{"ticker": "JHI", "overview": {"cik": "759828", "ticker": "JHI", "name": "JOHN HANCOCK INVESTORS TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-04", "title": "Form N-PX", "accession": "0001438934-26-000456", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0000759828-26-000014", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-25", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-26-282729", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0000759828-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001481859-26-000003", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-01", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-26-200501", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-30", "title": "Form NPORT-P", "accession": "0000759828-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000682", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000006", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-09", "title": "Form N-CEN", "accession": "0001193125-26-008413", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001193125-25-332689", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-22", "title": "Form N-CSR", "accession": "0001193125-25-328999", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-11", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-25-315903", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-25-315532", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001481859-25-000005", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001779467-25-000007", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-12", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-25-277511", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001193125-25-219577", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-13", "title": "Form N-PX", "accession": "0001438934-25-000722", "price_sensitive": false}, {"form": "3", "date": "2025-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-07", "title": "Form SCHEDULE 13G", "accession": "0000897101-25-000426", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-03", "title": "Form N-CSRS", "accession": "0001683863-25-005585", "price_sensitive": false}, {"form": "424B3", "date": "2025-06-30", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-25-152677", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001145549-25-042770", "price_sensitive": false}, {"form": "4", "date": "2025-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000035", "price_sensitive": false}]}, "description": "JOHN HANCOCK INVESTORS TRUST trades as JHI on the NYSE and is registered in the United States. Privy Trades holds 49 insider filings for the company, from September 2004 to May 2026. Across those, 26 insiders disclosed 42 open-market purchases totalling $268.31K against 4 sales totalling $54.66K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 42, "buy_sum": 268305.66512, "sell_n": 4, "sell_sum": 54660.1399855, "net": 213645.52513450003, "insiders": 26, "first_date": "2004-09-22", "last_date": "2026-05-06"}, "metrics": {"ticker": "JHI", "has_prices": true, "as_of": "2026-08-07", "last": 13.38, "prev_close": 13.34, "change": 0.040000000000000924, "change_pct": 0.0029985007496252567, "session_volume": 7189.0, "vwap_5": 13.320687837552914, "vwap_20": 13.215995144071124, "vwap_60": 13.225664009091469, "vwap_250": 13.648881993962952, "high_52w": 14.17, "low_52w": 12.61, "avg_volume_20": 14003.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003701", "src": "13DG", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": "1607 Capital Partners, LLC moves to a 4.01% passive stake in JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003701-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001481859-26-000003", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Christine Hurtsellers", "who_key": "Hurtsellers Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.986719999999, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs JHI with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000148185926000003/0001481859-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "0001779467-26-000006", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10037.427, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $10K of JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000177946726000006/0001779467-26-000006-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402649}, {"id": "0001950731-25-000035", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Thomas Rowe Wright", "who_key": "Wright Thomas Rowe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10998.575, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JHI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000195073125000035/0001950731-25-000035-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826009}, {"id": "0001992593-25-000004", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10066.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000199259325000004/0001992593-25-000004-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946969}, {"id": "0001950731-24-000037", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11280.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JHI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000195073124000037/0001950731-24-000037-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001561793-24-000004", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16304.338600000001, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000156179324000004/0001561793-24-000004-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491289}, {"id": "0001561793-23-000020", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11035.25, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000156179323000020/0001561793-23-000020-index.htm", "trade_date": "2023-10-12", "timestamp": "2023-10-12", "mins": 1609369}, {"id": "0001228616-22-000038", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 38873.2999855, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $39K of JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861622000038/0001228616-22-000038-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228569}, {"id": "0001228616-20-000036", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9999.718, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861620000036/0001228616-20-000036-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134329}, {"id": "0001228616-19-000002", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10056.65, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861619000002/0001228616-19-000002-index.htm", "trade_date": "2019-01-04", "timestamp": "2019-01-04", "mins": 4117849}, {"id": "0001228616-17-000003", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Melvyn D'Souza", "who_key": "D'Souza Melvyn", "role": "Vice President of the Adviser", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861617000003/0001228616-17-000003-index.htm", "trade_date": "2017-05-01", "timestamp": "2017-05-01", "mins": 5000569}, {"id": "0001228616-17-000013", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Hagen Halina von dem", "who_key": "von dem Hagen Halina", "role": "EVP & Treasurer of the Adviser", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861617000013/0001228616-17-000013-index.htm", "trade_date": "2017-02-01", "timestamp": "2017-02-01", "mins": 5128729}, {"id": "0001228616-16-000086", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Hassell H. McClellan", "who_key": "MCCLELLAN HASSELL H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 996.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $996 of JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861616000086/0001228616-16-000086-index.htm", "trade_date": "2016-09-30", "timestamp": "2016-09-30", "mins": 5307289}, {"id": "0001228616-16-000054", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "James Boyle", "who_key": "Boyle James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14991.0, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861616000054/0001228616-16-000054-index.htm", "trade_date": "2016-01-04", "timestamp": "2016-01-04", "mins": 5696089}, {"id": "0001228616-14-000051", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Charles L. Bardelis", "who_key": "Bardelis Charles L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3753.42, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHI draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000051/0001228616-14-000051-index.htm", "trade_date": "2014-11-11", "timestamp": "2014-11-11", "mins": 6299449}, {"id": "0001228616-14-000028", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Gregory A. Russo", "who_key": "Russo Gregory A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2024.99, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders now buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000028/0001228616-14-000028-index.htm", "trade_date": "2014-04-15", "timestamp": "2014-04-15", "mins": 6601849}, {"id": "0001228616-14-000011", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5996.999999999999, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHI draws its 12th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000011/0001228616-14-000011-index.htm", "trade_date": "2014-02-12", "timestamp": "2014-02-12", "mins": 6691129}, {"id": "0001228616-14-000010", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "James M. Oates", "who_key": "OATES JAMES M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1997.0, "score": 18.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JHI \u2014 12 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000010/0001228616-14-000010-index.htm", "trade_date": "2014-02-10", "timestamp": "2014-02-10", "mins": 6694009}, {"id": "0001228616-14-000002", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5821.89, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHI draws its 13th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000002/0001228616-14-000002-index.htm", "trade_date": "2014-01-08", "timestamp": "2014-01-08", "mins": 6741529}, {"id": "0001228616-13-000065", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "James M. Oates", "who_key": "OATES JAMES M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 979.1599999999999, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 14 buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861613000065/0001228616-13-000065-index.htm", "trade_date": "2013-11-18", "timestamp": "2013-11-18", "mins": 6814969}, {"id": "0001228616-13-000072", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "William H. Dr Cunningham", "who_key": "CUNNINGHAM WILLIAM H DR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2109.68, "score": 19.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 13 buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861613000072/0001228616-13-000072-index.htm", "trade_date": "2013-11-18", "timestamp": "2013-11-18", "mins": 6814969}, {"id": "0001228616-13-000054", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Grace K. Fey", "who_key": "FEY GRACE K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1851.9157999999998, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "14 insiders now buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861613000054/0001228616-13-000054-index.htm", "trade_date": "2013-11-12", "timestamp": "2013-11-12", "mins": 6823609}, {"id": "0001228616-13-000004", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Gregory A. Russo", "who_key": "Russo Gregory A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4957.7065, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "15 insiders pile into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861613000004/0001228616-13-000004-index.htm", "trade_date": "2013-01-16", "timestamp": "2013-01-16", "mins": 7255609}, {"id": "0001228616-12-000096", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Charles L. Bardelis", "who_key": "Bardelis Charles L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5981.25, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 16 insiders into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000096/0001228616-12-000096-index.htm", "trade_date": "2012-12-27", "timestamp": "2012-12-27", "mins": 7284409}, {"id": "0001228616-12-000100", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Craig Bromley", "who_key": "Bromley Craig", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 20037.876, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 15 insiders into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000100/0001228616-12-000100-index.htm", "trade_date": "2012-12-27", "timestamp": "2012-12-27", "mins": 7284409}, {"id": "0001228616-12-000094", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Hassell H. McClellan", "who_key": "MCCLELLAN HASSELL H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 12107.824, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "16 insiders now buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000094/0001228616-12-000094-index.htm", "trade_date": "2012-12-26", "timestamp": "2012-12-26", "mins": 7285849}, {"id": "0001228616-12-000089", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Peter S. Burgess", "who_key": "BURGESS PETER S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 12031.144300000002, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 17 buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000089/0001228616-12-000089-index.htm", "trade_date": "2012-12-24", "timestamp": "2012-12-24", "mins": 7288729}, {"id": "0001228616-12-000049", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "John G. Vrysen", "who_key": "Vrysen John G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 13062.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JHI is selling \u2014 $13K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000049/0001228616-12-000049-index.htm", "trade_date": "2012-11-21", "timestamp": "2012-11-21", "mins": 7336249}, {"id": "0001228616-12-000019", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "William H. Dr Cunningham", "who_key": "CUNNINGHAM WILLIAM H DR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4979.49, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 18 buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000019/0001228616-12-000019-index.htm", "trade_date": "2012-10-24", "timestamp": "2012-10-24", "mins": 7376569}], "recent_buys": [{"id": "0001481859-26-000003", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Christine Hurtsellers", "who_key": "Hurtsellers Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.986719999999, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs JHI with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000148185926000003/0001481859-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "0001779467-26-000006", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10037.427, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $10K of JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000177946726000006/0001779467-26-000006-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402649}, {"id": "0001950731-25-000035", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Thomas Rowe Wright", "who_key": "Wright Thomas Rowe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10998.575, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JHI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000195073125000035/0001950731-25-000035-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826009}, {"id": "0001992593-25-000004", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10066.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000199259325000004/0001992593-25-000004-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946969}, {"id": "0001950731-24-000037", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11280.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JHI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000195073124000037/0001950731-24-000037-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001561793-24-000004", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16304.338600000001, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000156179324000004/0001561793-24-000004-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491289}, {"id": "0001561793-23-000020", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11035.25, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000156179323000020/0001561793-23-000020-index.htm", "trade_date": "2023-10-12", "timestamp": "2023-10-12", "mins": 1609369}, {"id": "0001228616-20-000036", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9999.718, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861620000036/0001228616-20-000036-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134329}, {"id": "0001228616-19-000002", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10056.65, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861619000002/0001228616-19-000002-index.htm", "trade_date": "2019-01-04", "timestamp": "2019-01-04", "mins": 4117849}, {"id": "0001228616-16-000054", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "James Boyle", "who_key": "Boyle James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14991.0, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861616000054/0001228616-16-000054-index.htm", "trade_date": "2016-01-04", "timestamp": "2016-01-04", "mins": 5696089}, {"id": "0001228616-14-000051", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Charles L. Bardelis", "who_key": "Bardelis Charles L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3753.42, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHI draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000051/0001228616-14-000051-index.htm", "trade_date": "2014-11-11", "timestamp": "2014-11-11", "mins": 6299449}, {"id": "0001228616-14-000028", "src": "INSIDERS", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "Gregory A. Russo", "who_key": "Russo Gregory A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2024.99, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders now buying JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000028/0001228616-14-000028-index.htm", "trade_date": "2014-04-15", "timestamp": "2014-04-15", "mins": 6601849}], "institutional": [{"id": "13DG-0001172661-26-003701", "src": "13DG", "ticker": "JHI", "cik": "759828", "company": "JOHN HANCOCK INVESTORS TRUST", "company_raw": "JOHN HANCOCK INVESTORS TRUST", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": "1607 Capital Partners, LLC moves to a 4.01% passive stake in JHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003701-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}], "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": "John Hancock Investors Trust Common Stock", "new_value": "JOHN HANCOCK INVESTORS TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000759828", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000759828", "applied": 1, "detected_at": "2026-10-25T10:21:07.430054"}]}, "key_people": [{"who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 33169.2268, "sold": 40601.2999855, "net": -7432.073185500005, "trades": 8, "top_score": 36.5, "lean": "selling", "history": [{"action": "SELL", "amount": 38873.2999855, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861622000038/0001228616-22-000038-index.htm"}, {"action": "BUY", "amount": 10056.65, "date": "2019-01-04", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861619000002/0001228616-19-000002-index.htm"}, {"action": "BUY", "amount": 5996.999999999999, "date": "2014-02-12", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000011/0001228616-14-000011-index.htm"}, {"action": "BUY", "amount": 5821.89, "date": "2014-01-08", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000002/0001228616-14-000002-index.htm"}, {"action": "BUY", "amount": 8005.1868, "date": "2012-09-27", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000013/0001228616-12-000013-index.htm"}, {"action": "SELL", "amount": 1728.0, "date": "2009-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861609000077/0001228616-09-000077-index.htm"}, {"action": "BUY", "amount": 1520.0, "date": "2009-06-23", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861609000046/0001228616-09-000046-index.htm"}, {"action": "BUY", "amount": 1768.4999999999998, "date": "2008-10-13", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861608000080/0001228616-08-000080-index.htm"}], "latest": {"action": "SELL", "amount": 38873.2999855, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861622000038/0001228616-22-000038-index.htm"}}, {"who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 22315.25, "sold": 0, "net": 22315.25, "trades": 2, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 11280.0, "date": "2024-12-23", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000195073124000037/0001950731-24-000037-index.htm"}, {"action": "BUY", "amount": 11035.25, "date": "2023-10-12", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000156179323000020/0001561793-23-000020-index.htm"}], "latest": {"action": "BUY", "amount": 11280.0, "date": "2024-12-23", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000195073124000037/0001950731-24-000037-index.htm"}}, {"who": "Craig Bromley", "who_key": "Bromley Craig", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 20037.876, "sold": 0, "net": 20037.876, "trades": 1, "top_score": 25.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20037.876, "date": "2012-12-27", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000100/0001228616-12-000100-index.htm"}], "latest": {"action": "BUY", "amount": 20037.876, "date": "2012-12-27", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000100/0001228616-12-000100-index.htm"}}, {"who": "John G. Vrysen", "who_key": "Vrysen John G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 3714.0, "sold": 13062.0, "net": -9348.0, "trades": 2, "top_score": 25.6, "lean": "selling", "history": [{"action": "SELL", "amount": 13062.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000049/0001228616-12-000049-index.htm"}, {"action": "BUY", "amount": 3714.0, "date": "2010-01-28", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861610000006/0001228616-10-000006-index.htm"}], "latest": {"action": "SELL", "amount": 13062.