close": 11.91, "volume": 82531.0}, {"date": "2018-04-11", "close": 11.91, "volume": 77915.0}, {"date": "2018-04-12", "close": 11.9, "volume": 71702.0}, {"date": "2018-04-13", "close": 11.98, "volume": 100546.0}, {"date": "2018-04-16", "close": 11.92, "volume": 73360.0}, {"date": "2018-04-17", "close": 11.86, "volume": 72392.0}, {"date": "2018-04-18", "close": 11.83, "volume": 43452.0}, {"date": "2018-04-19", "close": 11.82, "volume": 123612.0}, {"date": "2018-04-20", "close": 11.82, "volume": 61900.0}, {"date": "2018-04-23", "close": 11.76, "volume": 70938.0}, {"date": "2018-04-24", "close": 11.76, "volume": 142146.0}, {"date": "2018-04-25", "close": 11.73, "volume": 94093.0}, {"date": "2018-04-26", "close": 11.77, "volume": 101463.0}, {"date": "2018-04-27", "close": 11.75, "volume": 98844.0}, {"date": "2018-04-30", "close": 11.74, "volume": 65478.0}, {"date": "2018-05-01", "close": 11.81, "volume": 122510.0}, {"date": "2018-05-02", "close": 11.85, "volume": 141480.0}, {"date": "2018-05-03", "close": 11.88, "volume": 112686.0}, {"date": "2018-05-04", "close": 11.88, "volume": 91750.0}, {"date": "2018-05-07", "close": 11.9, "volume": 39554.0}, {"date": "2018-05-08", "close": 11.88, "volume": 137115.0}, {"date": "2018-05-09", "close": 11.85, "volume": 64467.0}, {"date": "2018-05-10", "close": 11.94, "volume": 91654.0}, {"date": "2018-05-11", "close": 11.9, "volume": 87596.0}, {"date": "2018-05-14", "close": 11.81, "volume": 89980.0}, {"date": "2018-05-15", "close": 11.82, "volume": 134669.0}, {"date": "2018-05-16", "close": 11.77, "volume": 134938.0}, {"date": "2018-05-17", "close": 11.76, "volume": 87254.0}, {"date": "2018-05-18", "close": 11.81, "volume": 90093.0}, {"date": "2018-05-21", "close": 11.87, "volume": 95660.0}, {"date": "2018-05-22", "close": 11.83, "volume": 61401.0}, {"date": "2018-05-23", "close": 11.87, "volume": 65476.0}, {"date": "2018-05-24", "close": 11.91, "volume": 56079.0}, {"date": "2018-05-25", "close": 11.91, "volume": 59434.0}, {"date": "2018-05-29", "close": 11.99, "volume": 138193.0}, {"date": "2018-05-30", "close": 11.99, "volume": 92035.0}, {"date": "2018-05-31", "close": 11.99, "volume": 136275.0}, {"date": "2018-06-01", "close": 12.04, "volume": 91120.0}, {"date": "2018-06-04", "close": 12.02, "volume": 93952.0}, {"date": "2018-06-05", "close": 11.98, "volume": 123104.0}, {"date": "2018-06-06", "close": 11.96, "volume": 76743.0}, {"date": "2018-06-07", "close": 12.01, "volume": 104007.0}, {"date": "2018-06-08", "close": 11.99, "volume": 66477.0}, {"date": "2018-06-11", "close": 11.96, "volume": 122896.0}, {"date": "2018-06-12", "close": 11.89, "volume": 109427.0}, {"date": "2018-06-13", "close": 11.82, "volume": 92442.0}, {"date": "2018-06-14", "close": 11.85, "volume": 129391.0}, {"date": "2018-06-15", "close": 11.85, "volume": 114514.0}, {"date": "2018-06-18", "close": 11.88, "volume": 73658.0}, {"date": "2018-06-19", "close": 11.94, "volume": 142470.0}, {"date": "2018-06-20", "close": 11.93, "volume": 94780.0}, {"date": "2018-06-21", "close": 11.91, "volume": 133028.0}, {"date": "2018-06-22", "close": 11.89, "volume": 72851.0}, {"date": "2018-06-25", "close": 11.92, "volume": 96724.0}, {"date": "2018-06-26", "close": 11.91, "volume": 77798.0}, {"date": "2018-06-27", "close": 11.91, "volume": 143288.0}, {"date": "2018-06-28", "close": 11.94, "volume": 97565.0}, {"date": "2018-06-29", "close": 11.92, "volume": 92782.0}, {"date": "2018-07-02", "close": 11.96, "volume": 156411.0}, {"date": "2018-07-03", "close": 12.02, "volume": 40319.0}, {"date": "2018-07-05", "close": 11.95, "volume": 119838.0}, {"date": "2018-07-06", "close": 11.94, "volume": 92010.0}, {"date": "2018-07-09", "close": 11.95, "volume": 102248.0}, {"date": "2018-07-10", "close": 11.94, "volume": 71976.0}, {"date": "2018-07-11", "close": 11.99, "volume": 80164.0}, {"date": "2018-07-12", "close": 12.0, "volume": 101879.0}, {"date": "2018-07-13", "close": 12.0, "volume": 144906.0}, {"date": "2018-07-16", "close": 11.94, "volume": 83651.0}, {"date": "2018-07-17", "close": 11.98, "volume": 78617.0}, {"date": "2018-07-18", "close": 12.0, "volume": 145704.0}, {"date": "2018-07-19", "close": 11.99, "volume": 59904.0}, {"date": "2018-07-20", "close": 11.99, "volume": 99238.0}, {"date": "2018-07-23", "close": 11.96, "volume": 88340.0}, {"date": "2018-07-24", "close": 11.9, "volume": 82821.0}, {"date": "2018-07-25", "close": 11.925, "volume": 61974.0}, {"date": "2018-07-26", "close": 11.9, "volume": 125346.0}, {"date": "2018-07-27", "close": 11.88, "volume": 72752.0}, {"date": "2018-07-30", "close": 11.88, "volume": 101311.0}, {"date": "2018-07-31", "close": 11.95, "volume": 80772.0}, {"date": "2018-08-01", "close": 11.96, "volume": 129576.0}, {"date": "2018-08-02", "close": 12.0, "volume": 88804.0}, {"date": "2018-08-03", "close": 12.01, "volume": 81666.0}, {"date": "2018-08-06", "close": 11.99, "volume": 101690.0}, {"date": "2018-08-07", "close": 12.0, "volume": 103987.0}, {"date": "2018-08-08", "close": 11.98, "volume": 65403.0}, {"date": "2018-08-09", "close": 11.95, "volume": 79293.0}, {"date": "2018-08-10", "close": 12.03, "volume": 82753.0}, {"date": "2018-08-13", "close": 12.0, "volume": 107006.0}, {"date": "2018-08-14", "close": 11.98, "volume": 46307.0}, {"date": "2018-08-15", "close": 11.98, "volume": 75419.0}, {"date": "2018-08-16", "close": 11.99, "volume": 65962.0}, {"date": "2018-08-17", "close": 11.99, "volume": 72058.0}, {"date": "2018-08-20", "close": 12.03, "volume": 38667.0}, {"date": "2018-08-21", "close": 11.98, "volume": 92442.0}, {"date": "2018-08-22", "close": 11.96, "volume": 106337.0}, {"date": "2018-08-23", "close": 11.95, "volume": 103823.0}, {"date": "2018-08-24", "close": 12.0, "volume": 94926.0}, {"date": "2018-08-27", "close": 12.02, "volume": 90932.0}, {"date": "2018-08-28", "close": 12.0, "volume": 66513.0}, {"date": "2018-08-29", "close": 11.96, "volume": 96188.0}, {"date": "2018-08-30", "close": 11.97, "volume": 67966.0}, {"date": "2018-08-31", "close": 12.0, "volume": 74598.0}, {"date": "2018-09-04", "close": 12.01, "volume": 141270.0}, {"date": "2018-09-05", "close": 12.01, "volume": 95602.0}, {"date": "2018-09-06", "close": 11.96, "volume": 90716.0}, {"date": "2018-09-07", "close": 11.92, "volume": 97255.0}, {"date": "2018-09-10", "close": 11.95, "volume": 56454.0}, {"date": "2018-09-11", "close": 11.9, "volume": 103070.0}, {"date": "2018-09-12", "close": 11.95, "volume": 72764.0}, {"date": "2018-09-13", "close": 11.88, "volume": 63902.0}, {"date": "2018-09-14", "close": 11.85, "volume": 135855.0}, {"date": "2018-09-17", "close": 11.81, "volume": 100528.0}, {"date": "2018-09-18", "close": 11.72, "volume": 158638.0}, {"date": "2018-09-19", "close": 11.74, "volume": 125820.0}, {"date": "2018-09-20", "close": 11.69, "volume": 140054.0}, {"date": "2018-09-21", "close": 11.68, "volume": 101525.0}, {"date": "2018-09-24", "close": 11.64, "volume": 132490.0}, {"date": "2018-09-25", "close": 11.6, "volume": 143812.0}, {"date": "2018-09-26", "close": 11.58, "volume": 220896.0}, {"date": "2018-09-27", "close": 11.55, "volume": 254364.0}, {"date": "2018-09-28", "close": 11.58, "volume": 149979.0}, {"date": "2018-10-01", "close": 11.6, "volume": 221438.0}, {"date": "2018-10-02", "close": 11.61, "volume": 196084.0}, {"date": "2018-10-03", "close": 11.55, "volume": 202609.0}, {"date": "2018-10-04", "close": 11.4, "volume": 278356.0}, {"date": "2018-10-05", "close": 11.39, "volume": 161789.0}, {"date": "2018-10-08", "close": 11.33, "volume": 134980.0}, {"date": "2018-10-09", "close": 11.29, "volume": 228663.0}, {"date": "2018-10-10", "close": 11.2, "volume": 254694.0}, {"date": "2018-10-11", "close": 11.17, "volume": 145159.0}, {"date": "2018-10-12", "close": 11.21, "volume": 234373.0}, {"date": "2018-10-15", "close": 11.13, "volume": 158758.0}, {"date": "2018-10-16", "close": 11.15, "volume": 221292.0}, {"date": "2018-10-17", "close": 11.16, "volume": 134928.0}, {"date": "2018-10-18", "close": 11.14, "volume": 147954.0}, {"date": "2018-10-19", "close": 11.15, "volume": 129514.0}, {"date": "2018-10-22", "close": 11.11, "volume": 86029.0}, {"date": "2018-10-23", "close": 11.19, "volume": 233524.0}, {"date": "2018-10-24", "close": 11.15, "volume": 160181.0}, {"date": "2018-10-25", "close": 11.14, "volume": 126910.0}, {"date": "2018-10-26", "close": 11.13, "volume": 197377.0}, {"date": "2018-10-29", "close": 11.15, "volume": 178954.0}, {"date": "2018-10-30", "close": 11.12, "volume": 179766.0}, {"date": "2018-10-31", "close": 11.17, "volume": 202995.0}, {"date": "2018-11-01", "close": 11.13, "volume": 320143.0}, {"date": "2018-11-02", "close": 11.06, "volume": 224578.0}, {"date": "2018-11-05", "close": 11.06, "volume": 115818.0}, {"date": "2018-11-06", "close": 11.06, "volume": 157438.0}, {"date": "2018-11-07", "close": 11.12, "volume": 124654.0}, {"date": "2018-11-08", "close": 11.25, "volume": 249900.0}, {"date": "2018-11-09", "close": 11.17, "volume": 154796.0}, {"date": "2018-11-12", "close": 11.17, "volume": 71177.0}, {"date": "2018-11-13", "close": 11.28, "volume": 273941.0}, {"date": "2018-11-14", "close": 11.31, "volume": 147258.0}, {"date": "2018-11-15", "close": 11.31, "volume": 116212.0}, {"date": "2018-11-16", "close": 11.24, "volume": 119676.0}, {"date": "2018-11-19", "close": 11.2, "volume": 159219.0}, {"date": "2018-11-20", "close": 11.09, "volume": 177649.0}, {"date": "2018-11-21", "close": 11.06, "volume": 174743.0}, {"date": "2018-11-23", "close": 11.09, "volume": 82527.0}, {"date": "2018-11-26", "close": 11.13, "volume": 175328.0}, {"date": "2018-11-27", "close": 11.1, "volume": 179110.0}, {"date": "2018-11-28", "close": 11.16, "volume": 130397.0}, {"date": "2018-11-29", "close": 11.22, "volume": 184162.0}, {"date": "2018-11-30", "close": 11.24, "volume": 135385.0}, {"date": "2018-12-03", "close": 11.25, "volume": 210358.0}, {"date": "2018-12-04", "close": 11.38, "volume": 198246.0}, {"date": "2018-12-06", "close": 11.33, "volume": 252910.0}, {"date": "2018-12-07", "close": 11.36, "volume": 138667.0}, {"date": "2018-12-10", "close": 11.44, "volume": 165163.0}, {"date": "2018-12-11", "close": 11.4, "volume": 227805.0}, {"date": "2018-12-12", "close": 11.36, "volume": 129446.0}, {"date": "2018-12-13", "close": 11.22, "volume": 126241.0}, {"date": "2018-12-14", "close": 11.17, "volume": 218208.0}, {"date": "2018-12-17", "close": 11.17, "volume": 246374.0}, {"date": "2018-12-18", "close": 11.12, "volume": 323462.0}, {"date": "2018-12-19", "close": 11.18, "volume": 229132.0}, {"date": "2018-12-20", "close": 11.13, "volume": 249159.0}, {"date": "2018-12-21", "close": 11.15, "volume": 217578.0}, {"date": "2018-12-24", "close": 11.22, "volume": 128010.0}, {"date": "2018-12-26", "close": 11.16, "volume": 209411.0}, {"date": "2018-12-27", "close": 11.12, "volume": 361154.0}, {"date": "2018-12-28", "close": 11.13, "volume": 233458.0}, {"date": "2018-12-31", "close": 11.22, "volume": 416538.0}, {"date": "2019-01-02", "close": 11.44, "volume": 142611.0}, {"date": "2019-01-03", "close": 11.51, "volume": 103581.0}, {"date": "2019-01-04", "close": 11.47, "volume": 152830.0}, {"date": "2019-01-07", "close": 11.54, "volume": 147080.0}, {"date": "2019-01-08", "close": 11.63, "volume": 117735.0}, {"date": "2019-01-09", "close": 11.63, "volume": 218758.0}, {"date": "2019-01-10", "close": 11.63, "volume": 192045.0}, {"date": "2019-01-11", "close": 11.67, "volume": 150012.0}, {"date": "2019-01-14", "close": 11.69, "volume": 131603.0}, {"date": "2019-01-15", "close": 11.6, "volume": 129070.0}, {"date": "2019-01-16", "close": 11.59, "volume": 67788.0}, {"date": "2019-01-17", "close": 11.61, "volume": 108779.0}, {"date": "2019-01-18", "close": 11.62, "volume": 106229.0}, {"date": "2019-01-22", "close": 11.62, "volume": 125425.0}, {"date": "2019-01-23", "close": 11.79, "volume": 207137.0}, {"date": "2019-01-24", "close": 11.9, "volume": 332842.0}, {"date": "2019-01-25", "close": 11.83, "volume": 101758.0}, {"date": "2019-01-28", "close": 11.73, "volume": 95074.0}, {"date": "2019-01-29", "close": 11.76, "volume": 106968.0}, {"date": "2019-01-30", "close": 11.79, "volume": 104362.0}, {"date": "2019-01-31", "close": 11.87, "volume": 124872.0}, {"date": "2019-02-01", "close": 11.88, "volume": 90053.0}, {"date": "2019-02-04", "close": 11.88, "volume": 83504.0}, {"date": "2019-02-05", "close": 11.84, "volume": 107964.0}, {"date": "2019-02-06", "close": 11.89, "volume": 75392.0}, {"date": "2019-02-07", "close": 11.86, "volume": 107518.0}, {"date": "2019-02-08", "close": 11.92, "volume": 75653.0}, {"date": "2019-02-11", "close": 11.91, "volume": 70307.0}, {"date": "2019-02-12", "close": 11.86, "volume": 80530.0}, {"date": "2019-02-13", "close": 11.86, "volume": 59693.0}, {"date": "2019-02-14", "close": 11.91, "volume": 78976.0}, {"date": "2019-02-15", "close": 11.89, "volume": 52007.0}, {"date": "2019-02-19", "close": 11.93, "volume": 60882.0}, {"date": "2019-02-20", "close": 11.94, "volume": 60989.0}, {"date": "2019-02-21", "close": 11.94, "volume": 93263.0}, {"date": "2019-02-22", "close": 11.94, "volume": 62650.0}, {"date": "2019-02-25", "close": 11.89, "volume": 78629.0}, {"date": "2019-02-26", "close": 11.96, "volume": 108327.0}, {"date": "2019-02-27", "close": 11.95, "volume": 60045.0}, {"date": "2019-02-28", "close": 11.99, "volume": 171558.0}, {"date": "2019-03-01", "close": 11.95, "volume": 139584.0}, {"date": "2019-03-04", "close": 11.95, "volume": 67693.0}, {"date": "2019-03-05", "close": 11.97, "volume": 51491.0}, {"date": "2019-03-06", "close": 11.99, "volume": 44965.0}, {"date": "2019-03-07", "close": 12.06, "volume": 207389.0}, {"date": "2019-03-08", "close": 12.07, "volume": 83111.0}, {"date": "2019-03-11", "close": 12.08, "volume": 64523.0}, {"date": "2019-03-12", "close": 12.03, "volume": 82055.0}, {"date": "2019-03-13", "close": 12.0, "volume": 91367.0}, {"date": "2019-03-14", "close": 11.99, "volume": 89124.0}, {"date": "2019-03-15", "close": 11.94, "volume": 69949.0}, {"date": "2019-03-18", "close": 11.95, "volume": 52364.0}, {"date": "2019-03-19", "close": 11.98, "volume": 98827.0}, {"date": "2019-03-20", "close": 12.07, "volume": 142071.0}, {"date": "2019-03-21", "close": 12.09, "volume": 42211.0}, {"date": "2019-03-22", "close": 12.11, "volume": 89750.0}, {"date": "2019-03-25", "close": 12.14, "volume": 124707.0}, {"date": "2019-03-26", "close": 12.16, "volume": 109469.0}, {"date": "2019-03-27", "close": 12.17, "volume": 83765.0}, {"date": "2019-03-28", "close": 12.16, "volume": 112919.0}, {"date": "2019-03-29", "close": 12.11, "volume": 148952.0}, {"date": "2019-04-01", "close": 12.16, "volume": 63914.0}, {"date": "2019-04-02", "close": 12.16, "volume": 98366.0}, {"date": "2019-04-03", "close": 12.16, "volume": 64220.0}, {"date": "2019-04-04", "close": 12.16, "volume": 111193.0}, {"date": "2019-04-05", "close": 12.12, "volume": 109107.0}, {"date": "2019-04-08", "close": 12.15, "volume": 55484.0}, {"date": "2019-04-09", "close": 12.16, "volume": 130607.0}, {"date": "2019-04-10", "close": 12.2, "volume": 55371.0}, {"date": "2019-04-11", "close": 12.2, "volume": 67606.0}, {"date": "2019-04-12", "close": 12.2, "volume": 105647.0}, {"date": "2019-04-15", "close": 12.21, "volume": 53017.0}, {"date": "2019-04-16", "close": 12.07, "volume": 79915.0}, {"date": "2019-04-17", "close": 12.04, "volume": 89839.0}, {"date": "2019-04-18", "close": 12.02, "volume": 97584.0}, {"date": "2019-04-22", "close": 11.93, "volume": 122745.0}, {"date": "2019-04-23", "close": 12.0007, "volume": 