{"ticker": "JHS", "overview": {"cik": "759866", "ticker": "JHS", "name": "JOHN HANCOCK INCOME SECURITIES TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-04", "title": "Form N-PX", "accession": "0001438934-26-000457", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0000759866-26-000014", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0000759866-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001481859-26-000009", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-01", "title": "JOHN HANCOCK INCOME SECURITIES TRUST", "accession": "0001193125-26-200499", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-30", "title": "Form NPORT-P", "accession": "0000759866-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-000778", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000004", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-09", "title": "Form N-CEN", "accession": "0001193125-26-008411", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001193125-25-332685", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-22", "title": "Form N-CSR", "accession": "0001193125-25-328177", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "JOHN HANCOCK INCOME SECURITIES TRUST", "accession": "0001193125-25-315530", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001481859-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001779467-25-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001193125-25-219586", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-14", "title": "Form N-PX", "accession": "0001438934-25-000827", "price_sensitive": false}, {"form": "3", "date": "2025-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-25-000420", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "Form N-CSRS", "accession": "0001683863-25-005565", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001145549-25-042771", "price_sensitive": false}, {"form": "4", "date": "2025-04-11", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000042", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-31", "title": "Form NPORT-P", "accession": "0001145549-25-022150", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-03-04", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-001349", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-21", "title": "JOHN HANCOCK INCOME SECURITIES TRUST", "accession": "0001193125-25-031690", "price_sensitive": false}]}, "description": "JOHN HANCOCK INCOME SECURITIES TRUST trades as JHS on the NYSE and is registered in the United States. Privy Trades holds 53 insider filings for the company, from September 2004 to May 2026. Across those, 25 insiders disclosed 45 open-market purchases totalling $254.37K against 3 sales totalling $44.09K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 45, "buy_sum": 254368.939125, "sell_n": 3, "sell_sum": 44092.9369976, "net": 210276.00212740002, "insiders": 25, "first_date": "2004-09-22", "last_date": "2026-05-06"}, "metrics": {"ticker": "JHS", "has_prices": true, "as_of": "2026-08-07", "last": 10.94, "prev_close": 10.91, "change": 0.02999999999999936, "change_pct": 0.0027497708524289056, "session_volume": 4971.0, "vwap_5": 10.909597635960356, "vwap_20": 10.905186013785675, "vwap_60": 10.974945731722114, "vwap_250": 11.386740693633621, "high_52w": 11.87, "low_52w": 10.75, "avg_volume_20": 8726.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000672", "src": "13DG", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "JOHN Hancock Income Securities Trust", "who_key": "JOHN HANCOCK INCOME SECURITIES TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JOHN HANCOCK INCOME SECURITIES TRUST takes a 7.27% passive stake in JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/0001072613-26-000672-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001172661-26-003702", "src": "13DG", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES 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 6.79% passive stake in JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003702-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001481859-26-000009", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Christine Hurtsellers", "who_key": "Hurtsellers Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11999.998725, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs JHS with $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000148185926000009/0001481859-26-000009-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001779467-26-000005", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8540.5, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $9K of JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000177946726000005/0001779467-26-000005-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402645}, {"id": "0001779467-26-000004", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1527.5, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JHS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000177946726000004/0001779467-26-000004-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001950731-25-000042", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Thomas Rowe Wright", "who_key": "Wright Thomas Rowe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11227.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000195073125000042/0001950731-25-000042-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823125}, {"id": "0001992593-25-000003", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10066.550000000001, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000199259325000003/0001992593-25-000003-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946965}, {"id": "0001950731-24-000036", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11301.4, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000195073124000036/0001950731-24-000036-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978645}, {"id": "0001561793-24-000003", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16458.9844, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000156179324000003/0001561793-24-000003-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491285}, {"id": "0001561793-23-000019", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11036.25, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000156179323000019/0001561793-23-000019-index.htm", "trade_date": "2023-10-12", "timestamp": "2023-10-12", "mins": 1609365}, {"id": "0001228616-22-000039", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 28410.5499976, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $28K of JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861622000039/0001228616-22-000039-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228565}, {"id": "0001228616-20-000035", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9966.48, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861620000035/0001228616-20-000035-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134325}, {"id": "0001228616-19-000003", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10108.53, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861619000003/0001228616-19-000003-index.htm", "trade_date": "2019-01-04", "timestamp": "2019-01-04", "mins": 4117845}, {"id": "0001228616-17-000004", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES 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 JHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861617000004/0001228616-17-000004-index.htm", "trade_date": "2017-05-01", "timestamp": "2017-05-01", "mins": 5000565}, {"id": "0001228616-17-000015", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES 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 JHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861617000015/0001228616-17-000015-index.htm", "trade_date": "2017-02-01", "timestamp": "2017-02-01", "mins": 5128725}, {"id": "0001228616-17-000014", "src": "INSIDERS", "ticker": "JHS", "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 JHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759828/000122861617000014/0001228616-17-000014-index.htm", "trade_date": "2017-02-01", "timestamp": "2017-02-01", "mins": 5128725}, {"id": "0001228616-16-000053", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "James Boyle", "who_key": "Boyle James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15007.5, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861616000053/0001228616-16-000053-index.htm", "trade_date": "2016-01-04", "timestamp": "2016-01-04", "mins": 5696085}, {"id": "0001228616-14-000027", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Gregory A. Russo", "who_key": "Russo Gregory A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1499.6697000000001, "score": 16.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10 insiders pile into JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861614000027/0001228616-14-000027-index.htm", "trade_date": "2014-04-15", "timestamp": "2014-04-15", "mins": 6601845}, {"id": "0001228616-14-000005", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "James M. Oates", "who_key": "OATES JAMES M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1976.08, "score": 18.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 11 insiders into JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861614000005/0001228616-14-000005-index.htm", "trade_date": "2014-02-10", "timestamp": "2014-02-10", "mins": 6694005}, {"id": "0001228616-14-000001", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5866.68, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 12th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861614000001/0001228616-14-000001-index.htm", "trade_date": "2014-01-08", "timestamp": "2014-01-08", "mins": 6741525}, {"id": "0001228616-13-000067", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Charles L. Bardelis", "who_key": "Bardelis Charles L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2810.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "14 insiders pile into JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000067/0001228616-13-000067-index.htm", "trade_date": "2013-11-18", "timestamp": "2013-11-18", "mins": 6814965}, {"id": "0001228616-13-000071", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "William H. Dr Cunningham", "who_key": "CUNNINGHAM WILLIAM H DR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1198.5, "score": 15.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "13 insiders now buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000071/0001228616-13-000071-index.htm", "trade_date": "2013-11-18", "timestamp": "2013-11-18", "mins": 6814965}, {"id": "0001228616-13-000060", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Peter S. Burgess", "who_key": "BURGESS PETER S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 991.2, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "15 insiders now buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000060/0001228616-13-000060-index.htm", "trade_date": "2013-11-15", "timestamp": "2013-11-15", "mins": 6819285}, {"id": "0001228616-13-000053", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Grace K. Fey", "who_key": "FEY GRACE K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1492.89, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "16 insiders now buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000053/0001228616-13-000053-index.htm", "trade_date": "2013-11-12", "timestamp": "2013-11-12", "mins": 6823605}, {"id": "0001140361-13-041479", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Charles L. Bardelis", "who_key": "Bardelis Charles L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5056.4400000000005, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 17th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000114036113041479/0001140361-13-041479-index.htm", "trade_date": "2013-07-16", "timestamp": "2013-07-16", "mins": 6994965}, {"id": "0001228616-13-000021", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Hassell H. McClellan", "who_key": "MCCLELLAN HASSELL H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10975.3855, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 17th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000021/0001228616-13-000021-index.htm", "trade_date": "2013-04-04", "timestamp": "2013-04-04", "mins": 7143285}, {"id": "0001228616-13-000003", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Gregory A. Russo", "who_key": "Russo Gregory A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4995.