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000049/0001228616-12-000049-index.htm"}}, {"who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16304.338600000001, "sold": 0, "net": 16304.338600000001, "trades": 1, "top_score": 29.9, "lean": "buying", "history": [{"action": "BUY", "amount": 16304.338600000001, "date": "2024-01-02", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000156179324000004/0001561793-24-000004-index.htm"}], "latest": {"action": "BUY", "amount": 16304.338600000001, "date": "2024-01-02", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000156179324000004/0001561793-24-000004-index.htm"}}, {"who": "James Boyle", "who_key": "Boyle James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 14991.0, "sold": 0, "net": 14991.0, "trades": 1, "top_score": 24.4, "lean": "buying", "history": [{"action": "BUY", "amount": 14991.0, "date": "2016-01-04", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861616000054/0001228616-16-000054-index.htm"}], "latest": {"action": "BUY", "amount": 14991.0, "date": "2016-01-04", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861616000054/0001228616-16-000054-index.htm"}}, {"who": "Gregory A. Russo", "who_key": "Russo Gregory A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 13529.8829, "sold": 0, "net": 13529.8829, "trades": 4, "top_score": 26.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2024.99, "date": "2014-04-15", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000028/0001228616-14-000028-index.htm"}, {"action": "BUY", "amount": 4957.7065, "date": "2013-01-16", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861613000004/0001228616-13-000004-index.htm"}, {"action": "BUY", "amount": 1544.9, "date": "2011-06-27", "score": 17.6, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861611000068/0001228616-11-000068-index.htm"}, {"action": "BUY", "amount": 5002.2864, "date": "2008-11-17", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861608000105/0001228616-08-000105-index.htm"}], "latest": {"action": "BUY", "amount": 2024.99, "date": "2014-04-15", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861614000028/0001228616-14-000028-index.htm"}}, {"who": "Hassell H. McClellan", "who_key": "MCCLELLAN HASSELL H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 12107.824, "sold": 996.84, "net": 11110.984, "trades": 2, "top_score": 30.3, "lean": "buying", "history": [{"action": "SELL", "amount": 996.84, "date": "2016-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861616000086/0001228616-16-000086-index.htm"}, {"action": "BUY", "amount": 12107.824, "date": "2012-12-26", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861612000094/0001228616-12-000094-index.htm"}], "latest": {"action": "SELL", "amount": 996.84, "date": "2016-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861616000086/0001228616-16-000086-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-04", "title": "Form N-PX", "accession": "0001438934-26-000456", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0000759828-26-000014", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-25", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-26-282729", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0000759828-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001481859-26-000003", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-01", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-26-200501", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-30", "title": "Form NPORT-P", "accession": "0000759828-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000682", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000006", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-09", "title": "Form N-CEN", "accession": "0001193125-26-008413", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001193125-25-332689", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-22", "title": "Form N-CSR", "accession": "0001193125-25-328999", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-11", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-25-315903", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-25-315532", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001481859-25-000005", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001779467-25-000007", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-12", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-25-277511", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001193125-25-219577", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-13", "title": "Form N-PX", "accession": "0001438934-25-000722", "price_sensitive": false}, {"form": "3", "date": "2025-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-07", "title": "Form SCHEDULE 13G", "accession": "0000897101-25-000426", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-03", "title": "Form N-CSRS", "accession": "0001683863-25-005585", "price_sensitive": false}, {"form": "424B3", "date": "2025-06-30", "title": "JOHN HANCOCK INVESTORS TRUST", "accession": "0001193125-25-152677", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001145549-25-042770", "price_sensitive": false}, {"form": "4", "date": "2025-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000035", "price_sensitive": false}], "performance": {"ticker": "JHI", "has_prices": true, "summary": {"n": 42, "avg": -0.1804321300261934, "win_rate": 0.09523809523809523, "best": 0.12248322147651014, "worst": -0.22524609148812963, "as_of": "2026-08-07"}, "buys": [{"who": "Hurtsellers Christine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.986719999999, "date": "2026-05-06", "score": 27.5, "ref_price": 13.37, "return": 0.0007479431563202366}, {"who": "Phelan Kenneth J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10037.427, "date": "2026-01-27", "score": 27.5, "ref_price": 13.73, "return": -0.025491624180626338}, {"who": "Wright Thomas Rowe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10998.575, "date": "2025-04-08", "score": 27.9, "ref_price": 12.51, "return": 0.06954436450839337}, {"who": "Bacic William K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10066.0, "date": "2025-01-14", "score": 22.5, "ref_price": 14.01, "return": -0.044967880085653035}, {"who": "Ellison Noni L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11280.0, "date": "2024-12-23", "score": 32.6, "ref_price": 13.7891, "return": -0.029668361241850353}, {"who": "Garfield Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16304.338600000001, "date": "2024-01-02", "score": 29.9, "ref_price": 12.92, "return": 0.0356037151702787}, {"who": "Ellison Noni L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11035.25, "date": "2023-10-12", "score": 28.0, "ref_price": 11.92, "return": 0.12248322147651014}, {"who": "RATHKE FRANCES G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9999.718, "date": "2020-11-17", "score": 22.5, "ref_price": 16.5, "return": -0.18909090909090903}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10056.65, "date": "2019-01-04", "score": 28.1, "ref_price": 14.61, "return": -0.08418891170431203}, {"who": "Boyle James", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14991.0, "date": "2016-01-04", "score": 24.4, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Bardelis Charles L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3753.42, "date": "2014-11-11", "score": 24.1, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Russo Gregory A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2024.99, "date": "2014-04-15", "score": 18.0, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5996.999999999999, "date": "2014-02-12", "score": 24.7, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "OATES JAMES M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1997.0, "date": "2014-02-10", "score": 18.2, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5821.89, "date": "2014-01-08", "score": 26.6, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2109.68, "date": "2013-11-18", "score": 19.0, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "OATES JAMES M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 979.1599999999999, "date": "2013-11-18", "score": 15.0, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "FEY GRACE K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1851.9157999999998, "date": "2013-11-12", "score": 18.7, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Russo Gregory A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4957.7065, "date": "2013-01-16", "score": 26.4, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Bromley Craig", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20037.876, "date": "2012-12-27", "score": 25.9, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Bardelis Charles L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5981.25, "date": "2012-12-27", "score": 35.1, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "MCCLELLAN HASSELL H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12107.824, "date": "2012-12-26", "score": 30.3, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "BURGESS PETER S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12031.144300000002, "date": "2012-12-24", "score": 23.4, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4979.49, "date": "2012-10-24", "score": 26.1, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8005.1868, "date": "2012-09-27", "score": 36.5, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Jackson Deborah C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4601.1, "date": "2011-10-31", "score": 31.5, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Russo Gregory A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1544.9, "date": "2011-06-27", "score": 17.6, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1519.8000000000002, "date": "2011-03-28", "score": 20.3, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "MOORE JOHN A /MA/", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2182.7999999999997, "date": "2011-03-22", "score": 26.0, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "McHaffie Hugh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10618.0, "date": "2010-11-03", "score": 22.8, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Jackson Deborah C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4786.299999999999, "date": "2010-10-19", "score": 19.1, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Vrysen John G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3714.0, "date": "2010-01-28", "score": 25.6, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1520.0, "date": "2009-06-23", "score": 20.8, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "CARLIN JAMES F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12590.5, "date": "2008-12-24", "score": 38.6, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Martin Stanley", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3115.0, "date": "2008-12-24", "score": 17.4, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "MCGILL PETERSON PATTI", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1472.3999999999999, "date": "2008-12-22", "score": 29.7, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Russo Gregory A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5002.2864, "date": "2008-11-17", "score": 19.3, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1768.4999999999998, "date": "2008-10-13", "score": 30.3, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "MOORE JOHN A /MA/", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1258.0, "date": "2008-10-08", "score": 29.2, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "MOORE JOHN A /MA/", "person_type": "EXEC", "person_label": "Execs", "role": "Trustee, the Fund", "amount": 1085.0, "date": "2004-11-12", "score": 13.8, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "Shepherdson James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 993.5999999999999, "date": "2004-11-03", "score": 18.6, "ref_price": 17.27, "return": -0.22524609148812963}, {"who": "LADNER CHARLES L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3129.0, "date": "2004-09-22", "score": 22.4, "ref_price": 17.27, "return": -0.22524609148812963}]}, "price_series": [{"date": "2016-08-01", "close": 17.27, "volume": 7320.0}, {"date": "2016-08-02", "close": 17.36, "volume": 16057.0}, {"date": "2016-08-03", "close": 17.45, "volume": 11486.0}, {"date": "2016-08-04", "close": 17.4299, "volume": 4115.0}, {"date": "2016-08-05", "close": 17.47, "volume": 13901.0}, {"date": "2016-08-08", "close": 17.6, "volume": 11895.0}, {"date": "2016-08-09", "close": 17.5993, "volume": 9608.0}, {"date": "2016-08-10", "close": 17.54, "volume": 12714.0}, {"date": "2016-08-11", "close": 17.52, "volume": 8678.0}, {"date": "2016-08-12", "close": 17.46, "volume": 5190.0}, {"date": "2016-08-15", "close": 17.58, "volume": 8792.0}, {"date": "2016-08-16", "close": 17.69, "volume": 12630.0}, {"date": "2016-08-17", "close": 17.7496, "volume": 5700.0}, {"date": "2016-08-18", "close": 17.58, "volume": 20738.0}, {"date": "2016-08-19", "close": 17.55, "volume": 21764.0}, {"date": "2016-08-22", "close": 17.43, "volume": 21271.0}, {"date": "2016-08-23", "close": 17.67, "volume": 13776.0}, {"date": "2016-08-24", "close": 17.49, "volume": 17068.0}, {"date": "2016-08-25", "close": 17.51, "volume": 13545.0}, {"date": "2016-08-26", "close": 17.46, "volume": 13980.0}, {"date": "2016-08-29", "close": 17.5, "volume": 13745.0}, {"date": "2016-08-30", "close": 17.38, "volume": 13392.0}, {"date": "2016-08-31", "close": 17.33, "volume": 31838.0}, {"date": "2016-09-01", "close": 17.3, "volume": 14082.0}, {"date": "2016-09-02", "close": 17.36, "volume": 16504.0}, {"date": "2016-09-06", "close": 17.4, "volume": 17373.0}, {"date": "2016-09-07", "close": 17.55, "volume": 24408.0}, {"date": "2016-09-08", "close": 17.14, "volume": 11335.0}, {"date": "2016-09-09", "close": 16.84, "volume": 15630.0}, {"date": "2016-09-12", "close": 16.66, "volume": 69802.0}, {"date": "2016-09-13", "close": 16.36, "volume": 26510.0}, {"date": "2016-09-14", "close": 16.54, "volume": 12966.0}, {"date": "2016-09-15", "close": 16.55, "volume": 15204.0}, {"date": "2016-09-16", "close": 16.51, "volume": 7990.0}, {"date": "2016-09-19", "close": 16.61, "volume": 10223.0}, {"date": "2016-09-20", "close": 16.59, "volume": 9151.0}, {"date": "2016-09-21", "close": 16.65, "volume": 11267.0}, {"date": "2016-09-22", "close": 16.77, "volume": 28356.0}, {"date": "2016-09-23", "close": 16.63, "volume": 17995.0}, {"date": "2016-09-26", "close": 16.48, "volume": 9433.0}, {"date": "2016-09-27", "close": 16.6, "volume": 14324.0}, {"date": "2016-09-28", "close": 16.62, "volume": 23560.0}, {"date": "2016-09-29", "close": 16.53, "volume": 31663.0}, {"date": "2016-09-30", "close": 16.7, "volume": 55943.0}, {"date": "2016-10-03", "close": 16.94, "volume": 30508.0}, {"date": "2016-10-04", "close": 16.71, "volume": 15462.0}, {"date": "2016-10-05", "close": 16.61, "volume": 14712.0}, {"date": "2016-10-06", "close": 16.65, "volume": 7899.0}, {"date": "2016-10-07", "close": 16.68, "volume": 21283.0}, {"date": "2016-10-10", "close": 16.79, "volume": 17162.0}, {"date": "2016-10-11", "close": 16.74, "volume": 14605.0}, {"date": "2016-10-12", "close": 16.68, "volume": 32851.0}, {"date": "2016-10-13", "close": 16.68, "volume": 14612.0}, {"date": "2016-10-14", "close": 16.67, "volume": 26031.0}, {"date": "2016-10-17", "close": 16.66, "volume": 49155.0}, {"date": "2016-10-18", "close": 16.7, "volume": 32548.0}, {"date": "2016-10-19", "close": 16.83, "volume": 3535.0}, {"date": "2016-10-20", "close": 16.87, "volume": 5867.0}, {"date": "2016-10-21", "close": 16.88, "volume": 13030.0}, {"date": "2016-10-24", "close": 16.9099, "volume": 14973.0}, {"date": "2016-10-25", "close": 16.9, "volume": 7325.0}, {"date": "2016-10-26", "close": 16.88, "volume": 4889.0}, {"date": "2016-10-27", "close": 16.8, "volume": 5948.0}, {"date": "2016-10-28", "close": 16.7307, "volume": 9877.0}, {"date": "2016-10-31", "close": 16.73, "volume": 10651.0}, {"date": "2016-11-01", "close": 16.66, "volume": 18561.0}, {"date": "2016-11-02", "close": 16.55, "volume": 20850.0}, {"date": "2016-11-03", "close": 16.5, "volume": 17513.0}, {"date": "2016-11-04", "close": 16.48, "volume": 11356.0}, {"date": "2016-11-07", "close": 16.49, "volume": 11786.0}, {"date": "2016-11-08", "close": 16.53, "volume": 17531.0}, {"date": "2016-11-09", "close": 16.52, "volume": 18273.0}, {"date": "2016-11-10", "close": 16.39, "volume": 33977.0}, {"date": "2016-11-11", "close": 16.23, "volume": 30274.0}, {"date": "2016-11-14", "close": 15.96, "volume": 33848.0}, {"date": "2016-11-15", "close": 15.94, "volume": 17489.0}, {"date": "2016-11-16", "close": 16.05, "volume": 8836.0}, {"date": "2016-11-17", "close": 16.145, "volume": 13557.0}, {"date": "2016-11-18", "close": 16.34, "volume": 10535.0}, {"date": "2016-11-21", "close": 16.57, "volume": 13715.0}, {"date": "2016-11-22", "close": 16.63, "volume": 16506.0}, {"date": "2016-11-23", "close": 16.53, "volume": 12659.0}, {"date": "2016-11-25", "close": 17.11, "volume": 24439.0}, {"date": "2016-11-28", "close": 16.7, "volume": 13459.0}, {"date": "2016-11-29", "close": 16.7585, "volume": 6914.0}, {"date": "2016-11-30", "close": 16.89, "volume": 8305.0}, {"date": "2016-12-01", "close": 16.65, "volume": 11432.0}, {"date": "2016-12-02", "close": 16.49, "volume": 12965.0}, {"date": "2016-12-05", "close": 16.45, "volume": 21326.0}, {"date": "2016-12-06", "close": 16.52, "volume": 12013.0}, {"date": "2016-12-07", "close": 16.794, "volume": 18487.0}, {"date": "2016-12-08", "close": 16.45, "volume": 10373.0}, {"date": "2016-12-09", "close": 16.5, "volume": 15234.0}, {"date": "2016-12-12", "close": 16.51, "volume": 21852.0}, {"date": "2016-12-13", "close": 16.43, "volume": 17573.0}, {"date": "2016-12-14", "close": 16.9, "volume": 68046.0}, {"date": "2016-12-15", "close": 16.5, "volume": 37562.0}, {"date": "2016-12-16", "close": 16.35, "volume": 19181.0}, {"date": "2016-12-19", "close": 16.38, "volume": 25150.0}, {"date": "2016-12-20", "close": 16.43, "volume": 14774.0}, {"date": "2016-12-21", "close": 16.4616, "volume": 21904.0}, {"date": "2016-12-22", "close": 16.47, "volume": 12886.0}, {"date": "2016-12-23", "close": 16.45, "volume": 7231.0}, {"date": "2016-12-27", "close": 16.51, "volume": 12943.0}, {"date": "2016-12-28", "close": 16.41, "volume": 15339.0}, {"date": "2016-12-29", "close": 16.54, "volume": 14780.0}, {"date": "2016-12-30", "close": 16.6, "volume": 33424.0}, {"date": "2017-01-03", "close": 16.88, "volume": 28493.0}, {"date": "2017-01-04", "close": 17.19, "volume": 21261.0}, {"date": "2017-01-05", "close": 16.96, "volume": 13350.0}, {"date": "2017-01-06", "close": 16.98, "volume": 10949.0}, {"date": "2017-01-09", "close": 16.94, "volume": 36327.0}, {"date": "2017-01-10", "close": 16.94, "volume": 11025.0}, {"date": "2017-01-11", "close": 16.92, "volume": 22846.0}, {"date": "2017-01-12", "close": 16.86, "volume": 16387.0}, {"date": "2017-01-13", "close": 16.84, "volume": 16283.0}, {"date": "2017-01-17", "close": 16.86, "volume": 19396.0}, {"date": "2017-01-18", "close": 16.92, "volume": 10099.0}, {"date": "2017-01-19", "close": 16.79, "volume": 26910.0}, {"date": "2017-01-20", "close": 16.78, "volume": 17877.0}, {"date": "2017-01-23", "close": 16.85, "volume": 26632.0}, {"date": "2017-01-24", "close": 16.93, "volume": 16437.0}, {"date": "2017-01-25", "close": 16.94, "volume": 8659.0}, {"date": "2017-01-26", "close": 17.06, "volume": 25330.0}, {"date": "2017-01-27", "close": 17.15, "volume": 14903.0}, {"date": "2017-01-30", "close": 17.13, "volume": 14457.0}, {"date": "2017-01-31", "close": 17.1, "volume": 8173.0}, {"date": "2017-02-01", "close": 17.16, "volume": 14459.0}, {"date": "2017-02-02", "close": 17.03, "volume": 9505.0}, {"date": "2017-02-03", "close": 17.11, "volume": 8168.0}, {"date": "2017-02-06", "close": 17.12, "volume": 15198.0}, {"date": "2017-02-07", "close": 17.15, "volume": 16582.0}, {"date": "2017-02-08", "close": 17.15, "volume": 15536.0}, {"date": "2017-02-09", "close": 17.13, "volume": 9034.0}, {"date": "2017-02-10", "close": 17.17, "volume": 17610.0}, {"date": "2017-02-13", "close": 17.19, "volume": 23548.0}, {"date": "2017-02-14", "close": 17.18, "volume": 13930.0}, {"date": "2017-02-15", "close": 17.1738, "volume": 11248.0}, {"date": "2017-02-16", "close": 17.08, "volume": 17030.0}, {"date": "2017-02-17", "close": 17.29, "volume": 45667.0}, {"date": "2017-02-21", "close": 17.25, "volume": 25084.0}, {"date": "2017-02-22", "close": 17.27, "volume": 9870.0}, {"date": "2017-02-23", "close": 17.36, "volume": 25634.0}, {"date": "2017-02-24", "close": 17.34, "volume": 15211.0}, {"date": "2017-02-27", "close": 17.35, "volume": 30769.0}, {"date": "2017-02-28", "close": 17.55, "volume": 16698.0}, {"date": "2017-03-01", "close": 17.6791, "volume": 13363.0}, {"date": "2017-03-02", "close": 17.51, "volume": 9497.0}, {"date": "2017-03-03", "close": 17.57, "volume": 16147.0}, {"date": "2017-03-06", "close": 17.47, "volume": 21452.0}, {"date": "2017-03-07", "close": 17.34, "volume": 14021.0}, {"date": "2017-03-08", "close": 17.21, "volume": 24525.0}, {"date": "2017-03-09", "close": 16.6, "volume": 27348.0}, {"date": "2017-03-10", "close": 16.66, "volume": 33835.0}, {"date": "2017-03-13", "close": 16.65, "volume": 7242.0}, {"date": "2017-03-14", "close": 16.49, "volume": 10969.0}, {"date": "2017-03-15", "close": 16.69, "volume": 12434.0}, {"date": "2017-03-16", "close": 16.69, "volume": 12757.0}, {"date": "2017-03-17", "close": 16.75, "volume": 19458.0}, {"date": "2017-03-20", "close": 16.81, "volume": 13719.0}, {"date": "2017-03-21", "close": 16.69, "volume": 11412.0}, {"date": "2017-03-22", "close": 16.8, "volume": 20487.0}, {"date": "2017-03-23", "close": 16.76, "volume": 10864.0}, {"date": "2017-03-24", "close": 16.78, "volume": 18342.0}, {"date": "2017-03-27", "close": 16.755, "volume": 16743.0}, {"date": "2017-03-28", "close": 16.81, "volume": 22862.0}, {"date": "2017-03-29", "close": 16.85, "volume": 15488.0}, {"date": "2017-03-30", "close": 16.92, "volume": 31896.0}, {"date": "2017-03-31", "close": 17.04, "volume": 56421.0}, {"date": "2017-04-03", "close": 17.08, "volume": 43721.0}, {"date": "2017-04-04", "close": 17.01, "volume": 27644.0}, {"date": "2017-04-05", "close": 17.03, "volume": 23817.0}, {"date": "2017-04-06", "close": 17.16, "volume": 17683.0}, {"date": "2017-04-07", "close": 17.11, "volume": 8671.0}, {"date": "2017-04-10", "close": 17.16, "volume": 25196.0}, {"date": "2017-04-11", "close": 17.16, "volume": 11493.0}, {"date": "2017-04-12", "close": 17.19, "volume": 10193.0}, {"date": "2017-04-13", "close": 17.21, "volume": 9195.0}, {"date": "2017-04-17", "close": 17.25, "volume": 19475.0}, {"date": "2017-04-18", "close": 17.22, "volume": 8675.0}, {"date": "2017-04-19", "close": 17.3, "volume": 10900.0}, {"date": "2017-04-20", "close": 17.25, "volume": 10974.0}, {"date": "2017-04-21", "close": 17.31, "volume": 7803.0}, {"date": "2017-04-24", "close": 17.44, "volume": 20777.0}, {"date": "2017-04-25", "close": 17.41, "volume": 20495.0}, {"date": "2017-04-26", "close": 17.44, "volume": 11372.0}, {"date": "2017-04-27", "close": 17.38, "volume": 9805.0}, {"date": "2017-04-28", "close": 17.51, "volume": 