94667.0}, {"date": "2019-04-24", "close": 12.02, "volume": 74047.0}, {"date": "2019-04-25", "close": 12.1, "volume": 158964.0}, {"date": "2019-04-26", "close": 12.02, "volume": 284815.0}, {"date": "2019-04-29", "close": 12.0, "volume": 199429.0}, {"date": "2019-04-30", "close": 11.99, "volume": 182635.0}, {"date": "2019-05-01", "close": 12.05, "volume": 158503.0}, {"date": "2019-05-02", "close": 12.0, "volume": 184434.0}, {"date": "2019-05-03", "close": 12.05, "volume": 68976.0}, {"date": "2019-05-06", "close": 12.05, "volume": 95240.0}, {"date": "2019-05-07", "close": 12.08, "volume": 90472.0}, {"date": "2019-05-08", "close": 12.1, "volume": 55130.0}, {"date": "2019-05-09", "close": 12.15, "volume": 72904.0}, {"date": "2019-05-10", "close": 12.18, "volume": 105941.0}, {"date": "2019-05-13", "close": 12.2, "volume": 106783.0}, {"date": "2019-05-14", "close": 12.16, "volume": 132930.0}, {"date": "2019-05-15", "close": 12.14, "volume": 59593.0}, {"date": "2019-05-16", "close": 12.14, "volume": 45006.0}, {"date": "2019-05-17", "close": 12.14, "volume": 86891.0}, {"date": "2019-05-20", "close": 12.15, "volume": 165727.0}, {"date": "2019-05-21", "close": 12.09, "volume": 85604.0}, {"date": "2019-05-22", "close": 12.1, "volume": 72288.0}, {"date": "2019-05-23", "close": 12.1, "volume": 84737.0}, {"date": "2019-05-24", "close": 12.15, "volume": 81582.0}, {"date": "2019-05-28", "close": 12.16, "volume": 82571.0}, {"date": "2019-05-29", "close": 12.19, "volume": 160736.0}, {"date": "2019-05-30", "close": 12.22, "volume": 54148.0}, {"date": "2019-05-31", "close": 12.22, "volume": 95627.0}, {"date": "2019-06-03", "close": 12.26, "volume": 142368.0}, {"date": "2019-06-04", "close": 12.24, "volume": 123026.0}, {"date": "2019-06-05", "close": 12.25, "volume": 43418.0}, {"date": "2019-06-06", "close": 12.26, "volume": 69547.0}, {"date": "2019-06-07", "close": 12.33, "volume": 67779.0}, {"date": "2019-06-10", "close": 12.36, "volume": 87387.0}, {"date": "2019-06-11", "close": 12.34, "volume": 60761.0}, {"date": "2019-06-12", "close": 12.35, "volume": 72612.0}, {"date": "2019-06-13", "close": 12.32, "volume": 80234.0}, {"date": "2019-06-14", "close": 12.34, "volume": 53158.0}, {"date": "2019-06-17", "close": 12.32, "volume": 61864.0}, {"date": "2019-06-18", "close": 12.27, "volume": 122890.0}, {"date": "2019-06-19", "close": 12.27, "volume": 85486.0}, {"date": "2019-06-20", "close": 12.28, "volume": 32591.0}, {"date": "2019-06-21", "close": 12.29, "volume": 80117.0}, {"date": "2019-06-24", "close": 12.37, "volume": 122671.0}, {"date": "2019-06-25", "close": 12.34, "volume": 59856.0}, {"date": "2019-06-26", "close": 12.36, "volume": 84210.0}, {"date": "2019-06-27", "close": 12.4, "volume": 98012.0}, {"date": "2019-06-28", "close": 12.42, "volume": 150101.0}, {"date": "2019-07-01", "close": 12.42, "volume": 81854.0}, {"date": "2019-07-02", "close": 12.44, "volume": 90502.0}, {"date": "2019-07-03", "close": 12.44, "volume": 54594.0}, {"date": "2019-07-05", "close": 12.45, "volume": 87391.0}, {"date": "2019-07-08", "close": 12.47, "volume": 98283.0}, {"date": "2019-07-09", "close": 12.48, "volume": 55637.0}, {"date": "2019-07-10", "close": 12.52, "volume": 88898.0}, {"date": "2019-07-11", "close": 12.49, "volume": 105644.0}, {"date": "2019-07-12", "close": 12.56, "volume": 144531.0}, {"date": "2019-07-15", "close": 12.57, "volume": 129066.0}, {"date": "2019-07-16", "close": 12.53, "volume": 99510.0}, {"date": "2019-07-17", "close": 12.53, "volume": 88166.0}, {"date": "2019-07-18", "close": 12.55, "volume": 53528.0}, {"date": "2019-07-19", "close": 12.59, "volume": 88721.0}, {"date": "2019-07-22", "close": 12.63, "volume": 100051.0}, {"date": "2019-07-23", "close": 12.67, "volume": 132556.0}, {"date": "2019-07-24", "close": 12.71, "volume": 193963.0}, {"date": "2019-07-25", "close": 12.85, "volume": 226503.0}, {"date": "2019-07-26", "close": 12.93, "volume": 188156.0}, {"date": "2019-07-29", "close": 12.84, "volume": 222351.0}, {"date": "2019-07-30", "close": 12.89, "volume": 107752.0}, {"date": "2019-07-31", "close": 12.94, "volume": 126444.0}, {"date": "2019-08-01", "close": 12.95, "volume": 106264.0}, {"date": "2019-08-02", "close": 12.99, "volume": 84817.0}, {"date": "2019-08-05", "close": 12.95, "volume": 131032.0}, {"date": "2019-08-06", "close": 12.91, "volume": 129069.0}, {"date": "2019-08-07", "close": 12.83, "volume": 357503.0}, {"date": "2019-08-08", "close": 12.84, "volume": 184000.0}, {"date": "2019-08-09", "close": 12.84, "volume": 93652.0}, {"date": "2019-08-12", "close": 12.86, "volume": 127166.0}, {"date": "2019-08-13", "close": 12.78, "volume": 198629.0}, {"date": "2019-08-14", "close": 12.77, "volume": 98840.0}, {"date": "2019-08-15", "close": 12.75, "volume": 159748.0}, {"date": "2019-08-16", "close": 12.76, "volume": 182320.0}, {"date": "2019-08-19", "close": 12.82, "volume": 65653.0}, {"date": "2019-08-20", "close": 12.84, "volume": 81866.0}, {"date": "2019-08-21", "close": 12.83, "volume": 169688.0}, {"date": "2019-08-22", "close": 12.81, "volume": 115321.0}, {"date": "2019-08-23", "close": 12.84, "volume": 102468.0}, {"date": "2019-08-26", "close": 12.86, "volume": 47490.0}, {"date": "2019-08-27", "close": 12.91, "volume": 91366.0}, {"date": "2019-08-28", "close": 12.87, "volume": 170380.0}, {"date": "2019-08-29", "close": 12.89, "volume": 115846.0}, {"date": "2019-08-30", "close": 12.93, "volume": 94259.0}, {"date": "2019-09-03", "close": 12.94, "volume": 75712.0}, {"date": "2019-09-04", "close": 12.97, "volume": 95582.0}, {"date": "2019-09-05", "close": 12.87, "volume": 174010.0}, {"date": "2019-09-06", "close": 12.87, "volume": 98880.0}, {"date": "2019-09-09", "close": 12.79, "volume": 187293.0}, {"date": "2019-09-10", "close": 12.79, "volume": 184376.0}, {"date": "2019-09-11", "close": 12.78, "volume": 101915.0}, {"date": "2019-09-12", "close": 12.665, "volume": 108472.0}, {"date": "2019-09-13", "close": 12.35, "volume": 190241.0}, {"date": "2019-09-16", "close": 12.37, "volume": 93669.0}, {"date": "2019-09-17", "close": 12.41, "volume": 212359.0}, {"date": "2019-09-18", "close": 12.55, "volume": 96371.0}, {"date": "2019-09-19", "close": 12.59, "volume": 113254.0}, {"date": "2019-09-20", "close": 12.66, "volume": 82493.0}, {"date": "2019-09-23", "close": 12.68, "volume": 54726.0}, {"date": "2019-09-24", "close": 12.7, "volume": 119930.0}, {"date": "2019-09-25", "close": 12.74, "volume": 83357.0}, {"date": "2019-09-26", "close": 12.74, "volume": 49476.0}, {"date": "2019-09-27", "close": 12.78, "volume": 59686.0}, {"date": "2019-09-30", "close": 12.79, "volume": 93251.0}, {"date": "2019-10-01", "close": 12.8, "volume": 128701.0}, {"date": "2019-10-02", "close": 12.82, "volume": 71531.0}, {"date": "2019-10-03", "close": 12.83, "volume": 75287.0}, {"date": "2019-10-04", "close": 12.78, "volume": 120932.0}, {"date": "2019-10-07", "close": 12.76, "volume": 108167.0}, {"date": "2019-10-08", "close": 12.78, "volume": 69503.0}, {"date": "2019-10-09", "close": 12.69, "volume": 113266.0}, {"date": "2019-10-10", "close": 12.66, "volume": 52789.0}, {"date": "2019-10-11", "close": 12.64, "volume": 109414.0}, {"date": "2019-10-14", "close": 12.66, "volume": 61540.0}, {"date": "2019-10-15", "close": 12.59, "volume": 72897.0}, {"date": "2019-10-16", "close": 12.51, "volume": 134502.0}, {"date": "2019-10-17", "close": 12.49, "volume": 72501.0}, {"date": "2019-10-18", "close": 12.47, "volume": 100049.0}, {"date": "2019-10-21", "close": 12.4, "volume": 59089.0}, {"date": "2019-10-22", "close": 12.45, "volume": 55995.0}, {"date": "2019-10-23", "close": 12.47, "volume": 48686.0}, {"date": "2019-10-24", "close": 12.43, "volume": 34385.0}, {"date": "2019-10-25", "close": 12.38, "volume": 49851.0}, {"date": "2019-10-28", "close": 12.31, "volume": 90861.0}, {"date": "2019-10-29", "close": 12.36, "volume": 116086.0}, {"date": "2019-10-30", "close": 12.43, "volume": 94907.0}, {"date": "2019-10-31", "close": 12.5, "volume": 92315.0}, {"date": "2019-11-01", "close": 12.46, "volume": 141816.0}, {"date": "2019-11-04", "close": 12.41, "volume": 68039.0}, {"date": "2019-11-05", "close": 12.42, "volume": 91004.0}, {"date": "2019-11-06", "close": 12.59, "volume": 186410.0}, {"date": "2019-11-07", "close": 12.51, "volume": 83173.0}, {"date": "2019-11-08", "close": 12.51, "volume": 42628.0}, {"date": "2019-11-11", "close": 12.53, "volume": 52181.0}, {"date": "2019-11-12", "close": 12.42, "volume": 71361.0}, {"date": "2019-11-13", "close": 12.41, "volume": 98653.0}, {"date": "2019-11-14", "close": 12.37, "volume": 109804.0}, {"date": "2019-11-15", "close": 12.39, "volume": 54993.0}, {"date": "2019-11-18", "close": 12.41, "volume": 58531.0}, {"date": "2019-11-19", "close": 12.45, "volume": 72710.0}, {"date": "2019-11-20", "close": 12.51, "volume": 53271.0}, {"date": "2019-11-21", "close": 12.43, "volume": 67024.0}, {"date": "2019-11-22", "close": 12.49, "volume": 67892.0}, {"date": "2019-11-25", "close": 12.49, "volume": 103314.0}, {"date": "2019-11-26", "close": 12.54, "volume": 84794.0}, {"date": "2019-11-27", "close": 12.52, "volume": 34282.0}, {"date": "2019-11-29", "close": 12.55, "volume": 38524.0}, {"date": "2019-12-02", "close": 12.54, "volume": 116413.0}, {"date": "2019-12-03", "close": 12.61, "volume": 100069.0}, {"date": "2019-12-04", "close": 12.58, "volume": 59943.0}, {"date": "2019-12-05", "close": 12.54, "volume": 65425.0}, {"date": "2019-12-06", "close": 12.55, "volume": 74989.0}, {"date": "2019-12-09", "close": 12.54, "volume": 126197.0}, {"date": "2019-12-10", "close": 12.54, "volume": 87207.0}, {"date": "2019-12-11", "close": 12.55, "volume": 89687.0}, {"date": "2019-12-12", "close": 12.47, "volume": 71362.0}, {"date": "2019-12-13", "close": 12.49, "volume": 68478.0}, {"date": "2019-12-16", "close": 12.48, "volume": 54834.0}, {"date": "2019-12-17", "close": 12.54, "volume": 160331.0}, {"date": "2019-12-18", "close": 12.55, "volume": 98872.0}, {"date": "2019-12-19", "close": 12.52, "volume": 131408.0}, {"date": "2019-12-20", "close": 12.48, "volume": 80228.0}, {"date": "2019-12-23", "close": 12.52, "volume": 69116.0}, {"date": "2019-12-24", "close": 12.59, "volume": 36824.0}, {"date": "2019-12-26", "close": 12.57, "volume": 34306.0}, {"date": "2019-12-27", "close": 12.57, "volume": 45144.0}, {"date": "2019-12-30", "close": 12.56, "volume": 131759.0}, {"date": "2019-12-31", "close": 12.58, "volume": 89111.0}, {"date": "2020-01-02", "close": 12.58, "volume": 72357.0}, {"date": "2020-01-03", "close": 12.61, "volume": 38788.0}, {"date": "2020-01-06", "close": 12.64, "volume": 52249.0}, {"date": "2020-01-07", "close": 12.73, "volume": 91176.0}, {"date": "2020-01-08", "close": 12.75, "volume": 83404.0}, {"date": "2020-01-09", "close": 12.74, "volume": 73658.0}, {"date": "2020-01-10", "close": 12.8, "volume": 84371.0}, {"date": "2020-01-13", "close": 12.8, "volume": 85767.0}, {"date": "2020-01-14", "close": 12.81, "volume": 54295.0}, {"date": "2020-01-15", "close": 12.78, "volume": 69345.0}, {"date": "2020-01-16", "close": 12.78, "volume": 55036.0}, {"date": "2020-01-17", "close": 12.78, "volume": 73033.0}, {"date": "2020-01-21", "close": 12.84, "volume": 96071.0}, {"date": "2020-01-22", "close": 12.83, "volume": 50722.0}, {"date": "2020-01-23", "close": 12.85, "volume": 40983.0}, {"date": "2020-01-24", "close": 12.92, "volume": 114521.0}, {"date": "2020-01-27", "close": 12.89, "volume": 204418.0}, {"date": "2020-01-28", "close": 12.95, "volume": 76850.0}, {"date": "2020-01-29", "close": 12.96, "volume": 77401.0}, {"date": "2020-01-30", "close": 12.96, "volume": 84553.0}, {"date": "2020-01-31", "close": 12.94, "volume": 118467.0}, {"date": "2020-02-03", "close": 12.94, "volume": 83038.0}, {"date": "2020-02-04", "close": 12.97, "volume": 54757.0}, {"date": "2020-02-05", "close": 13.01, "volume": 142465.0}, {"date": "2020-02-06", "close": 12.99, "volume": 58746.0}, {"date": "2020-02-07", "close": 12.97, "volume": 96101.0}, {"date": "2020-02-10", "close": 12.98, "volume": 45160.0}, {"date": "2020-02-11", "close": 13.03, "volume": 59578.0}, {"date": "2020-02-12", "close": 13.01, "volume": 108146.0}, {"date": "2020-02-13", "close": 12.94, "volume": 116341.0}, {"date": "2020-02-14", "close": 12.88, "volume": 72199.0}, {"date": "2020-02-18", "close": 12.87, "volume": 144064.0}, {"date": "2020-02-19", "close": 12.97, "volume": 146149.0}, {"date": "2020-02-20", "close": 13.01, "volume": 81446.0}, {"date": "2020-02-21", "close": 13.0, "volume": 53565.0}, {"date": "2020-02-24", "close": 13.03, "volume": 118278.0}, {"date": "2020-02-25", "close": 13.06, "volume": 124615.0}, {"date": "2020-02-26", "close": 12.97, "volume": 183367.0}, {"date": "2020-02-27", "close": 12.83, "volume": 152569.0}, {"date": "2020-02-28", "close": 12.73, "volume": 328481.0}, {"date": "2020-03-02", "close": 12.85, "volume": 138141.0}, {"date": "2020-03-03", "close": 13.0, "volume": 143036.0}, {"date": "2020-03-04", "close": 13.08, "volume": 99767.0}, {"date": "2020-03-05", "close": 12.96, "volume": 103981.0}, {"date": "2020-03-06", "close": 13.04, "volume": 161045.0}, {"date": "2020-03-09", "close": 12.83, "volume": 159141.0}, {"date": "2020-03-10", "close": 12.77, "volume": 225002.0}, {"date": "2020-03-11", "close": 12.38, "volume": 285440.0}, {"date": "2020-03-12", "close": 11.3, "volume": 572445.0}, {"date": "2020-03-13", "close": 11.63, "volume": 233333.0}, {"date": "2020-03-16", "close": 11.06, "volume": 301676.0}, {"date": "2020-03-17", "close": 11.21, "volume": 253310.0}, {"date": "2020-03-18", "close": 9.6, "volume": 547004.0}, {"date": "2020-03-19", "close": 10.13, "volume": 465257.0}, {"date": "2020-03-20", "close": 10.6, "volume": 497961.0}, {"date": "2020-03-23", "close": 9.67, "volume": 470186.0}, {"date": "2020-03-24", "close": 10.25, "volume": 240463.0}, {"date": "2020-03-25", "close": 11.13, "volume": 256204.0}, {"date": "2020-03-26", "close": 11.57, "volume": 196767.0}, {"date": "2020-03-27", "close": 11.45, "volume": 99722.0}, {"date": "2020-03-30", "close": 11.87, "volume": 182794.0}, {"date": "2020-03-31", "close": 11.71, "volume": 261082.0}, {"date": "2020-04-01", "close": 11.37, "volume": 261985.0}, {"date": "2020-04-02", "close": 11.16, "volume": 119255.0}, {"date": "2020-04-03", "close": 11.05, "volume": 162075.0}, {"date": "2020-04-06", "close": 11.23, "volume": 130537.0}, {"date": "2020-04-07", "close": 11.35, "volume": 308932.0}, {"date": "2020-04-08", "close": 11.52, "volume": 91743.0}, {"date": "2020-04-09", "close": 11.77, "volume": 264208.0}, {"date": "2020-04-13", "close": 11.81, "volume": 122937.0}, {"date": "2020-04-14", "close": 11.86, "volume": 75428.0}, {"date": "2020-04-15", "close": 11.7, "volume": 80437.0}, {"date": "2020-04-16", "close": 11.7, "volume": 166924.0}, {"date": "2020-04-17", "close": 11.72, "volume": 175350.0}, {"date": "2020-04-20", "close": 11.71, "volume": 89453.0}, {"date": "2020-04-21", "close": 11.62, "volume": 85110.0}, {"date": "2020-04-22", "close": 11.58, "volume": 150455.0}, {"date": "2020-04-23", "close": 11.47, "volume": 134155.0}, {"date": "2020-04-24", "close": 11.35, "volume": 109026.0}, {"date": "2020-04-27", "close": 11.16, "volume": 182388.0}, {"date": "2020-04-28", "close": 11.21, "volume": 148941.0}, {"date": "2020-04-29", "close": 11.36, "volume": 112200.0}, {"date": "2020-04-30", "close": 11.36, "volume": 99030.0}, {"date": "2020-05-01", "close": 11.43, "volume": 96918.0}, {"date": "2020-05-04", "close": 11.49, "volume": 88474.0}, {"date": "2020-05-05", "close": 