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 18 buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000003/0001228616-13-000003-index.htm", "trade_date": "2013-01-16", "timestamp": "2013-01-16", "mins": 7255605}, {"id": "0001228616-12-000088", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Peter S. Burgess", "who_key": "BURGESS PETER S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11986.56, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 18 insiders into JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861612000088/0001228616-12-000088-index.htm", "trade_date": "2012-12-24", "timestamp": "2012-12-24", "mins": 7288725}, {"id": "0001228616-12-000048", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "John G. Vrysen", "who_key": "Vrysen John G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 14426.387, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $14K of JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861612000048/0001228616-12-000048-index.htm", "trade_date": "2012-11-21", "timestamp": "2012-11-21", "mins": 7336245}, {"id": "0001228616-12-000025", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "William H. Dr Cunningham", "who_key": "CUNNINGHAM WILLIAM H DR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4981.8909, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 18th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861612000025/0001228616-12-000025-index.htm", "trade_date": "2012-10-24", "timestamp": "2012-10-24", "mins": 7376565}], "recent_buys": [{"id": "0001481859-26-000009", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Christine Hurtsellers", "who_key": "Hurtsellers Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11999.998725, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs JHS with $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000148185926000009/0001481859-26-000009-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001779467-26-000005", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8540.5, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $9K of JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000177946726000005/0001779467-26-000005-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402645}, {"id": "0001779467-26-000004", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Kenneth J. Phelan", "who_key": "Phelan Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1527.5, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JHS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000177946726000004/0001779467-26-000004-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001950731-25-000042", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Thomas Rowe Wright", "who_key": "Wright Thomas Rowe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11227.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000195073125000042/0001950731-25-000042-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823125}, {"id": "0001992593-25-000003", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "William K. Bacic", "who_key": "Bacic William K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10066.550000000001, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000199259325000003/0001992593-25-000003-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946965}, {"id": "0001950731-24-000036", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11301.4, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000195073124000036/0001950731-24-000036-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978645}, {"id": "0001561793-24-000003", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16458.9844, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000156179324000003/0001561793-24-000003-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491285}, {"id": "0001561793-23-000019", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11036.25, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000156179323000019/0001561793-23-000019-index.htm", "trade_date": "2023-10-12", "timestamp": "2023-10-12", "mins": 1609365}, {"id": "0001228616-20-000035", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9966.48, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861620000035/0001228616-20-000035-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134325}, {"id": "0001228616-19-000003", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10108.53, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861619000003/0001228616-19-000003-index.htm", "trade_date": "2019-01-04", "timestamp": "2019-01-04", "mins": 4117845}, {"id": "0001228616-16-000053", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "James Boyle", "who_key": "Boyle James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15007.5, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JHS draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861616000053/0001228616-16-000053-index.htm", "trade_date": "2016-01-04", "timestamp": "2016-01-04", "mins": 5696085}, {"id": "0001228616-14-000027", "src": "INSIDERS", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "Gregory A. Russo", "who_key": "Russo Gregory A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1499.6697000000001, "score": 16.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10 insiders pile into JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861614000027/0001228616-14-000027-index.htm", "trade_date": "2014-04-15", "timestamp": "2014-04-15", "mins": 6601845}], "institutional": [{"id": "13DG-0001072613-26-000672", "src": "13DG", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES TRUST", "who": "JOHN Hancock Income Securities Trust", "who_key": "JOHN HANCOCK INCOME SECURITIES TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JOHN HANCOCK INCOME SECURITIES TRUST takes a 7.27% passive stake in JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/759866/0001072613-26-000672-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001172661-26-003702", "src": "13DG", "ticker": "JHS", "cik": "759866", "company": "JOHN HANCOCK INCOME SECURITIES TRUST", "company_raw": "JOHN HANCOCK INCOME SECURITIES 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 6.79% passive stake in JHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003702-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}], "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 Income Securities Trust Common Stock", "new_value": "JOHN HANCOCK INCOME SECURITIES TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000759866", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000759866", "applied": 1, "detected_at": "2026-10-25T10:21:07.798593"}]}, "key_people": [{"who": "Steven R. Pruchansky", "who_key": "PRUCHANSKY STEVEN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 30359.3789, "sold": 29666.5499976, "net": 692.8289024000005, "trades": 9, "top_score": 36.4, "lean": "buying", "history": [{"action": "SELL", "amount": 28410.5499976, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861622000039/0001228616-22-000039-index.htm"}, {"action": "BUY", "amount": 10108.53, "date": "2019-01-04", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861619000003/0001228616-19-000003-index.htm"}, {"action": "BUY", "amount": 5866.68, "date": "2014-01-08", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861614000001/0001228616-14-000001-index.htm"}, {"action": "BUY", "amount": 7997.5329, "date": "2012-09-27", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861612000012/0001228616-12-000012-index.htm"}, {"action": "BUY", "amount": 1510.6200000000001, "date": "2010-09-17", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861610000031/0001228616-10-000031-index.htm"}, {"action": "SELL", "amount": 1256.0, "date": "2009-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861609000080/0001228616-09-000080-index.htm"}, {"action": "BUY", "amount": 1552.6, "date": "2009-06-23", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861609000047/0001228616-09-000047-index.htm"}, {"action": "BUY", "amount": 1959.916, "date": "2009-06-23", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861609000079/0001228616-09-000079-index.htm"}, {"action": "BUY", "amount": 1363.5, "date": "2008-10-13", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861608000081/0001228616-08-000081-index.htm"}], "latest": {"action": "SELL", "amount": 28410.5499976, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861622000039/0001228616-22-000039-index.htm"}}, {"who": "Noni L. Ellison", "who_key": "Ellison Noni L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 22337.65, "sold": 0, "net": 22337.65, "trades": 2, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11301.4, "date": "2024-12-23", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000195073124000036/0001950731-24-000036-index.htm"}, {"action": "BUY", "amount": 11036.25, "date": "2023-10-12", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000156179323000019/0001561793-23-000019-index.htm"}], "latest": {"action": "BUY", "amount": 11301.4, "date": "2024-12-23", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000195073124000036/0001950731-24-000036-index.htm"}}, {"who": "John G. Vrysen", "who_key": "Vrysen John G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 6474.0, "sold": 14426.387, "net": -7952.387000000001, "trades": 3, "top_score": 28.7, "lean": "selling", "history": [{"action": "SELL", "amount": 14426.387, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861612000048/0001228616-12-000048-index.htm"}, {"action": "BUY", "amount": 5484.0, "date": "2010-02-18", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861610000007/0001228616-10-000007-index.htm"}, {"action": "BUY", "amount": 990.0, "date": "2008-12-30", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861609000007/0001228616-09-000007-index.htm"}], "latest": {"action": "SELL", "amount": 14426.387, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861612000048/0001228616-12-000048-index.htm"}}, {"who": "Deborah C. Jackson", "who_key": "Jackson Deborah C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 17353.170000000002, "sold": 0, "net": 17353.170000000002, "trades": 4, "top_score": 33.1, "lean": "buying", "history": [{"action": "BUY", "amount": 9834.0, "date": "2012-09-06", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000079/0001228616-13-000079-index.htm"}, {"action": "BUY", "amount": 518.35, "date": "2011-10-31", "score": 13.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861611000078/0001228616-11-000078-index.htm"}, {"action": "BUY", "amount": 2011.8000000000002, "date": "2009-12-30", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861609000088/0001228616-09-000088-index.htm"}, {"action": "BUY", "amount": 4989.02, "date": "2008-12-31", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861609000001/0001228616-09-000001-index.htm"}], "latest": {"action": "BUY", "amount": 9834.0, "date": "2012-09-06", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000079/0001228616-13-000079-index.htm"}}, {"who": "Dean Garfield", "who_key": "Garfield Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16458.9844, "sold": 0, "net": 16458.9844, "trades": 1, "top_score": 29.9, "lean": "buying", "history": [{"action": "BUY", "amount": 16458.9844, "date": "2024-01-02", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000156179324000003/0001561793-24-000003-index.htm"}], "latest": {"action": "BUY", "amount": 16458.9844, "date": "2024-01-02", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000156179324000003/0001561793-24-000003-index.htm"}}, {"who": "James Boyle", "who_key": "Boyle James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 15007.5, "sold": 0, "net": 15007.5, "trades": 1, "top_score": 24.5, "lean": "buying", "history": [{"action": "BUY", "amount": 15007.5, "date": "2016-01-04", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861616000053/0001228616-16-000053-index.htm"}], "latest": {"action": "BUY", "amount": 15007.5, "date": "2016-01-04", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861616000053/0001228616-16-000053-index.htm"}}, {"who": "Gregory A. Russo", "who_key": "Russo Gregory A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 13801.1697, "sold": 0, "net": 13801.1697, "trades": 4, "top_score": 26.