20437.0}, {"date": "2017-05-01", "close": 17.56, "volume": 15949.0}, {"date": "2017-05-02", "close": 17.58, "volume": 18088.0}, {"date": "2017-05-03", "close": 17.66, "volume": 9374.0}, {"date": "2017-05-04", "close": 17.53, "volume": 19338.0}, {"date": "2017-05-05", "close": 17.58, "volume": 12527.0}, {"date": "2017-05-08", "close": 17.63, "volume": 17163.0}, {"date": "2017-05-09", "close": 17.66, "volume": 14465.0}, {"date": "2017-05-10", "close": 17.64, "volume": 7843.0}, {"date": "2017-05-11", "close": 17.53, "volume": 16763.0}, {"date": "2017-05-12", "close": 17.54, "volume": 14949.0}, {"date": "2017-05-15", "close": 17.56, "volume": 7666.0}, {"date": "2017-05-16", "close": 17.58, "volume": 7427.0}, {"date": "2017-05-17", "close": 17.51, "volume": 8510.0}, {"date": "2017-05-18", "close": 17.56, "volume": 8457.0}, {"date": "2017-05-19", "close": 17.53, "volume": 7121.0}, {"date": "2017-05-22", "close": 17.6, "volume": 9587.0}, {"date": "2017-05-23", "close": 17.61, "volume": 8690.0}, {"date": "2017-05-24", "close": 17.67, "volume": 8473.0}, {"date": "2017-05-25", "close": 17.76, "volume": 12928.0}, {"date": "2017-05-26", "close": 17.75, "volume": 10203.0}, {"date": "2017-05-30", "close": 17.65, "volume": 7099.0}, {"date": "2017-05-31", "close": 17.67, "volume": 12085.0}, {"date": "2017-06-01", "close": 17.67, "volume": 8793.0}, {"date": "2017-06-02", "close": 17.6999, "volume": 21338.0}, {"date": "2017-06-05", "close": 17.67, "volume": 27225.0}, {"date": "2017-06-06", "close": 17.83, "volume": 19751.0}, {"date": "2017-06-07", "close": 17.84, "volume": 18693.0}, {"date": "2017-06-08", "close": 17.65, "volume": 23935.0}, {"date": "2017-06-09", "close": 17.56, "volume": 8232.0}, {"date": "2017-06-12", "close": 17.55, "volume": 8063.0}, {"date": "2017-06-13", "close": 17.6, "volume": 17925.0}, {"date": "2017-06-14", "close": 17.58, "volume": 24006.0}, {"date": "2017-06-15", "close": 17.59, "volume": 8056.0}, {"date": "2017-06-16", "close": 17.51, "volume": 13907.0}, {"date": "2017-06-19", "close": 17.52, "volume": 18298.0}, {"date": "2017-06-20", "close": 17.51, "volume": 37613.0}, {"date": "2017-06-21", "close": 17.41, "volume": 22162.0}, {"date": "2017-06-22", "close": 17.34, "volume": 7777.0}, {"date": "2017-06-23", "close": 17.34, "volume": 13575.0}, {"date": "2017-06-26", "close": 17.43, "volume": 16620.0}, {"date": "2017-06-27", "close": 17.47, "volume": 14111.0}, {"date": "2017-06-28", "close": 17.48, "volume": 13146.0}, {"date": "2017-06-29", "close": 17.47, "volume": 24593.0}, {"date": "2017-06-30", "close": 17.15, "volume": 119103.0}, {"date": "2017-07-03", "close": 17.43, "volume": 33353.0}, {"date": "2017-07-05", "close": 17.43, "volume": 15247.0}, {"date": "2017-07-06", "close": 17.33, "volume": 7247.0}, {"date": "2017-07-07", "close": 17.54, "volume": 28146.0}, {"date": "2017-07-10", "close": 17.58, "volume": 18302.0}, {"date": "2017-07-11", "close": 17.57, "volume": 13776.0}, {"date": "2017-07-12", "close": 17.71, "volume": 8305.0}, {"date": "2017-07-13", "close": 17.6, "volume": 9848.0}, {"date": "2017-07-14", "close": 17.65, "volume": 12006.0}, {"date": "2017-07-17", "close": 17.61, "volume": 15820.0}, {"date": "2017-07-18", "close": 17.81, "volume": 18466.0}, {"date": "2017-07-19", "close": 17.76, "volume": 10806.0}, {"date": "2017-07-20", "close": 17.79, "volume": 8804.0}, {"date": "2017-07-21", "close": 17.82, "volume": 14400.0}, {"date": "2017-07-24", "close": 17.82, "volume": 7621.0}, {"date": "2017-07-25", "close": 17.82, "volume": 11357.0}, {"date": "2017-07-26", "close": 18.04, "volume": 19013.0}, {"date": "2017-07-27", "close": 18.07, "volume": 14220.0}, {"date": "2017-07-28", "close": 18.2, "volume": 14133.0}, {"date": "2017-07-31", "close": 18.29, "volume": 18772.0}, {"date": "2017-08-01", "close": 18.18, "volume": 15527.0}, {"date": "2017-08-02", "close": 18.2, "volume": 10980.0}, {"date": "2017-08-03", "close": 18.2, "volume": 25066.0}, {"date": "2017-08-04", "close": 18.12, "volume": 11042.0}, {"date": "2017-08-07", "close": 18.24, "volume": 8088.0}, {"date": "2017-08-08", "close": 18.1304, "volume": 7778.0}, {"date": "2017-08-09", "close": 17.93, "volume": 25057.0}, {"date": "2017-08-10", "close": 17.65, "volume": 19660.0}, {"date": "2017-08-11", "close": 18.22, "volume": 38330.0}, {"date": "2017-08-14", "close": 18.53, "volume": 37771.0}, {"date": "2017-08-15", "close": 18.26, "volume": 41225.0}, {"date": "2017-08-16", "close": 18.58, "volume": 33824.0}, {"date": "2017-08-17", "close": 18.7, "volume": 39975.0}, {"date": "2017-08-18", "close": 18.79, "volume": 32668.0}, {"date": "2017-08-21", "close": 18.79, "volume": 38475.0}, {"date": "2017-08-22", "close": 18.65, "volume": 52747.0}, {"date": "2017-08-23", "close": 18.85, "volume": 25720.0}, {"date": "2017-08-24", "close": 18.73, "volume": 13887.0}, {"date": "2017-08-25", "close": 18.76, "volume": 8391.0}, {"date": "2017-08-28", "close": 18.72, "volume": 9389.0}, {"date": "2017-08-29", "close": 18.36, "volume": 37282.0}, {"date": "2017-08-30", "close": 18.55, "volume": 12581.0}, {"date": "2017-08-31", "close": 18.49, "volume": 15332.0}, {"date": "2017-09-01", "close": 18.5, "volume": 8044.0}, {"date": "2017-09-05", "close": 18.5, "volume": 12427.0}, {"date": "2017-09-06", "close": 18.54, "volume": 9369.0}, {"date": "2017-09-07", "close": 18.54, "volume": 14152.0}, {"date": "2017-09-08", "close": 18.05, "volume": 23006.0}, {"date": "2017-09-11", "close": 18.12, "volume": 10385.0}, {"date": "2017-09-12", "close": 18.13, "volume": 12662.0}, {"date": "2017-09-13", "close": 18.11, "volume": 16577.0}, {"date": "2017-09-14", "close": 18.11, "volume": 9482.0}, {"date": "2017-09-15", "close": 18.07, "volume": 19346.0}, {"date": "2017-09-18", "close": 18.08, "volume": 17816.0}, {"date": "2017-09-19", "close": 18.08, "volume": 12136.0}, {"date": "2017-09-20", "close": 18.02, "volume": 22838.0}, {"date": "2017-09-21", "close": 17.9093, "volume": 15477.0}, {"date": "2017-09-22", "close": 18.1, "volume": 12637.0}, {"date": "2017-09-25", "close": 18.16, "volume": 17053.0}, {"date": "2017-09-26", "close": 18.09, "volume": 20862.0}, {"date": "2017-09-27", "close": 18.13, "volume": 22946.0}, {"date": "2017-09-28", "close": 18.21, "volume": 13177.0}, {"date": "2017-09-29", "close": 18.15, "volume": 18570.0}, {"date": "2017-10-02", "close": 18.28, "volume": 31031.0}, {"date": "2017-10-03", "close": 18.22, "volume": 17881.0}, {"date": "2017-10-04", "close": 18.11, "volume": 17648.0}, {"date": "2017-10-05", "close": 18.12, "volume": 20358.0}, {"date": "2017-10-06", "close": 18.12, "volume": 12695.0}, {"date": "2017-10-09", "close": 18.08, "volume": 10920.0}, {"date": "2017-10-10", "close": 18.2, "volume": 8706.0}, {"date": "2017-10-11", "close": 18.13, "volume": 23333.0}, {"date": "2017-10-12", "close": 18.16, "volume": 12429.0}, {"date": "2017-10-13", "close": 18.11, "volume": 10517.0}, {"date": "2017-10-16", "close": 18.08, "volume": 6431.0}, {"date": "2017-10-17", "close": 18.14, "volume": 3572.0}, {"date": "2017-10-18", "close": 18.07, "volume": 15608.0}, {"date": "2017-10-19", "close": 18.12, "volume": 5767.0}, {"date": "2017-10-20", "close": 18.05, "volume": 7244.0}, {"date": "2017-10-23", "close": 17.86, "volume": 34230.0}, {"date": "2017-10-24", "close": 18.01, "volume": 15883.0}, {"date": "2017-10-25", "close": 17.94, "volume": 9740.0}, {"date": "2017-10-26", "close": 17.9, "volume": 7035.0}, {"date": "2017-10-27", "close": 17.82, "volume": 6791.0}, {"date": "2017-10-30", "close": 17.84, "volume": 7639.0}, {"date": "2017-10-31", "close": 17.87, "volume": 10185.0}, {"date": "2017-11-01", "close": 17.86, "volume": 17274.0}, {"date": "2017-11-02", "close": 17.93, "volume": 6368.0}, {"date": "2017-11-03", "close": 17.88, "volume": 12279.0}, {"date": "2017-11-06", "close": 17.83, "volume": 12300.0}, {"date": "2017-11-07", "close": 17.89, "volume": 11182.0}, {"date": "2017-11-08", "close": 17.84, "volume": 24791.0}, {"date": "2017-11-09", "close": 17.71, "volume": 13158.0}, {"date": "2017-11-10", "close": 17.69, "volume": 22941.0}, {"date": "2017-11-13", "close": 17.51, "volume": 12744.0}, {"date": "2017-11-14", "close": 17.34, "volume": 9050.0}, {"date": "2017-11-15", "close": 17.28, "volume": 23999.0}, {"date": "2017-11-16", "close": 17.4077, "volume": 14219.0}, {"date": "2017-11-17", "close": 17.46, "volume": 10147.0}, {"date": "2017-11-20", "close": 17.4601, "volume": 8786.0}, {"date": "2017-11-21", "close": 17.52, "volume": 24654.0}, {"date": "2017-11-22", "close": 17.54, "volume": 10957.0}, {"date": "2017-11-24", "close": 17.65, "volume": 6493.0}, {"date": "2017-11-27", "close": 17.52, "volume": 14987.0}, {"date": "2017-11-28", "close": 17.58, "volume": 13136.0}, {"date": "2017-11-29", "close": 17.48, "volume": 10782.0}, {"date": "2017-11-30", "close": 17.51, "volume": 26619.0}, {"date": "2017-12-01", "close": 17.64, "volume": 15063.0}, {"date": "2017-12-04", "close": 17.6362, "volume": 10550.0}, {"date": "2017-12-05", "close": 17.66, "volume": 23892.0}, {"date": "2017-12-06", "close": 17.79, "volume": 24127.0}, {"date": "2017-12-07", "close": 17.93, "volume": 23739.0}, {"date": "2017-12-08", "close": 17.23, "volume": 44148.0}, {"date": "2017-12-11", "close": 17.23, "volume": 20543.0}, {"date": "2017-12-12", "close": 17.19, "volume": 53541.0}, {"date": "2017-12-13", "close": 17.23, "volume": 15883.0}, {"date": "2017-12-14", "close": 17.25, "volume": 20539.0}, {"date": "2017-12-15", "close": 17.35, "volume": 16866.0}, {"date": "2017-12-18", "close": 17.3, "volume": 14765.0}, {"date": "2017-12-19", "close": 17.31, "volume": 11991.0}, {"date": "2017-12-20", "close": 17.32, "volume": 13266.0}, {"date": "2017-12-21", "close": 17.4, "volume": 20576.0}, {"date": "2017-12-22", "close": 17.55, "volume": 11700.0}, {"date": "2017-12-26", "close": 17.47, "volume": 8621.0}, {"date": "2017-12-27", "close": 17.526, "volume": 21731.0}, {"date": "2017-12-28", "close": 17.53, "volume": 19357.0}, {"date": "2017-12-29", "close": 17.5, "volume": 25854.0}, {"date": "2018-01-02", "close": 17.6, "volume": 47864.0}, {"date": "2018-01-03", "close": 17.64, "volume": 20216.0}, {"date": "2018-01-04", "close": 17.58, "volume": 22610.0}, {"date": "2018-01-05", "close": 17.52, "volume": 13207.0}, {"date": "2018-01-08", "close": 17.73, "volume": 49745.0}, {"date": "2018-01-09", "close": 17.73, "volume": 34916.0}, {"date": "2018-01-10", "close": 17.64, "volume": 25866.0}, {"date": "2018-01-11", "close": 17.6, "volume": 28650.0}, {"date": "2018-01-12", "close": 17.63, "volume": 19046.0}, {"date": "2018-01-16", "close": 17.7073, "volume": 16802.0}, {"date": "2018-01-17", "close": 17.69, "volume": 14514.0}, {"date": "2018-01-18", "close": 17.68, "volume": 9703.0}, {"date": "2018-01-19", "close": 17.55, "volume": 16766.0}, {"date": "2018-01-22", "close": 17.6, "volume": 14676.0}, {"date": "2018-01-23", "close": 17.631, "volume": 5893.0}, {"date": "2018-01-24", "close": 17.7481, "volume": 10300.0}, {"date": "2018-01-25", "close": 17.68, "volume": 12751.0}, {"date": "2018-01-26", "close": 17.71, "volume": 19538.0}, {"date": "2018-01-29", "close": 17.55, "volume": 12664.0}, {"date": "2018-01-30", "close": 17.395, "volume": 33012.0}, {"date": "2018-01-31", "close": 17.55, "volume": 5813.0}, {"date": "2018-02-01", "close": 17.46, "volume": 18771.0}, {"date": "2018-02-02", "close": 17.45, "volume": 29284.0}, {"date": "2018-02-05", "close": 17.21, "volume": 14256.0}, {"date": "2018-02-06", "close": 17.14, "volume": 29719.0}, {"date": "2018-02-07", "close": 17.2, "volume": 24785.0}, {"date": "2018-02-08", "close": 17.2, "volume": 7316.0}, {"date": "2018-02-09", "close": 17.02, "volume": 16823.0}, {"date": "2018-02-12", "close": 17.03, "volume": 9039.0}, {"date": "2018-02-13", "close": 17.0448, "volume": 8459.0}, {"date": "2018-02-14", "close": 16.94, "volume": 13179.0}, {"date": "2018-02-15", "close": 16.98, "volume": 9566.0}, {"date": "2018-02-16", "close": 17.0, "volume": 8916.0}, {"date": "2018-02-20", "close": 17.0, "volume": 8264.0}, {"date": "2018-02-21", "close": 16.92, "volume": 16481.0}, {"date": "2018-02-22", "close": 16.99, "volume": 18410.0}, {"date": "2018-02-23", "close": 17.01, "volume": 10354.0}, {"date": "2018-02-26", "close": 17.04, "volume": 14371.0}, {"date": "2018-02-27", "close": 17.09, "volume": 15301.0}, {"date": "2018-02-28", "close": 16.98, "volume": 19083.0}, {"date": "2018-03-01", "close": 16.99, "volume": 14080.0}, {"date": "2018-03-02", "close": 17.05, "volume": 30049.0}, {"date": "2018-03-05", "close": 16.94, "volume": 16548.0}, {"date": "2018-03-06", "close": 17.01, "volume": 27416.0}, {"date": "2018-03-07", "close": 16.97, "volume": 14022.0}, {"date": "2018-03-08", "close": 16.95, "volume": 14628.0}, {"date": "2018-03-09", "close": 16.93, "volume": 20986.0}, {"date": "2018-03-12", "close": 16.82, "volume": 17502.0}, {"date": "2018-03-13", "close": 16.81, "volume": 12861.0}, {"date": "2018-03-14", "close": 16.7564, "volume": 18731.0}, {"date": "2018-03-15", "close": 16.743, "volume": 6841.0}, {"date": "2018-03-16", "close": 16.7401, "volume": 5867.0}, {"date": "2018-03-19", "close": 16.6326, "volume": 9186.0}, {"date": "2018-03-20", "close": 16.64, "volume": 38904.0}, {"date": "2018-03-21", "close": 16.545, "volume": 8354.0}, {"date": "2018-03-22", "close": 16.46, "volume": 9502.0}, {"date": "2018-03-23", "close": 16.54, "volume": 14169.0}, {"date": "2018-03-26", "close": 16.63, "volume": 11418.0}, {"date": "2018-03-27", "close": 16.69, "volume": 22582.0}, {"date": "2018-03-28", "close": 16.59, "volume": 19255.0}, {"date": "2018-03-29", "close": 16.62, "volume": 33510.0}, {"date": "2018-04-02", "close": 16.62, "volume": 33062.0}, {"date": "2018-04-03", "close": 16.65, "volume": 18122.0}, {"date": "2018-04-04", "close": 16.57, "volume": 28791.0}, {"date": "2018-04-05", "close": 16.59, "volume": 31550.0}, {"date": "2018-04-06", "close": 16.56, "volume": 15974.0}, {"date": "2018-04-09", "close": 16.61, "volume": 21154.0}, {"date": "2018-04-10", "close": 16.67, "volume": 11424.0}, {"date": "2018-04-11", "close": 16.75, "volume": 15190.0}, {"date": "2018-04-12", "close": 16.7, "volume": 21067.0}, {"date": "2018-04-13", "close": 16.66, "volume": 28161.0}, {"date": "2018-04-16", "close": 16.71, "volume": 31984.0}, {"date": "2018-04-17", "close": 16.77, "volume": 15421.0}, {"date": "2018-04-18", "close": 16.77, "volume": 15263.0}, {"date": "2018-04-19", "close": 16.79, "volume": 6624.0}, {"date": "2018-04-20", "close": 16.61, "volume": 9191.0}, {"date": "2018-04-23", "close": 16.61, "volume": 7921.0}, {"date": "2018-04-24", "close": 16.5, "volume": 13860.0}, {"date": "2018-04-25", "close": 16.45, "volume": 6247.0}, {"date": "2018-04-26", "close": 16.53, "volume": 7909.0}, {"date": "2018-04-27", "close": 16.45, "volume": 11063.0}, {"date": "2018-04-30", "close": 16.5, "volume": 14577.0}, {"date": "2018-05-01", "close": 16.48, "volume": 15407.0}, {"date": "2018-05-02", "close": 16.4201, "volume": 7819.0}, {"date": "2018-05-03", "close": 16.46, "volume": 11943.0}, {"date": "2018-05-04", "close": 16.43, "volume": 10716.0}, {"date": "2018-05-07", "close": 16.36, "volume": 41020.0}, {"date": "2018-05-08", "close": 16.3572, "volume": 11217.0}, {"date": "2018-05-09", "close": 16.353, "volume": 13255.0}, {"date": "2018-05-10", "close": 16.3201, "volume": 11085.0}, {"date": "2018-05-11", "close": 16.405, "volume": 19178.0}, {"date": "2018-05-14", "close": 16.32, "volume": 11827.0}, {"date": "2018-05-15", "close": 16.26, "volume": 17149.0}, {"date": "2018-05-16", "close": 16.23, "volume": 13537.0}, {"date": "2018-05-17", "close": 16.17, "volume": 14011.0}, {"date": "2018-05-18", "close": 16.11, "volume": 12657.0}, {"date": "2018-05-21", "close": 16.13, "volume": 10323.0}, {"date": "2018-05-22", "close": 16.18, "volume": 19694.0}, {"date": "2018-05-23", "close": 16.25, "volume": 17490.0}, {"date": "2018-05-24", "close": 16.22, "volume": 22776.0}, {"date": "2018-05-25", "close": 16.2, "volume": 11562.0}, {"date": "2018-05-29", "close": 16.2, "volume": 16610.0}, {"date": "2018-05-30", "close": 16.2363, "volume": 7853.0}, {"date": "2018-05-31", "close": 16.2601, "volume": 12145.0}, {"date": "2018-06-01", "close": 16.27, "volume": 18481.0}, {"date": "2018-06-04", "close": 16.25, "volume": 10992.0}, {"date": "2018-06-05", "close": 16.27, "volume": 28963.0}, {"date": "2018-06-06", "close": 16.25, "volume": 18829.0}, {"date": "2018-06-07", "close": 16.2, "volume": 38209.0}, {"date": "2018-06-08", "close": 15.97, "volume": 28810.0}, {"date": "2018-06-11", "close": 15.94, "volume": 36406.0}, {"date": "2018-06-12", "close": 15.94, "volume": 25364.0}, {"date": "2018-06-13", "close": 15.89, "volume": 22807.0}, {"date": "2018-06-14", "close": 15.95, "volume": 24429.0}, {"date": "2018-06-15", "close": 15.89, "volume": 30082.0}, {"date": "2018-06-18", "close": 15.86, "volume": 22329.0}, {"date": "2018-06-19", "close": 15.9, "volume": 21141.0}, {"date": "2018-06-20", "close": 15.93, "volume": 15222.0}, {"date": "2018-06-21", "close": 15.96, "volume": 9489.0}, {"date": "2018-06-22", "close": 16.019, "volume": 16122.0}, {"date": "2018-06-25", "close": 15.9914, "volume": 18881.0}, {"date": "2018-06-26", "close": 15.96, "volume": 9401.0}, {"date": "2018-06-27", "close": 15.96, "volume": 22012.0}, {"date": "2018-06-28", "close": 16.03, "volume": 19566.0}, {"date": "2018-06-29", "close": 15.96, "volume": 19368.0}, {"date": "2018-07-02", "close": 15.93, "volume": 78502.0}, {"date": "2018-07-03", "close": 15.93, "volume": 16458.0}, {"date": "2018-07-05", "close": 16.02, "volume": 19827.0}, {"date": "2018-07-06", "close": 16.02, "volume": 38480.0}, {"date": "2018-07-09", "close": 15.9901, "volume": 15605.0}, {"date": "2018-07-10", "close": 16.08, "volume": 22982.0}, {"date": "2018-07-11", "close": 16.07, "volume": 8912.0}, {"date": "2018-07-12", "close": 16.14, "volume": 8256.0}, {"date": "2018-07-13", "close": 16.0999, "volume": 27252.0}, {"date": "2018-07-16", "close": 16.07, "volume": 15762.0}, {"date": "2018-07-17", "close": 16.12, "volume": 15298.0}, {"date": "2018-07-18", "close": 16.13, "volume": 9390.0}, {"date": "2018-07-19", "close": 16.12, "volume": 13548.0}, {"date": "2018-07-20", "close": 16.14, "volume": 10334.0}, {"date": "2018-07-23", "close": 16.11, "volume": 20700.0}, {"date": "2018-07-24", "close": 16.17, "volume": 9811.0}, {"date": "2018-07-25", "close": 16.1591, "volume": 38077.0}, {"date": "2018-07-26", "close": 16.21, "volume": 7678.0}, {"date": "2018-07-27", "close": 16.19, "volume": 5598.0}, {"date": "2018-07-30", "close": 16.19, "volume": 12596.0}, {"date": "2018-07-31", "close": 16.26, "volume": 13645.0}, {"date": "2018-08-01", "close": 16.2, "volume": 35898.0}, {"date": "2018-08-02", "close": 16.25, "volume": 10910.0}, {"date": "2018-08-03", "close": 16.22, "volume": 9247.0}, {"date": "2018-08-06", "close": 16.26, "volume": 6871.0}, {"date": "2018-08-07", "close": 16.32, "volume": 14626.0}, {"date": "2018-08-08", "close": 16.38, "volume": 8447.0}, {"date": "2018-08-09", "close": 16.32, "volume": 10105.0}, {"date": "2018-08-10", "close": 16.28, "volume": 10254.0}, {"date": "2018-08-13", "close": 16.25, "volume": 12291.0}, {"date": "2018-08-14", "close": 16.27, "volume": 17695.0}, {"date": "2018-08-15", "close": 16.38, "volume": 9431.0}, {"date": "2018-08-16", "close": 16.39, "volume": 14872.0}, {"date": "2018-08-17", "close": 16.42, "volume": 17310.0}, {"date": "2018-08-20", "close": 16.41, "volume": 14010.0}, {"date": "2018-08-21", "close": 16.441, "volume": 9656.0}, {"date": "2018-08-22", "close": 16.4706, "volume": 18446.0}, {"date": "2018-08-23", "close": 16.48, "volume": 17549.0}, {"date": "2018-08-24", "close": 16.56, "volume": 9609.0}, {"date": "2018-08-27", "close": 16.51, "volume": 19030.0}, {"date": "2018-08-28", "close": 16.45, "volume": 15569.0}, {"date": "2018-08-29", "close": 16.44, "volume": 33640.0}, {"date": "2018-08-30", "close": 16.47, "volume": 13805.0}, {"date": "2018-08-31", "close": 16.59, "volume": 7792.0}, {"date": "2018-09-04", "close": 16.45, "volume": 17443.0}, {"date": "2018-09-05", "close": 16.49, "volume": 8198.0}, {"date": "2018-09-06", "close": 16.47, "volume": 16156.0}, {"date": "2018-09-07", "close": 16.4181, "volume": 4690.0}, {"date": "2018-09-10", "close": 16.34, "volume": 7926.0}, {"date": "2018-09-11", "close": 16.48, "volume": 6803.0}, {"date": "2018-09-12", "close": 16.456, "volume": 14892.0}, {"date": "2018-09-13", "close": 16.26, "volume": 8986.0}, {"date": "2018-09-14", "close": 16.18, "volume": 6366.0}, {"date": "2018-09-17", "close": 16.19, "volume": 12297.0}, {"date": "2018-09-18", "close": 16.12, "volume": 30456.0}, {"date": "2018-09-19", "close": 16.1628, "volume": 12082.0}, {"date": "2018-09-20", "close": 16.0883, "volume": 8444.0}, {"date": "2018-09-21", "close": 16.1, "volume": 14397.0}, {"date": "2018-09-24", "close": 16.08, "volume": 15570.0}, {"date": "2018-09-25", "close": 16.11, "volume": 8925.0}, {"date": "2018-09-26", "close": 16.092, "volume": 18326.0}, {"date": "2018-09-27", "close": 16.1, "volume": 16740.0}, {"date": "2018-09-28", "close": 16.09, "volume": 17862.0}, {"date": "2018-10-01", "close": 16.13, "volume": 24099.0}, {"date": "2018-10-02", "close": 16.1, "volume": 43671.0}, {"date": "2018-10-03", "close": 16.08, "volume": 39827.0}, {"date": "2018-10-04", "close": 15.9, "volume": 36094.0}, {"date": "2018-10-05", "close": 15.73, "volume": 34746.0}, {"date": "2018-10-08", "close": 15.71, "volume": 40366.0}, {"date": "2018-10-09", "close": 15.78, "volume": 32651.0}, {"date": "2018-10-10", "close": 15.65, "volume": 32354.0}, {"date": "2018-10-11", "close": 15.7, "volume": 27068.0}, {"date": "2018-10-12", "close": 15.71, "volume": 8745.0}, {"date": "2018-10-15", "close": 15.74, "volume": 38815.0}, {"date": "2018-10-16", "close": 15.854, "volume": 39097.0}, {"date": "2018-10-17", "close": 15.8, "volume": 73373.0}, {"date": "2018-10-18", "close": 15.75, "volume": 32099.0}, {"date": "2018-10-19", "close": 15.8, "volume": 33001.0}, {"date": "2018-10-22", "close": 15.97, "volume": 54711.0}, {"date": "2018-10-23", "close": 15.84, "volume": 37615.0}, {"date": "2018-10-24", "close": 15.9, "volume": 31191.0}, {"date": "2018-10-25", "close": 15.52, "volume": 31795.0}, {"date": "2018-10-26", "close": 15.6, "volume": 26403.0}, {"date": "2018-10-29", "close": 15.57, "volume": 8671.0}, {"date": "2018-10-30", "close": 15.59, "volume": 16327.0}, {"date": "2018-10-31", "close": 15.505, "volume": 36171.0}, {"date": "2018-11-01", "close": 15.61, "volume": 3105.0}, {"date": "2018-11-02", "close": 15.53, "volume": 5167.0}, {"date": "2018-11-05", "close": 15.52, "volume": 22663.0}, {"date": "2018-11-06", "close": 15.53, "volume": 7865.0}, {"date": "2018-11-07", "close": 15.58, "volume": 23094.0}, {"date": "2018-11-08", "close": 15.61, "volume": 6638.0}, {"date": "2018-11-09", "close": 15.6, "volume": 12598.0}, {"date": "2018-11-12", "close": 15.5865, "volume": 