11.59, "volume": 112351.0}, {"date": "2020-05-06", "close": 11.63, "volume": 73351.0}, {"date": "2020-05-07", "close": 11.73, "volume": 111309.0}, {"date": "2020-05-08", "close": 11.78, "volume": 63973.0}, {"date": "2020-05-11", "close": 11.75, "volume": 75399.0}, {"date": "2020-05-12", "close": 11.71, "volume": 29589.0}, {"date": "2020-05-13", "close": 11.61, "volume": 71428.0}, {"date": "2020-05-14", "close": 11.55, "volume": 73671.0}, {"date": "2020-05-15", "close": 11.56, "volume": 35648.0}, {"date": "2020-05-18", "close": 11.48, "volume": 110014.0}, {"date": "2020-05-19", "close": 11.47, "volume": 43217.0}, {"date": "2020-05-20", "close": 11.56, "volume": 147957.0}, {"date": "2020-05-21", "close": 11.61, "volume": 49386.0}, {"date": "2020-05-22", "close": 11.65, "volume": 81756.0}, {"date": "2020-05-26", "close": 11.67, "volume": 103322.0}, {"date": "2020-05-27", "close": 11.72, "volume": 99984.0}, {"date": "2020-05-28", "close": 11.86, "volume": 73897.0}, {"date": "2020-05-29", "close": 11.94, "volume": 65703.0}, {"date": "2020-06-01", "close": 12.0, "volume": 62318.0}, {"date": "2020-06-02", "close": 12.0, "volume": 63332.0}, {"date": "2020-06-03", "close": 11.96, "volume": 96895.0}, {"date": "2020-06-04", "close": 11.99, "volume": 48284.0}, {"date": "2020-06-05", "close": 11.95, "volume": 71284.0}, {"date": "2020-06-08", "close": 12.02, "volume": 126257.0}, {"date": "2020-06-09", "close": 12.03, "volume": 94257.0}, {"date": "2020-06-10", "close": 12.07, "volume": 52828.0}, {"date": "2020-06-11", "close": 11.95, "volume": 118722.0}, {"date": "2020-06-12", "close": 12.11, "volume": 60170.0}, {"date": "2020-06-15", "close": 12.08, "volume": 51302.0}, {"date": "2020-06-16", "close": 12.07, "volume": 76012.0}, {"date": "2020-06-17", "close": 12.05, "volume": 53602.0}, {"date": "2020-06-18", "close": 12.02, "volume": 32603.0}, {"date": "2020-06-19", "close": 11.96, "volume": 53585.0}, {"date": "2020-06-22", "close": 11.95, "volume": 96536.0}, {"date": "2020-06-23", "close": 11.98, "volume": 101532.0}, {"date": "2020-06-24", "close": 11.97, "volume": 153414.0}, {"date": "2020-06-25", "close": 12.0, "volume": 120771.0}, {"date": "2020-06-26", "close": 11.95, "volume": 83555.0}, {"date": "2020-06-29", "close": 11.95, "volume": 64369.0}, {"date": "2020-06-30", "close": 11.92, "volume": 109118.0}, {"date": "2020-07-01", "close": 11.97, "volume": 95180.0}, {"date": "2020-07-02", "close": 11.99, "volume": 108127.0}, {"date": "2020-07-06", "close": 11.95, "volume": 69835.0}, {"date": "2020-07-07", "close": 12.12, "volume": 77050.0}, {"date": "2020-07-08", "close": 12.2, "volume": 69140.0}, {"date": "2020-07-09", "close": 12.29, "volume": 91091.0}, {"date": "2020-07-10", "close": 12.4, "volume": 73934.0}, {"date": "2020-07-13", "close": 12.33, "volume": 66833.0}, {"date": "2020-07-14", "close": 12.27, "volume": 47241.0}, {"date": "2020-07-15", "close": 12.23, "volume": 53070.0}, {"date": "2020-07-16", "close": 12.22, "volume": 42450.0}, {"date": "2020-07-17", "close": 12.22, "volume": 114742.0}, {"date": "2020-07-20", "close": 12.22, "volume": 82521.0}, {"date": "2020-07-21", "close": 12.26, "volume": 64549.0}, {"date": "2020-07-22", "close": 12.27, "volume": 31289.0}, {"date": "2020-07-23", "close": 12.31, "volume": 38515.0}, {"date": "2020-07-24", "close": 12.31, "volume": 69051.0}, {"date": "2020-07-27", "close": 12.36, "volume": 68957.0}, {"date": "2020-07-28", "close": 12.32, "volume": 60577.0}, {"date": "2020-07-29", "close": 12.41, "volume": 76555.0}, {"date": "2020-07-30", "close": 12.41, "volume": 66024.0}, {"date": "2020-07-31", "close": 12.49, "volume": 75554.0}, {"date": "2020-08-03", "close": 12.58, "volume": 76031.0}, {"date": "2020-08-04", "close": 12.63, "volume": 122523.0}, {"date": "2020-08-05", "close": 12.66, "volume": 77312.0}, {"date": "2020-08-06", "close": 12.7, "volume": 64032.0}, {"date": "2020-08-07", "close": 12.73, "volume": 165699.0}, {"date": "2020-08-10", "close": 12.76, "volume": 102102.0}, {"date": "2020-08-11", "close": 12.73, "volume": 136554.0}, {"date": "2020-08-12", "close": 12.69, "volume": 98700.0}, {"date": "2020-08-13", "close": 12.64, "volume": 97276.0}, {"date": "2020-08-14", "close": 12.61, "volume": 33074.0}, {"date": "2020-08-17", "close": 12.65, "volume": 82885.0}, {"date": "2020-08-18", "close": 12.61, "volume": 88617.0}, {"date": "2020-08-19", "close": 12.63, "volume": 140533.0}, {"date": "2020-08-20", "close": 12.61, "volume": 48810.0}, {"date": "2020-08-21", "close": 12.5, "volume": 172179.0}, {"date": "2020-08-24", "close": 12.49, "volume": 97427.0}, {"date": "2020-08-25", "close": 12.38, "volume": 121796.0}, {"date": "2020-08-26", "close": 12.3, "volume": 95926.0}, {"date": "2020-08-27", "close": 12.25, "volume": 80081.0}, {"date": "2020-08-28", "close": 12.3, "volume": 132544.0}, {"date": "2020-08-31", "close": 12.36, "volume": 104188.0}, {"date": "2020-09-01", "close": 12.41, "volume": 79788.0}, {"date": "2020-09-02", "close": 12.44, "volume": 181921.0}, {"date": "2020-09-03", "close": 12.43, "volume": 88563.0}, {"date": "2020-09-04", "close": 12.36, "volume": 90202.0}, {"date": "2020-09-08", "close": 12.27, "volume": 99216.0}, {"date": "2020-09-09", "close": 12.34, "volume": 59838.0}, {"date": "2020-09-10", "close": 12.36, "volume": 180794.0}, {"date": "2020-09-11", "close": 12.39, "volume": 64764.0}, {"date": "2020-09-14", "close": 12.33, "volume": 64561.0}, {"date": "2020-09-15", "close": 12.32, "volume": 63626.0}, {"date": "2020-09-16", "close": 12.32, "volume": 80273.0}, {"date": "2020-09-17", "close": 12.31, "volume": 51735.0}, {"date": "2020-09-18", "close": 12.3, "volume": 72619.0}, {"date": "2020-09-21", "close": 12.23, "volume": 55419.0}, {"date": "2020-09-22", "close": 12.24, "volume": 87666.0}, {"date": "2020-09-23", "close": 12.18, "volume": 89244.0}, {"date": "2020-09-24", "close": 12.14, "volume": 135599.0}, {"date": "2020-09-25", "close": 12.14, "volume": 92322.0}, {"date": "2020-09-28", "close": 12.21, "volume": 42222.0}, {"date": "2020-09-29", "close": 12.26, "volume": 89828.0}, {"date": "2020-09-30", "close": 12.36, "volume": 98387.0}, {"date": "2020-10-01", "close": 12.4, "volume": 53039.0}, {"date": "2020-10-02", "close": 12.37, "volume": 75038.0}, {"date": "2020-10-05", "close": 12.29, "volume": 62994.0}, {"date": "2020-10-06", "close": 12.29, "volume": 81107.0}, {"date": "2020-10-07", "close": 12.26, "volume": 136803.0}, {"date": "2020-10-08", "close": 12.33, "volume": 31608.0}, {"date": "2020-10-09", "close": 12.29, "volume": 46399.0}, {"date": "2020-10-12", "close": 12.33, "volume": 113952.0}, {"date": "2020-10-13", "close": 12.36, "volume": 49025.0}, {"date": "2020-10-14", "close": 12.3, "volume": 67151.0}, {"date": "2020-10-15", "close": 12.27, "volume": 49909.0}, {"date": "2020-10-16", "close": 12.25, "volume": 60236.0}, {"date": "2020-10-19", "close": 12.3, "volume": 107357.0}, {"date": "2020-10-20", "close": 12.36, "volume": 93642.0}, {"date": "2020-10-21", "close": 12.35, "volume": 66840.0}, {"date": "2020-10-22", "close": 12.25, "volume": 63389.0}, {"date": "2020-10-23", "close": 12.19, "volume": 91081.0}, {"date": "2020-10-26", "close": 12.09, "volume": 72108.0}, {"date": "2020-10-27", "close": 12.15, "volume": 80511.0}, {"date": "2020-10-28", "close": 12.17, "volume": 70866.0}, {"date": "2020-10-29", "close": 12.2, "volume": 84089.0}, {"date": "2020-10-30", "close": 12.18, "volume": 76280.0}, {"date": "2020-11-02", "close": 12.19, "volume": 47879.0}, {"date": "2020-11-03", "close": 12.21, "volume": 56177.0}, {"date": "2020-11-04", "close": 12.4, "volume": 70573.0}, {"date": "2020-11-05", "close": 12.44, "volume": 33225.0}, {"date": "2020-11-06", "close": 12.52, "volume": 31508.0}, {"date": "2020-11-09", "close": 12.56, "volume": 138407.0}, {"date": "2020-11-10", "close": 12.51, "volume": 45117.0}, {"date": "2020-11-11", "close": 12.52, "volume": 84749.0}, {"date": "2020-11-12", "close": 12.5, "volume": 43971.0}, {"date": "2020-11-13", "close": 12.47, "volume": 48042.0}, {"date": "2020-11-16", "close": 12.47, "volume": 114200.0}, {"date": "2020-11-17", "close": 12.51, "volume": 71322.0}, {"date": "2020-11-18", "close": 12.51, "volume": 48933.0}, {"date": "2020-11-19", "close": 12.57, "volume": 35135.0}, {"date": "2020-11-20", "close": 12.54, "volume": 46824.0}, {"date": "2020-11-23", "close": 12.58, "volume": 55660.0}, {"date": "2020-11-24", "close": 12.61, "volume": 68001.0}, {"date": "2020-11-25", "close": 12.68, "volume": 55600.0}, {"date": "2020-11-27", "close": 12.68, "volume": 34463.0}, {"date": "2020-11-30", "close": 12.72, "volume": 60925.0}, {"date": "2020-12-01", "close": 12.74, "volume": 56698.0}, {"date": "2020-12-02", "close": 12.7, "volume": 138803.0}, {"date": "2020-12-03", "close": 12.82, "volume": 79462.0}, {"date": "2020-12-04", "close": 12.85, "volume": 52140.0}, {"date": "2020-12-07", "close": 12.85, "volume": 74010.0}, {"date": "2020-12-08", "close": 12.9, "volume": 75954.0}, {"date": "2020-12-09", "close": 12.87, "volume": 118011.0}, {"date": "2020-12-10", "close": 12.91, "volume": 60446.0}, {"date": "2020-12-11", "close": 12.89, "volume": 56984.0}, {"date": "2020-12-14", "close": 12.76, "volume": 96095.0}, {"date": "2020-12-15", "close": 12.75, "volume": 52429.0}, {"date": "2020-12-16", "close": 12.71, "volume": 137802.0}, {"date": "2020-12-17", "close": 12.61, "volume": 96239.0}, {"date": "2020-12-18", "close": 12.67, "volume": 76581.0}, {"date": "2020-12-21", "close": 12.72, "volume": 65280.0}, {"date": "2020-12-22", "close": 12.67, "volume": 68278.0}, {"date": "2020-12-23", "close": 12.75, "volume": 82180.0}, {"date": "2020-12-24", "close": 12.84, "volume": 41862.0}, {"date": "2020-12-28", "close": 12.75, "volume": 66998.0}, {"date": "2020-12-29", "close": 12.9, "volume": 133011.0}, {"date": "2020-12-30", "close": 12.94, "volume": 38170.0}, {"date": "2020-12-31", "close": 13.04, "volume": 96039.0}, {"date": "2021-01-04", "close": 13.03, "volume": 115825.0}, {"date": "2021-01-05", "close": 12.95, "volume": 53460.0}, {"date": "2021-01-06", "close": 12.88, "volume": 109140.0}, {"date": "2021-01-07", "close": 12.86, "volume": 35348.0}, {"date": "2021-01-08", "close": 12.87, "volume": 54462.0}, {"date": "2021-01-11", "close": 12.86, "volume": 52236.0}, {"date": "2021-01-12", "close": 12.93, "volume": 75641.0}, {"date": "2021-01-13", "close": 12.99, "volume": 117625.0}, {"date": "2021-01-14", "close": 12.92, "volume": 116121.0}, {"date": "2021-01-15", "close": 12.89, "volume": 83771.0}, {"date": "2021-01-19", "close": 12.9, "volume": 49097.0}, {"date": "2021-01-20", "close": 12.88, "volume": 168561.0}, {"date": "2021-01-21", "close": 12.91, "volume": 84596.0}, {"date": "2021-01-22", "close": 12.89, "volume": 54608.0}, {"date": "2021-01-25", "close": 12.91, "volume": 73304.0}, {"date": "2021-01-26", "close": 12.92, "volume": 109272.0}, {"date": "2021-01-27", "close": 12.92, "volume": 63965.0}, {"date": "2021-01-28", "close": 12.93, "volume": 77258.0}, {"date": "2021-01-29", "close": 12.88, "volume": 74644.0}, {"date": "2021-02-01", "close": 12.89, "volume": 95451.0}, {"date": "2021-02-02", "close": 12.92, "volume": 79830.0}, {"date": "2021-02-03", "close": 12.96, "volume": 142391.0}, {"date": "2021-02-04", "close": 13.0, "volume": 137725.0}, {"date": "2021-02-05", "close": 13.08, "volume": 59931.0}, {"date": "2021-02-08", "close": 13.1, "volume": 120466.0}, {"date": "2021-02-09", "close": 13.18, "volume": 92791.0}, {"date": "2021-02-10", "close": 13.19, "volume": 83584.0}, {"date": "2021-02-11", "close": 13.12, "volume": 80084.0}, {"date": "2021-02-12", "close": 13.1, "volume": 83357.0}, {"date": "2021-02-16", "close": 12.98, "volume": 72464.0}, {"date": "2021-02-17", "close": 12.96, "volume": 103732.0}, {"date": "2021-02-18", "close": 12.86, "volume": 81532.0}, {"date": "2021-02-19", "close": 12.74, "volume": 133660.0}, {"date": "2021-02-22", "close": 12.59, "volume": 144001.0}, {"date": "2021-02-23", "close": 12.53, "volume": 210169.0}, {"date": "2021-02-24", "close": 12.67, "volume": 131989.0}, {"date": "2021-02-25", "close": 12.6, "volume": 122092.0}, {"date": "2021-02-26", "close": 12.64, "volume": 117486.0}, {"date": "2021-03-01", "close": 12.66, "volume": 129276.0}, {"date": "2021-03-02", "close": 12.76, "volume": 139261.0}, {"date": "2021-03-03", "close": 12.83, "volume": 191298.0}, {"date": "2021-03-04", "close": 12.84, "volume": 84104.0}, {"date": "2021-03-05", "close": 12.81, "volume": 94064.0}, {"date": "2021-03-08", "close": 12.85, "volume": 59023.0}, {"date": "2021-03-09", "close": 12.94, "volume": 68819.0}, {"date": "2021-03-10", "close": 12.97, "volume": 50834.0}, {"date": "2021-03-11", "close": 13.0, "volume": 76167.0}, {"date": "2021-03-12", "close": 12.85, "volume": 61257.0}, {"date": "2021-03-15", "close": 12.91, "volume": 193056.0}, {"date": "2021-03-16", "close": 12.94, "volume": 30006.0}, {"date": "2021-03-17", "close": 12.89, "volume": 67374.0}, {"date": "2021-03-18", "close": 12.87, "volume": 110325.0}, {"date": "2021-03-19", "close": 12.82, "volume": 83034.0}, {"date": "2021-03-22", "close": 12.83, "volume": 81790.0}, {"date": "2021-03-23", "close": 12.82, "volume": 58725.0}, {"date": "2021-03-24", "close": 12.8, "volume": 71767.0}, {"date": "2021-03-25", "close": 12.79, "volume": 72994.0}, {"date": "2021-03-26", "close": 12.9, "volume": 135611.0}, {"date": "2021-03-29", "close": 12.96, "volume": 42064.0}, {"date": "2021-03-30", "close": 12.9, "volume": 111274.0}, {"date": "2021-03-31", "close": 12.97, "volume": 80150.0}, {"date": "2021-04-01", "close": 13.02, "volume": 88680.0}, {"date": "2021-04-05", "close": 12.99, "volume": 66649.0}, {"date": "2021-04-06", "close": 13.0, "volume": 76500.0}, {"date": "2021-04-07", "close": 13.12, "volume": 99310.0}, {"date": "2021-04-08", "close": 13.21, "volume": 74846.0}, {"date": "2021-04-09", "close": 13.14, "volume": 69229.0}, {"date": "2021-04-12", "close": 13.17, "volume": 56425.0}, {"date": "2021-04-13", "close": 13.17, "volume": 67155.0}, {"date": "2021-04-14", "close": 13.18, "volume": 64712.0}, {"date": "2021-04-15", "close": 13.18, "volume": 78113.0}, {"date": "2021-04-16", "close": 13.2, "volume": 33800.0}, {"date": "2021-04-19", "close": 13.25, "volume": 29570.0}, {"date": "2021-04-20", "close": 13.21, "volume": 34878.0}, {"date": "2021-04-21", "close": 13.2, "volume": 46874.0}, {"date": "2021-04-22", "close": 13.21, "volume": 116203.0}, {"date": "2021-04-23", "close": 13.21, "volume": 105742.0}, {"date": "2021-04-26", "close": 13.19, "volume": 38804.0}, {"date": "2021-04-27", "close": 13.17, "volume": 98481.0}, {"date": "2021-04-28", "close": 13.14, "volume": 208252.0}, {"date": "2021-04-29", "close": 13.11, "volume": 125463.0}, {"date": "2021-04-30", "close": 13.16, "volume": 79030.0}, {"date": "2021-05-03", "close": 13.13, "volume": 109542.0}, {"date": "2021-05-04", "close": 13.3, "volume": 69327.0}, {"date": "2021-05-05", "close": 13.31, "volume": 112717.0}, {"date": "2021-05-06", "close": 13.35, "volume": 65833.0}, {"date": "2021-05-07", "close": 13.38, "volume": 60553.0}, {"date": "2021-05-10", "close": 13.39, "volume": 112860.0}, {"date": "2021-05-11", "close": 13.24, "volume": 350430.0}, {"date": "2021-05-12", "close": 13.15, "volume": 73656.0}, {"date": "2021-05-13", "close": 13.05, "volume": 107969.0}, {"date": "2021-05-14", "close": 13.1, "volume": 119641.0}, {"date": "2021-05-17", "close": 13.07, "volume": 67730.0}, {"date": "2021-05-18", "close": 13.04, "volume": 66826.0}, {"date": "2021-05-19", "close": 