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1499.6697000000001, "date": "2014-04-15", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861614000027/0001228616-14-000027-index.htm"}, {"action": "BUY", "amount": 4995.0, "date": "2013-01-16", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000003/0001228616-13-000003-index.htm"}, {"action": "BUY", "amount": 2307.0, "date": "2011-06-27", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861611000069/0001228616-11-000069-index.htm"}, {"action": "BUY", "amount": 4999.5, "date": "2008-11-17", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861608000104/0001228616-08-000104-index.htm"}], "latest": {"action": "BUY", "amount": 1499.6697000000001, "date": "2014-04-15", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861614000027/0001228616-14-000027-index.htm"}}, {"who": "Peter S. Burgess", "who_key": "BURGESS PETER S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 12977.76, "sold": 0, "net": 12977.76, "trades": 2, "top_score": 23.4, "lean": "buying", "history": [{"action": "BUY", "amount": 991.2, "date": "2013-11-15", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000060/0001228616-13-000060-index.htm"}, {"action": "BUY", "amount": 11986.56, "date": "2012-12-24", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861612000088/0001228616-12-000088-index.htm"}], "latest": {"action": "BUY", "amount": 991.2, "date": "2013-11-15", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/759866/000122861613000060/0001228616-13-000060-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-04", "title": "Form N-PX", "accession": "0001438934-26-000457", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0000759866-26-000014", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0000759866-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001481859-26-000009", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-01", "title": "JOHN HANCOCK INCOME SECURITIES TRUST", "accession": "0001193125-26-200499", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-30", "title": "Form NPORT-P", "accession": "0000759866-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-000778", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001779467-26-000004", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-09", "title": "Form N-CEN", "accession": "0001193125-26-008411", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001193125-25-332685", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-22", "title": "Form N-CSR", "accession": "0001193125-25-328177", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "JOHN HANCOCK INCOME SECURITIES TRUST", "accession": "0001193125-25-315530", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001481859-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-11-17", "title": "PRIMARY DOCUMENT", "accession": "0001779467-25-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001193125-25-219586", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-14", "title": "Form N-PX", "accession": "0001438934-25-000827", "price_sensitive": false}, {"form": "3", "date": "2025-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-25-000420", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "Form N-CSRS", "accession": "0001683863-25-005565", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001145549-25-042771", "price_sensitive": false}, {"form": "4", "date": "2025-04-11", "title": "PRIMARY DOCUMENT", "accession": "0001950731-25-000042", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-31", "title": "Form NPORT-P", "accession": "0001145549-25-022150", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-03-04", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-001349", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-21", "title": "JOHN HANCOCK INCOME SECURITIES TRUST", "accession": "0001193125-25-031690", "price_sensitive": false}], "performance": {"ticker": "JHS", "has_prices": true, "summary": {"n": 45, "avg": -0.21086486843368255, "win_rate": 0.06666666666666667, "best": 0.08531746031746026, "worst": -0.3040712468193385, "as_of": "2026-08-07"}, "buys": [{"who": "Hurtsellers Christine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11999.998725, "date": "2026-05-06", "score": 28.4, "ref_price": 11.175, "return": -0.021029082774049322}, {"who": "Phelan Kenneth J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8540.5, "date": "2026-01-27", "score": 41.8, "ref_price": 11.76, "return": -0.0697278911564626}, {"who": "Phelan Kenneth J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1527.5, "date": "2026-01-26", "score": 19.8, "ref_price": 11.77, "return": -0.07051826677994903}, {"who": "Wright Thomas Rowe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11227.0, "date": "2025-04-10", "score": 28.0, "ref_price": 10.78, "return": 0.014842300556586285}, {"who": "Bacic William K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10066.550000000001, "date": "2025-01-14", "score": 22.5, "ref_price": 11.06, "return": -0.01084990958408689}, {"who": "Ellison Noni L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11301.4, "date": "2024-12-23", "score": 35.0, "ref_price": 11.24, "return": -0.026690391459074796}, {"who": "Garfield Dean", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16458.9844, "date": "2024-01-02", "score": 29.9, "ref_price": 10.9, "return": 0.0036697247706421235}, {"who": "Ellison Noni L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11036.25, "date": "2023-10-12", "score": 28.0, "ref_price": 10.08, "return": 0.08531746031746026}, {"who": "RATHKE FRANCES G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9966.48, "date": "2020-11-17", "score": 22.5, "ref_price": 15.72, "return": -0.3040712468193385}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10108.53, "date": "2019-01-04", "score": 29.0, "ref_price": 12.95, "return": -0.1552123552123552}, {"who": "Boyle James", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15007.5, "date": "2016-01-04", "score": 24.5, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Russo Gregory A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1499.6697000000001, "date": "2014-04-15", "score": 16.4, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "OATES JAMES M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1976.08, "date": "2014-02-10", "score": 18.3, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5866.68, "date": "2014-01-08", "score": 26.2, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1198.5, "date": "2013-11-18", "score": 15.9, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Bardelis Charles L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2810.0, "date": "2013-11-18", "score": 21.6, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "BURGESS PETER S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 991.2, "date": "2013-11-15", "score": 15.0, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "FEY GRACE K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1492.89, "date": "2013-11-12", "score": 17.3, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Bardelis Charles L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5056.4400000000005, "date": "2013-07-16", "score": 29.3, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "MCCLELLAN HASSELL H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10975.3855, "date": "2013-04-04", "score": 37.9, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Russo Gregory A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4995.0, "date": "2013-01-16", "score": 26.2, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "BURGESS PETER S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11986.56, "date": "2012-12-24", "score": 23.4, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4981.8909, "date": "2012-10-24", "score": 30.2, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7997.5329, "date": "2012-09-27", "score": 36.4, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Jackson Deborah C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9834.0, "date": "2012-09-06", "score": 33.1, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Jackson Deborah C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 518.35, "date": "2011-10-31", "score": 13.0, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Russo Gregory A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2307.0, "date": "2011-06-27", "score": 20.7, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2007.2910000000002, "date": "2011-03-28", "score": 24.0, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "MOORE JOHN A /MA/", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4238.5, "date": "2011-03-22", "score": 33.6, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "McHaffie Hugh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10541.0, "date": "2010-11-03", "score": 25.2, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1510.6200000000001, "date": "2010-09-17", "score": 20.1, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Vrysen John G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5484.0, "date": "2010-02-18", "score": 28.7, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Jackson Deborah C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2011.8000000000002, "date": "2009-12-30", "score": 20.2, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1959.916, "date": "2009-06-23", "score": 24.1, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1552.6, "date": "2009-06-23", "score": 28.9, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Jackson Deborah C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4989.02, "date": "2008-12-31", "score": 19.4, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Vrysen John G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO of the Fund", "amount": 990.0, "date": "2008-12-30", "score": 18.6, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "CARLIN JAMES F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10470.0, "date": "2008-12-24", "score": 37.7, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Martin Stanley", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3095.9700000000003, "date": "2008-12-24", "score": 17.3, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "MCGILL PETERSON PATTI", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1467.0, "date": "2008-12-22", "score": 29.7, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Russo Gregory A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4999.5, "date": "2008-11-17", "score": 19.3, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "PRUCHANSKY STEVEN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1363.5, "date": "2008-10-13", "score": 29.5, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "MOORE JOHN A /MA/", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1889.6000000000001, "date": "2008-10-08", "score": 15.5, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "Shepherdson James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1010.75, "date": "2004-11-03", "score": 18.6, "ref_price": 14.69, "return": -0.2552756977535739}, {"who": "LADNER CHARLES L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3060.0, "date": "2004-09-22", "score": 22.3, "ref_price": 14.69, "return": -0.2552756977535739}]}, "price_series": [{"date": "2016-08-01", "close": 14.69, "volume": 30331.0}, {"date": "2016-08-02", "close": 14.611, "volume": 14520.0}, {"date": "2016-08-03", "close": 14.65, "volume": 11645.0}, {"date": "2016-08-04", "close": 14.72, "volume": 13310.0}, {"date": "2016-08-05", "close": 14.85, "volume": 13153.0}, {"date": "2016-08-08", "close": 14.8, "volume": 6886.0}, {"date": "2016-08-09", "close": 14.79, "volume": 25980.0}, {"date": "2016-08-10", "close": 14.88, "volume": 11426.0}, {"date": "2016-08-11", "close": 14.87, "volume": 3947.0}, {"date": "2016-08-12", "close": 14.86, "volume": 10303.0}, {"date": "2016-08-15", "close": 14.92, "volume": 11563.0}, {"date": "2016-08-16", "close": 14.72, "volume": 20085.0}, {"date": "2016-08-17", "close": 14.85, "volume": 21745.0}, {"date": "2016-08-18", "close": 14.8301, "volume": 18359.0}, {"date": "2016-08-19", "close": 14.72, "volume": 18437.0}, {"date": "2016-08-22", "close": 14.75, "volume": 7324.0}, {"date": "2016-08-23", "close": 14.81, "volume": 13517.0}, {"date": "2016-08-24", "close": 14.82, "volume": 24446.0}, {"date": "2016-08-25", "close": 14.79, "volume": 11355.0}, {"date": "2016-08-26", "close": 14.75, "volume": 9432.0}, {"date": "2016-08-29", "close": 14.8, "volume": 16290.0}, {"date": "2016-08-30", "close": 14.83, "volume": 9032.0}, {"date": "2016-08-31", "close": 14.83, "volume": 11962.0}, {"date": "2016-09-01", "close": 14.84, "volume": 7795.0}, {"date": "2016-09-02", "close": 14.84, "volume": 13027.0}, {"date": "2016-09-06", "close": 14.88, "volume": 