14633.0}, {"date": "2018-11-13", "close": 15.57, "volume": 15168.0}, {"date": "2018-11-14", "close": 15.45, "volume": 28195.0}, {"date": "2018-11-15", "close": 15.45, "volume": 7234.0}, {"date": "2018-11-16", "close": 15.19, "volume": 21238.0}, {"date": "2018-11-19", "close": 15.19, "volume": 17041.0}, {"date": "2018-11-20", "close": 15.1, "volume": 17312.0}, {"date": "2018-11-21", "close": 15.1, "volume": 19596.0}, {"date": "2018-11-23", "close": 15.1028, "volume": 2769.0}, {"date": "2018-11-26", "close": 15.07, "volume": 19136.0}, {"date": "2018-11-27", "close": 14.95, "volume": 22147.0}, {"date": "2018-11-28", "close": 14.977, "volume": 17958.0}, {"date": "2018-11-29", "close": 14.91, "volume": 16531.0}, {"date": "2018-11-30", "close": 14.9369, "volume": 7586.0}, {"date": "2018-12-03", "close": 15.009, "volume": 19591.0}, {"date": "2018-12-04", "close": 15.05, "volume": 17926.0}, {"date": "2018-12-06", "close": 14.98, "volume": 20805.0}, {"date": "2018-12-07", "close": 15.3, "volume": 39443.0}, {"date": "2018-12-10", "close": 15.01, "volume": 14332.0}, {"date": "2018-12-11", "close": 15.1, "volume": 10296.0}, {"date": "2018-12-12", "close": 14.73, "volume": 9637.0}, {"date": "2018-12-13", "close": 14.72, "volume": 9455.0}, {"date": "2018-12-14", "close": 14.62, "volume": 10363.0}, {"date": "2018-12-17", "close": 14.48, "volume": 14028.0}, {"date": "2018-12-18", "close": 14.25, "volume": 11191.0}, {"date": "2018-12-19", "close": 14.11, "volume": 21014.0}, {"date": "2018-12-20", "close": 13.69, "volume": 60203.0}, {"date": "2018-12-21", "close": 13.6007, "volume": 53795.0}, {"date": "2018-12-24", "close": 13.61, "volume": 12545.0}, {"date": "2018-12-26", "close": 13.85, "volume": 40057.0}, {"date": "2018-12-27", "close": 13.95, "volume": 25094.0}, {"date": "2018-12-28", "close": 14.16, "volume": 49681.0}, {"date": "2018-12-31", "close": 14.12, "volume": 30982.0}, {"date": "2019-01-02", "close": 14.46, "volume": 25305.0}, {"date": "2019-01-03", "close": 14.45, "volume": 38857.0}, {"date": "2019-01-04", "close": 14.61, "volume": 12323.0}, {"date": "2019-01-07", "close": 14.91, "volume": 24902.0}, {"date": "2019-01-08", "close": 15.01, "volume": 13779.0}, {"date": "2019-01-09", "close": 15.59, "volume": 10495.0}, {"date": "2019-01-10", "close": 15.41, "volume": 13815.0}, {"date": "2019-01-11", "close": 15.25, "volume": 15181.0}, {"date": "2019-01-14", "close": 15.24, "volume": 11351.0}, {"date": "2019-01-15", "close": 15.34, "volume": 11811.0}, {"date": "2019-01-16", "close": 15.29, "volume": 11479.0}, {"date": "2019-01-17", "close": 15.22, "volume": 15100.0}, {"date": "2019-01-18", "close": 15.23, "volume": 18189.0}, {"date": "2019-01-22", "close": 15.22, "volume": 9691.0}, {"date": "2019-01-23", "close": 15.22, "volume": 8124.0}, {"date": "2019-01-24", "close": 15.31, "volume": 12267.0}, {"date": "2019-01-25", "close": 15.25, "volume": 21239.0}, {"date": "2019-01-28", "close": 15.35, "volume": 11694.0}, {"date": "2019-01-29", "close": 15.37, "volume": 15971.0}, {"date": "2019-01-30", "close": 15.45, "volume": 9258.0}, {"date": "2019-01-31", "close": 15.545, "volume": 22093.0}, {"date": "2019-02-01", "close": 15.44, "volume": 10658.0}, {"date": "2019-02-04", "close": 15.43, "volume": 56946.0}, {"date": "2019-02-05", "close": 15.46, "volume": 61499.0}, {"date": "2019-02-06", "close": 15.45, "volume": 57101.0}, {"date": "2019-02-07", "close": 15.39, "volume": 60077.0}, {"date": "2019-02-08", "close": 15.37, "volume": 14625.0}, {"date": "2019-02-11", "close": 15.34, "volume": 61346.0}, {"date": "2019-02-12", "close": 15.37, "volume": 9834.0}, {"date": "2019-02-13", "close": 15.38, "volume": 11156.0}, {"date": "2019-02-14", "close": 15.4, "volume": 3355.0}, {"date": "2019-02-15", "close": 15.43, "volume": 10900.0}, {"date": "2019-02-19", "close": 15.48, "volume": 11363.0}, {"date": "2019-02-20", "close": 15.48, "volume": 38968.0}, {"date": "2019-02-21", "close": 15.51, "volume": 14109.0}, {"date": "2019-02-22", "close": 15.62, "volume": 22109.0}, {"date": "2019-02-25", "close": 15.73, "volume": 9205.0}, {"date": "2019-02-26", "close": 15.75, "volume": 16409.0}, {"date": "2019-02-27", "close": 15.78, "volume": 8598.0}, {"date": "2019-02-28", "close": 15.8, "volume": 7585.0}, {"date": "2019-03-01", "close": 15.76, "volume": 13058.0}, {"date": "2019-03-04", "close": 15.8, "volume": 34231.0}, {"date": "2019-03-05", "close": 15.78, "volume": 6250.0}, {"date": "2019-03-06", "close": 15.78, "volume": 6625.0}, {"date": "2019-03-07", "close": 15.75, "volume": 14630.0}, {"date": "2019-03-08", "close": 15.53, "volume": 13687.0}, {"date": "2019-03-11", "close": 15.51, "volume": 23002.0}, {"date": "2019-03-12", "close": 15.45, "volume": 24185.0}, {"date": "2019-03-13", "close": 15.46, "volume": 15011.0}, {"date": "2019-03-14", "close": 15.47, "volume": 6330.0}, {"date": "2019-03-15", "close": 15.48, "volume": 17274.0}, {"date": "2019-03-18", "close": 15.52, "volume": 5964.0}, {"date": "2019-03-19", "close": 15.5, "volume": 9729.0}, {"date": "2019-03-20", "close": 15.53, "volume": 21216.0}, {"date": "2019-03-21", "close": 15.53, "volume": 10017.0}, {"date": "2019-03-22", "close": 15.46, "volume": 27911.0}, {"date": "2019-03-25", "close": 15.49, "volume": 7467.0}, {"date": "2019-03-26", "close": 15.65, "volume": 35630.0}, {"date": "2019-03-27", "close": 15.69, "volume": 26078.0}, {"date": "2019-03-28", "close": 15.73, "volume": 6414.0}, {"date": "2019-03-29", "close": 15.77, "volume": 16149.0}, {"date": "2019-04-01", "close": 15.9, "volume": 54768.0}, {"date": "2019-04-02", "close": 15.85, "volume": 14427.0}, {"date": "2019-04-03", "close": 15.88, "volume": 7502.0}, {"date": "2019-04-04", "close": 15.85, "volume": 20502.0}, {"date": "2019-04-05", "close": 15.87, "volume": 25630.0}, {"date": "2019-04-08", "close": 15.92, "volume": 18534.0}, {"date": "2019-04-09", "close": 15.96, "volume": 22529.0}, {"date": "2019-04-10", "close": 16.04, "volume": 6892.0}, {"date": "2019-04-11", "close": 16.11, "volume": 7053.0}, {"date": "2019-04-12", "close": 16.02, "volume": 18638.0}, {"date": "2019-04-15", "close": 16.1, "volume": 25628.0}, {"date": "2019-04-16", "close": 16.1, "volume": 28309.0}, {"date": "2019-04-17", "close": 16.11, "volume": 29957.0}, {"date": "2019-04-18", "close": 16.03, "volume": 36866.0}, {"date": "2019-04-22", "close": 15.93, "volume": 18572.0}, {"date": "2019-04-23", "close": 16.01, "volume": 11935.0}, {"date": "2019-04-24", "close": 16.0, "volume": 19542.0}, {"date": "2019-04-25", "close": 15.94, "volume": 13393.0}, {"date": "2019-04-26", "close": 15.99, "volume": 10981.0}, {"date": "2019-04-29", "close": 15.995, "volume": 10022.0}, {"date": "2019-04-30", "close": 16.07, "volume": 31582.0}, {"date": "2019-05-01", "close": 16.21, "volume": 29334.0}, {"date": "2019-05-02", "close": 16.1799, "volume": 22028.0}, {"date": "2019-05-03", "close": 16.26, "volume": 12820.0}, {"date": "2019-05-06", "close": 16.25, "volume": 9555.0}, {"date": "2019-05-07", "close": 16.17, "volume": 24747.0}, {"date": "2019-05-08", "close": 16.15, "volume": 51746.0}, {"date": "2019-05-09", "close": 16.08, "volume": 30027.0}, {"date": "2019-05-10", "close": 16.07, "volume": 16275.0}, {"date": "2019-05-13", "close": 15.88, "volume": 36839.0}, {"date": "2019-05-14", "close": 15.89, "volume": 22843.0}, {"date": "2019-05-15", "close": 15.87, "volume": 11558.0}, {"date": "2019-05-16", "close": 15.89, "volume": 17572.0}, {"date": "2019-05-17", "close": 15.98, "volume": 24134.0}, {"date": "2019-05-20", "close": 16.04, "volume": 48446.0}, {"date": "2019-05-21", "close": 16.12, "volume": 28397.0}, {"date": "2019-05-22", "close": 16.14, "volume": 13255.0}, {"date": "2019-05-23", "close": 16.13, "volume": 11728.0}, {"date": "2019-05-24", "close": 16.18, "volume": 6530.0}, {"date": "2019-05-28", "close": 16.15, "volume": 20890.0}, {"date": "2019-05-29", "close": 16.14, "volume": 20302.0}, {"date": "2019-05-30", "close": 16.04, "volume": 16936.0}, {"date": "2019-05-31", "close": 16.0, "volume": 17834.0}, {"date": "2019-06-03", "close": 15.9918, "volume": 10131.0}, {"date": "2019-06-04", "close": 16.13, "volume": 24752.0}, {"date": "2019-06-05", "close": 16.12, "volume": 15088.0}, {"date": "2019-06-06", "close": 16.17, "volume": 35319.0}, {"date": "2019-06-07", "close": 16.2, "volume": 9314.0}, {"date": "2019-06-10", "close": 16.28, "volume": 20356.0}, {"date": "2019-06-11", "close": 16.41, "volume": 36515.0}, {"date": "2019-06-12", "close": 16.15, "volume": 12402.0}, {"date": "2019-06-13", "close": 16.16, "volume": 8170.0}, {"date": "2019-06-14", "close": 16.14, "volume": 19901.0}, {"date": "2019-06-17", "close": 16.12, "volume": 46271.0}, {"date": "2019-06-18", "close": 16.18, "volume": 15264.0}, {"date": "2019-06-19", "close": 16.15, "volume": 12812.0}, {"date": "2019-06-20", "close": 16.2, "volume": 15284.0}, {"date": "2019-06-21", "close": 16.2, "volume": 13999.0}, {"date": "2019-06-24", "close": 16.28, "volume": 28057.0}, {"date": "2019-06-25", "close": 16.22, "volume": 14451.0}, {"date": "2019-06-26", "close": 16.3, "volume": 12583.0}, {"date": "2019-06-27", "close": 16.34, "volume": 11629.0}, {"date": "2019-06-28", "close": 16.4, "volume": 20677.0}, {"date": "2019-07-01", "close": 16.49, "volume": 36123.0}, {"date": "2019-07-02", "close": 16.53, "volume": 8971.0}, {"date": "2019-07-03", "close": 16.61, "volume": 3803.0}, {"date": "2019-07-05", "close": 16.57, "volume": 6510.0}, {"date": "2019-07-08", "close": 16.51, "volume": 12487.0}, {"date": "2019-07-09", "close": 16.51, "volume": 28337.0}, {"date": "2019-07-10", "close": 16.64, "volume": 22864.0}, {"date": "2019-07-11", "close": 16.68, "volume": 34543.0}, {"date": "2019-07-12", "close": 16.59, "volume": 13065.0}, {"date": "2019-07-15", "close": 16.65, "volume": 9751.0}, {"date": "2019-07-16", "close": 16.67, "volume": 14027.0}, {"date": "2019-07-17", "close": 16.65, "volume": 11580.0}, {"date": "2019-07-18", "close": 16.65, "volume": 4275.0}, {"date": "2019-07-19", "close": 16.64, "volume": 8026.0}, {"date": "2019-07-22", "close": 16.73, "volume": 71316.0}, {"date": "2019-07-23", "close": 16.6, "volume": 26366.0}, {"date": "2019-07-24", "close": 16.64, "volume": 25702.0}, {"date": "2019-07-25", "close": 16.55, "volume": 13255.0}, {"date": "2019-07-26", "close": 16.6, "volume": 25906.0}, {"date": "2019-07-29", "close": 16.6, "volume": 23755.0}, {"date": "2019-07-30", "close": 16.65, "volume": 69082.0}, {"date": "2019-07-31", "close": 16.69, "volume": 20045.0}, {"date": "2019-08-01", "close": 16.84, "volume": 26917.0}, {"date": "2019-08-02", "close": 16.88, "volume": 18005.0}, {"date": "2019-08-05", "close": 16.87, "volume": 64908.0}, {"date": "2019-08-06", "close": 16.98, "volume": 26437.0}, {"date": "2019-08-07", "close": 16.76, "volume": 8241.0}, {"date": "2019-08-08", "close": 16.7, "volume": 4414.0}, {"date": "2019-08-09", "close": 16.89, "volume": 7550.0}, {"date": "2019-08-12", "close": 16.78, "volume": 23813.0}, {"date": "2019-08-13", "close": 17.0, "volume": 11618.0}, {"date": "2019-08-14", "close": 16.91, "volume": 16335.0}, {"date": "2019-08-15", "close": 16.98, "volume": 15854.0}, {"date": "2019-08-16", "close": 16.95, "volume": 5104.0}, {"date": "2019-08-19", "close": 17.0176, "volume": 8782.0}, {"date": "2019-08-20", "close": 17.07, "volume": 18299.0}, {"date": "2019-08-21", "close": 17.255, "volume": 16360.0}, {"date": "2019-08-22", "close": 17.2899, "volume": 8039.0}, {"date": "2019-08-23", "close": 17.21, "volume": 9385.0}, {"date": "2019-08-26", "close": 17.13, "volume": 11166.0}, {"date": "2019-08-27", "close": 17.1999, "volume": 15303.0}, {"date": "2019-08-28", "close": 17.09, "volume": 15326.0}, {"date": "2019-08-29", "close": 17.1913, "volume": 16084.0}, {"date": "2019-08-30", "close": 17.15, "volume": 7090.0}, {"date": "2019-09-03", "close": 17.14, "volume": 11227.0}, {"date": "2019-09-04", "close": 17.4, "volume": 30298.0}, {"date": "2019-09-05", "close": 17.3, "volume": 15465.0}, {"date": "2019-09-06", "close": 17.44, "volume": 17644.0}, {"date": "2019-09-09", "close": 17.34, "volume": 20713.0}, {"date": "2019-09-10", "close": 17.32, "volume": 26514.0}, {"date": "2019-09-11", "close": 17.51, "volume": 19534.0}, {"date": "2019-09-12", "close": 17.2695, "volume": 9455.0}, {"date": "2019-09-13", "close": 17.3, "volume": 8664.0}, {"date": "2019-09-16", "close": 17.18, "volume": 6791.0}, {"date": "2019-09-17", "close": 17.07, "volume": 17567.0}, {"date": "2019-09-18", "close": 17.11, "volume": 7739.0}, {"date": "2019-09-19", "close": 17.07, "volume": 9759.0}, {"date": "2019-09-20", "close": 17.14, "volume": 8651.0}, {"date": "2019-09-23", "close": 17.05, "volume": 32124.0}, {"date": "2019-09-24", "close": 17.11, "volume": 19707.0}, {"date": "2019-09-25", "close": 17.09, "volume": 5570.0}, {"date": "2019-09-26", "close": 16.98, "volume": 48881.0}, {"date": "2019-09-27", "close": 16.93, "volume": 5731.0}, {"date": "2019-09-30", "close": 17.02, "volume": 15913.0}, {"date": "2019-10-01", "close": 17.1, "volume": 32029.0}, {"date": "2019-10-02", "close": 17.01, "volume": 11384.0}, {"date": "2019-10-03", "close": 16.98, "volume": 9390.0}, {"date": "2019-10-04", "close": 16.98, "volume": 31144.0}, {"date": "2019-10-07", "close": 16.94, "volume": 21810.0}, {"date": "2019-10-08", "close": 16.92, "volume": 9604.0}, {"date": "2019-10-09", "close": 16.91, "volume": 104522.0}, {"date": "2019-10-10", "close": 16.88, "volume": 6589.0}, {"date": "2019-10-11", "close": 16.82, "volume": 26058.0}, {"date": "2019-10-14", "close": 16.92, "volume": 6759.0}, {"date": "2019-10-15", "close": 16.9, "volume": 9466.0}, {"date": "2019-10-16", "close": 16.89, "volume": 19109.0}, {"date": "2019-10-17", "close": 16.935, "volume": 9032.0}, {"date": "2019-10-18", "close": 16.9, "volume": 13308.0}, {"date": "2019-10-21", "close": 16.92, "volume": 19390.0}, {"date": "2019-10-22", "close": 17.11, "volume": 34600.0}, {"date": "2019-10-23", "close": 17.28, "volume": 30790.0}, {"date": "2019-10-24", "close": 17.28, "volume": 11631.0}, {"date": "2019-10-25", "close": 17.2527, "volume": 8947.0}, {"date": "2019-10-28", "close": 17.17, "volume": 14263.0}, {"date": "2019-10-29", "close": 17.14, "volume": 20136.0}, {"date": "2019-10-30", "close": 17.11, "volume": 17836.0}, {"date": "2019-10-31", "close": 17.14, "volume": 4005.0}, {"date": "2019-11-01", "close": 17.11, "volume": 13719.0}, {"date": "2019-11-04", "close": 17.11, "volume": 42389.0}, {"date": "2019-11-05", "close": 17.11, "volume": 8408.0}, {"date": "2019-11-06", "close": 17.03, "volume": 18423.0}, {"date": "2019-11-07", "close": 17.0, "volume": 15511.0}, {"date": "2019-11-08", "close": 17.07, "volume": 12857.0}, {"date": "2019-11-11", "close": 17.03, "volume": 1665.0}, {"date": "2019-11-12", "close": 17.14, "volume": 14883.0}, {"date": "2019-11-13", "close": 17.11, "volume": 22615.0}, {"date": "2019-11-14", "close": 17.13, "volume": 7234.0}, {"date": "2019-11-15", "close": 17.0997, "volume": 4740.0}, {"date": "2019-11-18", "close": 17.14, "volume": 12101.0}, {"date": "2019-11-19", "close": 17.2, "volume": 7170.0}, {"date": "2019-11-20", "close": 17.2715, "volume": 11541.0}, {"date": "2019-11-21", "close": 17.17, "volume": 8492.0}, {"date": "2019-11-22", "close": 17.214, "volume": 7708.0}, {"date": "2019-11-25", "close": 17.2501, "volume": 9934.0}, {"date": "2019-11-26", "close": 17.2, "volume": 9719.0}, {"date": "2019-11-27", "close": 17.2, "volume": 11911.0}, {"date": "2019-11-29", "close": 17.2, "volume": 5054.0}, {"date": "2019-12-02", "close": 17.1727, "volume": 6872.0}, {"date": "2019-12-03", "close": 17.352, "volume": 17247.0}, {"date": "2019-12-04", "close": 17.4255, "volume": 8227.0}, {"date": "2019-12-05", "close": 17.34, "volume": 4823.0}, {"date": "2019-12-06", "close": 17.46, "volume": 10818.0}, {"date": "2019-12-09", "close": 17.3599, "volume": 30882.0}, {"date": "2019-12-10", "close": 17.4495, "volume": 24850.0}, {"date": "2019-12-11", "close": 17.51, "volume": 17572.0}, {"date": "2019-12-12", "close": 17.2498, "volume": 30152.0}, {"date": "2019-12-13", "close": 17.4, "volume": 20810.0}, {"date": "2019-12-16", "close": 17.48, "volume": 11562.0}, {"date": "2019-12-17", "close": 17.584, "volume": 15972.0}, {"date": "2019-12-18", "close": 17.64, "volume": 30312.0}, {"date": "2019-12-19", "close": 17.68, "volume": 12639.0}, {"date": "2019-12-20", "close": 17.58, "volume": 5484.0}, {"date": "2019-12-23", "close": 17.7072, "volume": 12060.0}, {"date": "2019-12-24", "close": 17.735, "volume": 10481.0}, {"date": "2019-12-26", "close": 17.61, "volume": 4851.0}, {"date": "2019-12-27", "close": 17.76, "volume": 18506.0}, {"date": "2019-12-30", "close": 17.7, "volume": 7831.0}, {"date": "2019-12-31", "close": 17.76, "volume": 12458.0}, {"date": "2020-01-02", "close": 17.71, "volume": 40347.0}, {"date": "2020-01-03", "close": 17.63, "volume": 19092.0}, {"date": "2020-01-06", "close": 17.49, "volume": 20417.0}, {"date": "2020-01-07", "close": 17.475, "volume": 11308.0}, {"date": "2020-01-08", "close": 17.51, "volume": 29125.0}, {"date": "2020-01-09", "close": 17.5068, "volume": 16333.0}, {"date": "2020-01-10", "close": 17.55, "volume": 7443.0}, {"date": "2020-01-13", "close": 17.61, "volume": 14065.0}, {"date": "2020-01-14", "close": 17.73, "volume": 12161.0}, {"date": "2020-01-15", "close": 17.85, "volume": 13964.0}, {"date": "2020-01-16", "close": 17.786, "volume": 12785.0}, {"date": "2020-01-17", "close": 17.72, "volume": 7761.0}, {"date": "2020-01-21", "close": 17.67, "volume": 11238.0}, {"date": "2020-01-22", "close": 17.7, "volume": 16790.0}, {"date": "2020-01-23", "close": 17.728, "volume": 37546.0}, {"date": "2020-01-24", "close": 17.75, "volume": 9020.0}, {"date": "2020-01-27", "close": 17.88, "volume": 44612.0}, {"date": "2020-01-28", "close": 17.87, "volume": 13319.0}, {"date": "2020-01-29", "close": 17.9, "volume": 33410.0}, {"date": "2020-01-30", "close": 17.97, "volume": 11261.0}, {"date": "2020-01-31", "close": 17.98, "volume": 21915.0}, {"date": "2020-02-03", "close": 17.91, "volume": 8203.0}, {"date": "2020-02-04", "close": 17.99, "volume": 41533.0}, {"date": "2020-02-05", "close": 18.09, "volume": 10231.0}, {"date": "2020-02-06", "close": 18.19, "volume": 17813.0}, {"date": "2020-02-07", "close": 18.2099, "volume": 13349.0}, {"date": "2020-02-10", "close": 18.27, "volume": 21351.0}, {"date": "2020-02-11", "close": 18.238, "volume": 11051.0}, {"date": "2020-02-12", "close": 18.32, "volume": 18148.0}, {"date": "2020-02-13", "close": 18.275, "volume": 7897.0}, {"date": "2020-02-14", "close": 18.35, "volume": 6532.0}, {"date": "2020-02-18", "close": 18.265, "volume": 16035.0}, {"date": "2020-02-19", "close": 18.37, "volume": 12928.0}, {"date": "2020-02-20", "close": 18.47, "volume": 15578.0}, {"date": "2020-02-21", "close": 18.3, "volume": 7385.0}, {"date": "2020-02-24", "close": 18.14, "volume": 21293.0}, {"date": "2020-02-25", "close": 17.79, "volume": 31148.0}, {"date": "2020-02-26", "close": 17.69, "volume": 32930.0}, {"date": "2020-02-27", "close": 17.6, "volume": 33517.0}, {"date": "2020-02-28", "close": 16.67, "volume": 47438.0}, {"date": "2020-03-02", "close": 16.97, "volume": 39924.0}, {"date": "2020-03-03", "close": 16.9, "volume": 18541.0}, {"date": "2020-03-04", "close": 17.18, "volume": 30243.0}, {"date": "2020-03-05", "close": 16.99, "volume": 21987.0}, {"date": "2020-03-06", "close": 16.73, "volume": 27399.0}, {"date": "2020-03-09", "close": 15.68, "volume": 48287.0}, {"date": "2020-03-10", "close": 15.86, "volume": 46254.0}, {"date": "2020-03-11", "close": 14.66, "volume": 61452.0}, {"date": "2020-03-12", "close": 13.17, "volume": 69131.0}, {"date": "2020-03-13", "close": 13.87, "volume": 15620.0}, {"date": "2020-03-16", "close": 12.6719, "volume": 37063.0}, {"date": "2020-03-17", "close": 12.26, "volume": 31406.0}, {"date": "2020-03-18", "close": 10.33, "volume": 68946.0}, {"date": "2020-03-19", "close": 10.6901, "volume": 56050.0}, {"date": "2020-03-20", "close": 10.5653, "volume": 123847.0}, {"date": "2020-03-23", "close": 10.39, "volume": 70893.0}, {"date": "2020-03-24", "close": 10.39, "volume": 34186.0}, {"date": "2020-03-25", "close": 11.17, "volume": 73035.0}, {"date": "2020-03-26", "close": 11.92, "volume": 24684.0}, {"date": "2020-03-27", "close": 12.07, "volume": 57807.0}, {"date": "2020-03-30", "close": 12.28, "volume": 17061.0}, {"date": "2020-03-31", "close": 12.58, "volume": 35752.0}, {"date": "2020-04-01", "close": 12.14, "volume": 46838.0}, {"date": "2020-04-02", "close": 12.01, "volume": 19347.0}, {"date": "2020-04-03", "close": 11.72, "volume": 43401.0}, {"date": "2020-04-06", "close": 12.38, "volume": 16977.0}, {"date": "2020-04-07", "close": 12.5, "volume": 27996.0}, {"date": "2020-04-08", "close": 12.9, "volume": 26927.0}, {"date": "2020-04-09", "close": 13.78, "volume": 74666.0}, {"date": "2020-04-13", "close": 13.64, "volume": 40718.0}, {"date": "2020-04-14", "close": 14.07, "volume": 12724.0}, {"date": "2020-04-15", "close": 13.67, "volume": 98631.0}, {"date": "2020-04-16", "close": 13.55, "volume": 16490.0}, {"date": "2020-04-17", "close": 13.68, "volume": 31435.0}, {"date": "2020-04-20", "close": 13.32, "volume": 25659.0}, {"date": "2020-04-21", "close": 13.24, "volume": 20769.0}, {"date": "2020-04-22", "close": 13.5, "volume": 20094.0}, {"date": "2020-04-23", "close": 13.41, "volume": 10249.0}, {"date": "2020-04-24", "close": 13.4, "volume": 13648.0}, {"date": "2020-04-27", "close": 13.57, "volume": 31798.0}, {"date": "2020-04-28", "close": 13.55, "volume": 7565.0}, {"date": "2020-04-29", "close": 13.82, "volume": 24550.0}, {"date": "2020-04-30", "close": 13.9, "volume": 25983.0}, {"date": "2020-05-01", "close": 13.71, "volume": 9331.0}, {"date": "2020-05-04", "close": 13.57, "volume": 11799.0}, {"date": "2020-05-05", "close": 13.6483, "volume": 11143.0}, {"date": "2020-05-06", "close": 13.81, "volume": 19743.0}, {"date": "2020-05-07", "close": 13.89, "volume": 26620.0}, {"date": "2020-05-08", "close": 13.85, "volume": 30177.0}, {"date": "2020-05-11", "close": 13.87, "volume": 15414.0}, {"date": "2020-05-12", "close": 13.88, "volume": 13730.0}, {"date": "2020-05-13", "close": 13.66, "volume": 7521.0}, {"date": "2020-05-14", "close": 13.5, "volume": 13793.0}, {"date": "2020-05-15", "close": 13.58, "volume": 14039.0}, {"date": "2020-05-18", "close": 13.99, "volume": 20035.0}, {"date": "2020-05-19", "close": 14.0, "volume": 23062.0}, {"date": "2020-05-20", "close": 14.3299, "volume": 22724.0}, {"date": "2020-05-21", "close": 14.26, "volume": 14119.0}, {"date": "2020-05-22", "close": 14.35, "volume": 27200.0}, {"date": "2020-05-26", "close": 14.7, "volume": 21603.0}, {"date": "2020-05-27", "close": 14.8, "volume": 16929.0}, {"date": "2020-05-28", "close": 14.95, "volume": 12538.0}, {"date": "2020-05-29", "close": 15.02, "volume": 12045.0}, {"date": "2020-06-01", "close": 15.09, "volume": 15520.0}, {"date": "2020-06-02", "close": 