13.1, "volume": 82451.0}, {"date": "2021-05-20", "close": 13.17, "volume": 78648.0}, {"date": "2021-05-21", "close": 13.22, "volume": 49856.0}, {"date": "2021-05-24", "close": 13.23, "volume": 95246.0}, {"date": "2021-05-25", "close": 13.27, "volume": 62744.0}, {"date": "2021-05-26", "close": 13.28, "volume": 65730.0}, {"date": "2021-05-27", "close": 13.3, "volume": 95975.0}, {"date": "2021-05-28", "close": 13.33, "volume": 85617.0}, {"date": "2021-06-01", "close": 13.33, "volume": 41426.0}, {"date": "2021-06-02", "close": 13.36, "volume": 82013.0}, {"date": "2021-06-03", "close": 13.36, "volume": 59430.0}, {"date": "2021-06-04", "close": 13.39, "volume": 39770.0}, {"date": "2021-06-07", "close": 13.36, "volume": 137044.0}, {"date": "2021-06-08", "close": 13.38, "volume": 41617.0}, {"date": "2021-06-09", "close": 13.46, "volume": 94057.0}, {"date": "2021-06-10", "close": 13.41, "volume": 59652.0}, {"date": "2021-06-11", "close": 13.33, "volume": 74332.0}, {"date": "2021-06-14", "close": 13.36, "volume": 65412.0}, {"date": "2021-06-15", "close": 13.32, "volume": 62035.0}, {"date": "2021-06-16", "close": 13.29, "volume": 119159.0}, {"date": "2021-06-17", "close": 13.3, "volume": 49299.0}, {"date": "2021-06-18", "close": 13.36, "volume": 45791.0}, {"date": "2021-06-21", "close": 13.43, "volume": 82300.0}, {"date": "2021-06-22", "close": 13.42, "volume": 63221.0}, {"date": "2021-06-23", "close": 13.44, "volume": 82187.0}, {"date": "2021-06-24", "close": 13.44, "volume": 56037.0}, {"date": "2021-06-25", "close": 13.45, "volume": 50987.0}, {"date": "2021-06-28", "close": 13.48, "volume": 48754.0}, {"date": "2021-06-29", "close": 13.48, "volume": 75412.0}, {"date": "2021-06-30", "close": 13.5, "volume": 91815.0}, {"date": "2021-07-01", "close": 13.53, "volume": 57614.0}, {"date": "2021-07-02", "close": 13.61, "volume": 35796.0}, {"date": "2021-07-06", "close": 13.69, "volume": 115923.0}, {"date": "2021-07-07", "close": 13.69, "volume": 50034.0}, {"date": "2021-07-08", "close": 13.77, "volume": 55384.0}, {"date": "2021-07-09", "close": 13.75, "volume": 22224.0}, {"date": "2021-07-12", "close": 13.7, "volume": 91509.0}, {"date": "2021-07-13", "close": 13.66, "volume": 61932.0}, {"date": "2021-07-14", "close": 13.63, "volume": 55166.0}, {"date": "2021-07-15", "close": 13.54, "volume": 43859.0}, {"date": "2021-07-16", "close": 13.5, "volume": 46798.0}, {"date": "2021-07-19", "close": 13.41, "volume": 58102.0}, {"date": "2021-07-20", "close": 13.46, "volume": 56961.0}, {"date": "2021-07-21", "close": 13.44, "volume": 90998.0}, {"date": "2021-07-22", "close": 13.45, "volume": 82057.0}, {"date": "2021-07-23", "close": 13.52, "volume": 92669.0}, {"date": "2021-07-26", "close": 13.69, "volume": 34026.0}, {"date": "2021-07-27", "close": 13.68, "volume": 26276.0}, {"date": "2021-07-28", "close": 13.85, "volume": 120466.0}, {"date": "2021-07-29", "close": 13.93, "volume": 153923.0}, {"date": "2021-07-30", "close": 13.92, "volume": 109391.0}, {"date": "2021-08-02", "close": 13.87, "volume": 64463.0}, {"date": "2021-08-03", "close": 13.89, "volume": 45951.0}, {"date": "2021-08-04", "close": 13.83, "volume": 65091.0}, {"date": "2021-08-05", "close": 13.73, "volume": 74095.0}, {"date": "2021-08-06", "close": 13.79, "volume": 51174.0}, {"date": "2021-08-09", "close": 13.82, "volume": 67667.0}, {"date": "2021-08-10", "close": 13.92, "volume": 78703.0}, {"date": "2021-08-11", "close": 13.79, "volume": 126398.0}, {"date": "2021-08-12", "close": 13.81, "volume": 63683.0}, {"date": "2021-08-13", "close": 13.74, "volume": 46576.0}, {"date": "2021-08-16", "close": 13.81, "volume": 48386.0}, {"date": "2021-08-17", "close": 13.77, "volume": 44194.0}, {"date": "2021-08-18", "close": 13.77, "volume": 57713.0}, {"date": "2021-08-19", "close": 13.8, "volume": 27165.0}, {"date": "2021-08-20", "close": 13.66, "volume": 107714.0}, {"date": "2021-08-23", "close": 13.68, "volume": 103760.0}, {"date": "2021-08-24", "close": 13.68, "volume": 93034.0}, {"date": "2021-08-25", "close": 13.65, "volume": 79400.0}, {"date": "2021-08-26", "close": 13.6, "volume": 84381.0}, {"date": "2021-08-27", "close": 13.69, "volume": 73137.0}, {"date": "2021-08-30", "close": 13.65, "volume": 74569.0}, {"date": "2021-08-31", "close": 13.63, "volume": 120815.0}, {"date": "2021-09-01", "close": 13.66, "volume": 94968.0}, {"date": "2021-09-02", "close": 13.79, "volume": 221981.0}, {"date": "2021-09-03", "close": 13.8, "volume": 115631.0}, {"date": "2021-09-07", "close": 13.77, "volume": 71050.0}, {"date": "2021-09-08", "close": 13.7, "volume": 70751.0}, {"date": "2021-09-09", "close": 13.75, "volume": 80168.0}, {"date": "2021-09-10", "close": 13.72, "volume": 91770.0}, {"date": "2021-09-13", "close": 13.54, "volume": 108572.0}, {"date": "2021-09-14", "close": 13.56, "volume": 106476.0}, {"date": "2021-09-15", "close": 13.64, "volume": 87785.0}, {"date": "2021-09-16", "close": 13.61, "volume": 63304.0}, {"date": "2021-09-17", "close": 13.64, "volume": 72655.0}, {"date": "2021-09-20", "close": 13.62, "volume": 73555.0}, {"date": "2021-09-21", "close": 13.64, "volume": 55480.0}, {"date": "2021-09-22", "close": 13.71, "volume": 35159.0}, {"date": "2021-09-23", "close": 13.64, "volume": 71839.0}, {"date": "2021-09-24", "close": 13.5126, "volume": 105181.0}, {"date": "2021-09-27", "close": 13.43, "volume": 101466.0}, {"date": "2021-09-28", "close": 13.21, "volume": 100395.0}, {"date": "2021-09-29", "close": 13.22, "volume": 80705.0}, {"date": "2021-09-30", "close": 13.18, "volume": 118890.0}, {"date": "2021-10-01", "close": 13.14, "volume": 96834.0}, {"date": "2021-10-04", "close": 13.01, "volume": 118040.0}, {"date": "2021-10-05", "close": 12.98, "volume": 311607.0}, {"date": "2021-10-06", "close": 12.95, "volume": 115644.0}, {"date": "2021-10-07", "close": 12.97, "volume": 148437.0}, {"date": "2021-10-08", "close": 13.0, "volume": 54943.0}, {"date": "2021-10-11", "close": 13.03, "volume": 50739.0}, {"date": "2021-10-12", "close": 13.06, "volume": 92435.0}, {"date": "2021-10-13", "close": 13.18, "volume": 82923.0}, {"date": "2021-10-14", "close": 13.14, "volume": 98368.0}, {"date": "2021-10-15", "close": 13.12, "volume": 48823.0}, {"date": "2021-10-18", "close": 13.13, "volume": 55737.0}, {"date": "2021-10-19", "close": 13.12, "volume": 43444.0}, {"date": "2021-10-20", "close": 13.11, "volume": 43897.0}, {"date": "2021-10-21", "close": 12.97, "volume": 93485.0}, {"date": "2021-10-22", "close": 12.95, "volume": 96474.0}, {"date": "2021-10-25", "close": 12.87, "volume": 80552.0}, {"date": "2021-10-26", "close": 12.82, "volume": 106491.0}, {"date": "2021-10-27", "close": 12.87, "volume": 151611.0}, {"date": "2021-10-28", "close": 12.9, "volume": 89539.0}, {"date": "2021-10-29", "close": 13.01, "volume": 91741.0}, {"date": "2021-11-01", "close": 13.08, "volume": 134038.0}, {"date": "2021-11-02", "close": 13.22, "volume": 80941.0}, {"date": "2021-11-03", "close": 13.21, "volume": 75912.0}, {"date": "2021-11-04", "close": 13.15, "volume": 88376.0}, {"date": "2021-11-05", "close": 13.2, "volume": 74939.0}, {"date": "2021-11-08", "close": 13.32, "volume": 77966.0}, {"date": "2021-11-09", "close": 13.4, "volume": 47878.0}, {"date": "2021-11-10", "close": 13.31, "volume": 54656.0}, {"date": "2021-11-11", "close": 13.33, "volume": 64026.0}, {"date": "2021-11-12", "close": 13.36, "volume": 37233.0}, {"date": "2021-11-15", "close": 13.24, "volume": 54737.0}, {"date": "2021-11-16", "close": 13.18, "volume": 49443.0}, {"date": "2021-11-17", "close": 13.19, "volume": 53318.0}, {"date": "2021-11-18", "close": 13.09, "volume": 99666.0}, {"date": "2021-11-19", "close": 13.14, "volume": 51936.0}, {"date": "2021-11-22", "close": 13.12, "volume": 41805.0}, {"date": "2021-11-23", "close": 13.06, "volume": 84779.0}, {"date": "2021-11-24", "close": 13.1, "volume": 19282.0}, {"date": "2021-11-26", "close": 13.05, "volume": 60089.0}, {"date": "2021-11-29", "close": 13.12, "volume": 38736.0}, {"date": "2021-11-30", "close": 13.2, "volume": 85485.0}, {"date": "2021-12-01", "close": 13.15, "volume": 65817.0}, {"date": "2021-12-02", "close": 13.15, "volume": 67177.0}, {"date": "2021-12-03", "close": 13.12, "volume": 57193.0}, {"date": "2021-12-06", "close": 13.06, "volume": 49640.0}, {"date": "2021-12-07", "close": 13.18, "volume": 80488.0}, {"date": "2021-12-08", "close": 13.2, "volume": 49861.0}, {"date": "2021-12-09", "close": 13.26, "volume": 46904.0}, {"date": "2021-12-10", "close": 13.31, "volume": 71910.0}, {"date": "2021-12-13", "close": 13.34, "volume": 61575.0}, {"date": "2021-12-14", "close": 13.38, "volume": 64628.0}, {"date": "2021-12-15", "close": 13.29, "volume": 121862.0}, {"date": "2021-12-16", "close": 13.33, "volume": 86425.0}, {"date": "2021-12-17", "close": 13.61, "volume": 132896.0}, {"date": "2021-12-20", "close": 13.52, "volume": 94736.0}, {"date": "2021-12-21", "close": 13.48, "volume": 60231.0}, {"date": "2021-12-22", "close": 13.57, "volume": 59767.0}, {"date": "2021-12-23", "close": 13.59, "volume": 33115.0}, {"date": "2021-12-27", "close": 13.61, "volume": 36372.0}, {"date": "2021-12-28", "close": 13.53, "volume": 33676.0}, {"date": "2021-12-29", "close": 13.541, "volume": 54020.0}, {"date": "2021-12-30", "close": 13.64, "volume": 65889.0}, {"date": "2021-12-31", "close": 13.59, "volume": 66577.0}, {"date": "2022-01-03", "close": 13.62, "volume": 110321.0}, {"date": "2022-01-04", "close": 13.49, "volume": 113090.0}, {"date": "2022-01-05", "close": 13.26, "volume": 138088.0}, {"date": "2022-01-06", "close": 13.17, "volume": 69976.0}, {"date": "2022-01-07", "close": 13.19, "volume": 95464.0}, {"date": "2022-01-10", "close": 13.19, "volume": 55644.0}, {"date": "2022-01-11", "close": 13.15, "volume": 60230.0}, {"date": "2022-01-12", "close": 13.08, "volume": 156452.0}, {"date": "2022-01-13", "close": 12.94, "volume": 104131.0}, {"date": "2022-01-14", "close": 12.77, "volume": 140253.0}, {"date": "2022-01-18", "close": 12.41, "volume": 212323.0}, {"date": "2022-01-19", "close": 12.36, "volume": 181794.0}, {"date": "2022-01-20", "close": 12.17, "volume": 288598.0}, {"date": "2022-01-21", "close": 12.14, "volume": 181523.0}, {"date": "2022-01-24", "close": 12.23, "volume": 298393.0}, {"date": "2022-01-25", "close": 12.34, "volume": 135752.0}, {"date": "2022-01-26", "close": 12.37, "volume": 174520.0}, {"date": "2022-01-27", "close": 12.33, "volume": 66313.0}, {"date": "2022-01-28", "close": 12.17, "volume": 105202.0}, {"date": "2022-01-31", "close": 12.19, "volume": 83300.0}, {"date": "2022-02-01", "close": 12.3, "volume": 121204.0}, {"date": "2022-02-02", "close": 12.2298, "volume": 161162.0}, {"date": "2022-02-03", "close": 12.08, "volume": 117450.0}, {"date": "2022-02-04", "close": 11.98, "volume": 151897.0}, {"date": "2022-02-07", "close": 12.05, "volume": 84697.0}, {"date": "2022-02-08", "close": 12.08, "volume": 98352.0}, {"date": "2022-02-09", "close": 12.0, "volume": 176847.0}, {"date": "2022-02-10", "close": 11.93, "volume": 99673.0}, {"date": "2022-02-11", "close": 11.71, "volume": 161641.0}, {"date": "2022-02-14", "close": 11.67, "volume": 141494.0}, {"date": "2022-02-15", "close": 11.68, "volume": 163862.0}, {"date": "2022-02-16", "close": 11.88, "volume": 229820.0}, {"date": "2022-02-17", "close": 11.99, "volume": 154484.0}, {"date": "2022-02-18", "close": 12.03, "volume": 76915.0}, {"date": "2022-02-22", "close": 11.87, "volume": 69522.0}, {"date": "2022-02-23", "close": 11.72, "volume": 57878.0}, {"date": "2022-02-24", "close": 11.81, "volume": 78493.0}, {"date": "2022-02-25", "close": 11.87, "volume": 65281.0}, {"date": "2022-02-28", "close": 11.83, "volume": 107089.0}, {"date": "2022-03-01", "close": 11.94, "volume": 81859.0}, {"date": "2022-03-02", "close": 11.87, "volume": 74347.0}, {"date": "2022-03-03", "close": 11.88, "volume": 24551.0}, {"date": "2022-03-04", "close": 11.83, "volume": 93651.0}, {"date": "2022-03-07", "close": 11.66, "volume": 124919.0}, {"date": "2022-03-08", "close": 11.58, "volume": 80741.0}, {"date": "2022-03-09", "close": 11.55, "volume": 78074.0}, {"date": "2022-03-10", "close": 11.37, "volume": 154123.0}, {"date": "2022-03-11", "close": 11.35, "volume": 176893.0}, {"date": "2022-03-14", "close": 11.22, "volume": 255892.0}, {"date": "2022-03-15", "close": 11.19, "volume": 160955.0}, {"date": "2022-03-16", "close": 11.22, "volume": 157936.0}, {"date": "2022-03-17", "close": 11.28, "volume": 104235.0}, {"date": "2022-03-18", "close": 11.3, "volume": 80296.0}, {"date": "2022-03-21", "close": 11.25, "volume": 103168.0}, {"date": "2022-03-22", "close": 11.26, "volume": 236129.0}, {"date": "2022-03-23", "close": 11.23, "volume": 157851.0}, {"date": "2022-03-24", "close": 11.11, "volume": 132254.0}, {"date": "2022-03-25", "close": 10.99, "volume": 201327.0}, {"date": "2022-03-28", "close": 10.9202, "volume": 228323.0}, {"date": "2022-03-29", "close": 11.04, "volume": 157611.0}, {"date": "2022-03-30", "close": 11.08, "volume": 95686.0}, {"date": "2022-03-31", "close": 11.33, "volume": 213930.0}, {"date": "2022-04-01", "close": 11.42, "volume": 327856.0}, {"date": "2022-04-04", "close": 11.42, "volume": 71649.0}, {"date": "2022-04-05", "close": 11.04, "volume": 183173.0}, {"date": "2022-04-06", "close": 11.04, "volume": 116389.0}, {"date": "2022-04-07", "close": 11.04, "volume": 135356.0}, {"date": "2022-04-08", "close": 11.04, "volume": 110302.0}, {"date": "2022-04-11", "close": 10.96, "volume": 94023.0}, {"date": "2022-04-12", "close": 10.77, "volume": 179428.0}, {"date": "2022-04-13", "close": 10.75, "volume": 117695.0}, {"date": "2022-04-14", "close": 10.68, "volume": 251167.0}, {"date": "2022-04-18", "close": 10.61, "volume": 177498.0}, {"date": "2022-04-19", "close": 10.43, "volume": 453830.0}, {"date": "2022-04-20", "close": 10.51, "volume": 162276.0}, {"date": "2022-04-21", "close": 10.47, "volume": 143436.0}, {"date": "2022-04-22", "close": 10.45, "volume": 250527.0}, {"date": "2022-04-25", "close": 10.41, "volume": 226943.0}, {"date": "2022-04-26", "close": 10.39, "volume": 245365.0}, {"date": "2022-04-27", "close": 10.38, "volume": 137662.0}, {"date": "2022-04-28", "close": 10.48, "volume": 181548.0}, {"date": "2022-04-29", "close": 10.36, "volume": 164454.0}, {"date": "2022-05-02", "close": 10.33, "volume": 146226.0}, {"date": "2022-05-03", "close": 10.39, "volume": 184816.0}, {"date": "2022-05-04", "close": 10.45, "volume": 164244.0}, {"date": "2022-05-05", "close": 10.31, "volume": 139369.0}, {"date": "2022-05-06", "close": 10.35, "volume": 222191.0}, {"date": "2022-05-09", "close": 10.23, "volume": 117433.0}, {"date": "2022-05-10", "close": 10.27, "volume": 222049.0}, {"date": "2022-05-11", "close": 10.24, "volume": 174166.0}, {"date": "2022-05-12", "close": 10.24, "volume": 155464.0}, {"date": "2022-05-13", "close": 10.1, "volume": 119322.0}, {"date": "2022-05-16", "close": 10.06, "volume": 69900.0}, {"date": "2022-05-17", "close": 10.0, "volume": 781284.0}, {"date": "2022-05-18", "close": 9.94, "volume": 206297.0}, {"date": "2022-05-19", "close": 9.96, "volume": 230697.0}, {"date": "2022-05-20", "close": 9.96, "volume": 198820.0}, {"date": "2022-05-23", "close": 10.03, "volume": 146015.0}, {"date": "2022-05-24", "close": 10.19, "volume": 176491.0}, {"date": "2022-05-25", "close": 10.46, "volume": 183874.0}, {"date": "2022-05-26", "close": 10.77, "volume": 174817.0}, {"date": "2022-05-27", "close": 10.92, "volume": 229535.0}, {"date": "2022-05-31", "close": 10.78, "volume": 