8958.0}, {"date": "2016-09-07", "close": 14.93, "volume": 23095.0}, {"date": "2016-09-08", "close": 14.76, "volume": 13049.0}, {"date": "2016-09-09", "close": 14.59, "volume": 10718.0}, {"date": "2016-09-12", "close": 14.53, "volume": 16223.0}, {"date": "2016-09-13", "close": 14.58, "volume": 11897.0}, {"date": "2016-09-14", "close": 14.42, "volume": 18172.0}, {"date": "2016-09-15", "close": 14.48, "volume": 16332.0}, {"date": "2016-09-16", "close": 14.47, "volume": 19011.0}, {"date": "2016-09-19", "close": 14.48, "volume": 11637.0}, {"date": "2016-09-20", "close": 14.4899, "volume": 4172.0}, {"date": "2016-09-21", "close": 14.5108, "volume": 3718.0}, {"date": "2016-09-22", "close": 14.57, "volume": 15543.0}, {"date": "2016-09-23", "close": 14.5601, "volume": 11152.0}, {"date": "2016-09-26", "close": 14.546, "volume": 16580.0}, {"date": "2016-09-27", "close": 14.6706, "volume": 17670.0}, {"date": "2016-09-28", "close": 14.6899, "volume": 20657.0}, {"date": "2016-09-29", "close": 14.64, "volume": 30657.0}, {"date": "2016-09-30", "close": 14.85, "volume": 13736.0}, {"date": "2016-10-03", "close": 14.79, "volume": 20737.0}, {"date": "2016-10-04", "close": 14.65, "volume": 18292.0}, {"date": "2016-10-05", "close": 14.58, "volume": 5772.0}, {"date": "2016-10-06", "close": 14.57, "volume": 6961.0}, {"date": "2016-10-07", "close": 14.53, "volume": 19875.0}, {"date": "2016-10-10", "close": 14.55, "volume": 16413.0}, {"date": "2016-10-11", "close": 14.5, "volume": 15741.0}, {"date": "2016-10-12", "close": 14.36, "volume": 10741.0}, {"date": "2016-10-13", "close": 14.33, "volume": 10220.0}, {"date": "2016-10-14", "close": 14.2, "volume": 33883.0}, {"date": "2016-10-17", "close": 14.22, "volume": 17900.0}, {"date": "2016-10-18", "close": 14.29, "volume": 29576.0}, {"date": "2016-10-19", "close": 14.32, "volume": 5251.0}, {"date": "2016-10-20", "close": 14.35, "volume": 7287.0}, {"date": "2016-10-21", "close": 14.3537, "volume": 8191.0}, {"date": "2016-10-24", "close": 14.3714, "volume": 10312.0}, {"date": "2016-10-25", "close": 14.32, "volume": 14729.0}, {"date": "2016-10-26", "close": 14.31, "volume": 15095.0}, {"date": "2016-10-27", "close": 14.28, "volume": 15488.0}, {"date": "2016-10-28", "close": 14.28, "volume": 11012.0}, {"date": "2016-10-31", "close": 14.26, "volume": 12128.0}, {"date": "2016-11-01", "close": 14.2, "volume": 13118.0}, {"date": "2016-11-02", "close": 14.2, "volume": 13079.0}, {"date": "2016-11-03", "close": 14.19, "volume": 15932.0}, {"date": "2016-11-04", "close": 14.17, "volume": 9655.0}, {"date": "2016-11-07", "close": 14.19, "volume": 18636.0}, {"date": "2016-11-08", "close": 14.13, "volume": 9215.0}, {"date": "2016-11-09", "close": 14.07, "volume": 16255.0}, {"date": "2016-11-10", "close": 14.0, "volume": 10538.0}, {"date": "2016-11-11", "close": 13.93, "volume": 13120.0}, {"date": "2016-11-14", "close": 13.8207, "volume": 27988.0}, {"date": "2016-11-15", "close": 13.89, "volume": 15412.0}, {"date": "2016-11-16", "close": 13.87, "volume": 12076.0}, {"date": "2016-11-17", "close": 13.8001, "volume": 32912.0}, {"date": "2016-11-18", "close": 13.81, "volume": 35267.0}, {"date": "2016-11-21", "close": 13.81, "volume": 19800.0}, {"date": "2016-11-22", "close": 13.83, "volume": 46662.0}, {"date": "2016-11-23", "close": 13.86, "volume": 53325.0}, {"date": "2016-11-25", "close": 13.8639, "volume": 14015.0}, {"date": "2016-11-28", "close": 13.88, "volume": 11164.0}, {"date": "2016-11-29", "close": 13.88, "volume": 44818.0}, {"date": "2016-11-30", "close": 13.8778, "volume": 22122.0}, {"date": "2016-12-01", "close": 13.821, "volume": 16318.0}, {"date": "2016-12-02", "close": 13.85, "volume": 15650.0}, {"date": "2016-12-05", "close": 13.845, "volume": 9430.0}, {"date": "2016-12-06", "close": 13.94, "volume": 15162.0}, {"date": "2016-12-07", "close": 14.0, "volume": 23930.0}, {"date": "2016-12-08", "close": 13.78, "volume": 25984.0}, {"date": "2016-12-09", "close": 13.82, "volume": 22707.0}, {"date": "2016-12-12", "close": 13.78, "volume": 20742.0}, {"date": "2016-12-13", "close": 13.84, "volume": 8625.0}, {"date": "2016-12-14", "close": 13.88, "volume": 28604.0}, {"date": "2016-12-15", "close": 13.86, "volume": 14084.0}, {"date": "2016-12-16", "close": 13.92, "volume": 11110.0}, {"date": "2016-12-19", "close": 13.9697, "volume": 67458.0}, {"date": "2016-12-20", "close": 13.955, "volume": 7270.0}, {"date": "2016-12-21", "close": 13.98, "volume": 93355.0}, {"date": "2016-12-22", "close": 13.94, "volume": 8608.0}, {"date": "2016-12-23", "close": 13.9572, "volume": 9764.0}, {"date": "2016-12-27", "close": 14.0, "volume": 13667.0}, {"date": "2016-12-28", "close": 13.9, "volume": 17713.0}, {"date": "2016-12-29", "close": 13.94, "volume": 16368.0}, {"date": "2016-12-30", "close": 14.0166, "volume": 23593.0}, {"date": "2017-01-03", "close": 14.09, "volume": 24371.0}, {"date": "2017-01-04", "close": 14.08, "volume": 10148.0}, {"date": "2017-01-05", "close": 14.1, "volume": 4766.0}, {"date": "2017-01-06", "close": 14.13, "volume": 12062.0}, {"date": "2017-01-09", "close": 14.12, "volume": 10221.0}, {"date": "2017-01-10", "close": 14.15, "volume": 19503.0}, {"date": "2017-01-11", "close": 14.15, "volume": 15380.0}, {"date": "2017-01-12", "close": 14.1985, "volume": 9322.0}, {"date": "2017-01-13", "close": 14.18, "volume": 24030.0}, {"date": "2017-01-17", "close": 14.2203, "volume": 7886.0}, {"date": "2017-01-18", "close": 14.23, "volume": 13269.0}, {"date": "2017-01-19", "close": 14.12, "volume": 13824.0}, {"date": "2017-01-20", "close": 14.13, "volume": 10820.0}, {"date": "2017-01-23", "close": 14.21, "volume": 10996.0}, {"date": "2017-01-24", "close": 14.1, "volume": 29912.0}, {"date": "2017-01-25", "close": 14.07, "volume": 8368.0}, {"date": "2017-01-26", "close": 14.14, "volume": 19497.0}, {"date": "2017-01-27", "close": 14.23, "volume": 19822.0}, {"date": "2017-01-30", "close": 14.2, "volume": 16204.0}, {"date": "2017-01-31", "close": 14.15, "volume": 14226.0}, {"date": "2017-02-01", "close": 14.24, "volume": 10835.0}, {"date": "2017-02-02", "close": 14.24, "volume": 5930.0}, {"date": "2017-02-03", "close": 14.35, "volume": 16774.0}, {"date": "2017-02-06", "close": 14.45, "volume": 12277.0}, {"date": "2017-02-07", "close": 14.69, "volume": 11151.0}, {"date": "2017-02-08", "close": 14.6308, "volume": 25214.0}, {"date": "2017-02-09", "close": 14.595, "volume": 17798.0}, {"date": "2017-02-10", "close": 14.51, "volume": 12883.0}, {"date": "2017-02-13", "close": 14.54, "volume": 21841.0}, {"date": "2017-02-14", "close": 14.54, "volume": 17024.0}, {"date": "2017-02-15", "close": 14.52, "volume": 13137.0}, {"date": "2017-02-16", "close": 14.56, "volume": 22630.0}, {"date": "2017-02-17", "close": 14.56, "volume": 6594.0}, {"date": "2017-02-21", "close": 14.52, "volume": 20100.0}, {"date": "2017-02-22", "close": 14.52, "volume": 11040.0}, {"date": "2017-02-23", "close": 14.55, "volume": 9079.0}, {"date": "2017-02-24", "close": 14.58, "volume": 19673.0}, {"date": "2017-02-27", "close": 14.61, "volume": 7699.0}, {"date": "2017-02-28", "close": 14.6, "volume": 11048.0}, {"date": "2017-03-01", "close": 14.5102, "volume": 12725.0}, {"date": "2017-03-02", "close": 14.49, "volume": 22030.0}, {"date": "2017-03-03", "close": 14.51, "volume": 8486.0}, {"date": "2017-03-06", "close": 14.54, "volume": 9834.0}, {"date": "2017-03-07", "close": 14.41, "volume": 15200.0}, {"date": "2017-03-08", "close": 14.37, "volume": 4913.0}, {"date": "2017-03-09", "close": 13.96, "volume": 26314.0}, {"date": "2017-03-10", "close": 14.01, "volume": 8508.0}, {"date": "2017-03-13", "close": 14.03, "volume": 18439.0}, {"date": "2017-03-14", "close": 13.92, "volume": 7439.0}, {"date": "2017-03-15", "close": 14.04, "volume": 10327.0}, {"date": "2017-03-16", "close": 14.04, "volume": 9847.0}, {"date": "2017-03-17", "close": 14.0507, "volume": 6001.0}, {"date": "2017-03-20", "close": 14.07, "volume": 12294.0}, {"date": "2017-03-21", "close": 13.99, "volume": 11906.0}, {"date": "2017-03-22", "close": 14.06, "volume": 9594.0}, {"date": "2017-03-23", "close": 14.07, "volume": 21245.0}, {"date": "2017-03-24", "close": 14.04, "volume": 2523.0}, {"date": "2017-03-27", "close": 14.04, "volume": 9015.0}, {"date": "2017-03-28", "close": 14.13, "volume": 10437.0}, {"date": "2017-03-29", "close": 14.1, "volume": 10747.0}, {"date": "2017-03-30", "close": 14.11, "volume": 8756.0}, {"date": "2017-03-31", "close": 14.14, "volume": 12166.0}, {"date": "2017-04-03", "close": 14.22, "volume": 21440.0}, {"date": "2017-04-04", "close": 14.21, "volume": 10676.0}, {"date": "2017-04-05", "close": 14.1821, "volume": 10157.0}, {"date": "2017-04-06", "close": 14.25, "volume": 11005.0}, {"date": "2017-04-07", "close": 14.18, "volume": 12101.0}, {"date": "2017-04-10", "close": 14.16, "volume": 18249.0}, {"date": "2017-04-11", "close": 14.24, "volume": 14875.0}, {"date": "2017-04-12", "close": 14.26, "volume": 12069.0}, {"date": "2017-04-13", "close": 14.29, "volume": 16866.0}, {"date": "2017-04-17", "close": 14.25, "volume": 11506.0}, {"date": "2017-04-18", "close": 14.27, "volume": 9666.0}, {"date": "2017-04-19", "close": 14.23, "volume": 13114.0}, {"date": "2017-04-20", "close": 14.26, "volume": 17030.0}, {"date": "2017-04-21", "close": 14.34, "volume": 9984.0}, {"date": "2017-04-24", "close": 14.26, "volume": 14372.0}, {"date": "2017-04-25", "close": 14.26, "volume": 9734.0}, {"date": "2017-04-26", "close": 14.29, "volume": 9106.0}, {"date": "2017-04-27", "close": 14.24, "volume": 10034.0}, {"date": "2017-04-28", "close": 14.29, "volume": 6327.0}, {"date": "2017-05-01", "close": 14.35, "volume": 5617.0}, {"date": "2017-05-02", "close": 14.45, "volume": 43835.0}, {"date": "2017-05-03", "close": 14.4513, "volume": 12505.0}, {"date": "2017-05-04", "close": 14.43, "volume": 7985.0}, {"date": "2017-05-05", "close": 14.49, "volume": 17159.0}, {"date": "2017-05-08", "close": 14.41, "volume": 20288.0}, {"date": "2017-05-09", "close": 14.47, "volume": 15147.0}, {"date": "2017-05-10", "close": 14.38, "volume": 13830.0}, {"date": "2017-05-11", "close": 14.34, "volume": 14481.0}, {"date": "2017-05-12", "close": 14.35, "volume": 11123.0}, {"date": "2017-05-15", "close": 14.51, "volume": 39674.0}, {"date": "2017-05-16", "close": 14.485, "volume": 15792.0}, {"date": "2017-05-17", "close": 14.481, "volume": 17328.0}, {"date": "2017-05-18", "close": 14.48, "volume": 10928.0}, {"date": "2017-05-19", "close": 14.47, "volume": 2998.0}, {"date": "2017-05-22", "close": 14.67, "volume": 16609.0}, {"date": "2017-05-23", "close": 14.523, "volume": 12448.0}, {"date": "2017-05-24", "close": 14.63, "volume": 2944.0}, {"date": "2017-05-25", "close": 14.56, "volume": 7569.0}, {"date": "2017-05-26", "close": 14.63, "volume": 10455.0}, {"date": "2017-05-30", "close": 14.54, "volume": 14870.0}, {"date": "2017-05-31", "close": 14.6114, "volume": 17712.0}, {"date": "2017-06-01", "close": 14.62, "volume": 15418.0}, {"date": "2017-06-02", "close": 14.67, "volume": 5284.0}, {"date": "2017-06-05", "close": 14.63, "volume": 11809.0}, {"date": "2017-06-06", "close": 14.65, "volume": 16980.0}, {"date": "2017-06-07", "close": 14.68, "volume": 17829.0}, {"date": "2017-06-08", "close": 14.57, "volume": 17756.0}, {"date": "2017-06-09", "close": 14.66, "volume": 20795.0}, {"date": "2017-06-12", "close": 14.57, "volume": 7565.0}, {"date": "2017-06-13", "close": 14.54, "volume": 12511.0}, {"date": "2017-06-14", "close": 14.51, "volume": 24371.0}, {"date": "2017-06-15", "close": 14.65, "volume": 17246.0}, {"date": "2017-06-16", "close": 14.64, "volume": 8318.0}, {"date": "2017-06-19", "close": 14.73, "volume": 19524.0}, {"date": "2017-06-20", "close": 14.67, "volume": 21548.0}, {"date": "2017-06-21", "close": 14.65, "volume": 9350.0}, {"date": "2017-06-22", "close": 14.65, "volume": 10619.0}, {"date": "2017-06-23", "close": 14.675, "volume": 10016.0}, {"date": "2017-06-26", "close": 14.67, "volume": 16873.0}, {"date": "2017-06-27", "close": 14.6894, "volume": 27478.0}, {"date": "2017-06-28", "close": 14.67, "volume": 7722.0}, {"date": "2017-06-29", "close": 14.72, "volume": 5986.0}, {"date": "2017-06-30", "close": 14.65, "volume": 15461.0}, {"date": "2017-07-03", "close": 14.63, "volume": 17819.0}, {"date": "2017-07-05", "close": 14.59, "volume": 4456.0}, {"date": "2017-07-06", "close": 14.5, "volume": 12948.0}, {"date": "2017-07-07", "close": 14.49, "volume": 13984.0}, {"date": "2017-07-10", "close": 14.46, "volume": 17742.0}, {"date": "2017-07-11", "close": 14.47, "volume": 18428.0}, {"date": "2017-07-12", "close": 14.41, "volume": 13494.0}, {"date": "2017-07-13", "close": 