15.6295, "volume": 125843.0}, {"date": "2020-06-03", "close": 15.8, "volume": 33697.0}, {"date": "2020-06-04", "close": 15.86, "volume": 24772.0}, {"date": "2020-06-05", "close": 16.2, "volume": 28667.0}, {"date": "2020-06-08", "close": 16.25, "volume": 44492.0}, {"date": "2020-06-09", "close": 16.31, "volume": 38680.0}, {"date": "2020-06-10", "close": 16.02, "volume": 27004.0}, {"date": "2020-06-11", "close": 15.16, "volume": 47607.0}, {"date": "2020-06-12", "close": 15.15, "volume": 17035.0}, {"date": "2020-06-15", "close": 15.16, "volume": 42270.0}, {"date": "2020-06-16", "close": 15.44, "volume": 25128.0}, {"date": "2020-06-17", "close": 15.675, "volume": 33114.0}, {"date": "2020-06-18", "close": 15.54, "volume": 20698.0}, {"date": "2020-06-19", "close": 15.55, "volume": 17004.0}, {"date": "2020-06-22", "close": 15.52, "volume": 27579.0}, {"date": "2020-06-23", "close": 15.69, "volume": 13584.0}, {"date": "2020-06-24", "close": 15.63, "volume": 9794.0}, {"date": "2020-06-25", "close": 15.5, "volume": 30217.0}, {"date": "2020-06-26", "close": 14.86, "volume": 79202.0}, {"date": "2020-06-29", "close": 15.15, "volume": 19032.0}, {"date": "2020-06-30", "close": 15.51, "volume": 28917.0}, {"date": "2020-07-01", "close": 15.76, "volume": 35923.0}, {"date": "2020-07-02", "close": 15.66, "volume": 28375.0}, {"date": "2020-07-06", "close": 15.6, "volume": 48616.0}, {"date": "2020-07-07", "close": 15.7, "volume": 11021.0}, {"date": "2020-07-08", "close": 15.87, "volume": 21648.0}, {"date": "2020-07-09", "close": 15.04, "volume": 20294.0}, {"date": "2020-07-10", "close": 15.35, "volume": 11814.0}, {"date": "2020-07-13", "close": 15.22, "volume": 22894.0}, {"date": "2020-07-14", "close": 15.35, "volume": 16355.0}, {"date": "2020-07-15", "close": 15.51, "volume": 14490.0}, {"date": "2020-07-16", "close": 15.5, "volume": 12176.0}, {"date": "2020-07-17", "close": 15.46, "volume": 18708.0}, {"date": "2020-07-20", "close": 15.5, "volume": 11925.0}, {"date": "2020-07-21", "close": 15.51, "volume": 8407.0}, {"date": "2020-07-22", "close": 15.51, "volume": 93706.0}, {"date": "2020-07-23", "close": 15.48, "volume": 22224.0}, {"date": "2020-07-24", "close": 15.49, "volume": 16870.0}, {"date": "2020-07-27", "close": 15.75, "volume": 16581.0}, {"date": "2020-07-28", "close": 15.77, "volume": 23359.0}, {"date": "2020-07-29", "close": 15.89, "volume": 14631.0}, {"date": "2020-07-30", "close": 15.86, "volume": 8868.0}, {"date": "2020-07-31", "close": 15.82, "volume": 18287.0}, {"date": "2020-08-03", "close": 15.79, "volume": 38344.0}, {"date": "2020-08-04", "close": 16.0, "volume": 12337.0}, {"date": "2020-08-05", "close": 16.07, "volume": 30546.0}, {"date": "2020-08-06", "close": 16.14, "volume": 14057.0}, {"date": "2020-08-07", "close": 16.2, "volume": 13365.0}, {"date": "2020-08-10", "close": 16.22, "volume": 12192.0}, {"date": "2020-08-11", "close": 16.2, "volume": 17813.0}, {"date": "2020-08-12", "close": 16.35, "volume": 9612.0}, {"date": "2020-08-13", "close": 16.3135, "volume": 19776.0}, {"date": "2020-08-14", "close": 16.26, "volume": 6832.0}, {"date": "2020-08-17", "close": 16.27, "volume": 20812.0}, {"date": "2020-08-18", "close": 16.26, "volume": 10657.0}, {"date": "2020-08-19", "close": 16.32, "volume": 9973.0}, {"date": "2020-08-20", "close": 16.42, "volume": 9526.0}, {"date": "2020-08-21", "close": 16.3818, "volume": 7053.0}, {"date": "2020-08-24", "close": 16.421, "volume": 31755.0}, {"date": "2020-08-25", "close": 16.43, "volume": 18028.0}, {"date": "2020-08-26", "close": 16.4432, "volume": 11594.0}, {"date": "2020-08-27", "close": 16.46, "volume": 13598.0}, {"date": "2020-08-28", "close": 16.55, "volume": 9230.0}, {"date": "2020-08-31", "close": 16.59, "volume": 22838.0}, {"date": "2020-09-01", "close": 16.91, "volume": 34946.0}, {"date": "2020-09-02", "close": 16.94, "volume": 24053.0}, {"date": "2020-09-03", "close": 16.72, "volume": 30217.0}, {"date": "2020-09-04", "close": 16.47, "volume": 20592.0}, {"date": "2020-09-08", "close": 16.49, "volume": 15286.0}, {"date": "2020-09-09", "close": 16.595, "volume": 14059.0}, {"date": "2020-09-10", "close": 16.24, "volume": 25203.0}, {"date": "2020-09-11", "close": 16.26, "volume": 25795.0}, {"date": "2020-09-14", "close": 16.32, "volume": 10895.0}, {"date": "2020-09-15", "close": 16.5, "volume": 8498.0}, {"date": "2020-09-16", "close": 16.68, "volume": 12265.0}, {"date": "2020-09-17", "close": 16.58, "volume": 18540.0}, {"date": "2020-09-18", "close": 16.45, "volume": 18561.0}, {"date": "2020-09-21", "close": 16.18, "volume": 31530.0}, {"date": "2020-09-22", "close": 16.07, "volume": 11945.0}, {"date": "2020-09-23", "close": 15.77, "volume": 22408.0}, {"date": "2020-09-24", "close": 15.72, "volume": 23150.0}, {"date": "2020-09-25", "close": 15.69, "volume": 41616.0}, {"date": "2020-09-28", "close": 15.87, "volume": 13540.0}, {"date": "2020-09-29", "close": 15.83, "volume": 13099.0}, {"date": "2020-09-30", "close": 15.83, "volume": 28782.0}, {"date": "2020-10-01", "close": 16.19, "volume": 30942.0}, {"date": "2020-10-02", "close": 15.86, "volume": 12134.0}, {"date": "2020-10-05", "close": 15.935, "volume": 24365.0}, {"date": "2020-10-06", "close": 16.03, "volume": 12679.0}, {"date": "2020-10-07", "close": 16.16, "volume": 8723.0}, {"date": "2020-10-08", "close": 16.13, "volume": 11293.0}, {"date": "2020-10-09", "close": 16.38, "volume": 21549.0}, {"date": "2020-10-12", "close": 16.4899, "volume": 11968.0}, {"date": "2020-10-13", "close": 16.38, "volume": 5357.0}, {"date": "2020-10-14", "close": 16.356, "volume": 4964.0}, {"date": "2020-10-15", "close": 16.2, "volume": 6298.0}, {"date": "2020-10-16", "close": 16.17, "volume": 2511.0}, {"date": "2020-10-19", "close": 16.0, "volume": 15843.0}, {"date": "2020-10-20", "close": 16.14, "volume": 5977.0}, {"date": "2020-10-21", "close": 16.0, "volume": 8612.0}, {"date": "2020-10-22", "close": 16.01, "volume": 9260.0}, {"date": "2020-10-23", "close": 15.98, "volume": 4561.0}, {"date": "2020-10-26", "close": 15.8, "volume": 9672.0}, {"date": "2020-10-27", "close": 15.76, "volume": 13103.0}, {"date": "2020-10-28", "close": 15.57, "volume": 13325.0}, {"date": "2020-10-29", "close": 15.56, "volume": 6399.0}, {"date": "2020-10-30", "close": 15.47, "volume": 13610.0}, {"date": "2020-11-02", "close": 15.51, "volume": 7437.0}, {"date": "2020-11-03", "close": 15.63, "volume": 11930.0}, {"date": "2020-11-04", "close": 15.82, "volume": 1985.0}, {"date": "2020-11-05", "close": 16.0, "volume": 10409.0}, {"date": "2020-11-06", "close": 16.08, "volume": 6579.0}, {"date": "2020-11-09", "close": 16.36, "volume": 7640.0}, {"date": "2020-11-10", "close": 16.36, "volume": 9737.0}, {"date": "2020-11-11", "close": 16.37, "volume": 3346.0}, {"date": "2020-11-12", "close": 16.3, "volume": 14339.0}, {"date": "2020-11-13", "close": 16.325, "volume": 51816.0}, {"date": "2020-11-16", "close": 16.4012, "volume": 12420.0}, {"date": "2020-11-17", "close": 16.5, "volume": 17814.0}, {"date": "2020-11-18", "close": 16.46, "volume": 16163.0}, {"date": "2020-11-19", "close": 16.48, "volume": 11810.0}, {"date": "2020-11-20", "close": 16.53, "volume": 16174.0}, {"date": "2020-11-23", "close": 16.89, "volume": 32188.0}, {"date": "2020-11-24", "close": 16.91, "volume": 17788.0}, {"date": "2020-11-25", "close": 17.0434, "volume": 17140.0}, {"date": "2020-11-27", "close": 17.07, "volume": 6047.0}, {"date": "2020-11-30", "close": 17.11, "volume": 28696.0}, {"date": "2020-12-01", "close": 17.0519, "volume": 22001.0}, {"date": "2020-12-02", "close": 17.0737, "volume": 14948.0}, {"date": "2020-12-03", "close": 17.16, "volume": 18201.0}, {"date": "2020-12-04", "close": 17.2, "volume": 17034.0}, {"date": "2020-12-07", "close": 17.238, "volume": 24679.0}, {"date": "2020-12-08", "close": 17.2681, "volume": 11040.0}, {"date": "2020-12-09", "close": 17.46, "volume": 24084.0}, {"date": "2020-12-10", "close": 17.06, "volume": 20717.0}, {"date": "2020-12-11", "close": 17.14, "volume": 24609.0}, {"date": "2020-12-14", "close": 17.13, "volume": 17628.0}, {"date": "2020-12-15", "close": 17.16, "volume": 17157.0}, {"date": "2020-12-16", "close": 17.17, "volume": 18130.0}, {"date": "2020-12-17", "close": 17.23, "volume": 14899.0}, {"date": "2020-12-18", "close": 17.195, "volume": 8736.0}, {"date": "2020-12-21", "close": 17.19, "volume": 11753.0}, {"date": "2020-12-22", "close": 17.17, "volume": 8389.0}, {"date": "2020-12-23", "close": 17.35, "volume": 16583.0}, {"date": "2020-12-24", "close": 17.44, "volume": 5838.0}, {"date": "2020-12-28", "close": 17.375, "volume": 7159.0}, {"date": "2020-12-29", "close": 17.4108, "volume": 15508.0}, {"date": "2020-12-30", "close": 17.37, "volume": 9245.0}, {"date": "2020-12-31", "close": 17.27, "volume": 33756.0}, {"date": "2021-01-04", "close": 17.42, "volume": 29368.0}, {"date": "2021-01-05", "close": 17.32, "volume": 13566.0}, {"date": "2021-01-06", "close": 17.31, "volume": 9434.0}, {"date": "2021-01-07", "close": 17.46, "volume": 9998.0}, {"date": "2021-01-08", "close": 17.44, "volume": 18073.0}, {"date": "2021-01-11", "close": 17.3556, "volume": 7809.0}, {"date": "2021-01-12", "close": 17.53, "volume": 15660.0}, {"date": "2021-01-13", "close": 17.55, "volume": 38161.0}, {"date": "2021-01-14", "close": 17.57, "volume": 8992.0}, {"date": "2021-01-15", "close": 17.49, "volume": 6653.0}, {"date": "2021-01-19", "close": 17.48, "volume": 9395.0}, {"date": "2021-01-20", "close": 17.5464, "volume": 5149.0}, {"date": "2021-01-21", "close": 17.5698, "volume": 3693.0}, {"date": "2021-01-22", "close": 17.5898, "volume": 5439.0}, {"date": "2021-01-25", "close": 17.589, "volume": 4945.0}, {"date": "2021-01-26", "close": 17.5749, "volume": 8833.0}, {"date": "2021-01-27", "close": 17.56, "volume": 5541.0}, {"date": "2021-01-28", "close": 17.6, "volume": 5770.0}, {"date": "2021-01-29", "close": 17.6525, "volume": 16651.0}, {"date": "2021-02-01", "close": 17.67, "volume": 8110.0}, {"date": "2021-02-02", "close": 17.81, "volume": 6713.0}, {"date": "2021-02-03", "close": 17.855, "volume": 2623.0}, {"date": "2021-02-04", "close": 17.97, "volume": 12438.0}, {"date": "2021-02-05", "close": 18.065, "volume": 15654.0}, {"date": "2021-02-08", "close": 18.155, "volume": 40860.0}, {"date": "2021-02-09", "close": 18.2232, "volume": 6198.0}, {"date": "2021-02-10", "close": 18.16, "volume": 15136.0}, {"date": "2021-02-11", "close": 18.2, "volume": 8713.0}, {"date": "2021-02-12", "close": 18.232, "volume": 9275.0}, {"date": "2021-02-16", "close": 18.14, "volume": 4576.0}, {"date": "2021-02-17", "close": 18.1, "volume": 8762.0}, {"date": "2021-02-18", "close": 18.125, "volume": 8118.0}, {"date": "2021-02-19", "close": 18.04, "volume": 8928.0}, {"date": "2021-02-22", "close": 18.03, "volume": 4945.0}, {"date": "2021-02-23", "close": 17.78, "volume": 29565.0}, {"date": "2021-02-24", "close": 17.84, "volume": 28517.0}, {"date": "2021-02-25", "close": 17.64, "volume": 21142.0}, {"date": "2021-02-26", "close": 17.64, "volume": 20869.0}, {"date": "2021-03-01", "close": 17.77, "volume": 8674.0}, {"date": "2021-03-02", "close": 17.84, "volume": 11224.0}, {"date": "2021-03-03", "close": 17.78, "volume": 14824.0}, {"date": "2021-03-04", "close": 17.76, "volume": 28712.0}, {"date": "2021-03-05", "close": 17.9699, "volume": 12051.0}, {"date": "2021-03-08", "close": 17.8672, "volume": 10733.0}, {"date": "2021-03-09", "close": 17.93, "volume": 20100.0}, {"date": "2021-03-10", "close": 17.9, "volume": 24494.0}, {"date": "2021-03-11", "close": 17.9, "volume": 17598.0}, {"date": "2021-03-12", "close": 17.8, "volume": 6631.0}, {"date": "2021-03-15", "close": 17.83, "volume": 8191.0}, {"date": "2021-03-16", "close": 17.86, "volume": 7960.0}, {"date": "2021-03-17", "close": 17.93, "volume": 4516.0}, {"date": "2021-03-18", "close": 17.8, "volume": 30283.0}, {"date": "2021-03-19", "close": 17.7941, "volume": 7892.0}, {"date": "2021-03-22", "close": 17.7, "volume": 7218.0}, {"date": "2021-03-23", "close": 17.7894, "volume": 19666.0}, {"date": "2021-03-24", "close": 17.77, "volume": 10601.0}, {"date": "2021-03-25", "close": 17.748, "volume": 8198.0}, {"date": "2021-03-26", "close": 17.79, "volume": 7691.0}, {"date": "2021-03-29", "close": 17.89, "volume": 8035.0}, {"date": "2021-03-30", "close": 17.92, "volume": 7026.0}, {"date": "2021-03-31", "close": 17.99, "volume": 14478.0}, {"date": "2021-04-01", "close": 18.29, "volume": 25019.0}, {"date": "2021-04-05", "close": 18.284, "volume": 16171.0}, {"date": "2021-04-06", "close": 18.28, "volume": 19960.0}, {"date": "2021-04-07", "close": 18.36, "volume": 7052.0}, {"date": "2021-04-08", "close": 18.46, "volume": 13468.0}, {"date": "2021-04-09", "close": 18.367, "volume": 6097.0}, {"date": "2021-04-12", "close": 18.43, "volume": 17166.0}, {"date": "2021-04-13", "close": 18.49, "volume": 8212.0}, {"date": "2021-04-14", "close": 18.49, "volume": 23232.0}, {"date": "2021-04-15", "close": 18.5501, "volume": 6970.0}, {"date": "2021-04-16", "close": 18.42, "volume": 9529.0}, {"date": "2021-04-19", "close": 18.06, "volume": 24281.0}, {"date": "2021-04-20", "close": 18.16, "volume": 10665.0}, {"date": "2021-04-21", "close": 18.2, "volume": 5425.0}, {"date": "2021-04-22", "close": 18.22, "volume": 10280.0}, {"date": "2021-04-23", "close": 18.4989, "volume": 11979.0}, {"date": "2021-04-26", "close": 18.51, "volume": 4663.0}, {"date": "2021-04-27", "close": 18.5083, "volume": 3853.0}, {"date": "2021-04-28", "close": 18.39, "volume": 5211.0}, {"date": "2021-04-29", "close": 18.45, "volume": 1809.0}, {"date": "2021-04-30", "close": 18.4825, "volume": 11609.0}, {"date": "2021-05-03", "close": 18.3406, "volume": 20130.0}, {"date": "2021-05-04", "close": 18.415, "volume": 7514.0}, {"date": "2021-05-05", "close": 18.486, "volume": 6455.0}, {"date": "2021-05-06", "close": 18.5245, "volume": 1828.0}, {"date": "2021-05-07", "close": 18.515, "volume": 4434.0}, {"date": "2021-05-10", "close": 18.535, "volume": 5968.0}, {"date": "2021-05-11", "close": 18.46, "volume": 6086.0}, {"date": "2021-05-12", "close": 18.11, "volume": 15280.0}, {"date": "2021-05-13", "close": 18.2421, "volume": 17038.0}, {"date": "2021-05-14", "close": 18.14, "volume": 12701.0}, {"date": "2021-05-17", "close": 18.05, "volume": 30909.0}, {"date": "2021-05-18", "close": 18.21, "volume": 4302.0}, {"date": "2021-05-19", "close": 18.12, "volume": 3781.0}, {"date": "2021-05-20", "close": 18.13, "volume": 11337.0}, {"date": "2021-05-21", "close": 18.19, "volume": 6707.0}, {"date": "2021-05-24", "close": 18.36, "volume": 4447.0}, {"date": "2021-05-25", "close": 18.44, "volume": 26438.0}, {"date": "2021-05-26", "close": 18.4017, "volume": 6812.0}, {"date": "2021-05-27", "close": 18.45, "volume": 4870.0}, {"date": "2021-05-28", "close": 18.58, "volume": 13766.0}, {"date": "2021-06-01", "close": 18.58, "volume": 19629.0}, {"date": "2021-06-02", "close": 18.68, "volume": 14950.0}, {"date": "2021-06-03", "close": 18.67, "volume": 14801.0}, {"date": "2021-06-04", "close": 18.78, "volume": 29786.0}, {"date": "2021-06-07", "close": 18.794, "volume": 18362.0}, {"date": "2021-06-08", "close": 18.86, "volume": 14662.0}, {"date": "2021-06-09", "close": 18.97, "volume": 18427.0}, {"date": "2021-06-10", "close": 18.62, "volume": 33255.0}, {"date": "2021-06-11", "close": 18.671, "volume": 10516.0}, {"date": "2021-06-14", "close": 18.6, "volume": 8041.0}, {"date": "2021-06-15", "close": 18.615, "volume": 9405.0}, {"date": "2021-06-16", "close": 18.75, "volume": 22824.0}, {"date": "2021-06-17", "close": 18.77, "volume": 35034.0}, {"date": "2021-06-18", "close": 18.67, "volume": 15915.0}, {"date": "2021-06-21", "close": 18.71, "volume": 14737.0}, {"date": "2021-06-22", "close": 18.68, "volume": 7896.0}, {"date": "2021-06-23", "close": 18.6008, "volume": 15487.0}, {"date": "2021-06-24", "close": 18.64, "volume": 13137.0}, {"date": "2021-06-25", "close": 18.61, "volume": 9588.0}, {"date": "2021-06-28", "close": 18.73, "volume": 12496.0}, {"date": "2021-06-29", "close": 18.8, "volume": 22903.0}, {"date": "2021-06-30", "close": 18.84, "volume": 30403.0}, {"date": "2021-07-01", "close": 18.84, "volume": 22155.0}, {"date": "2021-07-02", "close": 19.0, "volume": 26716.0}, {"date": "2021-07-06", "close": 19.0, "volume": 21901.0}, {"date": "2021-07-07", "close": 18.97, "volume": 30193.0}, {"date": "2021-07-08", "close": 18.89, "volume": 11741.0}, {"date": "2021-07-09", "close": 18.89, "volume": 24716.0}, {"date": "2021-07-12", "close": 18.9028, "volume": 21017.0}, {"date": "2021-07-13", "close": 18.84, "volume": 12114.0}, {"date": "2021-07-14", "close": 18.91, "volume": 18198.0}, {"date": "2021-07-15", "close": 18.92, "volume": 10712.0}, {"date": "2021-07-16", "close": 18.73, "volume": 12025.0}, {"date": "2021-07-19", "close": 18.6244, "volume": 14960.0}, {"date": "2021-07-20", "close": 18.77, "volume": 14679.0}, {"date": "2021-07-21", "close": 18.82, "volume": 9930.0}, {"date": "2021-07-22", "close": 18.85, "volume": 15226.0}, {"date": "2021-07-23", "close": 18.92, "volume": 11590.0}, {"date": "2021-07-26", "close": 18.82, "volume": 15743.0}, {"date": "2021-07-27", "close": 18.98, "volume": 18256.0}, {"date": "2021-07-28", "close": 18.92, "volume": 14845.0}, {"date": "2021-07-29", "close": 18.858, "volume": 11956.0}, {"date": "2021-07-30", "close": 18.88, "volume": 8238.0}, {"date": "2021-08-02", "close": 18.96, "volume": 47368.0}, {"date": "2021-08-03", "close": 19.03, "volume": 28526.0}, {"date": "2021-08-04", "close": 19.0, "volume": 23180.0}, {"date": "2021-08-05", "close": 18.91, "volume": 40521.0}, {"date": "2021-08-06", "close": 18.93, "volume": 25180.0}, {"date": "2021-08-09", "close": 18.91, "volume": 17960.0}, {"date": "2021-08-10", "close": 18.94, "volume": 23647.0}, {"date": "2021-08-11", "close": 18.98, "volume": 12365.0}, {"date": "2021-08-12", "close": 19.02, "volume": 13167.0}, {"date": "2021-08-13", "close": 19.03, "volume": 15878.0}, {"date": "2021-08-16", "close": 19.02, "volume": 15322.0}, {"date": "2021-08-17", "close": 18.88, "volume": 24455.0}, {"date": "2021-08-18", "close": 18.94, "volume": 19726.0}, {"date": "2021-08-19", "close": 18.99, "volume": 13937.0}, {"date": "2021-08-20", "close": 18.8502, "volume": 31622.0}, {"date": "2021-08-23", "close": 18.9, "volume": 33532.0}, {"date": "2021-08-24", "close": 18.87, "volume": 25131.0}, {"date": "2021-08-25", "close": 18.93, "volume": 11639.0}, {"date": "2021-08-26", "close": 18.916, "volume": 17822.0}, {"date": "2021-08-27", "close": 18.8999, "volume": 10985.0}, {"date": "2021-08-30", "close": 19.07, "volume": 32546.0}, {"date": "2021-08-31", "close": 19.0, "volume": 13816.0}, {"date": "2021-09-01", "close": 19.07, "volume": 26774.0}, {"date": "2021-09-02", "close": 19.12, "volume": 28294.0}, {"date": "2021-09-03", "close": 19.08, "volume": 12994.0}, {"date": "2021-09-07", "close": 19.09, "volume": 31730.0}, {"date": "2021-09-08", "close": 19.11, "volume": 20345.0}, {"date": "2021-09-09", "close": 19.123, "volume": 66742.0}, {"date": "2021-09-10", "close": 18.95, "volume": 58176.0}, {"date": "2021-09-13", "close": 18.89, "volume": 70258.0}, {"date": "2021-09-14", "close": 18.79, "volume": 17452.0}, {"date": "2021-09-15", "close": 18.87, "volume": 10215.0}, {"date": "2021-09-16", "close": 18.92, "volume": 56454.0}, {"date": "2021-09-17", "close": 18.9, "volume": 44648.0}, {"date": "2021-09-20", "close": 18.7, "volume": 29508.0}, {"date": "2021-09-21", "close": 18.6, "volume": 24309.0}, {"date": "2021-09-22", "close": 18.66, "volume": 13943.0}, {"date": "2021-09-23", "close": 18.59, "volume": 21995.0}, {"date": "2021-09-24", "close": 18.73, "volume": 28601.0}, {"date": "2021-09-27", "close": 18.73, "volume": 25037.0}, {"date": "2021-09-28", "close": 18.72, "volume": 46858.0}, {"date": "2021-09-29", "close": 18.67, "volume": 52858.0}, {"date": "2021-09-30", "close": 18.66, "volume": 28167.0}, {"date": "2021-10-01", "close": 18.68, "volume": 17450.0}, {"date": "2021-10-04", "close": 18.61, "volume": 21882.0}, {"date": "2021-10-05", "close": 18.61, "volume": 13516.0}, {"date": "2021-10-06", "close": 18.44, "volume": 23613.0}, {"date": "2021-10-07", "close": 18.63, "volume": 13993.0}, {"date": "2021-10-08", "close": 18.6, "volume": 13282.0}, {"date": "2021-10-11", "close": 18.64, "volume": 41379.0}, {"date": "2021-10-12", "close": 18.61, "volume": 25807.0}, {"date": "2021-10-13", "close": 18.59, "volume": 13075.0}, {"date": "2021-10-14", "close": 18.61, "volume": 19867.0}, {"date": "2021-10-15", "close": 18.57, "volume": 8724.0}, {"date": "2021-10-18", "close": 18.56, "volume": 4783.0}, {"date": "2021-10-19", "close": 18.63, "volume": 9005.0}, {"date": "2021-10-20", "close": 18.62, "volume": 11920.0}, {"date": "2021-10-21", "close": 18.58, "volume": 10275.0}, {"date": "2021-10-22", "close": 18.63, "volume": 18681.0}, {"date": "2021-10-25", "close": 18.62, "volume": 22100.0}, {"date": "2021-10-26", "close": 18.62, "volume": 17995.0}, {"date": "2021-10-27", "close": 18.66, "volume": 45160.0}, {"date": "2021-10-28", "close": 18.68, "volume": 21446.0}, {"date": "2021-10-29", "close": 18.62, "volume": 8979.0}, {"date": "2021-11-01", "close": 18.61, "volume": 14395.0}, {"date": "2021-11-02", "close": 18.63, "volume": 14408.0}, {"date": "2021-11-03", "close": 18.6, "volume": 19574.0}, {"date": "2021-11-04", "close": 18.6, "volume": 15325.0}, {"date": "2021-11-05", "close": 18.74, "volume": 21595.0}, {"date": "2021-11-08", "close": 18.78, "volume": 6048.0}, {"date": "2021-11-09", "close": 18.82, "volume": 13654.0}, {"date": "2021-11-10", "close": 18.83, "volume": 10458.0}, {"date": "2021-11-11", "close": 18.83, "volume": 9189.0}, {"date": "2021-11-12", "close": 18.83, "volume": 9779.0}, {"date": "2021-11-15", "close": 18.83, "volume": 12391.0}, {"date": "2021-11-16", "close": 18.77, "volume": 32822.0}, {"date": "2021-11-17", "close": 18.82, "volume": 21135.0}, {"date": "2021-11-18", "close": 18.77, "volume": 10829.0}, {"date": "2021-11-19", "close": 18.72, "volume": 13162.0}, {"date": "2021-11-22", "close": 18.69, "volume": 15542.0}, {"date": "2021-11-23", "close": 18.7199, "volume": 23556.0}, {"date": "2021-11-24", "close": 18.97, "volume": 12670.0}, {"date": "2021-11-26", "close": 18.57, "volume": 19428.0}, {"date": "2021-11-29", "close": 18.63, "volume": 16262.0}, {"date": "2021-11-30", "close": 18.56, "volume": 13177.0}, {"date": "2021-12-01", "close": 18.62, "volume": 21463.0}, {"date": "2021-12-02", "close": 18.89, "volume": 24672.0}, {"date": "2021-12-03", "close": 18.84, "volume": 28683.0}, {"date": "2021-12-06", "close": 18.94, "volume": 21569.0}, {"date": "2021-12-07", "close": 19.02, "volume": 13446.0}, {"date": "2021-12-08", "close": 18.94, "volume": 17510.0}, {"date": "2021-12-09", "close": 18.8481, "volume": 19210.0}, {"date": "2021-12-10", "close": 18.68, "volume": 13954.0}, {"date": "2021-12-13", "close": 18.59, "volume": 8354.0}, {"date": "2021-12-14", "close": 18.85, "volume": 