144506.0}, {"date": "2022-06-01", "close": 10.76, "volume": 149089.0}, {"date": "2022-06-02", "close": 10.81, "volume": 149415.0}, {"date": "2022-06-03", "close": 10.71, "volume": 85168.0}, {"date": "2022-06-06", "close": 10.65, "volume": 102520.0}, {"date": "2022-06-07", "close": 10.7, "volume": 116576.0}, {"date": "2022-06-08", "close": 10.56, "volume": 257894.0}, {"date": "2022-06-09", "close": 10.43, "volume": 129211.0}, {"date": "2022-06-10", "close": 10.34, "volume": 217226.0}, {"date": "2022-06-13", "close": 10.07, "volume": 150343.0}, {"date": "2022-06-14", "close": 9.93, "volume": 309494.0}, {"date": "2022-06-15", "close": 9.91, "volume": 122087.0}, {"date": "2022-06-16", "close": 9.71, "volume": 165187.0}, {"date": "2022-06-17", "close": 9.72, "volume": 97610.0}, {"date": "2022-06-21", "close": 9.71, "volume": 88474.0}, {"date": "2022-06-22", "close": 9.78, "volume": 150270.0}, {"date": "2022-06-23", "close": 9.85, "volume": 241420.0}, {"date": "2022-06-24", "close": 9.97, "volume": 136362.0}, {"date": "2022-06-27", "close": 9.95, "volume": 172678.0}, {"date": "2022-06-28", "close": 10.0, "volume": 130025.0}, {"date": "2022-06-29", "close": 10.15, "volume": 116462.0}, {"date": "2022-06-30", "close": 10.21, "volume": 90780.0}, {"date": "2022-07-01", "close": 10.34, "volume": 106108.0}, {"date": "2022-07-05", "close": 10.42, "volume": 110418.0}, {"date": "2022-07-06", "close": 10.37, "volume": 73094.0}, {"date": "2022-07-07", "close": 10.33, "volume": 93151.0}, {"date": "2022-07-08", "close": 10.38, "volume": 65454.0}, {"date": "2022-07-11", "close": 10.45, "volume": 48108.0}, {"date": "2022-07-12", "close": 10.46, "volume": 67526.0}, {"date": "2022-07-13", "close": 10.43, "volume": 83808.0}, {"date": "2022-07-14", "close": 10.31, "volume": 90685.0}, {"date": "2022-07-15", "close": 10.31, "volume": 100062.0}, {"date": "2022-07-18", "close": 10.25, "volume": 103340.0}, {"date": "2022-07-19", "close": 10.29, "volume": 54612.0}, {"date": "2022-07-20", "close": 10.33, "volume": 90745.0}, {"date": "2022-07-21", "close": 10.32, "volume": 148477.0}, {"date": "2022-07-22", "close": 10.39, "volume": 58254.0}, {"date": "2022-07-25", "close": 10.39, "volume": 92201.0}, {"date": "2022-07-26", "close": 10.52, "volume": 115187.0}, {"date": "2022-07-27", "close": 10.47, "volume": 74565.0}, {"date": "2022-07-28", "close": 10.64, "volume": 147410.0}, {"date": "2022-07-29", "close": 10.79, "volume": 134104.0}, {"date": "2022-08-01", "close": 10.79, "volume": 80461.0}, {"date": "2022-08-02", "close": 10.86, "volume": 49810.0}, {"date": "2022-08-03", "close": 10.83, "volume": 96435.0}, {"date": "2022-08-04", "close": 10.77, "volume": 127459.0}, {"date": "2022-08-05", "close": 10.59, "volume": 95263.0}, {"date": "2022-08-08", "close": 10.68, "volume": 88485.0}, {"date": "2022-08-09", "close": 10.67, "volume": 58044.0}, {"date": "2022-08-10", "close": 10.76, "volume": 81164.0}, {"date": "2022-08-11", "close": 10.79, "volume": 64464.0}, {"date": "2022-08-12", "close": 10.75, "volume": 80871.0}, {"date": "2022-08-15", "close": 10.72, "volume": 82753.0}, {"date": "2022-08-16", "close": 10.66, "volume": 104224.0}, {"date": "2022-08-17", "close": 10.53, "volume": 70760.0}, {"date": "2022-08-18", "close": 10.54, "volume": 173642.0}, {"date": "2022-08-19", "close": 10.37, "volume": 52131.0}, {"date": "2022-08-22", "close": 10.34, "volume": 71328.0}, {"date": "2022-08-23", "close": 10.41, "volume": 104297.0}, {"date": "2022-08-24", "close": 10.38, "volume": 51640.0}, {"date": "2022-08-25", "close": 10.35, "volume": 48420.0}, {"date": "2022-08-26", "close": 10.25, "volume": 45803.0}, {"date": "2022-08-29", "close": 10.15, "volume": 69705.0}, {"date": "2022-08-30", "close": 10.07, "volume": 120702.0}, {"date": "2022-08-31", "close": 10.09, "volume": 148679.0}, {"date": "2022-09-01", "close": 10.04, "volume": 317401.0}, {"date": "2022-09-02", "close": 10.07, "volume": 91982.0}, {"date": "2022-09-06", "close": 10.04, "volume": 133800.0}, {"date": "2022-09-07", "close": 10.07, "volume": 72755.0}, {"date": "2022-09-08", "close": 10.05, "volume": 98074.0}, {"date": "2022-09-09", "close": 10.04, "volume": 36568.0}, {"date": "2022-09-12", "close": 10.01, "volume": 119686.0}, {"date": "2022-09-13", "close": 9.94, "volume": 88206.0}, {"date": "2022-09-14", "close": 9.85, "volume": 57767.0}, {"date": "2022-09-15", "close": 9.7, "volume": 75929.0}, {"date": "2022-09-16", "close": 9.63, "volume": 331523.0}, {"date": "2022-09-19", "close": 9.58, "volume": 246872.0}, {"date": "2022-09-20", "close": 9.54, "volume": 156825.0}, {"date": "2022-09-21", "close": 9.5, "volume": 91203.0}, {"date": "2022-09-22", "close": 9.41, "volume": 113751.0}, {"date": "2022-09-23", "close": 9.41, "volume": 156998.0}, {"date": "2022-09-26", "close": 9.23, "volume": 153083.0}, {"date": "2022-09-27", "close": 9.2, "volume": 74483.0}, {"date": "2022-09-28", "close": 9.22, "volume": 235021.0}, {"date": "2022-09-29", "close": 9.07, "volume": 156737.0}, {"date": "2022-09-30", "close": 9.13, "volume": 140751.0}, {"date": "2022-10-03", "close": 9.2, "volume": 194892.0}, {"date": "2022-10-04", "close": 9.31, "volume": 399551.0}, {"date": "2022-10-05", "close": 9.27, "volume": 253094.0}, {"date": "2022-10-06", "close": 9.27, "volume": 148121.0}, {"date": "2022-10-07", "close": 9.29, "volume": 146755.0}, {"date": "2022-10-10", "close": 9.23, "volume": 71684.0}, {"date": "2022-10-11", "close": 9.29, "volume": 112163.0}, {"date": "2022-10-12", "close": 9.29, "volume": 104070.0}, {"date": "2022-10-13", "close": 9.27, "volume": 154798.0}, {"date": "2022-10-14", "close": 9.16, "volume": 63471.0}, {"date": "2022-10-17", "close": 9.16, "volume": 124731.0}, {"date": "2022-10-18", "close": 9.12, "volume": 124926.0}, {"date": "2022-10-19", "close": 9.02, "volume": 73801.0}, {"date": "2022-10-20", "close": 9.01, "volume": 184460.0}, {"date": "2022-10-21", "close": 8.94, "volume": 76362.0}, {"date": "2022-10-24", "close": 8.84, "volume": 171541.0}, {"date": "2022-10-25", "close": 8.8, "volume": 267989.0}, {"date": "2022-10-26", "close": 8.86, "volume": 283685.0}, {"date": "2022-10-27", "close": 8.82, "volume": 169154.0}, {"date": "2022-10-28", "close": 8.87, "volume": 233301.0}, {"date": "2022-10-31", "close": 8.85, "volume": 116770.0}, {"date": "2022-11-01", "close": 8.85, "volume": 182477.0}, {"date": "2022-11-02", "close": 8.92, "volume": 281648.0}, {"date": "2022-11-03", "close": 8.83, "volume": 149183.0}, {"date": "2022-11-04", "close": 8.96, "volume": 162561.0}, {"date": "2022-11-07", "close": 8.9, "volume": 85533.0}, {"date": "2022-11-08", "close": 8.84, "volume": 237289.0}, {"date": "2022-11-09", "close": 8.8, "volume": 244039.0}, {"date": "2022-11-10", "close": 9.09, "volume": 324332.0}, {"date": "2022-11-11", "close": 9.12, "volume": 351639.0}, {"date": "2022-11-14", "close": 9.07, "volume": 141054.0}, {"date": "2022-11-15", "close": 9.16, "volume": 230720.0}, {"date": "2022-11-16", "close": 9.32, "volume": 172082.0}, {"date": "2022-11-17", "close": 9.42, "volume": 179985.0}, {"date": "2022-11-18", "close": 9.47, "volume": 102490.0}, {"date": "2022-11-21", "close": 9.62, "volume": 244368.0}, {"date": "2022-11-22", "close": 9.83, "volume": 237772.0}, {"date": "2022-11-23", "close": 9.88, "volume": 143698.0}, {"date": "2022-11-25", "close": 9.9, "volume": 26298.0}, {"date": "2022-11-28", "close": 9.86, "volume": 187375.0}, {"date": "2022-11-29", "close": 9.94, "volume": 73204.0}, {"date": "2022-11-30", "close": 9.97, "volume": 173259.0}, {"date": "2022-12-01", "close": 9.96, "volume": 86131.0}, {"date": "2022-12-02", "close": 9.92, "volume": 186522.0}, {"date": "2022-12-05", "close": 9.82, "volume": 153696.0}, {"date": "2022-12-06", "close": 9.83, "volume": 109276.0}, {"date": "2022-12-07", "close": 9.89, "volume": 150988.0}, {"date": "2022-12-08", "close": 9.79, "volume": 280389.0}, {"date": "2022-12-09", "close": 9.75, "volume": 112926.0}, {"date": "2022-12-12", "close": 9.68, "volume": 142772.0}, {"date": "2022-12-13", "close": 9.69, "volume": 161740.0}, {"date": "2022-12-14", "close": 9.68, "volume": 177014.0}, {"date": "2022-12-15", "close": 9.63, "volume": 173807.0}, {"date": "2022-12-16", "close": 9.57, "volume": 210718.0}, {"date": "2022-12-19", "close": 9.58, "volume": 259686.0}, {"date": "2022-12-20", "close": 9.53, "volume": 305376.0}, {"date": "2022-12-21", "close": 9.51, "volume": 263193.0}, {"date": "2022-12-22", "close": 9.49, "volume": 181947.0}, {"date": "2022-12-23", "close": 9.46, "volume": 199880.0}, {"date": "2022-12-27", "close": 9.43, "volume": 343557.0}, {"date": "2022-12-28", "close": 9.47, "volume": 228845.0}, {"date": "2022-12-29", "close": 9.55, "volume": 373378.0}, {"date": "2022-12-30", "close": 9.42, "volume": 453782.0}, {"date": "2023-01-03", "close": 9.56, "volume": 138754.0}, {"date": "2023-01-04", "close": 9.8, "volume": 207628.0}, {"date": "2023-01-05", "close": 9.8, "volume": 162724.0}, {"date": "2023-01-06", "close": 9.91, "volume": 120281.0}, {"date": "2023-01-09", "close": 9.97, "volume": 75514.0}, {"date": "2023-01-10", "close": 9.97, "volume": 56778.0}, {"date": "2023-01-11", "close": 10.05, "volume": 40662.0}, {"date": "2023-01-12", "close": 10.16, "volume": 133125.0}, {"date": "2023-01-13", "close": 10.13, "volume": 76869.0}, {"date": "2023-01-17", "close": 10.11, "volume": 157486.0}, {"date": "2023-01-18", "close": 10.15, "volume": 119682.0}, {"date": "2023-01-19", "close": 10.15, "volume": 120764.0}, {"date": "2023-01-20", "close": 10.24, "volume": 100294.0}, {"date": "2023-01-23", "close": 10.23, "volume": 141793.0}, {"date": "2023-01-24", "close": 10.33, "volume": 103771.0}, {"date": "2023-01-25", "close": 10.24, "volume": 117655.0}, {"date": "2023-01-26", "close": 10.18, "volume": 139541.0}, {"date": "2023-01-27", "close": 10.14, "volume": 78122.0}, {"date": "2023-01-30", "close": 10.15, "volume": 130322.0}, {"date": "2023-01-31", "close": 10.12, "volume": 220988.0}, {"date": "2023-02-01", "close": 10.18, "volume": 151659.0}, {"date": "2023-02-02", "close": 10.17, "volume": 204383.0}, {"date": "2023-02-03", "close": 10.13, "volume": 113908.0}, {"date": "2023-02-06", "close": 10.01, "volume": 108700.0}, {"date": "2023-02-07", "close": 10.17, "volume": 116915.0}, {"date": "2023-02-08", "close": 10.18, "volume": 78839.0}, {"date": "2023-02-09", "close": 10.1, "volume": 103118.0}, {"date": "2023-02-10", "close": 10.08, "volume": 70817.0}, {"date": "2023-02-13", "close": 10.08, "volume": 52213.0}, {"date": "2023-02-14", "close": 9.96, "volume": 53379.0}, {"date": "2023-02-15", "close": 9.92, "volume": 79138.0}, {"date": "2023-02-16", "close": 9.65, "volume": 126662.0}, {"date": "2023-02-17", "close": 9.63, "volume": 120304.0}, {"date": "2023-02-21", "close": 9.49, "volume": 128338.0}, {"date": "2023-02-22", "close": 9.49, "volume": 86619.0}, {"date": "2023-02-23", "close": 9.48, "volume": 104752.0}, {"date": "2023-02-24", "close": 9.42, "volume": 145869.0}, {"date": "2023-02-27", "close": 9.47, "volume": 75484.0}, {"date": "2023-02-28", "close": 9.47, "volume": 65583.0}, {"date": "2023-03-01", "close": 9.47, "volume": 62130.0}, {"date": "2023-03-02", "close": 9.32, "volume": 193601.0}, {"date": "2023-03-03", "close": 9.41, "volume": 114631.0}, {"date": "2023-03-06", "close": 9.4, "volume": 136112.0}, {"date": "2023-03-07", "close": 9.43, "volume": 113152.0}, {"date": "2023-03-08", "close": 9.41, "volume": 45410.0}, {"date": "2023-03-09", "close": 9.53, "volume": 134098.0}, {"date": "2023-03-10", "close": 9.52, "volume": 93555.0}, {"date": "2023-03-13", "close": 9.56, "volume": 47387.0}, {"date": "2023-03-14", "close": 9.53, "volume": 62653.0}, {"date": "2023-03-15", "close": 9.53, "volume": 115682.0}, {"date": "2023-03-16", "close": 9.57, "volume": 78806.0}, {"date": "2023-03-17", "close": 9.66, "volume": 84274.0}, {"date": "2023-03-20", "close": 9.64, "volume": 62259.0}, {"date": "2023-03-21", "close": 9.54, "volume": 47245.0}, {"date": "2023-03-22", "close": 9.48, "volume": 123813.0}, {"date": "2023-03-23", "close": 9.44, "volume": 47652.0}, {"date": "2023-03-24", "close": 9.53, "volume": 147404.0}, {"date": "2023-03-27", "close": 9.55, "volume": 102557.0}, {"date": "2023-03-28", "close": 9.59, "volume": 83309.0}, {"date": "2023-03-29", "close": 9.62, "volume": 70444.0}, {"date": "2023-03-30", "close": 9.79, "volume": 60520.0}, {"date": "2023-03-31", "close": 9.98, "volume": 102700.0}, {"date": "2023-04-03", "close": 9.86, "volume": 120276.0}, {"date": "2023-04-04", "close": 9.82, "volume": 40724.0}, {"date": "2023-04-05", "close": 9.94, "volume": 118188.0}, {"date": "2023-04-06", "close": 9.86, "volume": 101045.0}, {"date": "2023-04-10", "close": 9.83, "volume": 76670.0}, {"date": "2023-04-11", "close": 9.84, "volume": 159030.0}, {"date": "2023-04-12", "close": 9.85, "volume": 78249.0}, {"date": "2023-04-13", "close": 9.84, "volume": 81053.0}, {"date": "2023-04-14", "close": 9.77, "volume": 48125.0}, {"date": "2023-04-17", "close": 9.7, "volume": 48312.0}, {"date": "2023-04-18", "close": 9.57, "volume": 138239.0}, {"date": "2023-04-19", "close": 9.51, "volume": 127324.0}, {"date": "2023-04-20", "close": 9.56, "volume": 78188.0}, {"date": "2023-04-21", "close": 9.55, "volume": 94504.0}, {"date": "2023-04-24", "close": 9.57, "volume": 66172.0}, {"date": "2023-04-25", "close": 9.56, "volume": 99325.0}, {"date": "2023-04-26", "close": 9.72, "volume": 105898.0}, {"date": "2023-04-27", "close": 9.7, "volume": 75124.0}, {"date": "2023-04-28", "close": 9.75, "volume": 118651.0}, {"date": "2023-05-01", "close": 9.57, "volume": 98471.0}, {"date": "2023-05-02", "close": 9.56, "volume": 87594.0}, {"date": "2023-05-03", "close": 9.55, "volume": 61829.0}, {"date": "2023-05-04", "close": 9.59, "volume": 76134.0}, {"date": "2023-05-05", "close": 9.67, "volume": 73798.0}, {"date": "2023-05-08", "close": 9.58, "volume": 128538.0}, {"date": "2023-05-09", "close": 9.53, "volume": 92394.0}, {"date": "2023-05-10", "close": 9.57, "volume": 98727.0}, {"date": "2023-05-11", "close": 9.53, "volume": 80045.0}, {"date": "2023-05-12", "close": 9.51, "volume": 50289.0}, {"date": "2023-05-15", "close": 9.54, "volume": 43505.0}, {"date": "2023-05-16", "close": 9.5, "volume": 26846.0}, {"date": "2023-05-17", "close": 9.48, "volume": 80063.0}, {"date": "2023-05-18", "close": 9.42, "volume": 66952.0}, {"date": "2023-05-19", "close": 9.34, "volume": 47593.0}, {"date": "2023-05-22", "close": 9.3, "volume": 56144.0}, {"date": "2023-05-23", "close": 9.23, "volume": 96280.0}, {"date": "2023-05-24", "close": 9.12, "volume": 97161.0}, {"date": "2023-05-25", "close": 9.18, "volume": 113965.0}, {"date": "2023-05-26", "close": 9.17, "volume": 132803.0}, {"date": "2023-05-30", "close": 9.27, "volume": 75409.0}, {"date": "2023-05-31", "close": 9.34, "volume": 129170.0}, {"date": "2023-06-01", "close": 9.38, "volume": 83760.0}, {"date": "2023-06-02", "close": 9.31, "volume": 122523.0}, {"date": "2023-06-05", "close": 9.39, "volume": 98732.0}, {"date": "2023-06-06", "close": 9.42, "volume": 117115.0}, {"date": "2023-06-07", "close": 9.37, "volume": 100644.0}, {"date": "2023-06-08", "close": 9.44, "volume": 50745.0}, {"date": "2023-06-09", "close": 9.44, "volume": 81196.0}, {"date": "2023-06-12", "close": 9.46, "volume": 76836.0}, {"date": "2023-06-13", "close": 9.43, "volume": 76341.0}, {"date": "2023-06-14", "close": 9.43, "volume": 102841.0}, {"date": "2023-06-15", "close": 9.48, "volume": 80638.0}, {"date": "2023-06-16", "close": 9.38, "volume": 47935.0}, {"date": "2023-06-20", "close": 