14.39, "volume": 7559.0}, {"date": "2017-07-14", "close": 14.49, "volume": 26321.0}, {"date": "2017-07-17", "close": 14.54, "volume": 23612.0}, {"date": "2017-07-18", "close": 14.58, "volume": 20424.0}, {"date": "2017-07-19", "close": 14.66, "volume": 15650.0}, {"date": "2017-07-20", "close": 14.66, "volume": 13595.0}, {"date": "2017-07-21", "close": 14.7201, "volume": 14518.0}, {"date": "2017-07-24", "close": 14.72, "volume": 13959.0}, {"date": "2017-07-25", "close": 14.68, "volume": 40774.0}, {"date": "2017-07-26", "close": 14.7245, "volume": 8863.0}, {"date": "2017-07-27", "close": 14.781, "volume": 13393.0}, {"date": "2017-07-28", "close": 14.75, "volume": 5201.0}, {"date": "2017-07-31", "close": 14.8, "volume": 17824.0}, {"date": "2017-08-01", "close": 14.73, "volume": 17156.0}, {"date": "2017-08-02", "close": 14.71, "volume": 7996.0}, {"date": "2017-08-03", "close": 14.79, "volume": 4940.0}, {"date": "2017-08-04", "close": 14.75, "volume": 15084.0}, {"date": "2017-08-07", "close": 14.7602, "volume": 10051.0}, {"date": "2017-08-08", "close": 14.74, "volume": 9384.0}, {"date": "2017-08-09", "close": 14.72, "volume": 17023.0}, {"date": "2017-08-10", "close": 14.75, "volume": 102154.0}, {"date": "2017-08-11", "close": 14.63, "volume": 26631.0}, {"date": "2017-08-14", "close": 14.7, "volume": 3757.0}, {"date": "2017-08-15", "close": 14.69, "volume": 10957.0}, {"date": "2017-08-16", "close": 14.67, "volume": 8857.0}, {"date": "2017-08-17", "close": 14.63, "volume": 12551.0}, {"date": "2017-08-18", "close": 14.61, "volume": 11543.0}, {"date": "2017-08-21", "close": 14.596, "volume": 28187.0}, {"date": "2017-08-22", "close": 14.59, "volume": 7240.0}, {"date": "2017-08-23", "close": 14.93, "volume": 25834.0}, {"date": "2017-08-24", "close": 14.74, "volume": 22616.0}, {"date": "2017-08-25", "close": 14.75, "volume": 18694.0}, {"date": "2017-08-28", "close": 14.73, "volume": 9342.0}, {"date": "2017-08-29", "close": 14.76, "volume": 19966.0}, {"date": "2017-08-30", "close": 14.79, "volume": 15113.0}, {"date": "2017-08-31", "close": 14.81, "volume": 11804.0}, {"date": "2017-09-01", "close": 14.8, "volume": 14541.0}, {"date": "2017-09-05", "close": 14.8, "volume": 4095.0}, {"date": "2017-09-06", "close": 14.8367, "volume": 10436.0}, {"date": "2017-09-07", "close": 14.95, "volume": 15115.0}, {"date": "2017-09-08", "close": 14.75, "volume": 10539.0}, {"date": "2017-09-11", "close": 14.71, "volume": 14424.0}, {"date": "2017-09-12", "close": 14.71, "volume": 16116.0}, {"date": "2017-09-13", "close": 14.73, "volume": 19605.0}, {"date": "2017-09-14", "close": 14.76, "volume": 6922.0}, {"date": "2017-09-15", "close": 14.74, "volume": 13438.0}, {"date": "2017-09-18", "close": 14.95, "volume": 18399.0}, {"date": "2017-09-19", "close": 14.89, "volume": 27023.0}, {"date": "2017-09-20", "close": 14.82, "volume": 14769.0}, {"date": "2017-09-21", "close": 14.74, "volume": 18529.0}, {"date": "2017-09-22", "close": 14.89, "volume": 19283.0}, {"date": "2017-09-25", "close": 14.85, "volume": 8335.0}, {"date": "2017-09-26", "close": 14.84, "volume": 20233.0}, {"date": "2017-09-27", "close": 14.84, "volume": 33267.0}, {"date": "2017-09-28", "close": 14.805, "volume": 37280.0}, {"date": "2017-09-29", "close": 14.83, "volume": 30572.0}, {"date": "2017-10-02", "close": 14.83, "volume": 30030.0}, {"date": "2017-10-03", "close": 14.79, "volume": 22919.0}, {"date": "2017-10-04", "close": 14.79, "volume": 14488.0}, {"date": "2017-10-05", "close": 14.56, "volume": 96176.0}, {"date": "2017-10-06", "close": 14.6, "volume": 29622.0}, {"date": "2017-10-09", "close": 14.68, "volume": 9074.0}, {"date": "2017-10-10", "close": 14.6993, "volume": 16797.0}, {"date": "2017-10-11", "close": 14.7695, "volume": 38053.0}, {"date": "2017-10-12", "close": 14.77, "volume": 27629.0}, {"date": "2017-10-13", "close": 14.774, "volume": 12153.0}, {"date": "2017-10-16", "close": 14.75, "volume": 18618.0}, {"date": "2017-10-17", "close": 14.87, "volume": 15236.0}, {"date": "2017-10-18", "close": 14.82, "volume": 16931.0}, {"date": "2017-10-19", "close": 14.78, "volume": 24488.0}, {"date": "2017-10-20", "close": 14.85, "volume": 31807.0}, {"date": "2017-10-23", "close": 14.75, "volume": 11455.0}, {"date": "2017-10-24", "close": 14.78, "volume": 18815.0}, {"date": "2017-10-25", "close": 14.75, "volume": 23379.0}, {"date": "2017-10-26", "close": 14.69, "volume": 19000.0}, {"date": "2017-10-27", "close": 14.74, "volume": 27665.0}, {"date": "2017-10-30", "close": 14.7, "volume": 14300.0}, {"date": "2017-10-31", "close": 14.81, "volume": 12225.0}, {"date": "2017-11-01", "close": 14.85, "volume": 28671.0}, {"date": "2017-11-02", "close": 14.89, "volume": 18441.0}, {"date": "2017-11-03", "close": 14.89, "volume": 15753.0}, {"date": "2017-11-06", "close": 14.81, "volume": 41678.0}, {"date": "2017-11-07", "close": 14.88, "volume": 18376.0}, {"date": "2017-11-08", "close": 14.87, "volume": 14621.0}, {"date": "2017-11-09", "close": 14.8478, "volume": 17345.0}, {"date": "2017-11-10", "close": 14.73, "volume": 11688.0}, {"date": "2017-11-13", "close": 14.71, "volume": 5836.0}, {"date": "2017-11-14", "close": 14.64, "volume": 12685.0}, {"date": "2017-11-15", "close": 14.67, "volume": 18071.0}, {"date": "2017-11-16", "close": 14.72, "volume": 12238.0}, {"date": "2017-11-17", "close": 14.72, "volume": 21800.0}, {"date": "2017-11-20", "close": 14.8, "volume": 18051.0}, {"date": "2017-11-21", "close": 14.71, "volume": 17284.0}, {"date": "2017-11-22", "close": 14.71, "volume": 9229.0}, {"date": "2017-11-24", "close": 14.75, "volume": 4045.0}, {"date": "2017-11-27", "close": 14.76, "volume": 19999.0}, {"date": "2017-11-28", "close": 14.79, "volume": 15828.0}, {"date": "2017-11-29", "close": 14.78, "volume": 21414.0}, {"date": "2017-11-30", "close": 14.82, "volume": 19266.0}, {"date": "2017-12-01", "close": 14.7999, "volume": 16303.0}, {"date": "2017-12-04", "close": 14.68, "volume": 20054.0}, {"date": "2017-12-05", "close": 14.81, "volume": 11261.0}, {"date": "2017-12-06", "close": 14.84, "volume": 23391.0}, {"date": "2017-12-07", "close": 14.73, "volume": 9856.0}, {"date": "2017-12-08", "close": 14.56, "volume": 18029.0}, {"date": "2017-12-11", "close": 14.66, "volume": 31582.0}, {"date": "2017-12-12", "close": 14.56, "volume": 10231.0}, {"date": "2017-12-13", "close": 14.55, "volume": 13839.0}, {"date": "2017-12-14", "close": 14.53, "volume": 15565.0}, {"date": "2017-12-15", "close": 14.6, "volume": 25356.0}, {"date": "2017-12-18", "close": 14.68, "volume": 23105.0}, {"date": "2017-12-19", "close": 14.75, "volume": 21574.0}, {"date": "2017-12-20", "close": 14.82, "volume": 33677.0}, {"date": "2017-12-21", "close": 14.74, "volume": 25259.0}, {"date": "2017-12-22", "close": 14.76, "volume": 22483.0}, {"date": "2017-12-26", "close": 14.7538, "volume": 18707.0}, {"date": "2017-12-27", "close": 14.7701, "volume": 21129.0}, {"date": "2017-12-28", "close": 14.82, "volume": 19596.0}, {"date": "2017-12-29", "close": 14.85, "volume": 32712.0}, {"date": "2018-01-02", "close": 14.94, "volume": 31512.0}, {"date": "2018-01-03", "close": 14.99, "volume": 19106.0}, {"date": "2018-01-04", "close": 15.04, "volume": 11918.0}, {"date": "2018-01-05", "close": 14.9, "volume": 34715.0}, {"date": "2018-01-08", "close": 14.98, "volume": 21193.0}, {"date": "2018-01-09", "close": 14.78, "volume": 10147.0}, {"date": "2018-01-10", "close": 14.78, "volume": 24080.0}, {"date": "2018-01-11", "close": 15.0, "volume": 28394.0}, {"date": "2018-01-12", "close": 14.92, "volume": 26071.0}, {"date": "2018-01-16", "close": 14.77, "volume": 25919.0}, {"date": "2018-01-17", "close": 14.75, "volume": 18981.0}, {"date": "2018-01-18", "close": 14.69, "volume": 21302.0}, {"date": "2018-01-19", "close": 14.8, "volume": 16127.0}, {"date": "2018-01-22", "close": 14.76, "volume": 24644.0}, {"date": "2018-01-23", "close": 14.7868, "volume": 24502.0}, {"date": "2018-01-24", "close": 14.8, "volume": 15003.0}, {"date": "2018-01-25", "close": 14.76, "volume": 10803.0}, {"date": "2018-01-26", "close": 14.7894, "volume": 13041.0}, {"date": "2018-01-29", "close": 14.79, "volume": 16390.0}, {"date": "2018-01-30", "close": 14.75, "volume": 15186.0}, {"date": "2018-01-31", "close": 14.85, "volume": 16003.0}, {"date": "2018-02-01", "close": 14.87, "volume": 7146.0}, {"date": "2018-02-02", "close": 14.74, "volume": 10210.0}, {"date": "2018-02-05", "close": 14.6501, "volume": 14354.0}, {"date": "2018-02-06", "close": 14.56, "volume": 35309.0}, {"date": "2018-02-07", "close": 14.6, "volume": 23092.0}, {"date": "2018-02-08", "close": 14.55, "volume": 4655.0}, {"date": "2018-02-09", "close": 14.35, "volume": 12171.0}, {"date": "2018-02-12", "close": 14.4008, "volume": 8611.0}, {"date": "2018-02-13", "close": 14.48, "volume": 8362.0}, {"date": "2018-02-14", "close": 14.4923, "volume": 17474.0}, {"date": "2018-02-15", "close": 14.4606, "volume": 9296.0}, {"date": "2018-02-16", "close": 14.44, "volume": 13446.0}, {"date": "2018-02-20", "close": 14.47, "volume": 17106.0}, {"date": "2018-02-21", "close": 14.47, "volume": 25559.0}, {"date": "2018-02-22", "close": 14.59, "volume": 17899.0}, {"date": "2018-02-23", "close": 14.49, "volume": 11091.0}, {"date": "2018-02-26", "close": 14.41, "volume": 20232.0}, {"date": "2018-02-27", "close": 14.435, "volume": 15106.0}, {"date": "2018-02-28", "close": 14.32, "volume": 15322.0}, {"date": "2018-03-01", "close": 14.3, "volume": 10966.0}, {"date": "2018-03-02", "close": 14.2386, "volume": 17274.0}, {"date": "2018-03-05", "close": 14.1679, "volume": 14884.0}, {"date": "2018-03-06", "close": 14.2, "volume": 18753.0}, {"date": "2018-03-07", "close": 14.08, "volume": 31222.0}, {"date": "2018-03-08", "close": 14.1, "volume": 14074.0}, {"date": "2018-03-09", "close": 14.11, "volume": 20110.0}, {"date": "2018-03-12", "close": 14.1, "volume": 6051.0}, {"date": "2018-03-13", "close": 14.07, "volume": 10712.0}, {"date": "2018-03-14", "close": 14.11, "volume": 5884.0}, {"date": "2018-03-15", "close": 14.23, "volume": 10942.0}, {"date": "2018-03-16", "close": 14.04, "volume": 8674.0}, {"date": "2018-03-19", "close": 14.0438, "volume": 6073.0}, {"date": "2018-03-20", "close": 14.08, "volume": 15511.0}, {"date": "2018-03-21", "close": 14.04, "volume": 21523.0}, {"date": "2018-03-22", "close": 14.0, "volume": 7541.0}, {"date": "2018-03-23", "close": 13.97, "volume": 17504.0}, {"date": "2018-03-26", "close": 13.99, "volume": 12852.0}, {"date": "2018-03-27", "close": 13.97, "volume": 24037.0}, {"date": "2018-03-28", "close": 14.2, "volume": 21960.0}, {"date": "2018-03-29", "close": 14.14, "volume": 12446.0}, {"date": "2018-04-02", "close": 14.28, "volume": 18049.0}, {"date": "2018-04-03", "close": 14.24, "volume": 5293.0}, {"date": "2018-04-04", "close": 14.11, "volume": 8929.0}, {"date": "2018-04-05", "close": 14.0199, "volume": 21961.0}, {"date": "2018-04-06", "close": 13.96, "volume": 22410.0}, {"date": "2018-04-09", "close": 13.96, "volume": 23935.0}, {"date": "2018-04-10", "close": 14.0, "volume": 55752.0}, {"date": "2018-04-11", "close": 14.04, "volume": 38283.0}, {"date": "2018-04-12", "close": 13.95, "volume": 11014.0}, {"date": "2018-04-13", "close": 13.8889, "volume": 15916.0}, {"date": "2018-04-16", "close": 13.91, "volume": 23581.0}, {"date": "2018-04-17", "close": 13.89, "volume": 10848.0}, {"date": "2018-04-18", "close": 13.8501, "volume": 15212.0}, {"date": "2018-04-19", "close": 13.86, "volume": 47380.0}, {"date": "2018-04-20", "close": 13.82, "volume": 12160.0}, {"date": "2018-04-23", "close": 13.7573, "volume": 20596.0}, {"date": "2018-04-24", "close": 13.7335, "volume": 27501.0}, {"date": "2018-04-25", "close": 13.7, "volume": 26608.0}, {"date": "2018-04-26", "close": 13.6, "volume": 34317.0}, {"date": "2018-04-27", "close": 13.66, "volume": 21022.0}, {"date": "2018-04-30", "close": 13.61, "volume": 45247.0}, {"date": "2018-05-01", "close": 13.64, "volume": 49653.0}, {"date": "2018-05-02", "close": 13.59, "volume": 32702.0}, {"date": "2018-05-03", "close": 13.6101, "volume": 56304.0}, {"date": "2018-05-04", "close": 13.63, "volume": 36572.0}, {"date": "2018-05-07", "close": 13.59, "volume": 25175.0}, {"date": "2018-05-08", "close": 13.52, "volume": 52002.0}, {"date": "2018-05-09", "close": 13.51, "volume": 27288.0}, {"date": "2018-05-10", "close": 13.52, "volume": 42557.0}, {"date": "2018-05-11", "close": 13.55, "volume": 17708.0}, {"date": "2018-05-14", "close": 13.53, "volume": 15035.0}, {"date": "2018-05-15", "close": 13.43, "volume": 27157.0}, {"date": "2018-05-16", "close": 13.42, "volume": 10635.0}, {"date": "2018-05-17", "close": 