19986.0}, {"date": "2021-12-15", "close": 18.7599, "volume": 19965.0}, {"date": "2021-12-16", "close": 18.9, "volume": 25897.0}, {"date": "2021-12-17", "close": 18.8692, "volume": 14070.0}, {"date": "2021-12-20", "close": 18.764, "volume": 20376.0}, {"date": "2021-12-21", "close": 18.6, "volume": 16512.0}, {"date": "2021-12-22", "close": 18.72, "volume": 12433.0}, {"date": "2021-12-23", "close": 19.01, "volume": 11959.0}, {"date": "2021-12-27", "close": 18.905, "volume": 12069.0}, {"date": "2021-12-28", "close": 18.9, "volume": 11182.0}, {"date": "2021-12-29", "close": 19.04, "volume": 11703.0}, {"date": "2021-12-30", "close": 19.08, "volume": 11342.0}, {"date": "2021-12-31", "close": 19.35, "volume": 35155.0}, {"date": "2022-01-03", "close": 19.12, "volume": 16187.0}, {"date": "2022-01-04", "close": 18.795, "volume": 35231.0}, {"date": "2022-01-05", "close": 18.53, "volume": 20098.0}, {"date": "2022-01-06", "close": 18.4663, "volume": 15053.0}, {"date": "2022-01-07", "close": 18.31, "volume": 12591.0}, {"date": "2022-01-10", "close": 18.32, "volume": 21309.0}, {"date": "2022-01-11", "close": 18.38, "volume": 8597.0}, {"date": "2022-01-12", "close": 18.8, "volume": 79751.0}, {"date": "2022-01-13", "close": 18.86, "volume": 14271.0}, {"date": "2022-01-14", "close": 18.75, "volume": 7146.0}, {"date": "2022-01-18", "close": 18.65, "volume": 22496.0}, {"date": "2022-01-19", "close": 18.61, "volume": 31181.0}, {"date": "2022-01-20", "close": 18.37, "volume": 23426.0}, {"date": "2022-01-21", "close": 17.68, "volume": 38373.0}, {"date": "2022-01-24", "close": 17.35, "volume": 111857.0}, {"date": "2022-01-25", "close": 17.11, "volume": 70710.0}, {"date": "2022-01-26", "close": 17.04, "volume": 30804.0}, {"date": "2022-01-27", "close": 17.11, "volume": 34388.0}, {"date": "2022-01-28", "close": 17.25, "volume": 112252.0}, {"date": "2022-01-31", "close": 17.42, "volume": 28061.0}, {"date": "2022-02-01", "close": 17.47, "volume": 61971.0}, {"date": "2022-02-02", "close": 17.55, "volume": 16279.0}, {"date": "2022-02-03", "close": 17.34, "volume": 35170.0}, {"date": "2022-02-04", "close": 17.29, "volume": 9566.0}, {"date": "2022-02-07", "close": 17.25, "volume": 23017.0}, {"date": "2022-02-08", "close": 17.22, "volume": 20933.0}, {"date": "2022-02-09", "close": 17.21, "volume": 19259.0}, {"date": "2022-02-10", "close": 17.05, "volume": 49444.0}, {"date": "2022-02-11", "close": 16.8, "volume": 45648.0}, {"date": "2022-02-14", "close": 16.44, "volume": 45571.0}, {"date": "2022-02-15", "close": 16.47, "volume": 63515.0}, {"date": "2022-02-16", "close": 16.42, "volume": 28701.0}, {"date": "2022-02-17", "close": 16.32, "volume": 35473.0}, {"date": "2022-02-18", "close": 16.32, "volume": 12925.0}, {"date": "2022-02-22", "close": 16.1081, "volume": 28475.0}, {"date": "2022-02-23", "close": 16.06, "volume": 18726.0}, {"date": "2022-02-24", "close": 16.17, "volume": 49998.0}, {"date": "2022-02-25", "close": 16.41, "volume": 20687.0}, {"date": "2022-02-28", "close": 16.48, "volume": 42015.0}, {"date": "2022-03-01", "close": 16.47, "volume": 18378.0}, {"date": "2022-03-02", "close": 16.57, "volume": 16204.0}, {"date": "2022-03-03", "close": 16.55, "volume": 13931.0}, {"date": "2022-03-04", "close": 16.46, "volume": 10635.0}, {"date": "2022-03-07", "close": 16.06, "volume": 31586.0}, {"date": "2022-03-08", "close": 16.1, "volume": 15976.0}, {"date": "2022-03-09", "close": 16.2107, "volume": 13878.0}, {"date": "2022-03-10", "close": 15.94, "volume": 20994.0}, {"date": "2022-03-11", "close": 15.75, "volume": 14643.0}, {"date": "2022-03-14", "close": 15.37, "volume": 18171.0}, {"date": "2022-03-15", "close": 15.46, "volume": 10509.0}, {"date": "2022-03-16", "close": 15.57, "volume": 18241.0}, {"date": "2022-03-17", "close": 15.94, "volume": 21304.0}, {"date": "2022-03-18", "close": 15.91, "volume": 12745.0}, {"date": "2022-03-21", "close": 15.69, "volume": 18255.0}, {"date": "2022-03-22", "close": 16.0, "volume": 21271.0}, {"date": "2022-03-23", "close": 15.84, "volume": 14682.0}, {"date": "2022-03-24", "close": 15.88, "volume": 17427.0}, {"date": "2022-03-25", "close": 15.75, "volume": 8324.0}, {"date": "2022-03-28", "close": 15.7, "volume": 16665.0}, {"date": "2022-03-29", "close": 16.02, "volume": 22319.0}, {"date": "2022-03-30", "close": 16.64, "volume": 36388.0}, {"date": "2022-03-31", "close": 16.8, "volume": 44994.0}, {"date": "2022-04-01", "close": 17.07, "volume": 27069.0}, {"date": "2022-04-04", "close": 17.2, "volume": 14329.0}, {"date": "2022-04-05", "close": 17.14, "volume": 11616.0}, {"date": "2022-04-06", "close": 17.12, "volume": 13378.0}, {"date": "2022-04-07", "close": 17.18, "volume": 17354.0}, {"date": "2022-04-08", "close": 17.2, "volume": 9413.0}, {"date": "2022-04-11", "close": 17.0, "volume": 14770.0}, {"date": "2022-04-12", "close": 17.1, "volume": 18558.0}, {"date": "2022-04-13", "close": 16.73, "volume": 8407.0}, {"date": "2022-04-14", "close": 16.33, "volume": 11797.0}, {"date": "2022-04-18", "close": 16.165, "volume": 12076.0}, {"date": "2022-04-19", "close": 16.2, "volume": 3360.0}, {"date": "2022-04-20", "close": 16.24, "volume": 8290.0}, {"date": "2022-04-21", "close": 16.1313, "volume": 1837.0}, {"date": "2022-04-22", "close": 16.06, "volume": 25273.0}, {"date": "2022-04-25", "close": 16.27, "volume": 14837.0}, {"date": "2022-04-26", "close": 16.2971, "volume": 5342.0}, {"date": "2022-04-27", "close": 16.13, "volume": 9672.0}, {"date": "2022-04-28", "close": 16.07, "volume": 9950.0}, {"date": "2022-04-29", "close": 15.95, "volume": 41313.0}, {"date": "2022-05-02", "close": 16.11, "volume": 9569.0}, {"date": "2022-05-03", "close": 15.92, "volume": 15745.0}, {"date": "2022-05-04", "close": 15.78, "volume": 14760.0}, {"date": "2022-05-05", "close": 15.52, "volume": 20200.0}, {"date": "2022-05-06", "close": 15.3, "volume": 16331.0}, {"date": "2022-05-09", "close": 14.9, "volume": 26314.0}, {"date": "2022-05-10", "close": 14.92, "volume": 34339.0}, {"date": "2022-05-11", "close": 14.75, "volume": 16621.0}, {"date": "2022-05-12", "close": 14.32, "volume": 13887.0}, {"date": "2022-05-13", "close": 14.11, "volume": 31477.0}, {"date": "2022-05-16", "close": 14.05, "volume": 14217.0}, {"date": "2022-05-17", "close": 14.2, "volume": 25503.0}, {"date": "2022-05-18", "close": 14.06, "volume": 8474.0}, {"date": "2022-05-19", "close": 14.0, "volume": 24379.0}, {"date": "2022-05-20", "close": 13.94, "volume": 7740.0}, {"date": "2022-05-23", "close": 14.08, "volume": 18015.0}, {"date": "2022-05-24", "close": 14.095, "volume": 5206.0}, {"date": "2022-05-25", "close": 14.32, "volume": 12612.0}, {"date": "2022-05-26", "close": 14.5, "volume": 15571.0}, {"date": "2022-05-27", "close": 14.84, "volume": 10402.0}, {"date": "2022-05-31", "close": 14.78, "volume": 22832.0}, {"date": "2022-06-01", "close": 14.67, "volume": 11906.0}, {"date": "2022-06-02", "close": 14.73, "volume": 10396.0}, {"date": "2022-06-03", "close": 14.65, "volume": 10697.0}, {"date": "2022-06-06", "close": 14.56, "volume": 17770.0}, {"date": "2022-06-07", "close": 14.61, "volume": 15642.0}, {"date": "2022-06-08", "close": 14.55, "volume": 27489.0}, {"date": "2022-06-09", "close": 14.41, "volume": 29220.0}, {"date": "2022-06-10", "close": 13.95, "volume": 24306.0}, {"date": "2022-06-13", "close": 13.42, "volume": 29140.0}, {"date": "2022-06-14", "close": 13.2126, "volume": 29008.0}, {"date": "2022-06-15", "close": 13.4037, "volume": 14461.0}, {"date": "2022-06-16", "close": 12.92, "volume": 24931.0}, {"date": "2022-06-17", "close": 12.75, "volume": 83050.0}, {"date": "2022-06-21", "close": 12.86, "volume": 29635.0}, {"date": "2022-06-22", "close": 12.93, "volume": 16601.0}, {"date": "2022-06-23", "close": 13.07, "volume": 20027.0}, {"date": "2022-06-24", "close": 13.26, "volume": 12616.0}, {"date": "2022-06-27", "close": 13.23, "volume": 9844.0}, {"date": "2022-06-28", "close": 13.21, "volume": 14044.0}, {"date": "2022-06-29", "close": 13.22, "volume": 13631.0}, {"date": "2022-06-30", "close": 13.18, "volume": 27895.0}, {"date": "2022-07-01", "close": 13.41, "volume": 10532.0}, {"date": "2022-07-05", "close": 13.58, "volume": 29410.0}, {"date": "2022-07-06", "close": 13.681, "volume": 21361.0}, {"date": "2022-07-07", "close": 13.64, "volume": 10895.0}, {"date": "2022-07-08", "close": 13.8, "volume": 30371.0}, {"date": "2022-07-11", "close": 13.76, "volume": 12468.0}, {"date": "2022-07-12", "close": 13.52, "volume": 22835.0}, {"date": "2022-07-13", "close": 13.28, "volume": 21159.0}, {"date": "2022-07-14", "close": 13.32, "volume": 34885.0}, {"date": "2022-07-15", "close": 13.42, "volume": 12295.0}, {"date": "2022-07-18", "close": 13.37, "volume": 15207.0}, {"date": "2022-07-19", "close": 13.62, "volume": 16295.0}, {"date": "2022-07-20", "close": 13.7, "volume": 14280.0}, {"date": "2022-07-21", "close": 13.83, "volume": 20221.0}, {"date": "2022-07-22", "close": 13.79, "volume": 17857.0}, {"date": "2022-07-25", "close": 13.88, "volume": 10829.0}, {"date": "2022-07-26", "close": 13.75, "volume": 27125.0}, {"date": "2022-07-27", "close": 13.95, "volume": 8576.0}, {"date": "2022-07-28", "close": 14.14, "volume": 13818.0}, {"date": "2022-07-29", "close": 14.18, "volume": 14549.0}, {"date": "2022-08-01", "close": 14.35, "volume": 14919.0}, {"date": "2022-08-02", "close": 14.43, "volume": 10538.0}, {"date": "2022-08-03", "close": 14.52, "volume": 13511.0}, {"date": "2022-08-04", "close": 14.56, "volume": 13497.0}, {"date": "2022-08-05", "close": 14.45, "volume": 12224.0}, {"date": "2022-08-08", "close": 14.5, "volume": 10584.0}, {"date": "2022-08-09", "close": 14.49, "volume": 8847.0}, {"date": "2022-08-10", "close": 14.72, "volume": 9752.0}, {"date": "2022-08-11", "close": 14.74, "volume": 9166.0}, {"date": "2022-08-12", "close": 14.8527, "volume": 6445.0}, {"date": "2022-08-15", "close": 14.77, "volume": 12025.0}, {"date": "2022-08-16", "close": 14.71, "volume": 10375.0}, {"date": "2022-08-17", "close": 14.43, "volume": 6199.0}, {"date": "2022-08-18", "close": 14.58, "volume": 9327.0}, {"date": "2022-08-19", "close": 14.406, "volume": 8823.0}, {"date": "2022-08-22", "close": 14.25, "volume": 14438.0}, {"date": "2022-08-23", "close": 14.27, "volume": 9089.0}, {"date": "2022-08-24", "close": 14.3, "volume": 3509.0}, {"date": "2022-08-25", "close": 14.27, "volume": 9596.0}, {"date": "2022-08-26", "close": 14.1, "volume": 13984.0}, {"date": "2022-08-29", "close": 14.0, "volume": 18295.0}, {"date": "2022-08-30", "close": 13.8, "volume": 12571.0}, {"date": "2022-08-31", "close": 13.75, "volume": 19507.0}, {"date": "2022-09-01", "close": 13.661, "volume": 14007.0}, {"date": "2022-09-02", "close": 13.66, "volume": 16421.0}, {"date": "2022-09-06", "close": 13.56, "volume": 19802.0}, {"date": "2022-09-07", "close": 13.66, "volume": 12390.0}, {"date": "2022-09-08", "close": 13.74, "volume": 21484.0}, {"date": "2022-09-09", "close": 13.47, "volume": 12287.0}, {"date": "2022-09-12", "close": 13.52, "volume": 13049.0}, {"date": "2022-09-13", "close": 13.2978, "volume": 17373.0}, {"date": "2022-09-14", "close": 13.32, "volume": 15533.0}, {"date": "2022-09-15", "close": 13.16, "volume": 10041.0}, {"date": "2022-09-16", "close": 13.12, "volume": 9608.0}, {"date": "2022-09-19", "close": 13.16, "volume": 16008.0}, {"date": "2022-09-20", "close": 12.93, "volume": 13034.0}, {"date": "2022-09-21", "close": 12.8699, "volume": 27963.0}, {"date": "2022-09-22", "close": 12.88, "volume": 41033.0}, {"date": "2022-09-23", "close": 12.44, "volume": 48077.0}, {"date": "2022-09-26", "close": 12.21, "volume": 17186.0}, {"date": "2022-09-27", "close": 12.16, "volume": 12454.0}, {"date": "2022-09-28", "close": 12.4, "volume": 15044.0}, {"date": "2022-09-29", "close": 12.07, "volume": 40226.0}, {"date": "2022-09-30", "close": 12.06, "volume": 27773.0}, {"date": "2022-10-03", "close": 12.26, "volume": 18006.0}, {"date": "2022-10-04", "close": 12.69, "volume": 14870.0}, {"date": "2022-10-05", "close": 12.43, "volume": 31409.0}, {"date": "2022-10-06", "close": 12.38, "volume": 4001.0}, {"date": "2022-10-07", "close": 12.21, "volume": 13179.0}, {"date": "2022-10-10", "close": 12.2, "volume": 23609.0}, {"date": "2022-10-11", "close": 12.14, "volume": 6350.0}, {"date": "2022-10-12", "close": 12.12, "volume": 13302.0}, {"date": "2022-10-13", "close": 12.02, "volume": 21260.0}, {"date": "2022-10-14", "close": 11.8699, "volume": 7594.0}, {"date": "2022-10-17", "close": 11.98, "volume": 6044.0}, {"date": "2022-10-18", "close": 12.09, "volume": 11172.0}, {"date": "2022-10-19", "close": 11.945, "volume": 8830.0}, {"date": "2022-10-20", "close": 11.86, "volume": 9057.0}, {"date": "2022-10-21", "close": 11.99, "volume": 2481.0}, {"date": "2022-10-24", "close": 11.99, "volume": 16871.0}, {"date": "2022-10-25", "close": 12.12, "volume": 26850.0}, {"date": "2022-10-26", "close": 12.26, "volume": 19850.0}, {"date": "2022-10-27", "close": 12.32, "volume": 10441.0}, {"date": "2022-10-28", "close": 12.41, "volume": 6431.0}, {"date": "2022-10-31", "close": 12.37, "volume": 11213.0}, {"date": "2022-11-01", "close": 13.02, "volume": 130861.0}, {"date": "2022-11-02", "close": 12.97, "volume": 26677.0}, {"date": "2022-11-03", "close": 12.85, "volume": 17835.0}, {"date": "2022-11-04", "close": 12.96, "volume": 7976.0}, {"date": "2022-11-07", "close": 13.05, "volume": 4884.0}, {"date": "2022-11-08", "close": 13.01, "volume": 19526.0}, {"date": "2022-11-09", "close": 12.94, "volume": 4985.0}, {"date": "2022-11-10", "close": 13.23, "volume": 24220.0}, {"date": "2022-11-11", "close": 13.13, "volume": 9891.0}, {"date": "2022-11-14", "close": 12.98, "volume": 27421.0}, {"date": "2022-11-15", "close": 13.1264, "volume": 14405.0}, {"date": "2022-11-16", "close": 13.03, "volume": 14412.0}, {"date": "2022-11-17", "close": 13.01, "volume": 10870.0}, {"date": "2022-11-18", "close": 13.03, "volume": 11132.0}, {"date": "2022-11-21", "close": 12.97, "volume": 13819.0}, {"date": "2022-11-22", "close": 13.0, "volume": 22311.0}, {"date": "2022-11-23", "close": 13.11, "volume": 18005.0}, {"date": "2022-11-25", "close": 13.21, "volume": 4827.0}, {"date": "2022-11-28", "close": 13.21, "volume": 19307.0}, {"date": "2022-11-29", "close": 13.13, "volume": 23795.0}, {"date": "2022-11-30", "close": 13.28, "volume": 30157.0}, {"date": "2022-12-01", "close": 13.19, "volume": 26026.0}, {"date": "2022-12-02", "close": 13.18, "volume": 24445.0}, {"date": "2022-12-05", "close": 13.07, "volume": 37839.0}, {"date": "2022-12-06", "close": 12.94, "volume": 34717.0}, {"date": "2022-12-07", "close": 12.99, "volume": 14356.0}, {"date": "2022-12-08", "close": 12.86, "volume": 24551.0}, {"date": "2022-12-09", "close": 12.58, "volume": 17531.0}, {"date": "2022-12-12", "close": 12.59, "volume": 45089.0}, {"date": "2022-12-13", "close": 12.51, "volume": 46323.0}, {"date": "2022-12-14", "close": 12.51, "volume": 54465.0}, {"date": "2022-12-15", "close": 12.51, "volume": 9836.0}, {"date": "2022-12-16", "close": 12.52, "volume": 34407.0}, {"date": "2022-12-19", "close": 12.4, "volume": 12606.0}, {"date": "2022-12-20", "close": 12.41, "volume": 22180.0}, {"date": "2022-12-21", "close": 12.43, "volume": 19745.0}, {"date": "2022-12-22", "close": 12.33, "volume": 13224.0}, {"date": "2022-12-23", "close": 12.38, "volume": 14871.0}, {"date": "2022-12-27", "close": 12.2, "volume": 30265.0}, {"date": "2022-12-28", "close": 12.17, "volume": 20147.0}, {"date": "2022-12-29", "close": 12.5, "volume": 19346.0}, {"date": "2022-12-30", "close": 12.54, "volume": 35182.0}, {"date": "2023-01-03", "close": 12.52, "volume": 38272.0}, {"date": "2023-01-04", "close": 12.72, "volume": 20574.0}, {"date": "2023-01-05", "close": 12.5, "volume": 38749.0}, {"date": "2023-01-06", "close": 12.7, "volume": 17559.0}, {"date": "2023-01-09", "close": 12.82, "volume": 19409.0}, {"date": "2023-01-10", "close": 12.93, "volume": 30893.0}, {"date": "2023-01-11", "close": 13.06, "volume": 15854.0}, {"date": "2023-01-12", "close": 13.26, "volume": 27310.0}, {"date": "2023-01-13", "close": 13.31, "volume": 12635.0}, {"date": "2023-01-17", "close": 13.3, "volume": 10302.0}, {"date": "2023-01-18", "close": 13.38, "volume": 10177.0}, {"date": "2023-01-19", "close": 13.29, "volume": 14201.0}, {"date": "2023-01-20", "close": 13.31, "volume": 24280.0}, {"date": "2023-01-23", "close": 13.3, "volume": 10152.0}, {"date": "2023-01-24", "close": 13.31, "volume": 20016.0}, {"date": "2023-01-25", "close": 13.29, "volume": 8257.0}, {"date": "2023-01-26", "close": 13.39, "volume": 17068.0}, {"date": "2023-01-27", "close": 13.56, "volume": 69037.0}, {"date": "2023-01-30", "close": 13.58, "volume": 21228.0}, {"date": "2023-01-31", "close": 13.67, "volume": 8588.0}, {"date": "2023-02-01", "close": 13.8, "volume": 9405.0}, {"date": "2023-02-02", "close": 13.9, "volume": 20622.0}, {"date": "2023-02-03", "close": 13.8, "volume": 12231.0}, {"date": "2023-02-06", "close": 13.57, "volume": 14525.0}, {"date": "2023-02-07", "close": 13.63, "volume": 12382.0}, {"date": "2023-02-08", "close": 13.65, "volume": 7090.0}, {"date": "2023-02-09", "close": 13.55, "volume": 31204.0}, {"date": "2023-02-10", "close": 13.43, "volume": 7750.0}, {"date": "2023-02-13", "close": 13.41, "volume": 17285.0}, {"date": "2023-02-14", "close": 13.42, "volume": 58010.0}, {"date": "2023-02-15", "close": 13.28, "volume": 10766.0}, {"date": "2023-02-16", "close": 13.25, "volume": 17013.0}, {"date": "2023-02-17", "close": 13.25, "volume": 12212.0}, {"date": "2023-02-21", "close": 13.02, "volume": 14157.0}, {"date": "2023-02-22", "close": 13.03, "volume": 13367.0}, {"date": "2023-02-23", "close": 13.14, "volume": 5659.0}, {"date": "2023-02-24", "close": 13.01, "volume": 14850.0}, {"date": "2023-02-27", "close": 13.1, "volume": 7971.0}, {"date": "2023-02-28", "close": 13.1, "volume": 9089.0}, {"date": "2023-03-01", "close": 13.06, "volume": 12405.0}, {"date": "2023-03-02", "close": 12.94, "volume": 25015.0}, {"date": "2023-03-03", "close": 13.0, "volume": 34624.0}, {"date": "2023-03-06", "close": 12.97, "volume": 10908.0}, {"date": "2023-03-07", "close": 12.94, "volume": 14313.0}, {"date": "2023-03-08", "close": 12.88, "volume": 14908.0}, {"date": "2023-03-09", "close": 12.75, "volume": 10139.0}, {"date": "2023-03-10", "close": 12.41, "volume": 18979.0}, {"date": "2023-03-13", "close": 12.21, "volume": 20373.0}, {"date": "2023-03-14", "close": 12.34, "volume": 8058.0}, {"date": "2023-03-15", "close": 12.21, "volume": 15840.0}, {"date": "2023-03-16", "close": 12.23, "volume": 8211.0}, {"date": "2023-03-17", "close": 12.0003, "volume": 16756.0}, {"date": "2023-03-20", "close": 11.97, "volume": 51557.0}, {"date": "2023-03-21", "close": 12.11, "volume": 21177.0}, {"date": "2023-03-22", "close": 12.125, "volume": 19166.0}, {"date": "2023-03-23", "close": 12.1, "volume": 9190.0}, {"date": "2023-03-24", "close": 12.16, "volume": 29101.0}, {"date": "2023-03-27", "close": 12.14, "volume": 6818.0}, {"date": "2023-03-28", "close": 12.14, "volume": 10114.0}, {"date": "2023-03-29", "close": 12.35, "volume": 6010.0}, {"date": "2023-03-30", "close": 12.49, "volume": 12685.0}, {"date": "2023-03-31", "close": 12.69, "volume": 16437.0}, {"date": "2023-04-03", "close": 12.8, "volume": 22611.0}, {"date": "2023-04-04", "close": 12.77, "volume": 6833.0}, {"date": "2023-04-05", "close": 12.69, "volume": 8359.0}, {"date": "2023-04-06", "close": 12.67, "volume": 7171.0}, {"date": "2023-04-10", "close": 12.59, "volume": 21875.0}, {"date": "2023-04-11", "close": 12.69, "volume": 8280.0}, {"date": "2023-04-12", "close": 12.78, "volume": 7461.0}, {"date": "2023-04-13", "close": 12.82, "volume": 8125.0}, {"date": "2023-04-14", "close": 12.77, "volume": 22256.0}, {"date": "2023-04-17", "close": 12.72, "volume": 24073.0}, {"date": "2023-04-18", "close": 12.77, "volume": 12178.0}, {"date": "2023-04-19", "close": 12.76, "volume": 5137.0}, {"date": "2023-04-20", "close": 12.71, "volume": 10423.0}, {"date": "2023-04-21", "close": 12.73, "volume": 10596.0}, {"date": "2023-04-24", "close": 12.74, "volume": 8370.0}, {"date": "2023-04-25", "close": 12.72, "volume": 8598.0}, {"date": "2023-04-26", "close": 12.7, "volume": 1818.0}, {"date": "2023-04-27", "close": 12.6994, "volume": 2624.0}, {"date": "2023-04-28", "close": 12.76, "volume": 6024.0}, {"date": "2023-05-01", "close": 12.76, "volume": 13433.0}, {"date": "2023-05-02", "close": 12.61, "volume": 16301.0}, {"date": "2023-05-03", "close": 12.65, "volume": 10463.0}, {"date": "2023-05-04", "close": 12.53, "volume": 9738.0}, {"date": "2023-05-05", "close": 12.61, "volume": 12127.0}, {"date": "2023-05-08", "close": 12.5, "volume": 12914.0}, {"date": "2023-05-09", "close": 12.51, "volume": 10399.0}, {"date": "2023-05-10", "close": 12.53, "volume": 5342.0}, {"date": "2023-05-11", "close": 12.5298, "volume": 9535.0}, {"date": "2023-05-12", "close": 12.51, "volume": 10948.0}, {"date": "2023-05-15", "close": 12.54, "volume": 14296.0}, {"date": "2023-05-16", "close": 12.52, "volume": 22557.0}, {"date": "2023-05-17", "close": 12.5625, "volume": 18347.0}, {"date": "2023-05-18", "close": 12.48, "volume": 21843.0}, {"date": "2023-05-19", "close": 12.49, "volume": 9290.0}, {"date": "2023-05-22", "close": 12.52, "volume": 13226.0}, {"date": "2023-05-23", "close": 12.5, "volume": 6148.0}, {"date": "2023-05-24", "close": 12.47, "volume": 28972.0}, {"date": "2023-05-25", "close": 12.45, "volume": 23103.0}, {"date": "2023-05-26", "close": 12.53, "volume": 15082.0}, {"date": "2023-05-30", "close": 12.53, "volume": 18613.0}, {"date": "2023-05-31", "close": 12.59, "volume": 29077.0}, {"date": "2023-06-01", "close": 12.61, "volume": 11062.0}, {"date": "2023-06-02", "close": 12.72, "volume": 7626.0}, {"date": "2023-06-05", "close": 12.72, "volume": 19107.0}, {"date": "2023-06-06", "close": 12.74, "volume": 18963.0}, {"date": "2023-06-07", "close": 12.77, "volume": 15415.0}, {"date": "2023-06-08", "close": 12.78, "volume": 38949.0}, {"date": "2023-06-09", "close": 12.51, "volume": 14503.0}, {"date": "2023-06-12", "close": 12.61, "volume": 12360.0}, {"date": "2023-06-13", "close": 12.6, "volume": 11644.0}, {"date": "2023-06-14", "close": 12.61, "volume": 11250.0}, {"date": "2023-06-15", "close": 12.6485, "volume": 6170.0}, {"date": "2023-06-16", "close": 12.62, "volume": 10931.0}, {"date": "2023-06-20", "close": 12.65, "volume": 26225.0}, {"date": "2023-06-21", "close": 12.59, "volume": 41220.0}, {"date": "2023-06-22", "close": 12.5, "volume": 16289.0}, {"date": "2023-06-23", "close": 12.52, "volume": 14394.0}, {"date": "2023-06-26", "close": 12.5, "volume": 37067.0}, {"date": "2023-06-27", "close": 12.52, "volume": 14823.0}, {"date": "2023-06-28", "close": 12.6228, "volume": 17731.0}, {"date": "2023-06-29", "close": 12.56, "volume": 17501.0}, {"date": "2023-06-30", "close": 12.64, "volume": 23283.0}, {"date": "2023-07-03", "close": 12.68, "volume": 23497.0}, {"date": "2023-07-05", "close": 12.68, "volume": 