9.4, "volume": 76654.0}, {"date": "2023-06-21", "close": 9.43, "volume": 45082.0}, {"date": "2023-06-22", "close": 9.45, "volume": 64680.0}, {"date": "2023-06-23", "close": 9.57, "volume": 79134.0}, {"date": "2023-06-26", "close": 9.55, "volume": 69225.0}, {"date": "2023-06-27", "close": 9.61, "volume": 146755.0}, {"date": "2023-06-28", "close": 9.67, "volume": 86528.0}, {"date": "2023-06-29", "close": 9.55, "volume": 140608.0}, {"date": "2023-06-30", "close": 9.56, "volume": 98549.0}, {"date": "2023-07-03", "close": 9.65, "volume": 40733.0}, {"date": "2023-07-05", "close": 9.62, "volume": 99345.0}, {"date": "2023-07-06", "close": 9.51, "volume": 90279.0}, {"date": "2023-07-07", "close": 9.57, "volume": 79216.0}, {"date": "2023-07-10", "close": 9.62, "volume": 64217.0}, {"date": "2023-07-11", "close": 9.6, "volume": 62699.0}, {"date": "2023-07-12", "close": 9.68, "volume": 66271.0}, {"date": "2023-07-13", "close": 9.72, "volume": 37185.0}, {"date": "2023-07-14", "close": 9.65, "volume": 91818.0}, {"date": "2023-07-17", "close": 9.57, "volume": 102015.0}, {"date": "2023-07-18", "close": 9.59, "volume": 105360.0}, {"date": "2023-07-19", "close": 9.64, "volume": 121372.0}, {"date": "2023-07-20", "close": 9.55, "volume": 167304.0}, {"date": "2023-07-21", "close": 9.56, "volume": 82859.0}, {"date": "2023-07-24", "close": 9.57, "volume": 154981.0}, {"date": "2023-07-25", "close": 9.57, "volume": 184888.0}, {"date": "2023-07-26", "close": 9.57, "volume": 110780.0}, {"date": "2023-07-27", "close": 9.5, "volume": 197330.0}, {"date": "2023-07-28", "close": 9.55, "volume": 140892.0}, {"date": "2023-07-31", "close": 9.55, "volume": 84525.0}, {"date": "2023-08-01", "close": 9.49, "volume": 149354.0}, {"date": "2023-08-02", "close": 9.44, "volume": 79127.0}, {"date": "2023-08-03", "close": 9.29, "volume": 185778.0}, {"date": "2023-08-04", "close": 9.35, "volume": 86015.0}, {"date": "2023-08-07", "close": 9.3, "volume": 111898.0}, {"date": "2023-08-08", "close": 9.32, "volume": 80278.0}, {"date": "2023-08-09", "close": 9.36, "volume": 91011.0}, {"date": "2023-08-10", "close": 9.39, "volume": 89514.0}, {"date": "2023-08-11", "close": 9.41, "volume": 66729.0}, {"date": "2023-08-14", "close": 9.36, "volume": 56524.0}, {"date": "2023-08-15", "close": 9.3, "volume": 118400.0}, {"date": "2023-08-16", "close": 9.21, "volume": 114303.0}, {"date": "2023-08-17", "close": 9.22, "volume": 130664.0}, {"date": "2023-08-18", "close": 9.2, "volume": 103638.0}, {"date": "2023-08-21", "close": 9.1, "volume": 93595.0}, {"date": "2023-08-22", "close": 9.09, "volume": 143246.0}, {"date": "2023-08-23", "close": 9.12, "volume": 72674.0}, {"date": "2023-08-24", "close": 9.09, "volume": 70124.0}, {"date": "2023-08-25", "close": 9.09, "volume": 85620.0}, {"date": "2023-08-28", "close": 9.07, "volume": 100209.0}, {"date": "2023-08-29", "close": 9.15, "volume": 225821.0}, {"date": "2023-08-30", "close": 9.11, "volume": 115612.0}, {"date": "2023-08-31", "close": 9.13, "volume": 256148.0}, {"date": "2023-09-01", "close": 9.09, "volume": 117337.0}, {"date": "2023-09-05", "close": 9.07, "volume": 112745.0}, {"date": "2023-09-06", "close": 9.06, "volume": 94580.0}, {"date": "2023-09-07", "close": 9.01, "volume": 114160.0}, {"date": "2023-09-08", "close": 8.94, "volume": 157980.0}, {"date": "2023-09-11", "close": 8.91, "volume": 85856.0}, {"date": "2023-09-12", "close": 8.89, "volume": 91090.0}, {"date": "2023-09-13", "close": 8.88, "volume": 128678.0}, {"date": "2023-09-14", "close": 8.82, "volume": 126596.0}, {"date": "2023-09-15", "close": 8.84, "volume": 118188.0}, {"date": "2023-09-18", "close": 8.81, "volume": 88871.0}, {"date": "2023-09-19", "close": 8.78, "volume": 63686.0}, {"date": "2023-09-20", "close": 8.82, "volume": 171550.0}, {"date": "2023-09-21", "close": 8.73, "volume": 173754.0}, {"date": "2023-09-22", "close": 8.77, "volume": 127282.0}, {"date": "2023-09-25", "close": 8.62, "volume": 86306.0}, {"date": "2023-09-26", "close": 8.53, "volume": 185775.0}, {"date": "2023-09-27", "close": 8.42, "volume": 152983.0}, {"date": "2023-09-28", "close": 8.4, "volume": 310900.0}, {"date": "2023-09-29", "close": 8.39, "volume": 125667.0}, {"date": "2023-10-02", "close": 8.34, "volume": 232629.0}, {"date": "2023-10-03", "close": 8.32, "volume": 145712.0}, {"date": "2023-10-04", "close": 8.39, "volume": 165815.0}, {"date": "2023-10-05", "close": 8.32, "volume": 68723.0}, {"date": "2023-10-06", "close": 8.27, "volume": 206973.0}, {"date": "2023-10-09", "close": 8.34, "volume": 126982.0}, {"date": "2023-10-10", "close": 8.41, "volume": 95358.0}, {"date": "2023-10-11", "close": 8.48, "volume": 233833.0}, {"date": "2023-10-12", "close": 8.42, "volume": 122648.0}, {"date": "2023-10-13", "close": 8.44, "volume": 125192.0}, {"date": "2023-10-16", "close": 8.36, "volume": 118580.0}, {"date": "2023-10-17", "close": 8.31, "volume": 117403.0}, {"date": "2023-10-18", "close": 8.2, "volume": 74322.0}, {"date": "2023-10-19", "close": 8.2, "volume": 131972.0}, {"date": "2023-10-20", "close": 8.15, "volume": 115907.0}, {"date": "2023-10-23", "close": 8.14, "volume": 121956.0}, {"date": "2023-10-24", "close": 8.17, "volume": 172233.0}, {"date": "2023-10-25", "close": 8.06, "volume": 197753.0}, {"date": "2023-10-26", "close": 8.09, "volume": 77546.0}, {"date": "2023-10-27", "close": 8.09, "volume": 64173.0}, {"date": "2023-10-30", "close": 8.15, "volume": 105610.0}, {"date": "2023-10-31", "close": 8.16, "volume": 92328.0}, {"date": "2023-11-01", "close": 8.36, "volume": 139822.0}, {"date": "2023-11-02", "close": 8.43, "volume": 177486.0}, {"date": "2023-11-03", "close": 8.61, "volume": 214192.0}, {"date": "2023-11-06", "close": 8.56, "volume": 114539.0}, {"date": "2023-11-07", "close": 8.67, "volume": 132204.0}, {"date": "2023-11-08", "close": 8.75, "volume": 145712.0}, {"date": "2023-11-09", "close": 8.69, "volume": 238336.0}, {"date": "2023-11-10", "close": 8.72, "volume": 106298.0}, {"date": "2023-11-13", "close": 8.71, "volume": 208690.0}, {"date": "2023-11-14", "close": 8.82, "volume": 162632.0}, {"date": "2023-11-15", "close": 8.86, "volume": 79275.0}, {"date": "2023-11-16", "close": 9.0, "volume": 176726.0}, {"date": "2023-11-17", "close": 8.99, "volume": 140536.0}, {"date": "2023-11-20", "close": 9.03, "volume": 131394.0}, {"date": "2023-11-21", "close": 9.03, "volume": 153981.0}, {"date": "2023-11-22", "close": 9.04, "volume": 219935.0}, {"date": "2023-11-24", "close": 9.06, "volume": 49942.0}, {"date": "2023-11-27", "close": 9.07, "volume": 154083.0}, {"date": "2023-11-28", "close": 9.09, "volume": 431520.0}, {"date": "2023-11-29", "close": 9.21, "volume": 173722.0}, {"date": "2023-11-30", "close": 9.18, "volume": 163160.0}, {"date": "2023-12-01", "close": 9.33, "volume": 293636.0}, {"date": "2023-12-04", "close": 9.33, "volume": 278490.0}, {"date": "2023-12-05", "close": 9.32, "volume": 143911.0}, {"date": "2023-12-06", "close": 9.34, "volume": 160183.0}, {"date": "2023-12-07", "close": 9.38, "volume": 162679.0}, {"date": "2023-12-08", "close": 9.33, "volume": 141668.0}, {"date": "2023-12-11", "close": 9.3, "volume": 237096.0}, {"date": "2023-12-12", "close": 9.28, "volume": 198460.0}, {"date": "2023-12-13", "close": 9.34, "volume": 320738.0}, {"date": "2023-12-14", "close": 9.45, "volume": 319232.0}, {"date": "2023-12-15", "close": 9.49, "volume": 229090.0}, {"date": "2023-12-18", "close": 9.48, "volume": 191158.0}, {"date": "2023-12-19", "close": 9.54, "volume": 286861.0}, {"date": "2023-12-20", "close": 9.51, "volume": 206881.0}, {"date": "2023-12-21", "close": 9.51, "volume": 295842.0}, {"date": "2023-12-22", "close": 9.5, "volume": 195344.0}, {"date": "2023-12-26", "close": 9.47, "volume": 438030.0}, {"date": "2023-12-27", "close": 9.53, "volume": 185887.0}, {"date": "2023-12-28", "close": 9.46, "volume": 253433.0}, {"date": "2023-12-29", "close": 9.51, "volume": 224989.0}, {"date": "2024-01-02", "close": 9.56, "volume": 114877.0}, {"date": "2024-01-03", "close": 9.59, "volume": 80371.0}, {"date": "2024-01-04", "close": 9.53, "volume": 292060.0}, {"date": "2024-01-05", "close": 9.5, "volume": 160142.0}, {"date": "2024-01-08", "close": 9.58, "volume": 275780.0}, {"date": "2024-01-09", "close": 9.54, "volume": 114724.0}, {"date": "2024-01-10", "close": 9.52, "volume": 121042.0}, {"date": "2024-01-11", "close": 9.53, "volume": 72525.0}, {"date": "2024-01-12", "close": 9.56, "volume": 90912.0}, {"date": "2024-01-16", "close": 9.52, "volume": 347568.0}, {"date": "2024-01-17", "close": 9.4, "volume": 150372.0}, {"date": "2024-01-18", "close": 9.34, "volume": 201996.0}, {"date": "2024-01-19", "close": 9.33, "volume": 359467.0}, {"date": "2024-01-22", "close": 9.36, "volume": 175447.0}, {"date": "2024-01-23", "close": 9.29, "volume": 327261.0}, {"date": "2024-01-24", "close": 9.31, "volume": 222002.0}, {"date": "2024-01-25", "close": 9.32, "volume": 240177.0}, {"date": "2024-01-26", "close": 9.31, "volume": 223841.0}, {"date": "2024-01-29", "close": 9.39, "volume": 204740.0}, {"date": "2024-01-30", "close": 9.45, "volume": 179090.0}, {"date": "2024-01-31", "close": 9.53, "volume": 139257.0}, {"date": "2024-02-01", "close": 9.63, "volume": 264702.0}, {"date": "2024-02-02", "close": 9.58, "volume": 210506.0}, {"date": "2024-02-05", "close": 9.51, "volume": 178043.0}, {"date": "2024-02-06", "close": 9.58, "volume": 152986.0}, {"date": "2024-02-07", "close": 9.6, "volume": 163407.0}, {"date": "2024-02-08", "close": 9.61, "volume": 213137.0}, {"date": "2024-02-09", "close": 9.58, "volume": 284270.0}, {"date": "2024-02-12", "close": 9.6, "volume": 299071.0}, {"date": "2024-02-13", "close": 9.52, "volume": 252307.0}, {"date": "2024-02-14", "close": 9.57, "volume": 59609.0}, {"date": "2024-02-15", "close": 9.6, "volume": 68016.0}, {"date": "2024-02-16", "close": 9.56, "volume": 79987.0}, {"date": "2024-02-20", "close": 9.6, "volume": 107127.0}, {"date": "2024-02-21", "close": 9.58, "volume": 72424.0}, {"date": "2024-02-22", "close": 9.59, "volume": 48758.0}, {"date": "2024-02-23", "close": 9.57, "volume": 81964.0}, {"date": "2024-02-26", "close": 9.51, "volume": 61773.0}, {"date": "2024-02-27", "close": 9.5, "volume": 146020.0}, {"date": "2024-02-28", "close": 9.55, "volume": 113333.0}, {"date": "2024-02-29", "close": 9.58, "volume": 77281.0}, {"date": "2024-03-01", "close": 9.61, "volume": 85004.0}, {"date": "2024-03-04", "close": 9.59, "volume": 75026.0}, {"date": "2024-03-05", "close": 9.63, "volume": 75012.0}, {"date": "2024-03-06", "close": 9.66, "volume": 78403.0}, {"date": "2024-03-07", "close": 9.68, "volume": 95873.0}, {"date": "2024-03-08", "close": 9.7, "volume": 125896.0}, {"date": "2024-03-11", "close": 9.69, "volume": 65581.0}, {"date": "2024-03-12", "close": 9.66, "volume": 126570.0}, {"date": "2024-03-13", "close": 9.68, "volume": 163376.0}, {"date": "2024-03-14", "close": 9.6, "volume": 186984.0}, {"date": "2024-03-15", "close": 9.64, "volume": 58440.0}, {"date": "2024-03-18", "close": 9.69, "volume": 121377.0}, {"date": "2024-03-19", "close": 9.66, "volume": 82120.0}, {"date": "2024-03-20", "close": 9.69, "volume": 128861.0}, {"date": "2024-03-21", "close": 9.66, "volume": 118470.0}, {"date": "2024-03-22", "close": 9.68, "volume": 167731.0}, {"date": "2024-03-25", "close": 9.66, "volume": 96414.0}, {"date": "2024-03-26", "close": 9.66, "volume": 120713.0}, {"date": "2024-03-27", "close": 9.65, "volume": 86283.0}, {"date": "2024-03-28", "close": 9.68, "volume": 183395.0}, {"date": "2024-04-01", "close": 9.57, "volume": 114866.0}, {"date": "2024-04-02", "close": 9.53, "volume": 109791.0}, {"date": "2024-04-03", "close": 9.49, "volume": 150154.0}, {"date": "2024-04-04", "close": 9.47, "volume": 127197.0}, {"date": "2024-04-05", "close": 9.445, "volume": 64051.0}, {"date": "2024-04-08", "close": 9.47, "volume": 109691.0}, {"date": "2024-04-09", "close": 9.49, "volume": 44391.0}, {"date": "2024-04-10", "close": 9.36, "volume": 108872.0}, {"date": "2024-04-11", "close": 9.35, "volume": 96948.0}, {"date": "2024-04-12", "close": 9.38, "volume": 89671.0}, {"date": "2024-04-15", "close": 9.29, "volume": 115005.0}, {"date": "2024-04-16", "close": 9.29, "volume": 161301.0}, {"date": "2024-04-17", "close": 9.31, "volume": 109061.0}, {"date": "2024-04-18", "close": 9.31, "volume": 126513.0}, {"date": "2024-04-19", "close": 9.28, "volume": 86807.0}, {"date": "2024-04-22", "close": 9.29, "volume": 113536.0}, {"date": "2024-04-23", "close": 9.35, "volume": 85452.0}, {"date": "2024-04-24", "close": 9.39, "volume": 145695.0}, {"date": "2024-04-25", "close": 9.29, "volume": 46683.0}, {"date": "2024-04-26", "close": 9.32, "volume": 54656.0}, {"date": "2024-04-29", "close": 9.34, "volume": 64075.0}, {"date": "2024-04-30", "close": 9.33, "volume": 79745.0}, {"date": "2024-05-01", "close": 9.36, "volume": 84160.0}, {"date": "2024-05-02", "close": 9.36, "volume": 68133.0}, {"date": "2024-05-03", "close": 9.49, "volume": 173574.0}, {"date": "2024-05-06", "close": 9.54, "volume": 103165.0}, {"date": "2024-05-07", "close": 9.64, "volume": 153993.0}, {"date": "2024-05-08", "close": 9.68, "volume": 88194.0}, {"date": "2024-05-09", "close": 9.65, "volume": 106417.0}, {"date": "2024-05-10", "close": 9.57, "volume": 106036.0}, {"date": "2024-05-13", "close": 9.56, "volume": 136178.0}, {"date": "2024-05-14", "close": 9.58, "volume": 154075.0}, {"date": "2024-05-15", "close": 9.56, "volume": 105891.0}, {"date": "2024-05-16", "close": 9.58, "volume": 116696.0}, {"date": "2024-05-17", "close": 9.61, "volume": 153592.0}, {"date": "2024-05-20", "close": 9.57, "volume": 114324.0}, {"date": "2024-05-21", "close": 9.55, "volume": 71861.0}, {"date": "2024-05-22", "close": 9.54, "volume": 193892.0}, {"date": "2024-05-23", "close": 9.54, "volume": 264907.0}, {"date": "2024-05-24", "close": 9.88, "volume": 370900.0}, {"date": "2024-05-28", "close": 9.74, "volume": 276394.0}, {"date": "2024-05-29", "close": 9.65, "volume": 178801.0}, {"date": "2024-05-30", "close": 9.65, "volume": 290943.0}, {"date": "2024-05-31", "close": 9.65, "volume": 142321.0}, {"date": "2024-06-03", "close": 9.68, "volume": 126530.0}, {"date": "2024-06-04", "close": 9.68, "volume": 120596.0}, {"date": "2024-06-05", "close": 9.8, "volume": 229715.0}, {"date": "2024-06-06", "close": 9.83, "volume": 120278.0}, {"date": "2024-06-07", "close": 9.77, "volume": 111847.0}, {"date": "2024-06-10", "close": 9.81, "volume": 90921.0}, {"date": "2024-06-11", "close": 9.8, "volume": 129897.0}, {"date": "2024-06-12", "close": 9.85, "volume": 126071.0}, {"date": "2024-06-13", "close": 9.91, "volume": 120624.0}, {"date": "2024-06-14", "close": 9.95, "volume": 63629.0}, {"date": "2024-06-17", "close": 9.95, "volume": 128234.0}, {"date": "2024-06-18", "close": 9.96, "volume": 126375.0}, {"date": "2024-06-20", "close": 9.93, "volume": 145246.0}, {"date": "2024-06-21", "close": 9.9, "volume": 85549.0}, {"date": "2024-06-24", "close": 9.9, "volume": 131445.0}, {"date": "2024-06-25", "close": 9.91, "volume": 74599.0}, {"date": "2024-06-26", "close": 9.95, "volume": 159651.0}, {"date": "2024-06-27", "close": 9.96, "volume": 170252.0}, {"date": "2024-06-28", "close": 9.92, "volume": 147475.0}, {"date": "2024-07-01", "close": 9.93, "volume": 155578.0}, {"date": "2024-07-02", "close": 9.98, "volume": 87602.0}, {"date": "2024-07-03", "close": 10.02, "volume": 78071.0}, {"date": "2024-07-05", "close": 10.11, "volume": 104453.0}, {"date": "2024-07-08", "close": 10.1, "volume": 73736.0}, {"date": "2024-07-09", "close": 