13.36, "volume": 25494.0}, {"date": "2018-05-18", "close": 13.38, "volume": 55261.0}, {"date": "2018-05-21", "close": 13.37, "volume": 22979.0}, {"date": "2018-05-22", "close": 13.33, "volume": 13235.0}, {"date": "2018-05-23", "close": 13.4093, "volume": 47874.0}, {"date": "2018-05-24", "close": 13.4521, "volume": 36394.0}, {"date": "2018-05-25", "close": 13.47, "volume": 14488.0}, {"date": "2018-05-29", "close": 13.48, "volume": 27106.0}, {"date": "2018-05-30", "close": 13.51, "volume": 22034.0}, {"date": "2018-05-31", "close": 13.53, "volume": 22430.0}, {"date": "2018-06-01", "close": 13.49, "volume": 5759.0}, {"date": "2018-06-04", "close": 13.42, "volume": 152928.0}, {"date": "2018-06-05", "close": 13.38, "volume": 36982.0}, {"date": "2018-06-06", "close": 13.38, "volume": 22276.0}, {"date": "2018-06-07", "close": 13.32, "volume": 26249.0}, {"date": "2018-06-08", "close": 13.23, "volume": 32214.0}, {"date": "2018-06-11", "close": 13.25, "volume": 33037.0}, {"date": "2018-06-12", "close": 13.31, "volume": 251015.0}, {"date": "2018-06-13", "close": 13.32, "volume": 15266.0}, {"date": "2018-06-14", "close": 13.28, "volume": 19891.0}, {"date": "2018-06-15", "close": 13.326, "volume": 29013.0}, {"date": "2018-06-18", "close": 13.3399, "volume": 11348.0}, {"date": "2018-06-19", "close": 13.34, "volume": 21221.0}, {"date": "2018-06-20", "close": 13.31, "volume": 26307.0}, {"date": "2018-06-21", "close": 13.33, "volume": 26209.0}, {"date": "2018-06-22", "close": 13.36, "volume": 6971.0}, {"date": "2018-06-25", "close": 13.37, "volume": 19642.0}, {"date": "2018-06-26", "close": 13.28, "volume": 37671.0}, {"date": "2018-06-27", "close": 13.37, "volume": 33795.0}, {"date": "2018-06-28", "close": 13.31, "volume": 41413.0}, {"date": "2018-06-29", "close": 13.4, "volume": 35510.0}, {"date": "2018-07-02", "close": 13.42, "volume": 39796.0}, {"date": "2018-07-03", "close": 13.35, "volume": 16714.0}, {"date": "2018-07-05", "close": 13.37, "volume": 24939.0}, {"date": "2018-07-06", "close": 13.36, "volume": 11298.0}, {"date": "2018-07-09", "close": 13.35, "volume": 21536.0}, {"date": "2018-07-10", "close": 13.4, "volume": 24047.0}, {"date": "2018-07-11", "close": 13.46, "volume": 28018.0}, {"date": "2018-07-12", "close": 13.48, "volume": 23684.0}, {"date": "2018-07-13", "close": 13.43, "volume": 16500.0}, {"date": "2018-07-16", "close": 13.45, "volume": 14527.0}, {"date": "2018-07-17", "close": 13.45, "volume": 21463.0}, {"date": "2018-07-18", "close": 13.45, "volume": 22507.0}, {"date": "2018-07-19", "close": 13.4432, "volume": 22563.0}, {"date": "2018-07-20", "close": 13.46, "volume": 24015.0}, {"date": "2018-07-23", "close": 13.39, "volume": 34112.0}, {"date": "2018-07-24", "close": 13.44, "volume": 10362.0}, {"date": "2018-07-25", "close": 13.41, "volume": 14847.0}, {"date": "2018-07-26", "close": 13.37, "volume": 13125.0}, {"date": "2018-07-27", "close": 13.42, "volume": 9651.0}, {"date": "2018-07-30", "close": 13.44, "volume": 22371.0}, {"date": "2018-07-31", "close": 13.5025, "volume": 118995.0}, {"date": "2018-08-01", "close": 13.54, "volume": 16450.0}, {"date": "2018-08-02", "close": 13.54, "volume": 28819.0}, {"date": "2018-08-03", "close": 13.5137, "volume": 6504.0}, {"date": "2018-08-06", "close": 13.55, "volume": 7492.0}, {"date": "2018-08-07", "close": 13.52, "volume": 14008.0}, {"date": "2018-08-08", "close": 13.52, "volume": 10181.0}, {"date": "2018-08-09", "close": 13.53, "volume": 23059.0}, {"date": "2018-08-10", "close": 13.5374, "volume": 16198.0}, {"date": "2018-08-13", "close": 13.51, "volume": 17364.0}, {"date": "2018-08-14", "close": 13.51, "volume": 18037.0}, {"date": "2018-08-15", "close": 13.54, "volume": 10016.0}, {"date": "2018-08-16", "close": 13.51, "volume": 21411.0}, {"date": "2018-08-17", "close": 13.52, "volume": 31106.0}, {"date": "2018-08-20", "close": 13.56, "volume": 11126.0}, {"date": "2018-08-21", "close": 13.52, "volume": 63069.0}, {"date": "2018-08-22", "close": 13.57, "volume": 13116.0}, {"date": "2018-08-23", "close": 13.65, "volume": 17209.0}, {"date": "2018-08-24", "close": 13.69, "volume": 13832.0}, {"date": "2018-08-27", "close": 13.64, "volume": 9765.0}, {"date": "2018-08-28", "close": 13.65, "volume": 17424.0}, {"date": "2018-08-29", "close": 13.74, "volume": 21152.0}, {"date": "2018-08-30", "close": 13.72, "volume": 22442.0}, {"date": "2018-08-31", "close": 13.6, "volume": 11699.0}, {"date": "2018-09-04", "close": 13.495, "volume": 38677.0}, {"date": "2018-09-05", "close": 13.4901, "volume": 7235.0}, {"date": "2018-09-06", "close": 13.52, "volume": 10940.0}, {"date": "2018-09-07", "close": 13.5, "volume": 10773.0}, {"date": "2018-09-10", "close": 13.51, "volume": 8280.0}, {"date": "2018-09-11", "close": 13.55, "volume": 15053.0}, {"date": "2018-09-12", "close": 13.59, "volume": 22665.0}, {"date": "2018-09-13", "close": 13.37, "volume": 14941.0}, {"date": "2018-09-14", "close": 13.39, "volume": 12501.0}, {"date": "2018-09-17", "close": 13.38, "volume": 18301.0}, {"date": "2018-09-18", "close": 13.33, "volume": 11508.0}, {"date": "2018-09-19", "close": 13.3, "volume": 19002.0}, {"date": "2018-09-20", "close": 13.32, "volume": 22378.0}, {"date": "2018-09-21", "close": 13.35, "volume": 9803.0}, {"date": "2018-09-24", "close": 13.3701, "volume": 12751.0}, {"date": "2018-09-25", "close": 13.335, "volume": 14961.0}, {"date": "2018-09-26", "close": 13.35, "volume": 24327.0}, {"date": "2018-09-27", "close": 13.36, "volume": 20120.0}, {"date": "2018-09-28", "close": 13.37, "volume": 18352.0}, {"date": "2018-10-01", "close": 13.41, "volume": 17204.0}, {"date": "2018-10-02", "close": 13.42, "volume": 10969.0}, {"date": "2018-10-03", "close": 13.44, "volume": 6711.0}, {"date": "2018-10-04", "close": 13.13, "volume": 22610.0}, {"date": "2018-10-05", "close": 13.29, "volume": 19002.0}, {"date": "2018-10-08", "close": 13.04, "volume": 21226.0}, {"date": "2018-10-09", "close": 13.06, "volume": 34712.0}, {"date": "2018-10-10", "close": 12.99, "volume": 14020.0}, {"date": "2018-10-11", "close": 13.0, "volume": 18793.0}, {"date": "2018-10-12", "close": 12.91, "volume": 18424.0}, {"date": "2018-10-15", "close": 12.985, "volume": 16750.0}, {"date": "2018-10-16", "close": 13.1, "volume": 18723.0}, {"date": "2018-10-17", "close": 13.0, "volume": 30265.0}, {"date": "2018-10-18", "close": 13.0, "volume": 11968.0}, {"date": "2018-10-19", "close": 13.06, "volume": 12711.0}, {"date": "2018-10-22", "close": 13.0376, "volume": 12098.0}, {"date": "2018-10-23", "close": 13.08, "volume": 11187.0}, {"date": "2018-10-24", "close": 13.07, "volume": 11849.0}, {"date": "2018-10-25", "close": 13.0201, "volume": 21616.0}, {"date": "2018-10-26", "close": 13.07, "volume": 5579.0}, {"date": "2018-10-29", "close": 13.05, "volume": 9845.0}, {"date": "2018-10-30", "close": 13.1, "volume": 10858.0}, {"date": "2018-10-31", "close": 13.14, "volume": 18542.0}, {"date": "2018-11-01", "close": 13.19, "volume": 19754.0}, {"date": "2018-11-02", "close": 13.0, "volume": 11774.0}, {"date": "2018-11-05", "close": 13.05, "volume": 16195.0}, {"date": "2018-11-06", "close": 13.0635, "volume": 11079.0}, {"date": "2018-11-07", "close": 13.08, "volume": 18402.0}, {"date": "2018-11-08", "close": 13.08, "volume": 8302.0}, {"date": "2018-11-09", "close": 13.0273, "volume": 20504.0}, {"date": "2018-11-12", "close": 13.06, "volume": 15101.0}, {"date": "2018-11-13", "close": 13.0219, "volume": 31255.0}, {"date": "2018-11-14", "close": 13.0, "volume": 18301.0}, {"date": "2018-11-15", "close": 13.015, "volume": 8698.0}, {"date": "2018-11-16", "close": 13.0, "volume": 10365.0}, {"date": "2018-11-19", "close": 13.03, "volume": 5117.0}, {"date": "2018-11-20", "close": 12.9, "volume": 10531.0}, {"date": "2018-11-21", "close": 13.0, "volume": 7897.0}, {"date": "2018-11-23", "close": 13.0021, "volume": 4536.0}, {"date": "2018-11-26", "close": 12.9, "volume": 9791.0}, {"date": "2018-11-27", "close": 12.91, "volume": 43102.0}, {"date": "2018-11-28", "close": 12.88, "volume": 27948.0}, {"date": "2018-11-29", "close": 12.83, "volume": 25775.0}, {"date": "2018-11-30", "close": 12.82, "volume": 23962.0}, {"date": "2018-12-03", "close": 12.62, "volume": 118405.0}, {"date": "2018-12-04", "close": 12.9, "volume": 37457.0}, {"date": "2018-12-06", "close": 12.87, "volume": 21199.0}, {"date": "2018-12-07", "close": 12.91, "volume": 30596.0}, {"date": "2018-12-10", "close": 12.929, "volume": 32748.0}, {"date": "2018-12-11", "close": 12.94, "volume": 30598.0}, {"date": "2018-12-12", "close": 12.76, "volume": 37384.0}, {"date": "2018-12-13", "close": 12.77, "volume": 32154.0}, {"date": "2018-12-14", "close": 12.83, "volume": 33913.0}, {"date": "2018-12-17", "close": 12.69, "volume": 23435.0}, {"date": "2018-12-18", "close": 12.46, "volume": 221328.0}, {"date": "2018-12-19", "close": 12.53, "volume": 39848.0}, {"date": "2018-12-20", "close": 12.55, "volume": 34674.0}, {"date": "2018-12-21", "close": 12.54, "volume": 41244.0}, {"date": "2018-12-24", "close": 12.5727, "volume": 8730.0}, {"date": "2018-12-26", "close": 12.66, "volume": 37430.0}, {"date": "2018-12-27", "close": 12.71, "volume": 31660.0}, {"date": "2018-12-28", "close": 12.76, "volume": 43349.0}, {"date": "2018-12-31", "close": 12.72, "volume": 42016.0}, {"date": "2019-01-02", "close": 12.92, "volume": 64649.0}, {"date": "2019-01-03", "close": 12.82, "volume": 21883.0}, {"date": "2019-01-04", "close": 12.95, "volume": 35404.0}, {"date": "2019-01-07", "close": 13.07, "volume": 31119.0}, {"date": "2019-01-08", "close": 13.04, "volume": 51738.0}, {"date": "2019-01-09", "close": 13.01, "volume": 17287.0}, {"date": "2019-01-10", "close": 13.02, "volume": 34037.0}, {"date": "2019-01-11", "close": 13.01, "volume": 20897.0}, {"date": "2019-01-14", "close": 13.01, "volume": 23987.0}, {"date": "2019-01-15", "close": 13.031, "volume": 14533.0}, {"date": "2019-01-16", "close": 12.91, "volume": 46925.0}, {"date": "2019-01-17", "close": 12.96, "volume": 12656.0}, {"date": "2019-01-18", "close": 13.0, "volume": 33717.0}, {"date": "2019-01-22", "close": 12.99, "volume": 18727.0}, {"date": "2019-01-23", "close": 13.1, "volume": 22371.0}, {"date": "2019-01-24", "close": 13.6, "volume": 17950.0}, {"date": "2019-01-25", "close": 13.48, "volume": 19174.0}, {"date": "2019-01-28", "close": 13.4, "volume": 13414.0}, {"date": "2019-01-29", "close": 13.38, "volume": 8511.0}, {"date": "2019-01-30", "close": 13.37, "volume": 13589.0}, {"date": "2019-01-31", "close": 13.39, "volume": 11114.0}, {"date": "2019-02-01", "close": 13.47, "volume": 6146.0}, {"date": "2019-02-04", "close": 13.6, "volume": 7424.0}, {"date": "2019-02-05", "close": 13.7, "volume": 13832.0}, {"date": "2019-02-06", "close": 13.82, "volume": 18199.0}, {"date": "2019-02-07", "close": 13.7726, "volume": 10549.0}, {"date": "2019-02-08", "close": 13.77, "volume": 8642.0}, {"date": "2019-02-11", "close": 13.83, "volume": 6472.0}, {"date": "2019-02-12", "close": 13.82, "volume": 16667.0}, {"date": "2019-02-13", "close": 13.68, "volume": 27996.0}, {"date": "2019-02-14", "close": 13.6, "volume": 13186.0}, {"date": "2019-02-15", "close": 13.6, "volume": 15152.0}, {"date": "2019-02-19", "close": 13.66, "volume": 16733.0}, {"date": "2019-02-20", "close": 13.66, "volume": 15928.0}, {"date": "2019-02-21", "close": 13.78, "volume": 12301.0}, {"date": "2019-02-22", "close": 13.6554, "volume": 21520.0}, {"date": "2019-02-25", "close": 13.6434, "volume": 41027.0}, {"date": "2019-02-26", "close": 13.7, "volume": 23343.0}, {"date": "2019-02-27", "close": 13.77, "volume": 12949.0}, {"date": "2019-02-28", "close": 13.7, "volume": 18725.0}, {"date": "2019-03-01", "close": 13.83, "volume": 18436.0}, {"date": "2019-03-04", "close": 13.72, "volume": 11233.0}, {"date": "2019-03-05", "close": 13.75, "volume": 35637.0}, {"date": "2019-03-06", "close": 13.75, "volume": 23095.0}, {"date": "2019-03-07", "close": 13.69, "volume": 263835.0}, {"date": "2019-03-08", "close": 13.67, "volume": 10127.0}, {"date": "2019-03-11", "close": 13.69, "volume": 14092.0}, {"date": "2019-03-12", "close": 13.69, "volume": 13719.0}, {"date": "2019-03-13", "close": 13.68, "volume": 10060.0}, {"date": "2019-03-14", "close": 13.65, "volume": 17073.0}, {"date": "2019-03-15", "close": 13.69, "volume": 20152.0}, {"date": "2019-03-18", "close": 13.69, "volume": 11207.0}, {"date": "2019-03-19", "close": 13.7, "volume": 21201.0}, {"date": "2019-03-20", "close": 13.685, "volume": 19989.0}, {"date": "2019-03-21", "close": 13.89, "volume": 13838.0}, {"date": "2019-03-22", "close": 13.94, "volume": 13214.0}, {"date": "2019-03-25", "close": 