14395.0}, {"date": "2023-07-06", "close": 12.53, "volume": 24367.0}, {"date": "2023-07-07", "close": 12.56, "volume": 12141.0}, {"date": "2023-07-10", "close": 12.61, "volume": 18004.0}, {"date": "2023-07-11", "close": 12.59, "volume": 24252.0}, {"date": "2023-07-12", "close": 12.68, "volume": 63310.0}, {"date": "2023-07-13", "close": 12.73, "volume": 25348.0}, {"date": "2023-07-14", "close": 12.61, "volume": 10275.0}, {"date": "2023-07-17", "close": 12.7, "volume": 19762.0}, {"date": "2023-07-18", "close": 12.65, "volume": 13707.0}, {"date": "2023-07-19", "close": 12.67, "volume": 12236.0}, {"date": "2023-07-20", "close": 12.61, "volume": 14153.0}, {"date": "2023-07-21", "close": 12.63, "volume": 28225.0}, {"date": "2023-07-24", "close": 12.66, "volume": 12223.0}, {"date": "2023-07-25", "close": 12.67, "volume": 19780.0}, {"date": "2023-07-26", "close": 12.69, "volume": 23656.0}, {"date": "2023-07-27", "close": 12.66, "volume": 44374.0}, {"date": "2023-07-28", "close": 12.8, "volume": 11016.0}, {"date": "2023-07-31", "close": 12.92, "volume": 84441.0}, {"date": "2023-08-01", "close": 12.99, "volume": 186654.0}, {"date": "2023-08-02", "close": 12.96, "volume": 20262.0}, {"date": "2023-08-03", "close": 12.95, "volume": 18561.0}, {"date": "2023-08-04", "close": 12.96, "volume": 4233.0}, {"date": "2023-08-07", "close": 13.06, "volume": 12537.0}, {"date": "2023-08-08", "close": 13.015, "volume": 31594.0}, {"date": "2023-08-09", "close": 13.03, "volume": 6773.0}, {"date": "2023-08-10", "close": 13.02, "volume": 10465.0}, {"date": "2023-08-11", "close": 12.88, "volume": 33056.0}, {"date": "2023-08-14", "close": 12.92, "volume": 10521.0}, {"date": "2023-08-15", "close": 12.88, "volume": 24480.0}, {"date": "2023-08-16", "close": 12.88, "volume": 12101.0}, {"date": "2023-08-17", "close": 12.77, "volume": 5240.0}, {"date": "2023-08-18", "close": 12.74, "volume": 9331.0}, {"date": "2023-08-21", "close": 12.67, "volume": 11991.0}, {"date": "2023-08-22", "close": 12.63, "volume": 13460.0}, {"date": "2023-08-23", "close": 12.63, "volume": 51888.0}, {"date": "2023-08-24", "close": 12.66, "volume": 76345.0}, {"date": "2023-08-25", "close": 12.67, "volume": 13142.0}, {"date": "2023-08-28", "close": 12.75, "volume": 10141.0}, {"date": "2023-08-29", "close": 12.79, "volume": 15032.0}, {"date": "2023-08-30", "close": 12.82, "volume": 22537.0}, {"date": "2023-08-31", "close": 12.8, "volume": 17767.0}, {"date": "2023-09-01", "close": 12.87, "volume": 19442.0}, {"date": "2023-09-05", "close": 12.79, "volume": 5245.0}, {"date": "2023-09-06", "close": 12.75, "volume": 37862.0}, {"date": "2023-09-07", "close": 12.82, "volume": 25274.0}, {"date": "2023-09-08", "close": 12.6, "volume": 7894.0}, {"date": "2023-09-11", "close": 12.61, "volume": 29832.0}, {"date": "2023-09-12", "close": 12.57, "volume": 17102.0}, {"date": "2023-09-13", "close": 12.62, "volume": 39142.0}, {"date": "2023-09-14", "close": 12.585, "volume": 50734.0}, {"date": "2023-09-15", "close": 12.51, "volume": 22865.0}, {"date": "2023-09-18", "close": 12.53, "volume": 17700.0}, {"date": "2023-09-19", "close": 12.5547, "volume": 14302.0}, {"date": "2023-09-20", "close": 12.5, "volume": 44322.0}, {"date": "2023-09-21", "close": 12.385, "volume": 13451.0}, {"date": "2023-09-22", "close": 12.41, "volume": 18365.0}, {"date": "2023-09-25", "close": 12.35, "volume": 16516.0}, {"date": "2023-09-26", "close": 12.22, "volume": 28594.0}, {"date": "2023-09-27", "close": 12.2, "volume": 25290.0}, {"date": "2023-09-28", "close": 12.21, "volume": 21347.0}, {"date": "2023-09-29", "close": 12.15, "volume": 130469.0}, {"date": "2023-10-02", "close": 12.03, "volume": 22704.0}, {"date": "2023-10-03", "close": 12.0, "volume": 29162.0}, {"date": "2023-10-04", "close": 12.09, "volume": 9231.0}, {"date": "2023-10-05", "close": 11.99, "volume": 23953.0}, {"date": "2023-10-06", "close": 12.0, "volume": 21557.0}, {"date": "2023-10-09", "close": 12.01, "volume": 39446.0}, {"date": "2023-10-10", "close": 11.96, "volume": 37953.0}, {"date": "2023-10-11", "close": 11.99, "volume": 30310.0}, {"date": "2023-10-12", "close": 11.92, "volume": 25312.0}, {"date": "2023-10-13", "close": 11.93, "volume": 25623.0}, {"date": "2023-10-16", "close": 11.8, "volume": 36499.0}, {"date": "2023-10-17", "close": 11.74, "volume": 22455.0}, {"date": "2023-10-18", "close": 11.71, "volume": 20368.0}, {"date": "2023-10-19", "close": 11.7, "volume": 38344.0}, {"date": "2023-10-20", "close": 11.67, "volume": 34447.0}, {"date": "2023-10-23", "close": 11.69, "volume": 23215.0}, {"date": "2023-10-24", "close": 11.7301, "volume": 23912.0}, {"date": "2023-10-25", "close": 11.67, "volume": 25620.0}, {"date": "2023-10-26", "close": 11.67, "volume": 17369.0}, {"date": "2023-10-27", "close": 11.72, "volume": 20077.0}, {"date": "2023-10-30", "close": 11.77, "volume": 23461.0}, {"date": "2023-10-31", "close": 11.92, "volume": 22283.0}, {"date": "2023-11-01", "close": 12.11, "volume": 9766.0}, {"date": "2023-11-02", "close": 12.41, "volume": 10101.0}, {"date": "2023-11-03", "close": 12.515, "volume": 11317.0}, {"date": "2023-11-06", "close": 12.44, "volume": 7320.0}, {"date": "2023-11-07", "close": 12.5, "volume": 34081.0}, {"date": "2023-11-08", "close": 12.51, "volume": 7637.0}, {"date": "2023-11-09", "close": 12.49, "volume": 29427.0}, {"date": "2023-11-10", "close": 12.45, "volume": 17227.0}, {"date": "2023-11-13", "close": 12.38, "volume": 21711.0}, {"date": "2023-11-14", "close": 12.54, "volume": 17288.0}, {"date": "2023-11-15", "close": 12.5, "volume": 21639.0}, {"date": "2023-11-16", "close": 12.61, "volume": 13665.0}, {"date": "2023-11-17", "close": 12.62, "volume": 14235.0}, {"date": "2023-11-20", "close": 12.63, "volume": 17152.0}, {"date": "2023-11-21", "close": 12.55, "volume": 18419.0}, {"date": "2023-11-22", "close": 12.59, "volume": 20290.0}, {"date": "2023-11-24", "close": 12.59, "volume": 4720.0}, {"date": "2023-11-27", "close": 12.58, "volume": 17043.0}, {"date": "2023-11-28", "close": 12.56, "volume": 20352.0}, {"date": "2023-11-29", "close": 12.62, "volume": 19060.0}, {"date": "2023-11-30", "close": 12.61, "volume": 15541.0}, {"date": "2023-12-01", "close": 12.76, "volume": 16303.0}, {"date": "2023-12-04", "close": 12.76, "volume": 32292.0}, {"date": "2023-12-05", "close": 12.8257, "volume": 20564.0}, {"date": "2023-12-06", "close": 12.8552, "volume": 5495.0}, {"date": "2023-12-07", "close": 12.895, "volume": 25061.0}, {"date": "2023-12-08", "close": 12.57, "volume": 9840.0}, {"date": "2023-12-11", "close": 12.59, "volume": 13226.0}, {"date": "2023-12-12", "close": 12.58, "volume": 7758.0}, {"date": "2023-12-13", "close": 12.819, "volume": 30171.0}, {"date": "2023-12-14", "close": 12.89, "volume": 41553.0}, {"date": "2023-12-15", "close": 12.885, "volume": 17529.0}, {"date": "2023-12-18", "close": 12.87, "volume": 13956.0}, {"date": "2023-12-19", "close": 12.9, "volume": 15415.0}, {"date": "2023-12-20", "close": 12.8, "volume": 16563.0}, {"date": "2023-12-21", "close": 12.82, "volume": 44492.0}, {"date": "2023-12-22", "close": 12.8073, "volume": 37749.0}, {"date": "2023-12-26", "close": 12.85, "volume": 35017.0}, {"date": "2023-12-27", "close": 12.91, "volume": 74742.0}, {"date": "2023-12-28", "close": 12.91, "volume": 34608.0}, {"date": "2023-12-29", "close": 12.94, "volume": 44773.0}, {"date": "2024-01-02", "close": 12.92, "volume": 40642.0}, {"date": "2024-01-03", "close": 12.94, "volume": 9278.0}, {"date": "2024-01-04", "close": 12.95, "volume": 16347.0}, {"date": "2024-01-05", "close": 12.98, "volume": 10095.0}, {"date": "2024-01-08", "close": 13.0203, "volume": 8700.0}, {"date": "2024-01-09", "close": 13.01, "volume": 7732.0}, {"date": "2024-01-10", "close": 13.07, "volume": 10639.0}, {"date": "2024-01-11", "close": 13.07, "volume": 12281.0}, {"date": "2024-01-12", "close": 13.05, "volume": 5055.0}, {"date": "2024-01-16", "close": 12.99, "volume": 26751.0}, {"date": "2024-01-17", "close": 12.98, "volume": 11839.0}, {"date": "2024-01-18", "close": 12.97, "volume": 10798.0}, {"date": "2024-01-19", "close": 12.92, "volume": 20013.0}, {"date": "2024-01-22", "close": 12.98, "volume": 6160.0}, {"date": "2024-01-23", "close": 13.04, "volume": 8323.0}, {"date": "2024-01-24", "close": 13.04, "volume": 17275.0}, {"date": "2024-01-25", "close": 13.09, "volume": 12813.0}, {"date": "2024-01-26", "close": 13.07, "volume": 16903.0}, {"date": "2024-01-29", "close": 13.11, "volume": 11005.0}, {"date": "2024-01-30", "close": 13.11, "volume": 13304.0}, {"date": "2024-01-31", "close": 13.11, "volume": 13362.0}, {"date": "2024-02-01", "close": 13.16, "volume": 15833.0}, {"date": "2024-02-02", "close": 13.11, "volume": 27339.0}, {"date": "2024-02-05", "close": 13.07, "volume": 22004.0}, {"date": "2024-02-06", "close": 13.18, "volume": 44274.0}, {"date": "2024-02-07", "close": 13.22, "volume": 18443.0}, {"date": "2024-02-08", "close": 13.25, "volume": 4911.0}, {"date": "2024-02-09", "close": 13.28, "volume": 10539.0}, {"date": "2024-02-12", "close": 13.28, "volume": 11752.0}, {"date": "2024-02-13", "close": 13.2, "volume": 17012.0}, {"date": "2024-02-14", "close": 13.28, "volume": 13536.0}, {"date": "2024-02-15", "close": 13.3, "volume": 9579.0}, {"date": "2024-02-16", "close": 13.32, "volume": 29799.0}, {"date": "2024-02-20", "close": 13.24, "volume": 21756.0}, {"date": "2024-02-21", "close": 13.3, "volume": 36126.0}, {"date": "2024-02-22", "close": 13.25, "volume": 23738.0}, {"date": "2024-02-23", "close": 13.23, "volume": 50760.0}, {"date": "2024-02-26", "close": 13.18, "volume": 34712.0}, {"date": "2024-02-27", "close": 13.13, "volume": 28676.0}, {"date": "2024-02-28", "close": 13.11, "volume": 22662.0}, {"date": "2024-02-29", "close": 13.14, "volume": 25588.0}, {"date": "2024-03-01", "close": 13.15, "volume": 365805.0}, {"date": "2024-03-04", "close": 13.09, "volume": 44246.0}, {"date": "2024-03-05", "close": 13.08, "volume": 37748.0}, {"date": "2024-03-06", "close": 13.1, "volume": 38982.0}, {"date": "2024-03-07", "close": 13.1, "volume": 22984.0}, {"date": "2024-03-08", "close": 12.87, "volume": 90373.0}, {"date": "2024-03-11", "close": 12.84, "volume": 63095.0}, {"date": "2024-03-12", "close": 12.93, "volume": 36848.0}, {"date": "2024-03-13", "close": 13.01, "volume": 42903.0}, {"date": "2024-03-14", "close": 12.98, "volume": 45869.0}, {"date": "2024-03-15", "close": 13.05, "volume": 21096.0}, {"date": "2024-03-18", "close": 13.06, "volume": 16351.0}, {"date": "2024-03-19", "close": 13.1, "volume": 7818.0}, {"date": "2024-03-20", "close": 13.13, "volume": 16176.0}, {"date": "2024-03-21", "close": 13.12, "volume": 8993.0}, {"date": "2024-03-22", "close": 13.09, "volume": 10170.0}, {"date": "2024-03-25", "close": 13.05, "volume": 19852.0}, {"date": "2024-03-26", "close": 13.12, "volume": 14501.0}, {"date": "2024-03-27", "close": 13.17, "volume": 13895.0}, {"date": "2024-03-28", "close": 13.19, "volume": 34583.0}, {"date": "2024-04-01", "close": 13.19, "volume": 13941.0}, {"date": "2024-04-02", "close": 13.13, "volume": 12202.0}, {"date": "2024-04-03", "close": 13.14, "volume": 14206.0}, {"date": "2024-04-04", "close": 13.13, "volume": 34487.0}, {"date": "2024-04-05", "close": 13.13, "volume": 15403.0}, {"date": "2024-04-08", "close": 13.17, "volume": 23088.0}, {"date": "2024-04-09", "close": 13.21, "volume": 27878.0}, {"date": "2024-04-10", "close": 13.14, "volume": 26538.0}, {"date": "2024-04-11", "close": 13.15, "volume": 43466.0}, {"date": "2024-04-12", "close": 13.0105, "volume": 12367.0}, {"date": "2024-04-15", "close": 13.0, "volume": 13770.0}, {"date": "2024-04-16", "close": 12.99, "volume": 29212.0}, {"date": "2024-04-17", "close": 13.0, "volume": 22756.0}, {"date": "2024-04-18", "close": 12.99, "volume": 34393.0}, {"date": "2024-04-19", "close": 13.06, "volume": 14582.0}, {"date": "2024-04-22", "close": 13.13, "volume": 25651.0}, {"date": "2024-04-23", "close": 13.2, "volume": 10182.0}, {"date": "2024-04-24", "close": 13.1, "volume": 16992.0}, {"date": "2024-04-25", "close": 13.05, "volume": 8758.0}, {"date": "2024-04-26", "close": 13.16, "volume": 11527.0}, {"date": "2024-04-29", "close": 13.21, "volume": 8368.0}, {"date": "2024-04-30", "close": 13.25, "volume": 13050.0}, {"date": "2024-05-01", "close": 13.33, "volume": 11297.0}, {"date": "2024-05-02", "close": 13.31, "volume": 7876.0}, {"date": "2024-05-03", "close": 13.46, "volume": 49659.0}, {"date": "2024-05-06", "close": 13.765, "volume": 32983.0}, {"date": "2024-05-07", "close": 13.74, "volume": 16835.0}, {"date": "2024-05-08", "close": 13.73, "volume": 19561.0}, {"date": "2024-05-09", "close": 13.65, "volume": 27805.0}, {"date": "2024-05-10", "close": 13.67, "volume": 9643.0}, {"date": "2024-05-13", "close": 13.47, "volume": 41973.0}, {"date": "2024-05-14", "close": 13.56, "volume": 9340.0}, {"date": "2024-05-15", "close": 13.63, "volume": 12602.0}, {"date": "2024-05-16", "close": 13.55, "volume": 12845.0}, {"date": "2024-05-17", "close": 13.58, "volume": 13618.0}, {"date": "2024-05-20", "close": 13.54, "volume": 34140.0}, {"date": "2024-05-21", "close": 13.58, "volume": 10742.0}, {"date": "2024-05-22", "close": 13.59, "volume": 14284.0}, {"date": "2024-05-23", "close": 13.51, "volume": 22611.0}, {"date": "2024-05-24", "close": 13.5, "volume": 18861.0}, {"date": "2024-05-28", "close": 13.43, "volume": 13021.0}, {"date": "2024-05-29", "close": 13.33, "volume": 19154.0}, {"date": "2024-05-30", "close": 13.397, "volume": 10531.0}, {"date": "2024-05-31", "close": 13.44, "volume": 17284.0}, {"date": "2024-06-03", "close": 13.45, "volume": 18261.0}, {"date": "2024-06-04", "close": 13.44, "volume": 49866.0}, {"date": "2024-06-05", "close": 13.44, "volume": 33973.0}, {"date": "2024-06-06", "close": 13.43, "volume": 16198.0}, {"date": "2024-06-07", "close": 13.48, "volume": 20912.0}, {"date": "2024-06-10", "close": 13.43, "volume": 13880.0}, {"date": "2024-06-11", "close": 13.46, "volume": 11944.0}, {"date": "2024-06-12", "close": 13.5278, "volume": 6507.0}, {"date": "2024-06-13", "close": 13.31, "volume": 9731.0}, {"date": "2024-06-14", "close": 13.24, "volume": 19289.0}, {"date": "2024-06-17", "close": 13.215, "volume": 3158.0}, {"date": "2024-06-18", "close": 13.2302, "volume": 7419.0}, {"date": "2024-06-20", "close": 13.22, "volume": 5786.0}, {"date": "2024-06-21", "close": 13.21, "volume": 20285.0}, {"date": "2024-06-24", "close": 13.2101, "volume": 8493.0}, {"date": "2024-06-25", "close": 13.21, "volume": 9717.0}, {"date": "2024-06-26", "close": 13.21, "volume": 10612.0}, {"date": "2024-06-27", "close": 13.27, "volume": 17345.0}, {"date": "2024-06-28", "close": 13.3, "volume": 12103.0}, {"date": "2024-07-01", "close": 13.275, "volume": 6708.0}, {"date": "2024-07-02", "close": 13.3, "volume": 19347.0}, {"date": "2024-07-03", "close": 13.31, "volume": 17406.0}, {"date": "2024-07-05", "close": 13.3, "volume": 15167.0}, {"date": "2024-07-08", "close": 13.285, "volume": 17650.0}, {"date": "2024-07-09", "close": 13.32, "volume": 16354.0}, {"date": "2024-07-10", "close": 13.34, "volume": 19953.0}, {"date": "2024-07-11", "close": 13.3999, "volume": 8031.0}, {"date": "2024-07-12", "close": 13.4099, "volume": 9320.0}, {"date": "2024-07-15", "close": 13.409, "volume": 33734.0}, {"date": "2024-07-16", "close": 13.42, "volume": 7790.0}, {"date": "2024-07-17", "close": 13.41, "volume": 10997.0}, {"date": "2024-07-18", "close": 13.38, "volume": 22761.0}, {"date": "2024-07-19", "close": 13.375, "volume": 4853.0}, {"date": "2024-07-22", "close": 13.39, "volume": 7609.0}, {"date": "2024-07-23", "close": 13.41, "volume": 18835.0}, {"date": "2024-07-24", "close": 13.3936, "volume": 23821.0}, {"date": "2024-07-25", "close": 13.4259, "volume": 9633.0}, {"date": "2024-07-26", "close": 13.43, "volume": 13992.0}, {"date": "2024-07-29", "close": 13.474, "volume": 8852.0}, {"date": "2024-07-30", "close": 13.49, "volume": 6498.0}, {"date": "2024-07-31", "close": 13.54, "volume": 14200.0}, {"date": "2024-08-01", "close": 13.58, "volume": 20426.0}, {"date": "2024-08-02", "close": 13.585, "volume": 12986.0}, {"date": "2024-08-05", "close": 13.31, "volume": 9089.0}, {"date": "2024-08-06", "close": 13.39, "volume": 11668.0}, {"date": "2024-08-07", "close": 13.43, "volume": 8162.0}, {"date": "2024-08-08", "close": 13.48, "volume": 14103.0}, {"date": "2024-08-09", "close": 13.5199, "volume": 21879.0}, {"date": "2024-08-12", "close": 13.51, "volume": 5268.0}, {"date": "2024-08-13", "close": 13.4, "volume": 67154.0}, {"date": "2024-08-14", "close": 13.42, "volume": 21405.0}, {"date": "2024-08-15", "close": 13.445, "volume": 2028.0}, {"date": "2024-08-16", "close": 13.53, "volume": 16852.0}, {"date": "2024-08-19", "close": 13.46, "volume": 13095.0}, {"date": "2024-08-20", "close": 13.46, "volume": 21711.0}, {"date": "2024-08-21", "close": 13.53, "volume": 25810.0}, {"date": "2024-08-22", "close": 13.57, "volume": 32793.0}, {"date": "2024-08-23", "close": 13.59, "volume": 16307.0}, {"date": "2024-08-26", "close": 13.6, "volume": 10175.0}, {"date": "2024-08-27", "close": 13.7, "volume": 35758.0}, {"date": "2024-08-28", "close": 13.68, "volume": 17819.0}, {"date": "2024-08-29", "close": 13.68, "volume": 38716.0}, {"date": "2024-08-30", "close": 13.71, "volume": 30018.0}, {"date": "2024-09-03", "close": 13.65, "volume": 34188.0}, {"date": "2024-09-04", "close": 13.78, "volume": 28053.0}, {"date": "2024-09-05", "close": 13.84, "volume": 83928.0}, {"date": "2024-09-06", "close": 13.84, "volume": 90002.0}, {"date": "2024-09-09", "close": 13.86, "volume": 30471.0}, {"date": "2024-09-10", "close": 13.89, "volume": 13639.0}, {"date": "2024-09-11", "close": 13.86, "volume": 23313.0}, {"date": "2024-09-12", "close": 13.95, "volume": 17433.0}, {"date": "2024-09-13", "close": 13.69, "volume": 21677.0}, {"date": "2024-09-16", "close": 13.7, "volume": 31476.0}, {"date": "2024-09-17", "close": 13.69, "volume": 9423.0}, {"date": "2024-09-18", "close": 13.74, "volume": 15467.0}, {"date": "2024-09-19", "close": 13.76, "volume": 11668.0}, {"date": "2024-09-20", "close": 13.79, "volume": 13690.0}, {"date": "2024-09-23", "close": 13.763, "volume": 19195.0}, {"date": "2024-09-24", "close": 13.79, "volume": 13464.0}, {"date": "2024-09-25", "close": 13.85, "volume": 11397.0}, {"date": "2024-09-26", "close": 13.86, "volume": 19346.0}, {"date": "2024-09-27", "close": 14.01, "volume": 25381.0}, {"date": "2024-09-30", "close": 14.06, "volume": 36796.0}, {"date": "2024-10-01", "close": 14.08, "volume": 13999.0}, {"date": "2024-10-02", "close": 14.1045, "volume": 48779.0}, {"date": "2024-10-03", "close": 14.1225, "volume": 55226.0}, {"date": "2024-10-04", "close": 14.1, "volume": 78691.0}, {"date": "2024-10-07", "close": 14.15, "volume": 46811.0}, {"date": "2024-10-08", "close": 14.2, "volume": 5827.0}, {"date": "2024-10-09", "close": 14.33, "volume": 27239.0}, {"date": "2024-10-10", "close": 14.36, "volume": 23789.0}, {"date": "2024-10-11", "close": 14.24, "volume": 45004.0}, {"date": "2024-10-14", "close": 14.185, "volume": 10219.0}, {"date": "2024-10-15", "close": 14.16, "volume": 47585.0}, {"date": "2024-10-16", "close": 14.22, "volume": 12761.0}, {"date": "2024-10-17", "close": 14.2, "volume": 10509.0}, {"date": "2024-10-18", "close": 14.21, "volume": 8892.0}, {"date": "2024-10-21", "close": 14.2, "volume": 9761.0}, {"date": "2024-10-22", "close": 14.23, "volume": 20463.0}, {"date": "2024-10-23", "close": 14.22, "volume": 16960.0}, {"date": "2024-10-24", "close": 14.1179, "volume": 24015.0}, {"date": "2024-10-25", "close": 14.13, "volume": 21204.0}, {"date": "2024-10-28", "close": 14.18, "volume": 12269.0}, {"date": "2024-10-29", "close": 14.07, "volume": 14885.0}, {"date": "2024-10-30", "close": 14.12, "volume": 15988.0}, {"date": "2024-10-31", "close": 14.14, "volume": 3125.0}, {"date": "2024-11-01", "close": 14.11, "volume": 8712.0}, {"date": "2024-11-04", "close": 14.0993, "volume": 12203.0}, {"date": "2024-11-05", "close": 14.12, "volume": 17077.0}, {"date": "2024-11-06", "close": 14.18, "volume": 56465.0}, {"date": "2024-11-07", "close": 14.16, "volume": 38911.0}, {"date": "2024-11-08", "close": 14.26, "volume": 9904.0}, {"date": "2024-11-11", "close": 14.214, "volume": 10884.0}, {"date": "2024-11-12", "close": 14.13, "volume": 8351.0}, {"date": "2024-11-13", "close": 14.11, "volume": 28343.0}, {"date": "2024-11-14", "close": 14.07, "volume": 16688.0}, {"date": "2024-11-15", "close": 14.045, "volume": 9156.0}, {"date": "2024-11-18", "close": 14.0408, "volume": 1887.0}, {"date": "2024-11-19", "close": 14.084, "volume": 5906.0}, {"date": "2024-11-20", "close": 14.07, "volume": 5406.0}, {"date": "2024-11-21", "close": 14.09, "volume": 19760.0}, {"date": "2024-11-22", "close": 14.11, "volume": 11282.0}, {"date": "2024-11-25", "close": 14.19, "volume": 24094.0}, {"date": "2024-11-26", "close": 14.19, "volume": 22214.0}, {"date": "2024-11-27", "close": 14.184, "volume": 8138.0}, {"date": "2024-11-29", "close": 14.22, "volume": 8074.0}, {"date": "2024-12-02", "close": 14.26, "volume": 18612.0}, {"date": "2024-12-03", "close": 14.45, "volume": 17532.0}, {"date": "2024-12-04", "close": 14.425, "volume": 14770.0}, {"date": "2024-12-05", "close": 14.43, "volume": 8578.0}, {"date": "2024-12-06", "close": 14.38, "volume": 20406.0}, {"date": "2024-12-09", "close": 14.39, "volume": 9557.0}, {"date": "2024-12-10", "close": 14.39, "volume": 10767.0}, {"date": "2024-12-11", "close": 14.33, "volume": 57693.0}, {"date": "2024-12-12", "close": 13.9741, "volume": 17798.0}, {"date": "2024-12-13", "close": 13.89, "volume": 54662.0}, {"date": "2024-12-16", "close": 13.9, "volume": 28322.0}, {"date": "2024-12-17", "close": 13.89, "volume": 36420.0}, {"date": "2024-12-18", "close": 13.7501, "volume": 34439.0}, {"date": "2024-12-19", "close": 13.73, "volume": 16130.0}, {"date": "2024-12-20", "close": 13.7403, "volume": 9081.0}, {"date": "2024-12-23", "close": 13.7891, "volume": 7468.0}, {"date": "2024-12-24", "close": 13.78, "volume": 6594.0}, {"date": "2024-12-26", "close": 13.85, "volume": 8540.0}, {"date": "2024-12-27", "close": 13.77, "volume": 5678.0}, {"date": "2024-12-30", "close": 13.67, "volume": 28425.0}, {"date": "2024-12-31", "close": 13.6799, "volume": 29460.0}, {"date": "2025-01-02", "close": 13.82, "volume": 9647.0}, {"date": "2025-01-03", "close": 13.87, "volume": 9924.0}, {"date": "2025-01-06", "close": 13.91, "volume": 26295.0}, {"date": "2025-01-07", "close": 13.95, "volume": 10713.0}, {"date": "2025-01-08", "close": 13.955, "volume": 33645.0}, {"date": "2025-01-10", "close": 13.94, "volume": 19097.0}, {"date": "2025-01-13", "close": 13.92, "volume": 9549.0}, {"date": "2025-01-14", "close": 14.01, "volume": 21117.0}, {"date": "2025-01-15", "close": 14.09, "volume": 15039.0}, {"date": "2025-01-16", "close": 13.97, "volume": 15801.0}, {"date": "2025-01-17", "close": 14.0104, "volume": 9561.0}, {"date": "2025-01-21", "close": 14.09, "volume": 