10.07, "volume": 108378.0}, {"date": "2024-07-10", "close": 10.1, "volume": 136193.0}, {"date": "2024-07-11", "close": 10.21, "volume": 149649.0}, {"date": "2024-07-12", "close": 10.22, "volume": 119089.0}, {"date": "2024-07-15", "close": 10.17, "volume": 239669.0}, {"date": "2024-07-16", "close": 10.11, "volume": 144105.0}, {"date": "2024-07-17", "close": 9.98, "volume": 154244.0}, {"date": "2024-07-18", "close": 9.93, "volume": 266827.0}, {"date": "2024-07-19", "close": 9.86, "volume": 205836.0}, {"date": "2024-07-22", "close": 9.92, "volume": 232648.0}, {"date": "2024-07-23", "close": 9.98, "volume": 89652.0}, {"date": "2024-07-24", "close": 9.87, "volume": 162488.0}, {"date": "2024-07-25", "close": 9.9447, "volume": 162263.0}, {"date": "2024-07-26", "close": 10.02, "volume": 133018.0}, {"date": "2024-07-29", "close": 10.04, "volume": 84252.0}, {"date": "2024-07-30", "close": 10.06, "volume": 177095.0}, {"date": "2024-07-31", "close": 10.08, "volume": 149296.0}, {"date": "2024-08-01", "close": 10.24, "volume": 175588.0}, {"date": "2024-08-02", "close": 10.28, "volume": 154618.0}, {"date": "2024-08-05", "close": 10.26, "volume": 121603.0}, {"date": "2024-08-06", "close": 10.272, "volume": 108779.0}, {"date": "2024-08-07", "close": 10.275, "volume": 143721.0}, {"date": "2024-08-08", "close": 10.23, "volume": 87245.0}, {"date": "2024-08-09", "close": 10.18, "volume": 175255.0}, {"date": "2024-08-12", "close": 10.19, "volume": 77294.0}, {"date": "2024-08-13", "close": 10.22, "volume": 144293.0}, {"date": "2024-08-14", "close": 10.25, "volume": 66308.0}, {"date": "2024-08-15", "close": 10.2, "volume": 203823.0}, {"date": "2024-08-16", "close": 10.21, "volume": 144740.0}, {"date": "2024-08-19", "close": 10.18, "volume": 85297.0}, {"date": "2024-08-20", "close": 10.16, "volume": 158319.0}, {"date": "2024-08-21", "close": 10.19, "volume": 100847.0}, {"date": "2024-08-22", "close": 10.15, "volume": 76770.0}, {"date": "2024-08-23", "close": 10.18, "volume": 71937.0}, {"date": "2024-08-26", "close": 10.185, "volume": 127529.0}, {"date": "2024-08-27", "close": 10.21, "volume": 91101.0}, {"date": "2024-08-28", "close": 10.14, "volume": 119844.0}, {"date": "2024-08-29", "close": 10.16, "volume": 95416.0}, {"date": "2024-08-30", "close": 10.1, "volume": 193431.0}, {"date": "2024-09-03", "close": 10.17, "volume": 271871.0}, {"date": "2024-09-04", "close": 10.2, "volume": 206192.0}, {"date": "2024-09-05", "close": 10.23, "volume": 184593.0}, {"date": "2024-09-06", "close": 10.24, "volume": 164875.0}, {"date": "2024-09-09", "close": 10.26, "volume": 143221.0}, {"date": "2024-09-10", "close": 10.29, "volume": 132385.0}, {"date": "2024-09-11", "close": 10.37, "volume": 165123.0}, {"date": "2024-09-12", "close": 10.43, "volume": 183774.0}, {"date": "2024-09-13", "close": 10.42, "volume": 223851.0}, {"date": "2024-09-16", "close": 10.43, "volume": 132270.0}, {"date": "2024-09-17", "close": 10.32, "volume": 212410.0}, {"date": "2024-09-18", "close": 10.33, "volume": 250374.0}, {"date": "2024-09-19", "close": 10.35, "volume": 280683.0}, {"date": "2024-09-20", "close": 10.36, "volume": 80628.0}, {"date": "2024-09-23", "close": 10.38, "volume": 166279.0}, {"date": "2024-09-24", "close": 10.41, "volume": 103605.0}, {"date": "2024-09-25", "close": 10.39, "volume": 95960.0}, {"date": "2024-09-26", "close": 10.385, "volume": 60372.0}, {"date": "2024-09-27", "close": 10.4, "volume": 137754.0}, {"date": "2024-09-30", "close": 10.44, "volume": 312016.0}, {"date": "2024-10-01", "close": 10.48, "volume": 211059.0}, {"date": "2024-10-02", "close": 10.5, "volume": 132499.0}, {"date": "2024-10-03", "close": 10.47, "volume": 118245.0}, {"date": "2024-10-04", "close": 10.41, "volume": 106388.0}, {"date": "2024-10-07", "close": 10.34, "volume": 204765.0}, {"date": "2024-10-08", "close": 10.41, "volume": 412563.0}, {"date": "2024-10-09", "close": 10.38, "volume": 242267.0}, {"date": "2024-10-10", "close": 10.35, "volume": 158974.0}, {"date": "2024-10-11", "close": 10.37, "volume": 202457.0}, {"date": "2024-10-14", "close": 10.34, "volume": 153227.0}, {"date": "2024-10-15", "close": 10.34, "volume": 149177.0}, {"date": "2024-10-16", "close": 10.34, "volume": 108914.0}, {"date": "2024-10-17", "close": 10.27, "volume": 178409.0}, {"date": "2024-10-18", "close": 10.26, "volume": 165946.0}, {"date": "2024-10-21", "close": 10.2, "volume": 96904.0}, {"date": "2024-10-22", "close": 10.17, "volume": 235485.0}, {"date": "2024-10-23", "close": 10.03, "volume": 231672.0}, {"date": "2024-10-24", "close": 9.97, "volume": 313664.0}, {"date": "2024-10-25", "close": 9.96, "volume": 193809.0}, {"date": "2024-10-28", "close": 9.96, "volume": 195917.0}, {"date": "2024-10-29", "close": 9.9, "volume": 214346.0}, {"date": "2024-10-30", "close": 9.97, "volume": 172151.0}, {"date": "2024-10-31", "close": 10.09, "volume": 250662.0}, {"date": "2024-11-01", "close": 10.03, "volume": 176154.0}, {"date": "2024-11-04", "close": 10.02, "volume": 142253.0}, {"date": "2024-11-05", "close": 10.1, "volume": 126001.0}, {"date": "2024-11-06", "close": 10.02, "volume": 395352.0}, {"date": "2024-11-07", "close": 10.07, "volume": 213110.0}, {"date": "2024-11-08", "close": 10.11, "volume": 268829.0}, {"date": "2024-11-11", "close": 10.13, "volume": 148583.0}, {"date": "2024-11-12", "close": 10.02, "volume": 186845.0}, {"date": "2024-11-13", "close": 10.11, "volume": 173909.0}, {"date": "2024-11-14", "close": 10.1, "volume": 166887.0}, {"date": "2024-11-15", "close": 9.97, "volume": 128395.0}, {"date": "2024-11-18", "close": 9.99, "volume": 164933.0}, {"date": "2024-11-19", "close": 9.94, "volume": 167990.0}, {"date": "2024-11-20", "close": 9.98, "volume": 129412.0}, {"date": "2024-11-21", "close": 9.97, "volume": 134888.0}, {"date": "2024-11-22", "close": 9.98, "volume": 130412.0}, {"date": "2024-11-25", "close": 10.05, "volume": 258897.0}, {"date": "2024-11-26", "close": 10.05, "volume": 227751.0}, {"date": "2024-11-27", "close": 10.21, "volume": 248598.0}, {"date": "2024-11-29", "close": 10.27, "volume": 151066.0}, {"date": "2024-12-02", "close": 10.28, "volume": 177918.0}, {"date": "2024-12-03", "close": 10.28, "volume": 215040.0}, {"date": "2024-12-04", "close": 10.23, "volume": 366911.0}, {"date": "2024-12-05", "close": 10.17, "volume": 258638.0}, {"date": "2024-12-06", "close": 10.21, "volume": 147822.0}, {"date": "2024-12-09", "close": 10.19, "volume": 117370.0}, {"date": "2024-12-10", "close": 10.19, "volume": 217243.0}, {"date": "2024-12-11", "close": 10.22, "volume": 192634.0}, {"date": "2024-12-12", "close": 10.17, "volume": 232654.0}, {"date": "2024-12-13", "close": 10.09, "volume": 138974.0}, {"date": "2024-12-16", "close": 10.03, "volume": 196082.0}, {"date": "2024-12-17", "close": 9.86, "volume": 331821.0}, {"date": "2024-12-18", "close": 9.78, "volume": 167397.0}, {"date": "2024-12-19", "close": 9.64, "volume": 261170.0}, {"date": "2024-12-20", "close": 9.64, "volume": 175529.0}, {"date": "2024-12-23", "close": 9.6, "volume": 264946.0}, {"date": "2024-12-24", "close": 9.59, "volume": 118395.0}, {"date": "2024-12-26", "close": 9.68, "volume": 303981.0}, {"date": "2024-12-27", "close": 9.61, "volume": 181277.0}, {"date": "2024-12-30", "close": 9.72, "volume": 467777.0}, {"date": "2024-12-31", "close": 9.86, "volume": 362008.0}, {"date": "2025-01-02", "close": 9.92, "volume": 124506.0}, {"date": "2025-01-03", "close": 9.91, "volume": 107132.0}, {"date": "2025-01-06", "close": 9.89, "volume": 153804.0}, {"date": "2025-01-07", "close": 9.83, "volume": 148832.0}, {"date": "2025-01-08", "close": 9.785, "volume": 122897.0}, {"date": "2025-01-10", "close": 9.71, "volume": 211972.0}, {"date": "2025-01-13", "close": 9.68, "volume": 113319.0}, {"date": "2025-01-14", "close": 9.71, "volume": 165460.0}, {"date": "2025-01-15", "close": 9.8, "volume": 224752.0}, {"date": "2025-01-16", "close": 9.82, "volume": 147122.0}, {"date": "2025-01-17", "close": 9.8, "volume": 107993.0}, {"date": "2025-01-21", "close": 9.85, "volume": 76528.0}, {"date": "2025-01-22", "close": 9.83, "volume": 128632.0}, {"date": "2025-01-23", "close": 9.77, "volume": 194568.0}, {"date": "2025-01-24", "close": 9.78, "volume": 204297.0}, {"date": "2025-01-27", "close": 9.84, "volume": 109205.0}, {"date": "2025-01-28", "close": 9.82, "volume": 140114.0}, {"date": "2025-01-29", "close": 9.82, "volume": 134781.0}, {"date": "2025-01-30", "close": 9.95, "volume": 291177.0}, {"date": "2025-01-31", "close": 9.92, "volume": 220523.0}, {"date": "2025-02-03", "close": 9.94, "volume": 118315.0}, {"date": "2025-02-04", "close": 9.94, "volume": 147057.0}, {"date": "2025-02-05", "close": 10.0, "volume": 180395.0}, {"date": "2025-02-06", "close": 10.06, "volume": 181797.0}, {"date": "2025-02-07", "close": 10.01, "volume": 119132.0}, {"date": "2025-02-10", "close": 9.99, "volume": 173440.0}, {"date": "2025-02-11", "close": 9.96, "volume": 148196.0}, {"date": "2025-02-12", "close": 9.87, "volume": 200080.0}, {"date": "2025-02-13", "close": 9.91, "volume": 252242.0}, {"date": "2025-02-14", "close": 10.07, "volume": 244094.0}, {"date": "2025-02-18", "close": 10.01, "volume": 179602.0}, {"date": "2025-02-19", "close": 10.06, "volume": 251912.0}, {"date": "2025-02-20", "close": 10.05, "volume": 282868.0}, {"date": "2025-02-21", "close": 10.05, "volume": 216615.0}, {"date": "2025-02-24", "close": 9.99, "volume": 239240.0}, {"date": "2025-02-25", "close": 10.06, "volume": 186674.0}, {"date": "2025-02-26", "close": 10.05, "volume": 121075.0}, {"date": "2025-02-27", "close": 10.05, "volume": 248147.0}, {"date": "2025-02-28", "close": 10.08, "volume": 176619.0}, {"date": "2025-03-03", "close": 10.1, "volume": 133763.0}, {"date": "2025-03-04", "close": 10.01, "volume": 140705.0}, {"date": "2025-03-05", "close": 10.05, "volume": 116181.0}, {"date": "2025-03-06", "close": 9.98, "volume": 101188.0}, {"date": "2025-03-07", "close": 9.93, "volume": 104425.0}, {"date": "2025-03-10", "close": 9.98, "volume": 164964.0}, {"date": "2025-03-11", "close": 9.94, "volume": 111767.0}, {"date": "2025-03-12", "close": 9.89, "volume": 115701.0}, {"date": "2025-03-13", "close": 9.87, "volume": 149025.0}, {"date": "2025-03-14", "close": 9.84, "volume": 101267.0}, {"date": "2025-03-17", "close": 9.78, "volume": 153067.0}, {"date": "2025-03-18", "close": 9.73, "volume": 182520.0}, {"date": "2025-03-19", "close": 9.7, "volume": 210977.0}, {"date": "2025-03-20", "close": 9.7, "volume": 128978.0}, {"date": "2025-03-21", "close": 9.82, "volume": 132560.0}, {"date": "2025-03-24", "close": 9.84, "volume": 169665.0}, {"date": "2025-03-25", "close": 9.71, "volume": 167713.0}, {"date": "2025-03-26", "close": 9.65, "volume": 219009.0}, {"date": "2025-03-27", "close": 9.59, "volume": 145627.0}, {"date": "2025-03-28", "close": 9.65, "volume": 213745.0}, {"date": "2025-03-31", "close": 9.68, "volume": 152481.0}, {"date": "2025-04-01", "close": 9.72, "volume": 97132.0}, {"date": "2025-04-02", "close": 9.79, "volume": 189152.0}, {"date": "2025-04-03", "close": 9.77, "volume": 150110.0}, {"date": "2025-04-04", "close": 9.6, "volume": 253496.0}, {"date": "2025-04-07", "close": 9.36, "volume": 268672.0}, {"date": "2025-04-08", "close": 9.13, "volume": 337409.0}, {"date": "2025-04-09", "close": 9.38, "volume": 453293.0}, {"date": "2025-04-10", "close": 9.17, "volume": 187473.0}, {"date": "2025-04-11", "close": 9.2, "volume": 211267.0}, {"date": "2025-04-14", "close": 9.32, "volume": 187867.0}, {"date": "2025-04-15", "close": 9.39, "volume": 248650.0}, {"date": "2025-04-16", "close": 9.24, "volume": 161451.0}, {"date": "2025-04-17", "close": 9.29, "volume": 144565.0}, {"date": "2025-04-21", "close": 9.09, "volume": 288715.0}, {"date": "2025-04-22", "close": 9.15, "volume": 233833.0}, {"date": "2025-04-23", "close": 9.24, "volume": 247445.0}, {"date": "2025-04-24", "close": 9.36, "volume": 169393.0}, {"date": "2025-04-25", "close": 9.42, "volume": 181178.0}, {"date": "2025-04-28", "close": 9.38, "volume": 175593.0}, {"date": "2025-04-29", "close": 9.38, "volume": 180156.0}, {"date": "2025-04-30", "close": 9.46, "volume": 226088.0}, {"date": "2025-05-01", "close": 9.45, "volume": 143559.0}, {"date": "2025-05-02", "close": 9.48, "volume": 162972.0}, {"date": "2025-05-05", "close": 9.46, "volume": 223349.0}, {"date": "2025-05-06", "close": 9.43, "volume": 286441.0}, {"date": "2025-05-07", "close": 9.48, "volume": 243600.0}, {"date": "2025-05-08", "close": 9.49, "volume": 195249.0}, {"date": "2025-05-09", "close": 9.51, "volume": 64227.0}, {"date": "2025-05-12", "close": 9.51, "volume": 82236.0}, {"date": "2025-05-13", "close": 9.48, "volume": 119534.0}, {"date": "2025-05-14", "close": 9.4, "volume": 394221.0}, {"date": "2025-05-15", "close": 9.51, "volume": 142408.0}, {"date": "2025-05-16", "close": 9.43, "volume": 144324.0}, {"date": "2025-05-19", "close": 9.37, "volume": 166837.0}, {"date": "2025-05-20", "close": 9.36, "volume": 54668.0}, {"date": "2025-05-21", "close": 9.23, "volume": 149079.0}, {"date": "2025-05-22", "close": 9.24, "volume": 166423.0}, {"date": "2025-05-23", "close": 9.25, "volume": 160354.0}, {"date": "2025-05-27", "close": 9.35, "volume": 164959.0}, {"date": "2025-05-28", "close": 9.26, "volume": 99728.0}, {"date": "2025-05-29", "close": 9.3, "volume": 140064.0}, {"date": "2025-05-30", "close": 9.38, "volume": 161106.0}, {"date": "2025-06-02", "close": 9.38, "volume": 127125.0}, {"date": "2025-06-03", "close": 9.32, "volume": 88279.0}, {"date": "2025-06-04", "close": 9.37, "volume": 135369.0}, {"date": "2025-06-05", "close": 9.37, "volume": 93801.0}, {"date": "2025-06-06", "close": 9.27, "volume": 128077.0}, {"date": "2025-06-09", "close": 9.31, "volume": 190951.0}, {"date": "2025-06-10", "close": 9.37, "volume": 152663.0}, {"date": "2025-06-11", "close": 9.37, "volume": 160789.0}, {"date": "2025-06-12", "close": 9.43, "volume": 157430.0}, {"date": "2025-06-13", "close": 9.42, "volume": 145039.0}, {"date": "2025-06-16", "close": 9.47, "volume": 180378.0}, {"date": "2025-06-17", "close": 9.34, "volume": 145125.0}, {"date": "2025-06-18", "close": 9.32, "volume": 119940.0}, {"date": "2025-06-20", "close": 9.31, "volume": 105162.0}, {"date": "2025-06-23", "close": 9.31, "volume": 130207.0}, {"date": "2025-06-24", "close": 9.34, "volume": 269905.0}, {"date": "2025-06-25", "close": 9.3, "volume": 125873.0}, {"date": "2025-06-26", "close": 9.35, "volume": 250198.0}, {"date": "2025-06-27", "close": 9.34, "volume": 168214.0}, {"date": "2025-06-30", "close": 9.38, "volume": 194167.0}, {"date": "2025-07-01", "close": 9.45, "volume": 278820.0}, {"date": "2025-07-02", "close": 9.46, "volume": 162296.0}, {"date": "2025-07-03", "close": 9.44, "volume": 147132.0}, {"date": "2025-07-07", "close": 9.4, "volume": 127165.0}, {"date": "2025-07-08", "close": 9.43, "volume": 147492.0}, {"date": "2025-07-09", "close": 9.44, "volume": 353096.0}, {"date": "2025-07-10", "close": 9.41, "volume": 190919.0}, {"date": "2025-07-11", "close": 9.35, "volume": 152880.0}, {"date": "2025-07-14", "close": 9.36, "volume": 207266.0}, {"date": "2025-07-15", "close": 9.43, "volume": 182245.0}, {"date": "2025-07-16", "close": 9.28, "volume": 219590.0}, {"date": "2025-07-17", "close": 9.22, "volume": 390119.0}, {"date": "2025-07-18", "close": 9.06, "volume": 445297.0}, {"date": "2025-07-21", "close": 9.13, "volume": 197498.0}, {"date": "2025-07-22", "close": 9.2, "volume": 141706.0}, {"date": "2025-07-23", "close": 9.14, "volume": 248834.0}, {"date": "2025-07-24", "close": 