13.895, "volume": 15241.0}, {"date": "2019-03-26", "close": 14.19, "volume": 29097.0}, {"date": "2019-03-27", "close": 14.23, "volume": 34370.0}, {"date": "2019-03-28", "close": 14.22, "volume": 10824.0}, {"date": "2019-03-29", "close": 14.1802, "volume": 16814.0}, {"date": "2019-04-01", "close": 14.22, "volume": 38921.0}, {"date": "2019-04-02", "close": 14.14, "volume": 15105.0}, {"date": "2019-04-03", "close": 14.01, "volume": 21642.0}, {"date": "2019-04-04", "close": 13.88, "volume": 20721.0}, {"date": "2019-04-05", "close": 13.92, "volume": 9448.0}, {"date": "2019-04-08", "close": 13.9, "volume": 35385.0}, {"date": "2019-04-09", "close": 13.78, "volume": 30506.0}, {"date": "2019-04-10", "close": 13.83, "volume": 23446.0}, {"date": "2019-04-11", "close": 13.8, "volume": 24082.0}, {"date": "2019-04-12", "close": 13.8, "volume": 11232.0}, {"date": "2019-04-15", "close": 13.78, "volume": 19637.0}, {"date": "2019-04-16", "close": 13.79, "volume": 43837.0}, {"date": "2019-04-17", "close": 13.8, "volume": 16848.0}, {"date": "2019-04-18", "close": 13.86, "volume": 19190.0}, {"date": "2019-04-22", "close": 13.87, "volume": 28095.0}, {"date": "2019-04-23", "close": 13.91, "volume": 20393.0}, {"date": "2019-04-24", "close": 14.01, "volume": 11243.0}, {"date": "2019-04-25", "close": 14.05, "volume": 8208.0}, {"date": "2019-04-26", "close": 14.02, "volume": 8337.0}, {"date": "2019-04-29", "close": 14.07, "volume": 25252.0}, {"date": "2019-04-30", "close": 14.07, "volume": 16299.0}, {"date": "2019-05-01", "close": 14.06, "volume": 27178.0}, {"date": "2019-05-02", "close": 14.02, "volume": 12655.0}, {"date": "2019-05-03", "close": 14.03, "volume": 36010.0}, {"date": "2019-05-06", "close": 14.05, "volume": 10805.0}, {"date": "2019-05-07", "close": 14.0, "volume": 8892.0}, {"date": "2019-05-08", "close": 14.0, "volume": 16740.0}, {"date": "2019-05-09", "close": 13.97, "volume": 8676.0}, {"date": "2019-05-10", "close": 13.98, "volume": 18370.0}, {"date": "2019-05-13", "close": 14.0, "volume": 8759.0}, {"date": "2019-05-14", "close": 14.11, "volume": 10462.0}, {"date": "2019-05-15", "close": 14.0, "volume": 15891.0}, {"date": "2019-05-16", "close": 14.09, "volume": 6193.0}, {"date": "2019-05-17", "close": 14.06, "volume": 17049.0}, {"date": "2019-05-20", "close": 14.1, "volume": 10358.0}, {"date": "2019-05-21", "close": 14.08, "volume": 11555.0}, {"date": "2019-05-22", "close": 14.11, "volume": 17184.0}, {"date": "2019-05-23", "close": 14.09, "volume": 13301.0}, {"date": "2019-05-24", "close": 14.12, "volume": 14594.0}, {"date": "2019-05-28", "close": 14.13, "volume": 32715.0}, {"date": "2019-05-29", "close": 14.1, "volume": 21486.0}, {"date": "2019-05-30", "close": 14.36, "volume": 74539.0}, {"date": "2019-05-31", "close": 14.345, "volume": 39728.0}, {"date": "2019-06-03", "close": 14.265, "volume": 11339.0}, {"date": "2019-06-04", "close": 14.21, "volume": 8710.0}, {"date": "2019-06-05", "close": 14.14, "volume": 19655.0}, {"date": "2019-06-06", "close": 14.2, "volume": 9376.0}, {"date": "2019-06-07", "close": 14.34, "volume": 20627.0}, {"date": "2019-06-10", "close": 14.31, "volume": 16301.0}, {"date": "2019-06-11", "close": 14.35, "volume": 18925.0}, {"date": "2019-06-12", "close": 14.11, "volume": 16793.0}, {"date": "2019-06-13", "close": 14.18, "volume": 11295.0}, {"date": "2019-06-14", "close": 14.14, "volume": 4560.0}, {"date": "2019-06-17", "close": 14.13, "volume": 27566.0}, {"date": "2019-06-18", "close": 14.14, "volume": 35753.0}, {"date": "2019-06-19", "close": 14.14, "volume": 19662.0}, {"date": "2019-06-20", "close": 14.18, "volume": 15636.0}, {"date": "2019-06-21", "close": 14.18, "volume": 11254.0}, {"date": "2019-06-24", "close": 14.19, "volume": 13594.0}, {"date": "2019-06-25", "close": 14.2, "volume": 12954.0}, {"date": "2019-06-26", "close": 14.27, "volume": 22958.0}, {"date": "2019-06-27", "close": 14.34, "volume": 24646.0}, {"date": "2019-06-28", "close": 14.3668, "volume": 7278.0}, {"date": "2019-07-01", "close": 14.415, "volume": 25690.0}, {"date": "2019-07-02", "close": 14.47, "volume": 20316.0}, {"date": "2019-07-03", "close": 14.48, "volume": 12062.0}, {"date": "2019-07-05", "close": 14.43, "volume": 4699.0}, {"date": "2019-07-08", "close": 14.42, "volume": 118444.0}, {"date": "2019-07-09", "close": 14.38, "volume": 11675.0}, {"date": "2019-07-10", "close": 14.43, "volume": 10736.0}, {"date": "2019-07-11", "close": 14.43, "volume": 24297.0}, {"date": "2019-07-12", "close": 14.3703, "volume": 3325.0}, {"date": "2019-07-15", "close": 14.43, "volume": 32093.0}, {"date": "2019-07-16", "close": 14.45, "volume": 8503.0}, {"date": "2019-07-17", "close": 14.55, "volume": 15285.0}, {"date": "2019-07-18", "close": 14.59, "volume": 8804.0}, {"date": "2019-07-19", "close": 14.53, "volume": 8930.0}, {"date": "2019-07-22", "close": 14.63, "volume": 19118.0}, {"date": "2019-07-23", "close": 14.75, "volume": 14743.0}, {"date": "2019-07-24", "close": 14.79, "volume": 33588.0}, {"date": "2019-07-25", "close": 14.73, "volume": 28906.0}, {"date": "2019-07-26", "close": 14.75, "volume": 5840.0}, {"date": "2019-07-29", "close": 14.632, "volume": 6243.0}, {"date": "2019-07-30", "close": 14.57, "volume": 20394.0}, {"date": "2019-07-31", "close": 14.5573, "volume": 21913.0}, {"date": "2019-08-01", "close": 14.61, "volume": 6349.0}, {"date": "2019-08-02", "close": 14.61, "volume": 20592.0}, {"date": "2019-08-05", "close": 14.53, "volume": 7711.0}, {"date": "2019-08-06", "close": 14.58, "volume": 14050.0}, {"date": "2019-08-07", "close": 14.55, "volume": 15020.0}, {"date": "2019-08-08", "close": 14.55, "volume": 15883.0}, {"date": "2019-08-09", "close": 14.56, "volume": 6370.0}, {"date": "2019-08-12", "close": 14.57, "volume": 7278.0}, {"date": "2019-08-13", "close": 14.54, "volume": 18293.0}, {"date": "2019-08-14", "close": 14.55, "volume": 19768.0}, {"date": "2019-08-15", "close": 14.56, "volume": 10527.0}, {"date": "2019-08-16", "close": 14.54, "volume": 11406.0}, {"date": "2019-08-19", "close": 14.5, "volume": 7831.0}, {"date": "2019-08-20", "close": 14.56, "volume": 16934.0}, {"date": "2019-08-21", "close": 14.52, "volume": 21358.0}, {"date": "2019-08-22", "close": 14.51, "volume": 11448.0}, {"date": "2019-08-23", "close": 14.62, "volume": 16791.0}, {"date": "2019-08-26", "close": 14.62, "volume": 10990.0}, {"date": "2019-08-27", "close": 14.59, "volume": 26118.0}, {"date": "2019-08-28", "close": 14.595, "volume": 17503.0}, {"date": "2019-08-29", "close": 14.6, "volume": 14460.0}, {"date": "2019-08-30", "close": 14.58, "volume": 16323.0}, {"date": "2019-09-03", "close": 14.61, "volume": 20645.0}, {"date": "2019-09-04", "close": 14.65, "volume": 22390.0}, {"date": "2019-09-05", "close": 14.65, "volume": 25891.0}, {"date": "2019-09-06", "close": 14.64, "volume": 14065.0}, {"date": "2019-09-09", "close": 14.62, "volume": 15354.0}, {"date": "2019-09-10", "close": 14.5, "volume": 16629.0}, {"date": "2019-09-11", "close": 14.53, "volume": 29058.0}, {"date": "2019-09-12", "close": 14.36, "volume": 13624.0}, {"date": "2019-09-13", "close": 14.34, "volume": 25964.0}, {"date": "2019-09-16", "close": 14.25, "volume": 18808.0}, {"date": "2019-09-17", "close": 14.31, "volume": 79203.0}, {"date": "2019-09-18", "close": 14.25, "volume": 20112.0}, {"date": "2019-09-19", "close": 14.28, "volume": 20093.0}, {"date": "2019-09-20", "close": 14.26, "volume": 18431.0}, {"date": "2019-09-23", "close": 14.29, "volume": 30543.0}, {"date": "2019-09-24", "close": 14.43, "volume": 16311.0}, {"date": "2019-09-25", "close": 14.4, "volume": 24042.0}, {"date": "2019-09-26", "close": 14.45, "volume": 12425.0}, {"date": "2019-09-27", "close": 14.47, "volume": 12848.0}, {"date": "2019-09-30", "close": 14.5, "volume": 11877.0}, {"date": "2019-10-01", "close": 14.5625, "volume": 36775.0}, {"date": "2019-10-02", "close": 14.56, "volume": 12136.0}, {"date": "2019-10-03", "close": 14.54, "volume": 13799.0}, {"date": "2019-10-04", "close": 14.53, "volume": 9648.0}, {"date": "2019-10-07", "close": 14.55, "volume": 14477.0}, {"date": "2019-10-08", "close": 14.54, "volume": 21568.0}, {"date": "2019-10-09", "close": 14.52, "volume": 11943.0}, {"date": "2019-10-10", "close": 14.56, "volume": 16231.0}, {"date": "2019-10-11", "close": 14.51, "volume": 18784.0}, {"date": "2019-10-14", "close": 14.45, "volume": 9433.0}, {"date": "2019-10-15", "close": 14.41, "volume": 22310.0}, {"date": "2019-10-16", "close": 14.41, "volume": 16963.0}, {"date": "2019-10-17", "close": 14.42, "volume": 12216.0}, {"date": "2019-10-18", "close": 14.41, "volume": 18386.0}, {"date": "2019-10-21", "close": 14.43, "volume": 23359.0}, {"date": "2019-10-22", "close": 14.43, "volume": 12150.0}, {"date": "2019-10-23", "close": 14.49, "volume": 29857.0}, {"date": "2019-10-24", "close": 14.55, "volume": 13932.0}, {"date": "2019-10-25", "close": 14.56, "volume": 14670.0}, {"date": "2019-10-28", "close": 14.5, "volume": 20561.0}, {"date": "2019-10-29", "close": 14.52, "volume": 5472.0}, {"date": "2019-10-30", "close": 14.54, "volume": 23906.0}, {"date": "2019-10-31", "close": 14.58, "volume": 6828.0}, {"date": "2019-11-01", "close": 14.57, "volume": 6215.0}, {"date": "2019-11-04", "close": 14.51, "volume": 13684.0}, {"date": "2019-11-05", "close": 14.54, "volume": 14010.0}, {"date": "2019-11-06", "close": 14.57, "volume": 12038.0}, {"date": "2019-11-07", "close": 14.56, "volume": 9957.0}, {"date": "2019-11-08", "close": 14.53, "volume": 8272.0}, {"date": "2019-11-11", "close": 14.65, "volume": 25694.0}, {"date": "2019-11-12", "close": 14.65, "volume": 21439.0}, {"date": "2019-11-13", "close": 14.64, "volume": 12496.0}, {"date": "2019-11-14", "close": 14.63, "volume": 14430.0}, {"date": "2019-11-15", "close": 14.7, "volume": 9570.0}, {"date": "2019-11-18", "close": 14.63, "volume": 17943.0}, {"date": "2019-11-19", "close": 14.63, "volume": 26270.0}, {"date": "2019-11-20", "close": 14.61, "volume": 15816.0}, {"date": "2019-11-21", "close": 14.63, "volume": 22677.0}, {"date": "2019-11-22", "close": 14.64, "volume": 15821.0}, {"date": "2019-11-25", "close": 14.62, "volume": 21070.0}, {"date": "2019-11-26", "close": 14.54, "volume": 24564.0}, {"date": "2019-11-27", "close": 14.52, "volume": 24905.0}, {"date": "2019-11-29", "close": 14.61, "volume": 14654.0}, {"date": "2019-12-02", "close": 14.48, "volume": 24838.0}, {"date": "2019-12-03", "close": 14.52, "volume": 16209.0}, {"date": "2019-12-04", "close": 14.52, "volume": 29328.0}, {"date": "2019-12-05", "close": 14.54, "volume": 22767.0}, {"date": "2019-12-06", "close": 14.53, "volume": 34482.0}, {"date": "2019-12-09", "close": 14.56, "volume": 23935.0}, {"date": "2019-12-10", "close": 14.64, "volume": 34784.0}, {"date": "2019-12-11", "close": 14.44, "volume": 16874.0}, {"date": "2019-12-12", "close": 14.45, "volume": 29699.0}, {"date": "2019-12-13", "close": 14.42, "volume": 14633.0}, {"date": "2019-12-16", "close": 14.35, "volume": 19549.0}, {"date": "2019-12-17", "close": 14.32, "volume": 33173.0}, {"date": "2019-12-18", "close": 14.324, "volume": 33002.0}, {"date": "2019-12-19", "close": 14.43, "volume": 37150.0}, {"date": "2019-12-20", "close": 14.39, "volume": 42553.0}, {"date": "2019-12-23", "close": 14.36, "volume": 21939.0}, {"date": "2019-12-24", "close": 14.5, "volume": 9036.0}, {"date": "2019-12-26", "close": 14.4836, "volume": 6563.0}, {"date": "2019-12-27", "close": 14.53, "volume": 11076.0}, {"date": "2019-12-30", "close": 14.59, "volume": 15246.0}, {"date": "2019-12-31", "close": 14.81, "volume": 14962.0}, {"date": "2020-01-02", "close": 14.75, "volume": 16882.0}, {"date": "2020-01-03", "close": 14.7507, "volume": 10044.0}, {"date": "2020-01-06", "close": 14.6702, "volume": 27405.0}, {"date": "2020-01-07", "close": 14.57, "volume": 10436.0}, {"date": "2020-01-08", "close": 14.675, "volume": 6676.0}, {"date": "2020-01-09", "close": 14.7, "volume": 10583.0}, {"date": "2020-01-10", "close": 14.67, "volume": 21326.0}, {"date": "2020-01-13", "close": 14.74, "volume": 13021.0}, {"date": "2020-01-14", "close": 14.63, "volume": 14915.0}, {"date": "2020-01-15", "close": 14.69, "volume": 8546.0}, {"date": "2020-01-16", "close": 14.69, "volume": 27273.0}, {"date": "2020-01-17", "close": 14.76, "volume": 25295.0}, {"date": "2020-01-21", "close": 14.72, "volume": 32715.0}, {"date": "2020-01-22", "close": 14.78, "volume": 17965.0}, {"date": "2020-01-23", "close": 14.82, "volume": 27515.0}, {"date": "2020-01-24", "close": 14.98, "volume": 26288.0}, {"date": "2020-01-27", "close": 14.93, "volume": 24390.0}, {"date": "2020-01-28", "close": 14.93, "volume": 21193.0}, {"date": "2020-01-29", "close": 