11473.0}, {"date": "2025-01-22", "close": 14.045, "volume": 30568.0}, {"date": "2025-01-23", "close": 14.03, "volume": 8220.0}, {"date": "2025-01-24", "close": 14.05, "volume": 20513.0}, {"date": "2025-01-27", "close": 13.99, "volume": 25087.0}, {"date": "2025-01-28", "close": 14.0, "volume": 15271.0}, {"date": "2025-01-29", "close": 13.9471, "volume": 20171.0}, {"date": "2025-01-30", "close": 14.0, "volume": 9039.0}, {"date": "2025-01-31", "close": 14.04, "volume": 10245.0}, {"date": "2025-02-03", "close": 14.07, "volume": 18976.0}, {"date": "2025-02-04", "close": 14.09, "volume": 4651.0}, {"date": "2025-02-05", "close": 14.12, "volume": 5044.0}, {"date": "2025-02-06", "close": 14.12, "volume": 27051.0}, {"date": "2025-02-07", "close": 14.12, "volume": 9218.0}, {"date": "2025-02-10", "close": 14.12, "volume": 16819.0}, {"date": "2025-02-11", "close": 14.14, "volume": 39195.0}, {"date": "2025-02-12", "close": 14.12, "volume": 7313.0}, {"date": "2025-02-13", "close": 14.17, "volume": 4482.0}, {"date": "2025-02-14", "close": 14.2052, "volume": 8715.0}, {"date": "2025-02-18", "close": 14.22, "volume": 10906.0}, {"date": "2025-02-19", "close": 14.206, "volume": 15131.0}, {"date": "2025-02-20", "close": 14.19, "volume": 5011.0}, {"date": "2025-02-21", "close": 14.13, "volume": 10360.0}, {"date": "2025-02-24", "close": 14.13, "volume": 7452.0}, {"date": "2025-02-25", "close": 14.11, "volume": 16920.0}, {"date": "2025-02-26", "close": 14.11, "volume": 13291.0}, {"date": "2025-02-27", "close": 14.06, "volume": 21652.0}, {"date": "2025-02-28", "close": 14.07, "volume": 28759.0}, {"date": "2025-03-03", "close": 14.0418, "volume": 50351.0}, {"date": "2025-03-04", "close": 14.0301, "volume": 38137.0}, {"date": "2025-03-05", "close": 13.97, "volume": 34449.0}, {"date": "2025-03-06", "close": 13.9116, "volume": 18653.0}, {"date": "2025-03-07", "close": 13.88, "volume": 14643.0}, {"date": "2025-03-10", "close": 13.76, "volume": 25714.0}, {"date": "2025-03-11", "close": 13.73, "volume": 27144.0}, {"date": "2025-03-12", "close": 13.76, "volume": 8498.0}, {"date": "2025-03-13", "close": 13.48, "volume": 19238.0}, {"date": "2025-03-14", "close": 13.4944, "volume": 17643.0}, {"date": "2025-03-17", "close": 13.53, "volume": 24489.0}, {"date": "2025-03-18", "close": 13.49, "volume": 18375.0}, {"date": "2025-03-19", "close": 13.51, "volume": 29987.0}, {"date": "2025-03-20", "close": 13.54, "volume": 5993.0}, {"date": "2025-03-21", "close": 13.58, "volume": 12572.0}, {"date": "2025-03-24", "close": 13.62, "volume": 9790.0}, {"date": "2025-03-25", "close": 13.64, "volume": 12849.0}, {"date": "2025-03-26", "close": 13.64, "volume": 17898.0}, {"date": "2025-03-27", "close": 13.59, "volume": 6160.0}, {"date": "2025-03-28", "close": 13.56, "volume": 25328.0}, {"date": "2025-03-31", "close": 13.57, "volume": 25357.0}, {"date": "2025-04-01", "close": 13.5544, "volume": 9481.0}, {"date": "2025-04-02", "close": 13.565, "volume": 24246.0}, {"date": "2025-04-03", "close": 13.41, "volume": 77226.0}, {"date": "2025-04-04", "close": 12.8421, "volume": 48373.0}, {"date": "2025-04-07", "close": 12.41, "volume": 57480.0}, {"date": "2025-04-08", "close": 12.51, "volume": 37378.0}, {"date": "2025-04-09", "close": 12.77, "volume": 45112.0}, {"date": "2025-04-10", "close": 12.535, "volume": 22265.0}, {"date": "2025-04-11", "close": 12.64, "volume": 7161.0}, {"date": "2025-04-14", "close": 12.68, "volume": 21256.0}, {"date": "2025-04-15", "close": 12.81, "volume": 60314.0}, {"date": "2025-04-16", "close": 12.79, "volume": 21074.0}, {"date": "2025-04-17", "close": 12.87, "volume": 88860.0}, {"date": "2025-04-21", "close": 12.75, "volume": 50368.0}, {"date": "2025-04-22", "close": 12.85, "volume": 18460.0}, {"date": "2025-04-23", "close": 12.98, "volume": 26184.0}, {"date": "2025-04-24", "close": 13.13, "volume": 11408.0}, {"date": "2025-04-25", "close": 13.145, "volume": 11801.0}, {"date": "2025-04-28", "close": 13.1, "volume": 11671.0}, {"date": "2025-04-29", "close": 13.14, "volume": 19798.0}, {"date": "2025-04-30", "close": 13.165, "volume": 15129.0}, {"date": "2025-05-01", "close": 13.19, "volume": 39889.0}, {"date": "2025-05-02", "close": 13.26, "volume": 15114.0}, {"date": "2025-05-05", "close": 13.27, "volume": 6527.0}, {"date": "2025-05-06", "close": 13.245, "volume": 9085.0}, {"date": "2025-05-07", "close": 13.265, "volume": 10109.0}, {"date": "2025-05-08", "close": 13.3, "volume": 4690.0}, {"date": "2025-05-09", "close": 13.25, "volume": 18261.0}, {"date": "2025-05-12", "close": 13.4, "volume": 10747.0}, {"date": "2025-05-13", "close": 13.45, "volume": 13995.0}, {"date": "2025-05-14", "close": 13.41, "volume": 8954.0}, {"date": "2025-05-15", "close": 13.42, "volume": 12273.0}, {"date": "2025-05-16", "close": 13.41, "volume": 8538.0}, {"date": "2025-05-19", "close": 13.39, "volume": 17202.0}, {"date": "2025-05-20", "close": 13.38, "volume": 7042.0}, {"date": "2025-05-21", "close": 13.31, "volume": 5259.0}, {"date": "2025-05-22", "close": 13.32, "volume": 20711.0}, {"date": "2025-05-23", "close": 13.27, "volume": 12113.0}, {"date": "2025-05-27", "close": 13.36, "volume": 13449.0}, {"date": "2025-05-28", "close": 13.38, "volume": 7613.0}, {"date": "2025-05-29", "close": 13.36, "volume": 34047.0}, {"date": "2025-05-30", "close": 13.4, "volume": 37902.0}, {"date": "2025-06-02", "close": 13.38, "volume": 23925.0}, {"date": "2025-06-03", "close": 13.55, "volume": 80476.0}, {"date": "2025-06-04", "close": 13.59, "volume": 23136.0}, {"date": "2025-06-05", "close": 13.59, "volume": 11444.0}, {"date": "2025-06-06", "close": 13.58, "volume": 12209.0}, {"date": "2025-06-09", "close": 13.56, "volume": 19080.0}, {"date": "2025-06-10", "close": 13.55, "volume": 12406.0}, {"date": "2025-06-11", "close": 13.64, "volume": 25006.0}, {"date": "2025-06-12", "close": 13.48, "volume": 46847.0}, {"date": "2025-06-13", "close": 13.42, "volume": 16748.0}, {"date": "2025-06-16", "close": 13.46, "volume": 7817.0}, {"date": "2025-06-17", "close": 13.45, "volume": 9924.0}, {"date": "2025-06-18", "close": 13.47, "volume": 9357.0}, {"date": "2025-06-20", "close": 13.49, "volume": 6328.0}, {"date": "2025-06-23", "close": 13.51, "volume": 12621.0}, {"date": "2025-06-24", "close": 13.55, "volume": 11963.0}, {"date": "2025-06-25", "close": 13.61, "volume": 12808.0}, {"date": "2025-06-26", "close": 13.66, "volume": 9258.0}, {"date": "2025-06-27", "close": 13.76, "volume": 21261.0}, {"date": "2025-06-30", "close": 13.845, "volume": 29915.0}, {"date": "2025-07-01", "close": 13.89, "volume": 34023.0}, {"date": "2025-07-02", "close": 13.98, "volume": 16597.0}, {"date": "2025-07-03", "close": 13.95, "volume": 24448.0}, {"date": "2025-07-07", "close": 13.89, "volume": 16763.0}, {"date": "2025-07-08", "close": 13.93, "volume": 16975.0}, {"date": "2025-07-09", "close": 13.89, "volume": 33143.0}, {"date": "2025-07-10", "close": 13.92, "volume": 10233.0}, {"date": "2025-07-11", "close": 13.88, "volume": 11063.0}, {"date": "2025-07-14", "close": 13.83, "volume": 9410.0}, {"date": "2025-07-15", "close": 13.8337, "volume": 4756.0}, {"date": "2025-07-16", "close": 13.875, "volume": 16173.0}, {"date": "2025-07-17", "close": 13.89, "volume": 7897.0}, {"date": "2025-07-18", "close": 13.92, "volume": 13655.0}, {"date": "2025-07-21", "close": 13.9, "volume": 5060.0}, {"date": "2025-07-22", "close": 13.93, "volume": 10496.0}, {"date": "2025-07-23", "close": 13.92, "volume": 7536.0}, {"date": "2025-07-24", "close": 13.93, "volume": 11860.0}, {"date": "2025-07-25", "close": 13.9743, "volume": 10234.0}, {"date": "2025-07-28", "close": 14.01, "volume": 6762.0}, {"date": "2025-07-29", "close": 14.03, "volume": 9867.0}, {"date": "2025-07-30", "close": 14.06, "volume": 5660.0}, {"date": "2025-07-31", "close": 14.04, "volume": 3416.0}, {"date": "2025-08-01", "close": 14.0, "volume": 10362.0}, {"date": "2025-08-04", "close": 14.06, "volume": 8365.0}, {"date": "2025-08-05", "close": 14.0437, "volume": 6698.0}, {"date": "2025-08-06", "close": 14.07, "volume": 10261.0}, {"date": "2025-08-07", "close": 14.04, "volume": 10757.0}, {"date": "2025-08-08", "close": 14.0704, "volume": 12858.0}, {"date": "2025-08-11", "close": 14.0604, "volume": 6493.0}, {"date": "2025-08-12", "close": 14.0698, "volume": 6608.0}, {"date": "2025-08-13", "close": 14.085, "volume": 9418.0}, {"date": "2025-08-14", "close": 14.07, "volume": 26372.0}, {"date": "2025-08-15", "close": 14.0809, "volume": 3531.0}, {"date": "2025-08-18", "close": 14.07, "volume": 10714.0}, {"date": "2025-08-19", "close": 14.0405, "volume": 44981.0}, {"date": "2025-08-20", "close": 14.02, "volume": 25158.0}, {"date": "2025-08-21", "close": 13.99, "volume": 12966.0}, {"date": "2025-08-22", "close": 14.08, "volume": 16105.0}, {"date": "2025-08-25", "close": 14.11, "volume": 15391.0}, {"date": "2025-08-26", "close": 14.15, "volume": 11919.0}, {"date": "2025-08-27", "close": 14.15, "volume": 10306.0}, {"date": "2025-08-28", "close": 14.1999, "volume": 20100.0}, {"date": "2025-08-29", "close": 14.18, "volume": 110525.0}, {"date": "2025-09-02", "close": 14.16, "volume": 12869.0}, {"date": "2025-09-03", "close": 14.18, "volume": 10946.0}, {"date": "2025-09-04", "close": 14.16, "volume": 45253.0}, {"date": "2025-09-05", "close": 14.26, "volume": 19521.0}, {"date": "2025-09-08", "close": 14.33, "volume": 36978.0}, {"date": "2025-09-09", "close": 14.35, "volume": 21655.0}, {"date": "2025-09-10", "close": 14.37, "volume": 40136.0}, {"date": "2025-09-11", "close": 14.49, "volume": 56027.0}, {"date": "2025-09-12", "close": 14.17, "volume": 20365.0}, {"date": "2025-09-15", "close": 14.366, "volume": 41948.0}, {"date": "2025-09-16", "close": 14.32, "volume": 42988.0}, {"date": "2025-09-17", "close": 14.27, "volume": 15864.0}, {"date": "2025-09-18", "close": 14.11, "volume": 18196.0}, {"date": "2025-09-19", "close": 14.22, "volume": 9029.0}, {"date": "2025-09-22", "close": 14.2, "volume": 6045.0}, {"date": "2025-09-23", "close": 14.16, "volume": 12411.0}, {"date": "2025-09-24", "close": 14.0796, "volume": 36492.0}, {"date": "2025-09-25", "close": 14.02, "volume": 21140.0}, {"date": "2025-09-26", "close": 13.95, "volume": 26859.0}, {"date": "2025-09-29", "close": 13.98, "volume": 41638.0}, {"date": "2025-09-30", "close": 13.9906, "volume": 50561.0}, {"date": "2025-10-01", "close": 13.99, "volume": 20968.0}, {"date": "2025-10-02", "close": 14.07, "volume": 36909.0}, {"date": "2025-10-03", "close": 14.02, "volume": 18675.0}, {"date": "2025-10-06", "close": 13.96, "volume": 26130.0}, {"date": "2025-10-07", "close": 14.11, "volume": 33532.0}, {"date": "2025-10-08", "close": 14.04, "volume": 28657.0}, {"date": "2025-10-09", "close": 14.16, "volume": 50173.0}, {"date": "2025-10-10", "close": 13.92, "volume": 13915.0}, {"date": "2025-10-13", "close": 13.93, "volume": 16940.0}, {"date": "2025-10-14", "close": 13.79, "volume": 20558.0}, {"date": "2025-10-15", "close": 13.83, "volume": 26968.0}, {"date": "2025-10-16", "close": 13.71, "volume": 28837.0}, {"date": "2025-10-17", "close": 13.65, "volume": 29116.0}, {"date": "2025-10-20", "close": 13.7, "volume": 28209.0}, {"date": "2025-10-21", "close": 13.67, "volume": 87124.0}, {"date": "2025-10-22", "close": 13.72, "volume": 11637.0}, {"date": "2025-10-23", "close": 13.73, "volume": 18910.0}, {"date": "2025-10-24", "close": 13.76, "volume": 8851.0}, {"date": "2025-10-27", "close": 13.83, "volume": 12090.0}, {"date": "2025-10-28", "close": 13.83, "volume": 19076.0}, {"date": "2025-10-29", "close": 13.79, "volume": 13956.0}, {"date": "2025-10-30", "close": 13.82, "volume": 10614.0}, {"date": "2025-10-31", "close": 13.78, "volume": 20194.0}, {"date": "2025-11-03", "close": 13.78, "volume": 47178.0}, {"date": "2025-11-04", "close": 13.81, "volume": 21081.0}, {"date": "2025-11-05", "close": 13.86, "volume": 38568.0}, {"date": "2025-11-06", "close": 13.83, "volume": 36238.0}, {"date": "2025-11-07", "close": 13.8, "volume": 12678.0}, {"date": "2025-11-10", "close": 13.77, "volume": 20419.0}, {"date": "2025-11-11", "close": 13.81, "volume": 27318.0}, {"date": "2025-11-12", "close": 13.8, "volume": 15225.0}, {"date": "2025-11-13", "close": 13.79, "volume": 29765.0}, {"date": "2025-11-14", "close": 13.71, "volume": 21306.0}, {"date": "2025-11-17", "close": 13.7, "volume": 20841.0}, {"date": "2025-11-18", "close": 13.68, "volume": 9537.0}, {"date": "2025-11-19", "close": 13.59, "volume": 14022.0}, {"date": "2025-11-20", "close": 13.58, "volume": 23908.0}, {"date": "2025-11-21", "close": 13.63, "volume": 3749.0}, {"date": "2025-11-24", "close": 13.625, "volume": 6130.0}, {"date": "2025-11-25", "close": 13.83, "volume": 52015.0}, {"date": "2025-11-26", "close": 13.92, "volume": 30512.0}, {"date": "2025-11-28", "close": 14.0, "volume": 9875.0}, {"date": "2025-12-01", "close": 13.93, "volume": 7868.0}, {"date": "2025-12-02", "close": 14.09, "volume": 28717.0}, {"date": "2025-12-03", "close": 14.15, "volume": 21319.0}, {"date": "2025-12-04", "close": 14.17, "volume": 40065.0}, {"date": "2025-12-05", "close": 14.17, "volume": 21273.0}, {"date": "2025-12-08", "close": 14.09, "volume": 47214.0}, {"date": "2025-12-09", "close": 14.1, "volume": 85338.0}, {"date": "2025-12-10", "close": 14.17, "volume": 16835.0}, {"date": "2025-12-11", "close": 13.73, "volume": 22231.0}, {"date": "2025-12-12", "close": 13.67, "volume": 13624.0}, {"date": "2025-12-15", "close": 13.59, "volume": 29686.0}, {"date": "2025-12-16", "close": 13.56, "volume": 22223.0}, {"date": "2025-12-17", "close": 13.51, "volume": 10071.0}, {"date": "2025-12-18", "close": 13.516, "volume": 17972.0}, {"date": "2025-12-19", "close": 13.55, "volume": 4754.0}, {"date": "2025-12-22", "close": 13.54, "volume": 15312.0}, {"date": "2025-12-23", "close": 13.53, "volume": 40111.0}, {"date": "2025-12-24", "close": 13.585, "volume": 22836.0}, {"date": "2025-12-26", "close": 13.6271, "volume": 11276.0}, {"date": "2025-12-29", "close": 13.59, "volume": 22807.0}, {"date": "2025-12-30", "close": 13.63, "volume": 22514.0}, {"date": "2025-12-31", "close": 13.67, "volume": 42831.0}, {"date": "2026-01-02", "close": 13.64, "volume": 9338.0}, {"date": "2026-01-05", "close": 13.69, "volume": 12835.0}, {"date": "2026-01-06", "close": 13.69, "volume": 43809.0}, {"date": "2026-01-07", "close": 13.72, "volume": 33519.0}, {"date": "2026-01-08", "close": 13.65, "volume": 52725.0}, {"date": "2026-01-09", "close": 13.67, "volume": 24358.0}, {"date": "2026-01-12", "close": 13.77, "volume": 65115.0}, {"date": "2026-01-13", "close": 13.77, "volume": 18026.0}, {"date": "2026-01-14", "close": 13.7646, "volume": 24358.0}, {"date": "2026-01-15", "close": 13.76, "volume": 21291.0}, {"date": "2026-01-16", "close": 13.73, "volume": 18177.0}, {"date": "2026-01-20", "close": 13.66, "volume": 31622.0}, {"date": "2026-01-21", "close": 13.66, "volume": 53523.0}, {"date": "2026-01-22", "close": 13.73, "volume": 16668.0}, {"date": "2026-01-23", "close": 13.69, "volume": 28321.0}, {"date": "2026-01-26", "close": 13.72, "volume": 15105.0}, {"date": "2026-01-27", "close": 13.73, "volume": 21121.0}, {"date": "2026-01-28", "close": 13.73, "volume": 14236.0}, {"date": "2026-01-29", "close": 13.73, "volume": 12865.0}, {"date": "2026-01-30", "close": 13.72, "volume": 18421.0}, {"date": "2026-02-02", "close": 13.74, "volume": 23482.0}, {"date": "2026-02-03", "close": 13.74, "volume": 33069.0}, {"date": "2026-02-04", "close": 13.76, "volume": 21375.0}, {"date": "2026-02-05", "close": 13.74, "volume": 19159.0}, {"date": "2026-02-06", "close": 13.77, "volume": 24882.0}, {"date": "2026-02-09", "close": 13.89, "volume": 39709.0}, {"date": "2026-02-10", "close": 13.93, "volume": 25382.0}, {"date": "2026-02-11", "close": 14.02, "volume": 47964.0}, {"date": "2026-02-12", "close": 13.98, "volume": 17987.0}, {"date": "2026-02-13", "close": 14.007, "volume": 13702.0}, {"date": "2026-02-17", "close": 13.91, "volume": 6714.0}, {"date": "2026-02-18", "close": 13.94, "volume": 13716.0}, {"date": "2026-02-19", "close": 13.93, "volume": 7150.0}, {"date": "2026-02-20", "close": 13.98, "volume": 18764.0}, {"date": "2026-02-23", "close": 13.855, "volume": 19583.0}, {"date": "2026-02-24", "close": 13.93, "volume": 15386.0}, {"date": "2026-02-25", "close": 13.95, "volume": 19232.0}, {"date": "2026-02-26", "close": 13.93, "volume": 20291.0}, {"date": "2026-02-27", "close": 13.83, "volume": 19532.0}, {"date": "2026-03-02", "close": 13.81, "volume": 10095.0}, {"date": "2026-03-03", "close": 13.69, "volume": 21289.0}, {"date": "2026-03-04", "close": 13.8, "volume": 36691.0}, {"date": "2026-03-05", "close": 13.66, "volume": 16117.0}, {"date": "2026-03-06", "close": 13.55, "volume": 26037.0}, {"date": "2026-03-09", "close": 13.4456, "volume": 52931.0}, {"date": "2026-03-10", "close": 13.5, "volume": 23801.0}, {"date": "2026-03-11", "close": 13.54, "volume": 28181.0}, {"date": "2026-03-12", "close": 13.18, "volume": 16977.0}, {"date": "2026-03-13", "close": 13.165, "volume": 24532.0}, {"date": "2026-03-16", "close": 13.255, "volume": 15779.0}, {"date": "2026-03-17", "close": 13.3, "volume": 5151.0}, {"date": "2026-03-18", "close": 13.33, "volume": 18682.0}, {"date": "2026-03-19", "close": 13.26, "volume": 13856.0}, {"date": "2026-03-20", "close": 12.84, "volume": 22498.0}, {"date": "2026-03-23", "close": 12.95, "volume": 32793.0}, {"date": "2026-03-24", "close": 12.88, "volume": 36897.0}, {"date": "2026-03-25", "close": 12.95, "volume": 34252.0}, {"date": "2026-03-26", "close": 12.8, "volume": 49078.0}, {"date": "2026-03-27", "close": 12.61, "volume": 35243.0}, {"date": "2026-03-30", "close": 12.62, "volume": 39208.0}, {"date": "2026-03-31", "close": 12.91, "volume": 36056.0}, {"date": "2026-04-01", "close": 13.03, "volume": 40259.0}, {"date": "2026-04-02", "close": 12.92, "volume": 45376.0}, {"date": "2026-04-06", "close": 13.03, "volume": 16372.0}, {"date": "2026-04-07", "close": 13.03, "volume": 8353.0}, {"date": "2026-04-08", "close": 13.28, "volume": 25526.0}, {"date": "2026-04-09", "close": 13.351, "volume": 12447.0}, {"date": "2026-04-10", "close": 13.36, "volume": 18505.0}, {"date": "2026-04-13", "close": 13.33, "volume": 12391.0}, {"date": "2026-04-14", "close": 13.49, "volume": 12502.0}, {"date": "2026-04-15", "close": 13.47, "volume": 7051.0}, {"date": "2026-04-16", "close": 13.51, "volume": 6263.0}, {"date": "2026-04-17", "close": 13.51, "volume": 5647.0}, {"date": "2026-04-20", "close": 13.48, "volume": 12056.0}, {"date": "2026-04-21", "close": 13.41, "volume": 24015.0}, {"date": "2026-04-22", "close": 13.44, "volume": 7998.0}, {"date": "2026-04-23", "close": 13.34, "volume": 14781.0}, {"date": "2026-04-24", "close": 13.34, "volume": 26839.0}, {"date": "2026-04-27", "close": 13.34, "volume": 15154.0}, {"date": "2026-04-28", "close": 13.3, "volume": 10320.0}, {"date": "2026-04-29", "close": 13.26, "volume": 31768.0}, {"date": "2026-04-30", "close": 13.33, "volume": 19564.0}, {"date": "2026-05-01", "close": 13.3742, "volume": 25354.0}, {"date": "2026-05-04", "close": 13.31, "volume": 28354.0}, {"date": "2026-05-05", "close": 13.335, "volume": 12978.0}, {"date": "2026-05-06", "close": 13.37, "volume": 23820.0}, {"date": "2026-05-07", "close": 13.355, "volume": 43261.0}, {"date": "2026-05-08", "close": 13.38, "volume": 12625.0}, {"date": "2026-05-11", "close": 13.34, "volume": 10113.0}, {"date": "2026-05-12", "close": 13.25, "volume": 12682.0}, {"date": "2026-05-13", "close": 13.23, "volume": 19594.0}, {"date": "2026-05-14", "close": 13.19, "volume": 148250.0}, {"date": "2026-05-15", "close": 13.1, "volume": 40711.0}, {"date": "2026-05-18", "close": 13.03, "volume": 15865.0}, {"date": "2026-05-19", "close": 13.03, "volume": 38189.0}, {"date": "2026-05-20", "close": 13.13, "volume": 11781.0}, {"date": "2026-05-21", "close": 13.14, "volume": 6595.0}, {"date": "2026-05-22", "close": 13.21, "volume": 15486.0}, {"date": "2026-05-26", "close": 13.25, "volume": 21310.0}, {"date": "2026-05-27", "close": 13.27, "volume": 8882.0}, {"date": "2026-05-28", "close": 13.35, "volume": 14470.0}, {"date": "2026-05-29", "close": 13.42, "volume": 18143.0}, {"date": "2026-06-01", "close": 13.36, "volume": 17139.0}, {"date": "2026-06-02", "close": 13.44, "volume": 29670.0}, {"date": "2026-06-03", "close": 13.36, "volume": 8075.0}, {"date": "2026-06-04", "close": 13.39, "volume": 9369.0}, {"date": "2026-06-05", "close": 13.14, "volume": 19091.0}, {"date": "2026-06-08", "close": 13.2, "volume": 10986.0}, {"date": "2026-06-09", "close": 13.27, "volume": 27446.0}, {"date": "2026-06-10", "close": 13.31, "volume": 8473.0}, {"date": "2026-06-11", "close": 13.08, "volume": 10544.0}, {"date": "2026-06-12", "close": 13.175, "volume": 9017.0}, {"date": "2026-06-15", "close": 13.2612, "volume": 11356.0}, {"date": "2026-06-16", "close": 13.19, "volume": 8891.0}, {"date": "2026-06-17", "close": 13.195, "volume": 5342.0}, {"date": "2026-06-18", "close": 13.21, "volume": 5810.0}, {"date": "2026-06-22", "close": 13.12, "volume": 13482.0}, {"date": "2026-06-23", "close": 13.15, "volume": 8807.0}, {"date": "2026-06-24", "close": 13.14, "volume": 7042.0}, {"date": "2026-06-25", "close": 13.25, "volume": 11545.0}, {"date": "2026-06-26", "close": 13.25, "volume": 6878.0}, {"date": "2026-06-29", "close": 13.32, "volume": 21280.0}, {"date": "2026-06-30", "close": 13.32, "volume": 25854.0}, {"date": "2026-07-01", "close": 13.3518, "volume": 5545.0}, {"date": "2026-07-02", "close": 13.35, "volume": 4383.0}, {"date": "2026-07-06", "close": 13.35, "volume": 16173.0}, {"date": "2026-07-07", "close": 13.35, "volume": 14215.0}, {"date": "2026-07-08", "close": 13.3, "volume": 7591.0}, {"date": "2026-07-09", "close": 13.33, "volume": 4331.0}, {"date": "2026-07-10", "close": 13.345, "volume": 16098.0}, {"date": "2026-07-13", "close": 13.325, "volume": 3844.0}, {"date": "2026-07-14", "close": 13.3, "volume": 830.0}, {"date": "2026-07-15", "close": 13.29, "volume": 6333.0}, {"date": "2026-07-16", "close": 13.31, "volume": 2245.0}, {"date": "2026-07-17", "close": 13.24, "volume": 19646.0}, {"date": "2026-07-20", "close": 13.26, "volume": 9217.0}, {"date": "2026-07-21", "close": 13.31, "volume": 20839.0}, {"date": "2026-07-22", "close": 13.26, "volume": 11119.0}, {"date": "2026-07-23", "close": 13.13, "volume": 4293.0}, {"date": "2026-07-24", "close": 13.05, "volume": 25485.0}, {"date": "2026-07-27", "close": 13.1, "volume": 7712.0}, {"date": "2026-07-28", "close": 13.08, "volume": 5697.0}, {"date": "2026-07-29", "close": 13.06, "volume": 13771.0}, {"date": "2026-07-30", "close": 13.07, "volume": 19212.0}, {"date": "2026-07-31", "close": 13.22, "volume": 68170.0}, {"date": "2026-08-03", "close": 13.305, "volume": 20066.0}, {"date": "2026-08-04", "close": 13.33, "volume": 14778.0}, {"date": "2026-08-05", "close": 13.28, "volume": 10470.0}, {"date": "2026-08-06", "close": 13.34, "volume": 9154.0}, {"date": "2026-08-07", "close": 13.38, "volume": 7189.0}], "refreshing": true}