9.13, "volume": 241630.0}, {"date": "2025-07-25", "close": 9.24, "volume": 139116.0}, {"date": "2025-07-28", "close": 9.22, "volume": 181188.0}, {"date": "2025-07-29", "close": 9.21, "volume": 168262.0}, {"date": "2025-07-30", "close": 9.21, "volume": 133234.0}, {"date": "2025-07-31", "close": 9.29, "volume": 186696.0}, {"date": "2025-08-01", "close": 9.32, "volume": 137033.0}, {"date": "2025-08-04", "close": 9.39, "volume": 138857.0}, {"date": "2025-08-05", "close": 9.39, "volume": 128481.0}, {"date": "2025-08-06", "close": 9.44, "volume": 206632.0}, {"date": "2025-08-07", "close": 9.43, "volume": 147061.0}, {"date": "2025-08-08", "close": 9.42, "volume": 125716.0}, {"date": "2025-08-11", "close": 9.44, "volume": 174867.0}, {"date": "2025-08-12", "close": 9.45, "volume": 129331.0}, {"date": "2025-08-13", "close": 9.44, "volume": 135655.0}, {"date": "2025-08-14", "close": 9.48, "volume": 148627.0}, {"date": "2025-08-15", "close": 9.47, "volume": 205235.0}, {"date": "2025-08-18", "close": 9.39, "volume": 116465.0}, {"date": "2025-08-19", "close": 9.36, "volume": 119809.0}, {"date": "2025-08-20", "close": 9.31, "volume": 142677.0}, {"date": "2025-08-21", "close": 9.28, "volume": 94907.0}, {"date": "2025-08-22", "close": 9.42, "volume": 264415.0}, {"date": "2025-08-25", "close": 9.42, "volume": 256427.0}, {"date": "2025-08-26", "close": 9.38, "volume": 474697.0}, {"date": "2025-08-27", "close": 9.38, "volume": 270000.0}, {"date": "2025-08-28", "close": 9.37, "volume": 291329.0}, {"date": "2025-08-29", "close": 9.42, "volume": 229998.0}, {"date": "2025-09-02", "close": 9.45, "volume": 170476.0}, {"date": "2025-09-03", "close": 9.47, "volume": 232316.0}, {"date": "2025-09-04", "close": 9.51, "volume": 251277.0}, {"date": "2025-09-05", "close": 9.58, "volume": 621639.0}, {"date": "2025-09-08", "close": 9.73, "volume": 235663.0}, {"date": "2025-09-09", "close": 9.74, "volume": 273956.0}, {"date": "2025-09-10", "close": 9.86, "volume": 233655.0}, {"date": "2025-09-11", "close": 9.9, "volume": 194877.0}, {"date": "2025-09-12", "close": 9.95, "volume": 339366.0}, {"date": "2025-09-15", "close": 10.0, "volume": 129580.0}, {"date": "2025-09-16", "close": 9.89, "volume": 149032.0}, {"date": "2025-09-17", "close": 9.93, "volume": 150326.0}, {"date": "2025-09-18", "close": 9.88, "volume": 259297.0}, {"date": "2025-09-19", "close": 9.91, "volume": 147836.0}, {"date": "2025-09-22", "close": 9.84, "volume": 169176.0}, {"date": "2025-09-23", "close": 9.91, "volume": 147248.0}, {"date": "2025-09-24", "close": 9.83, "volume": 71516.0}, {"date": "2025-09-25", "close": 9.86, "volume": 112779.0}, {"date": "2025-09-26", "close": 9.85, "volume": 95233.0}, {"date": "2025-09-29", "close": 9.87, "volume": 159816.0}, {"date": "2025-09-30", "close": 9.85, "volume": 197445.0}, {"date": "2025-10-01", "close": 9.92, "volume": 241544.0}, {"date": "2025-10-02", "close": 9.88, "volume": 183231.0}, {"date": "2025-10-03", "close": 9.83, "volume": 109254.0}, {"date": "2025-10-06", "close": 9.82, "volume": 157263.0}, {"date": "2025-10-07", "close": 9.89, "volume": 127812.0}, {"date": "2025-10-08", "close": 9.92, "volume": 115031.0}, {"date": "2025-10-09", "close": 9.9, "volume": 124920.0}, {"date": "2025-10-10", "close": 9.95, "volume": 109129.0}, {"date": "2025-10-13", "close": 10.0, "volume": 127594.0}, {"date": "2025-10-14", "close": 10.01, "volume": 108950.0}, {"date": "2025-10-15", "close": 10.02, "volume": 153707.0}, {"date": "2025-10-16", "close": 9.98, "volume": 153996.0}, {"date": "2025-10-17", "close": 9.88, "volume": 94615.0}, {"date": "2025-10-20", "close": 9.93, "volume": 62340.0}, {"date": "2025-10-21", "close": 10.0, "volume": 109017.0}, {"date": "2025-10-22", "close": 10.01, "volume": 75228.0}, {"date": "2025-10-23", "close": 10.02, "volume": 69027.0}, {"date": "2025-10-24", "close": 10.04, "volume": 89538.0}, {"date": "2025-10-27", "close": 10.04, "volume": 161187.0}, {"date": "2025-10-28", "close": 10.07, "volume": 71548.0}, {"date": "2025-10-29", "close": 10.01, "volume": 139683.0}, {"date": "2025-10-30", "close": 10.03, "volume": 161263.0}, {"date": "2025-10-31", "close": 10.03, "volume": 223082.0}, {"date": "2025-11-03", "close": 10.01, "volume": 140509.0}, {"date": "2025-11-04", "close": 10.01, "volume": 161925.0}, {"date": "2025-11-05", "close": 10.02, "volume": 157645.0}, {"date": "2025-11-06", "close": 10.03, "volume": 147169.0}, {"date": "2025-11-07", "close": 9.97, "volume": 213563.0}, {"date": "2025-11-10", "close": 9.99, "volume": 65711.0}, {"date": "2025-11-11", "close": 10.03, "volume": 124091.0}, {"date": "2025-11-12", "close": 10.01, "volume": 100804.0}, {"date": "2025-11-13", "close": 10.03, "volume": 99500.0}, {"date": "2025-11-14", "close": 10.05, "volume": 153349.0}, {"date": "2025-11-17", "close": 10.0, "volume": 119348.0}, {"date": "2025-11-18", "close": 9.98, "volume": 198812.0}, {"date": "2025-11-19", "close": 9.96, "volume": 119463.0}, {"date": "2025-11-20", "close": 9.88, "volume": 49339.0}, {"date": "2025-11-21", "close": 9.9, "volume": 118450.0}, {"date": "2025-11-24", "close": 9.92, "volume": 93437.0}, {"date": "2025-11-25", "close": 9.95, "volume": 146305.0}, {"date": "2025-11-26", "close": 9.98, "volume": 92829.0}, {"date": "2025-11-28", "close": 10.07, "volume": 95306.0}, {"date": "2025-12-01", "close": 10.05, "volume": 156989.0}, {"date": "2025-12-02", "close": 10.05, "volume": 210028.0}, {"date": "2025-12-03", "close": 10.07, "volume": 281159.0}, {"date": "2025-12-04", "close": 10.12, "volume": 229210.0}, {"date": "2025-12-05", "close": 10.09, "volume": 118619.0}, {"date": "2025-12-08", "close": 10.04, "volume": 137127.0}, {"date": "2025-12-09", "close": 10.05, "volume": 190322.0}, {"date": "2025-12-10", "close": 10.08, "volume": 124866.0}, {"date": "2025-12-11", "close": 10.07, "volume": 164967.0}, {"date": "2025-12-12", "close": 10.08, "volume": 176150.0}, {"date": "2025-12-15", "close": 10.07, "volume": 148864.0}, {"date": "2025-12-16", "close": 9.97, "volume": 139921.0}, {"date": "2025-12-17", "close": 9.99, "volume": 148162.0}, {"date": "2025-12-18", "close": 9.96, "volume": 213660.0}, {"date": "2025-12-19", "close": 9.97, "volume": 119229.0}, {"date": "2025-12-22", "close": 9.97, "volume": 205943.0}, {"date": "2025-12-23", "close": 9.93, "volume": 258981.0}, {"date": "2025-12-24", "close": 9.9, "volume": 87543.0}, {"date": "2025-12-26", "close": 9.9, "volume": 128948.0}, {"date": "2025-12-29", "close": 9.89, "volume": 202678.0}, {"date": "2025-12-30", "close": 9.99, "volume": 178000.0}, {"date": "2025-12-31", "close": 9.96, "volume": 226102.0}, {"date": "2026-01-02", "close": 9.94, "volume": 112515.0}, {"date": "2026-01-05", "close": 9.95, "volume": 138627.0}, {"date": "2026-01-06", "close": 10.01, "volume": 132473.0}, {"date": "2026-01-07", "close": 9.99, "volume": 188456.0}, {"date": "2026-01-08", "close": 10.01, "volume": 163700.0}, {"date": "2026-01-09", "close": 10.1, "volume": 110137.0}, {"date": "2026-01-12", "close": 10.09, "volume": 146020.0}, {"date": "2026-01-13", "close": 10.16, "volume": 84766.0}, {"date": "2026-01-14", "close": 10.12, "volume": 117763.0}, {"date": "2026-01-15", "close": 10.1, "volume": 54698.0}, {"date": "2026-01-16", "close": 10.1, "volume": 85355.0}, {"date": "2026-01-20", "close": 10.06, "volume": 87953.0}, {"date": "2026-01-21", "close": 10.04, "volume": 126040.0}, {"date": "2026-01-22", "close": 9.97, "volume": 150500.0}, {"date": "2026-01-23", "close": 9.96, "volume": 177721.0}, {"date": "2026-01-26", "close": 9.92, "volume": 164434.0}, {"date": "2026-01-27", "close": 9.94, "volume": 141892.0}, {"date": "2026-01-28", "close": 9.99, "volume": 156167.0}, {"date": "2026-01-29", "close": 9.97, "volume": 152080.0}, {"date": "2026-01-30", "close": 10.02, "volume": 99193.0}, {"date": "2026-02-02", "close": 10.02, "volume": 124901.0}, {"date": "2026-02-03", "close": 10.01, "volume": 152507.0}, {"date": "2026-02-04", "close": 10.0, "volume": 188183.0}, {"date": "2026-02-05", "close": 9.99, "volume": 92809.0}, {"date": "2026-02-06", "close": 10.03, "volume": 135117.0}, {"date": "2026-02-09", "close": 10.08, "volume": 134705.0}, {"date": "2026-02-10", "close": 10.2, "volume": 200653.0}, {"date": "2026-02-11", "close": 10.26, "volume": 246603.0}, {"date": "2026-02-12", "close": 10.35, "volume": 211330.0}, {"date": "2026-02-13", "close": 10.39, "volume": 176442.0}, {"date": "2026-02-17", "close": 10.31, "volume": 130110.0}, {"date": "2026-02-18", "close": 10.2242, "volume": 141575.0}, {"date": "2026-02-19", "close": 10.22, "volume": 98867.0}, {"date": "2026-02-20", "close": 10.26, "volume": 86004.0}, {"date": "2026-02-23", "close": 10.16, "volume": 175843.0}, {"date": "2026-02-24", "close": 10.19, "volume": 108001.0}, {"date": "2026-02-25", "close": 10.16, "volume": 148488.0}, {"date": "2026-02-26", "close": 10.15, "volume": 126570.0}, {"date": "2026-02-27", "close": 10.17, "volume": 123940.0}, {"date": "2026-03-02", "close": 10.18, "volume": 125926.0}, {"date": "2026-03-03", "close": 10.07, "volume": 100972.0}, {"date": "2026-03-04", "close": 10.12, "volume": 73713.0}, {"date": "2026-03-05", "close": 10.1, "volume": 113924.0}, {"date": "2026-03-06", "close": 10.07, "volume": 77872.0}, {"date": "2026-03-09", "close": 10.04, "volume": 92308.0}, {"date": "2026-03-10", "close": 10.14, "volume": 102482.0}, {"date": "2026-03-11", "close": 10.095, "volume": 73398.0}, {"date": "2026-03-12", "close": 10.05, "volume": 73438.0}, {"date": "2026-03-13", "close": 10.03, "volume": 106640.0}, {"date": "2026-03-16", "close": 10.02, "volume": 92119.0}, {"date": "2026-03-17", "close": 10.015, "volume": 70188.0}, {"date": "2026-03-18", "close": 10.0, "volume": 111556.0}, {"date": "2026-03-19", "close": 9.99, "volume": 129690.0}, {"date": "2026-03-20", "close": 9.81, "volume": 220005.0}, {"date": "2026-03-23", "close": 9.84, "volume": 92722.0}, {"date": "2026-03-24", "close": 9.64, "volume": 317507.0}, {"date": "2026-03-25", "close": 9.67, "volume": 179479.0}, {"date": "2026-03-26", "close": 9.47, "volume": 328023.0}, {"date": "2026-03-27", "close": 9.38, "volume": 243387.0}, {"date": "2026-03-30", "close": 9.31, "volume": 414228.0}, {"date": "2026-03-31", "close": 9.62, "volume": 259166.0}, {"date": "2026-04-01", "close": 9.66, "volume": 223296.0}, {"date": "2026-04-02", "close": 9.53, "volume": 408008.0}, {"date": "2026-04-06", "close": 9.51, "volume": 308457.0}, {"date": "2026-04-07", "close": 9.67, "volume": 294610.0}, {"date": "2026-04-08", "close": 9.82, "volume": 164114.0}, {"date": "2026-04-09", "close": 9.91, "volume": 158406.0}, {"date": "2026-04-10", "close": 9.88, "volume": 106970.0}, {"date": "2026-04-13", "close": 9.94, "volume": 107975.0}, {"date": "2026-04-14", "close": 9.85, "volume": 110042.0}, {"date": "2026-04-15", "close": 9.83, "volume": 127734.0}, {"date": "2026-04-16", "close": 9.83, "volume": 95295.0}, {"date": "2026-04-17", "close": 9.9, "volume": 140494.0}, {"date": "2026-04-20", "close": 9.94, "volume": 51963.0}, {"date": "2026-04-21", "close": 9.89, "volume": 86347.0}, {"date": "2026-04-22", "close": 9.86, "volume": 79358.0}, {"date": "2026-04-23", "close": 9.86, "volume": 189471.0}, {"date": "2026-04-24", "close": 9.88, "volume": 110754.0}, {"date": "2026-04-27", "close": 9.88, "volume": 64216.0}, {"date": "2026-04-28", "close": 9.78, "volume": 143160.0}, {"date": "2026-04-29", "close": 9.75, "volume": 90828.0}, {"date": "2026-04-30", "close": 9.84, "volume": 181802.0}, {"date": "2026-05-01", "close": 9.8, "volume": 165910.0}, {"date": "2026-05-04", "close": 9.65, "volume": 236782.0}, {"date": "2026-05-05", "close": 9.82, "volume": 105962.0}, {"date": "2026-05-06", "close": 9.9, "volume": 89356.0}, {"date": "2026-05-07", "close": 9.9, "volume": 108468.0}, {"date": "2026-05-08", "close": 9.94, "volume": 101045.0}, {"date": "2026-05-11", "close": 9.96, "volume": 98663.0}, {"date": "2026-05-12", "close": 9.92, "volume": 148261.0}, {"date": "2026-05-13", "close": 9.92, "volume": 153194.0}, {"date": "2026-05-14", "close": 9.87, "volume": 102818.0}, {"date": "2026-05-15", "close": 9.68, "volume": 109224.0}, {"date": "2026-05-18", "close": 9.62, "volume": 100774.0}, {"date": "2026-05-19", "close": 9.55, "volume": 208601.0}, {"date": "2026-05-20", "close": 9.62, "volume": 182264.0}, {"date": "2026-05-21", "close": 9.64, "volume": 87969.0}, {"date": "2026-05-22", "close": 9.67, "volume": 125903.0}, {"date": "2026-05-26", "close": 9.76, "volume": 92330.0}, {"date": "2026-05-27", "close": 9.81, "volume": 132297.0}, {"date": "2026-05-28", "close": 9.91, "volume": 111347.0}, {"date": "2026-05-29", "close": 9.92, "volume": 175544.0}, {"date": "2026-06-01", "close": 9.9, "volume": 134122.0}, {"date": "2026-06-02", "close": 9.9, "volume": 144398.0}, {"date": "2026-06-03", "close": 9.87, "volume": 195080.0}, {"date": "2026-06-04", "close": 9.88, "volume": 95579.0}, {"date": "2026-06-05", "close": 9.88, "volume": 153140.0}, {"date": "2026-06-08", "close": 9.86, "volume": 122008.0}, {"date": "2026-06-09", "close": 9.945, "volume": 57236.0}, {"date": "2026-06-10", "close": 9.99, "volume": 176238.0}, {"date": "2026-06-11", "close": 10.02, "volume": 125856.0}, {"date": "2026-06-12", "close": 10.04, "volume": 127026.0}, {"date": "2026-06-15", "close": 10.03, "volume": 99476.0}, {"date": "2026-06-16", "close": 9.98, "volume": 155308.0}, {"date": "2026-06-17", "close": 9.98, "volume": 89131.0}, {"date": "2026-06-18", "close": 10.07, "volume": 210973.0}, {"date": "2026-06-22", "close": 9.99, "volume": 143532.0}, {"date": "2026-06-23", "close": 9.98, "volume": 109884.0}, {"date": "2026-06-24", "close": 10.01, "volume": 116224.0}, {"date": "2026-06-25", "close": 10.04, "volume": 170300.0}, {"date": "2026-06-26", "close": 10.06, "volume": 145567.0}, {"date": "2026-06-29", "close": 10.1, "volume": 149535.0}, {"date": "2026-06-30", "close": 10.12, "volume": 164027.0}, {"date": "2026-07-01", "close": 10.17, "volume": 218407.0}, {"date": "2026-07-02", "close": 10.2, "volume": 101559.0}, {"date": "2026-07-06", "close": 10.23, "volume": 170134.0}, {"date": "2026-07-07", "close": 10.21, "volume": 132037.0}, {"date": "2026-07-08", "close": 10.2, "volume": 306725.0}, {"date": "2026-07-09", "close": 10.23, "volume": 121170.0}, {"date": "2026-07-10", "close": 10.23, "volume": 149669.0}, {"date": "2026-07-13", "close": 10.28, "volume": 212423.0}, {"date": "2026-07-14", "close": 10.28, "volume": 196412.0}, {"date": "2026-07-15", "close": 10.25, "volume": 149745.0}, {"date": "2026-07-16", "close": 10.18, "volume": 281889.0}, {"date": "2026-07-17", "close": 10.13, "volume": 212398.0}, {"date": "2026-07-20", "close": 10.12, "volume": 108666.0}, {"date": "2026-07-21", "close": 10.06, "volume": 168890.0}, {"date": "2026-07-22", "close": 10.05, "volume": 137650.0}, {"date": "2026-07-23", "close": 9.94, "volume": 234547.0}, {"date": "2026-07-24", "close": 9.95, "volume": 156970.0}, {"date": "2026-07-27", "close": 9.95, "volume": 98716.0}, {"date": "2026-07-28", "close": 9.97, "volume": 121852.0}, {"date": "2026-07-29", "close": 9.95, "volume": 106415.0}, {"date": "2026-07-30", "close": 9.99, "volume": 163788.0}, {"date": "2026-07-31", "close": 9.87, "volume": 147449.0}, {"date": "2026-08-03", "close": 9.86, "volume": 146215.0}, {"date": "2026-08-04", "close": 9.98, "volume": 94853.0}, {"date": "2026-08-05", "close": 9.98, "volume": 125439.0}, {"date": "2026-08-06", "close": 10.03, "volume": 190670.0}, {"date": "2026-08-07", "close": 10.09, "volume": 114320.0}], "refreshing": true}