14.98, "volume": 17379.0}, {"date": "2020-01-30", "close": 14.98, "volume": 43541.0}, {"date": "2020-01-31", "close": 14.95, "volume": 13301.0}, {"date": "2020-02-03", "close": 14.92, "volume": 15460.0}, {"date": "2020-02-04", "close": 14.81, "volume": 19858.0}, {"date": "2020-02-05", "close": 14.91, "volume": 12953.0}, {"date": "2020-02-06", "close": 14.92, "volume": 14355.0}, {"date": "2020-02-07", "close": 14.93, "volume": 18270.0}, {"date": "2020-02-10", "close": 14.94, "volume": 24578.0}, {"date": "2020-02-11", "close": 14.94, "volume": 45275.0}, {"date": "2020-02-12", "close": 14.94, "volume": 30223.0}, {"date": "2020-02-13", "close": 14.92, "volume": 12601.0}, {"date": "2020-02-14", "close": 14.95, "volume": 13889.0}, {"date": "2020-02-18", "close": 15.15, "volume": 13997.0}, {"date": "2020-02-19", "close": 15.0945, "volume": 13167.0}, {"date": "2020-02-20", "close": 15.1278, "volume": 13703.0}, {"date": "2020-02-21", "close": 15.28, "volume": 9750.0}, {"date": "2020-02-24", "close": 15.0, "volume": 87450.0}, {"date": "2020-02-25", "close": 14.93, "volume": 15558.0}, {"date": "2020-02-26", "close": 14.9, "volume": 21432.0}, {"date": "2020-02-27", "close": 14.86, "volume": 50956.0}, {"date": "2020-02-28", "close": 14.705, "volume": 121514.0}, {"date": "2020-03-02", "close": 15.07, "volume": 25255.0}, {"date": "2020-03-03", "close": 14.99, "volume": 9823.0}, {"date": "2020-03-04", "close": 14.975, "volume": 19857.0}, {"date": "2020-03-05", "close": 14.98, "volume": 9778.0}, {"date": "2020-03-06", "close": 15.01, "volume": 29870.0}, {"date": "2020-03-09", "close": 14.41, "volume": 41466.0}, {"date": "2020-03-10", "close": 14.75, "volume": 28496.0}, {"date": "2020-03-11", "close": 14.69, "volume": 53923.0}, {"date": "2020-03-12", "close": 14.45, "volume": 82608.0}, {"date": "2020-03-13", "close": 14.17, "volume": 19155.0}, {"date": "2020-03-16", "close": 13.11, "volume": 17507.0}, {"date": "2020-03-17", "close": 13.15, "volume": 32890.0}, {"date": "2020-03-18", "close": 10.865, "volume": 39446.0}, {"date": "2020-03-19", "close": 11.78, "volume": 50310.0}, {"date": "2020-03-20", "close": 11.84, "volume": 19200.0}, {"date": "2020-03-23", "close": 11.75, "volume": 28558.0}, {"date": "2020-03-24", "close": 11.78, "volume": 36563.0}, {"date": "2020-03-25", "close": 13.49, "volume": 40612.0}, {"date": "2020-03-26", "close": 13.04, "volume": 24189.0}, {"date": "2020-03-27", "close": 13.61, "volume": 25563.0}, {"date": "2020-03-30", "close": 13.68, "volume": 12786.0}, {"date": "2020-03-31", "close": 13.94, "volume": 16826.0}, {"date": "2020-04-01", "close": 13.78, "volume": 14469.0}, {"date": "2020-04-02", "close": 13.7, "volume": 7665.0}, {"date": "2020-04-03", "close": 13.7008, "volume": 8938.0}, {"date": "2020-04-06", "close": 13.88, "volume": 30660.0}, {"date": "2020-04-07", "close": 13.76, "volume": 25945.0}, {"date": "2020-04-08", "close": 13.82, "volume": 42943.0}, {"date": "2020-04-09", "close": 14.19, "volume": 103168.0}, {"date": "2020-04-13", "close": 14.3, "volume": 7133.0}, {"date": "2020-04-14", "close": 14.76, "volume": 12621.0}, {"date": "2020-04-15", "close": 14.56, "volume": 11797.0}, {"date": "2020-04-16", "close": 14.35, "volume": 23431.0}, {"date": "2020-04-17", "close": 14.37, "volume": 7180.0}, {"date": "2020-04-20", "close": 14.25, "volume": 11047.0}, {"date": "2020-04-21", "close": 14.125, "volume": 16672.0}, {"date": "2020-04-22", "close": 14.04, "volume": 8997.0}, {"date": "2020-04-23", "close": 14.134, "volume": 9163.0}, {"date": "2020-04-24", "close": 13.96, "volume": 10515.0}, {"date": "2020-04-27", "close": 13.86, "volume": 16629.0}, {"date": "2020-04-28", "close": 13.87, "volume": 34912.0}, {"date": "2020-04-29", "close": 13.97, "volume": 16893.0}, {"date": "2020-04-30", "close": 13.96, "volume": 19506.0}, {"date": "2020-05-01", "close": 13.98, "volume": 28037.0}, {"date": "2020-05-04", "close": 13.89, "volume": 15408.0}, {"date": "2020-05-05", "close": 13.9, "volume": 38231.0}, {"date": "2020-05-06", "close": 13.89, "volume": 32573.0}, {"date": "2020-05-07", "close": 13.85, "volume": 19406.0}, {"date": "2020-05-08", "close": 13.84, "volume": 55763.0}, {"date": "2020-05-11", "close": 13.83, "volume": 10941.0}, {"date": "2020-05-12", "close": 13.85, "volume": 9539.0}, {"date": "2020-05-13", "close": 13.85, "volume": 26007.0}, {"date": "2020-05-14", "close": 13.74, "volume": 11895.0}, {"date": "2020-05-15", "close": 13.7, "volume": 11100.0}, {"date": "2020-05-18", "close": 13.96, "volume": 23945.0}, {"date": "2020-05-19", "close": 13.9201, "volume": 16588.0}, {"date": "2020-05-20", "close": 14.1093, "volume": 14405.0}, {"date": "2020-05-21", "close": 14.07, "volume": 6246.0}, {"date": "2020-05-22", "close": 14.1, "volume": 4453.0}, {"date": "2020-05-26", "close": 14.13, "volume": 32276.0}, {"date": "2020-05-27", "close": 14.28, "volume": 25993.0}, {"date": "2020-05-28", "close": 14.37, "volume": 11749.0}, {"date": "2020-05-29", "close": 14.43, "volume": 12070.0}, {"date": "2020-06-01", "close": 14.39, "volume": 16187.0}, {"date": "2020-06-02", "close": 14.45, "volume": 20400.0}, {"date": "2020-06-03", "close": 14.35, "volume": 17343.0}, {"date": "2020-06-04", "close": 14.33, "volume": 32667.0}, {"date": "2020-06-05", "close": 14.47, "volume": 14787.0}, {"date": "2020-06-08", "close": 14.64, "volume": 35099.0}, {"date": "2020-06-09", "close": 14.54, "volume": 15453.0}, {"date": "2020-06-10", "close": 14.44, "volume": 21337.0}, {"date": "2020-06-11", "close": 14.25, "volume": 31465.0}, {"date": "2020-06-12", "close": 14.2, "volume": 28374.0}, {"date": "2020-06-15", "close": 14.24, "volume": 35049.0}, {"date": "2020-06-16", "close": 14.36, "volume": 19674.0}, {"date": "2020-06-17", "close": 14.38, "volume": 9736.0}, {"date": "2020-06-18", "close": 14.39, "volume": 28290.0}, {"date": "2020-06-19", "close": 14.385, "volume": 15508.0}, {"date": "2020-06-22", "close": 14.47, "volume": 130951.0}, {"date": "2020-06-23", "close": 14.56, "volume": 9431.0}, {"date": "2020-06-24", "close": 14.45, "volume": 8624.0}, {"date": "2020-06-25", "close": 14.35, "volume": 20500.0}, {"date": "2020-06-26", "close": 14.41, "volume": 44948.0}, {"date": "2020-06-29", "close": 14.48, "volume": 15084.0}, {"date": "2020-06-30", "close": 14.44, "volume": 20772.0}, {"date": "2020-07-01", "close": 14.54, "volume": 17991.0}, {"date": "2020-07-02", "close": 14.6, "volume": 17085.0}, {"date": "2020-07-06", "close": 14.63, "volume": 8977.0}, {"date": "2020-07-07", "close": 14.68, "volume": 18853.0}, {"date": "2020-07-08", "close": 14.81, "volume": 13844.0}, {"date": "2020-07-09", "close": 14.75, "volume": 25705.0}, {"date": "2020-07-10", "close": 14.79, "volume": 11734.0}, {"date": "2020-07-13", "close": 14.91, "volume": 20141.0}, {"date": "2020-07-14", "close": 14.82, "volume": 20465.0}, {"date": "2020-07-15", "close": 14.815, "volume": 25452.0}, {"date": "2020-07-16", "close": 14.81, "volume": 15495.0}, {"date": "2020-07-17", "close": 14.86, "volume": 7540.0}, {"date": "2020-07-20", "close": 14.91, "volume": 12036.0}, {"date": "2020-07-21", "close": 14.952, "volume": 19246.0}, {"date": "2020-07-22", "close": 15.06, "volume": 16885.0}, {"date": "2020-07-23", "close": 15.07, "volume": 8606.0}, {"date": "2020-07-24", "close": 15.18, "volume": 16120.0}, {"date": "2020-07-27", "close": 15.23, "volume": 6958.0}, {"date": "2020-07-28", "close": 15.33, "volume": 13072.0}, {"date": "2020-07-29", "close": 15.4, "volume": 13233.0}, {"date": "2020-07-30", "close": 15.44, "volume": 14230.0}, {"date": "2020-07-31", "close": 15.42, "volume": 5587.0}, {"date": "2020-08-03", "close": 15.5, "volume": 28859.0}, {"date": "2020-08-04", "close": 15.58, "volume": 7230.0}, {"date": "2020-08-05", "close": 15.56, "volume": 13133.0}, {"date": "2020-08-06", "close": 15.5817, "volume": 4541.0}, {"date": "2020-08-07", "close": 15.58, "volume": 22889.0}, {"date": "2020-08-10", "close": 15.526, "volume": 7951.0}, {"date": "2020-08-11", "close": 15.24, "volume": 23493.0}, {"date": "2020-08-12", "close": 15.3, "volume": 9213.0}, {"date": "2020-08-13", "close": 15.33, "volume": 8016.0}, {"date": "2020-08-14", "close": 15.36, "volume": 12042.0}, {"date": "2020-08-17", "close": 15.3, "volume": 15747.0}, {"date": "2020-08-18", "close": 15.29, "volume": 10301.0}, {"date": "2020-08-19", "close": 15.2, "volume": 8410.0}, {"date": "2020-08-20", "close": 15.29, "volume": 7801.0}, {"date": "2020-08-21", "close": 15.34, "volume": 15391.0}, {"date": "2020-08-24", "close": 15.4, "volume": 20371.0}, {"date": "2020-08-25", "close": 15.25, "volume": 19936.0}, {"date": "2020-08-26", "close": 15.23, "volume": 7441.0}, {"date": "2020-08-27", "close": 15.24, "volume": 19382.0}, {"date": "2020-08-28", "close": 15.19, "volume": 12921.0}, {"date": "2020-08-31", "close": 15.295, "volume": 14104.0}, {"date": "2020-09-01", "close": 15.4473, "volume": 14074.0}, {"date": "2020-09-02", "close": 15.4, "volume": 13281.0}, {"date": "2020-09-03", "close": 15.31, "volume": 14323.0}, {"date": "2020-09-04", "close": 15.14, "volume": 12572.0}, {"date": "2020-09-08", "close": 15.26, "volume": 16499.0}, {"date": "2020-09-09", "close": 15.19, "volume": 12342.0}, {"date": "2020-09-10", "close": 15.0, "volume": 14622.0}, {"date": "2020-09-11", "close": 15.08, "volume": 18707.0}, {"date": "2020-09-14", "close": 14.98, "volume": 10860.0}, {"date": "2020-09-15", "close": 15.15, "volume": 5413.0}, {"date": "2020-09-16", "close": 15.16, "volume": 20171.0}, {"date": "2020-09-17", "close": 15.15, "volume": 12442.0}, {"date": "2020-09-18", "close": 15.45, "volume": 37409.0}, {"date": "2020-09-21", "close": 15.242, "volume": 14968.0}, {"date": "2020-09-22", "close": 15.26, "volume": 14531.0}, {"date": "2020-09-23", "close": 15.12, "volume": 8998.0}, {"date": "2020-09-24", "close": 15.59, "volume": 47590.0}, {"date": "2020-09-25", "close": 15.46, "volume": 14071.0}, {"date": "2020-09-28", "close": 15.34, "volume": 27588.0}, {"date": "2020-09-29", "close": 15.08, "volume": 17048.0}, {"date": "2020-09-30", "close": 15.145, "volume": 18257.0}, {"date": "2020-10-01", "close": 15.153, "volume": 22774.0}, {"date": "2020-10-02", "close": 15.4, "volume": 30439.0}, {"date": "2020-10-05", "close": 15.1, "volume": 9603.0}, {"date": "2020-10-06", "close": 15.16, "volume": 18275.0}, {"date": "2020-10-07", "close": 15.16, "volume": 14973.0}, {"date": "2020-10-08", "close": 15.17, "volume": 11330.0}, {"date": "2020-10-09", "close": 15.2, "volume": 7355.0}, {"date": "2020-10-12", "close": 15.25, "volume": 18351.0}, {"date": "2020-10-13", "close": 15.53, "volume": 13803.0}, {"date": "2020-10-14", "close": 15.42, "volume": 20496.0}, {"date": "2020-10-15", "close": 15.36, "volume": 9084.0}, {"date": "2020-10-16", "close": 15.28, "volume": 10521.0}, {"date": "2020-10-19", "close": 15.06, "volume": 47929.0}, {"date": "2020-10-20", "close": 15.23, "volume": 19285.0}, {"date": "2020-10-21", "close": 15.27, "volume": 31066.0}, {"date": "2020-10-22", "close": 15.19, "volume": 14337.0}, {"date": "2020-10-23", "close": 15.26, "volume": 9674.0}, {"date": "2020-10-26", "close": 15.4, "volume": 24209.0}, {"date": "2020-10-27", "close": 15.71, "volume": 9818.0}, {"date": "2020-10-28", "close": 15.46, "volume": 32786.0}, {"date": "2020-10-29", "close": 15.51, "volume": 9349.0}, {"date": "2020-10-30", "close": 15.436, "volume": 7978.0}, {"date": "2020-11-02", "close": 15.42, "volume": 13759.0}, {"date": "2020-11-03", "close": 15.37, "volume": 31860.0}, {"date": "2020-11-04", "close": 15.585, "volume": 18690.0}, {"date": "2020-11-05", "close": 15.6, "volume": 15691.0}, {"date": "2020-11-06", "close": 15.73, "volume": 13775.0}, {"date": "2020-11-09", "close": 15.53, "volume": 5385.0}, {"date": "2020-11-10", "close": 15.53, "volume": 15655.0}, {"date": "2020-11-11", "close": 15.4, "volume": 14295.0}, {"date": "2020-11-12", "close": 15.75, "volume": 17131.0}, {"date": "2020-11-13", "close": 15.715, "volume": 5864.0}, {"date": "2020-11-16", "close": 15.6517, "volume": 12486.0}, {"date": "2020-11-17", "close": 15.72, "volume": 11878.0}, {"date": "2020-11-18", "close": 15.674, "volume": 8041.0}, {"date": "2020-11-19", "close": 15.71, "volume": 15265.0}, {"date": "2020-11-20", "close": 15.78, "volume": 23493.0}, {"date": "2020-11-23", "close": 15.95, "volume": 17651.0}, {"date": "2020-11-24", "close": 15.86, "volume": 12776.0}, {"date": "2020-11-25", "close": 15.84, "volume": 11257.0}, {"date": "2020-11-27", "close": 15.86, "volume": 5033.0}, {"date": "2020-11-30", "close": 16.07, "volume": 29094.0}, {"date": "2020-12-01", "close": 16.15, "volume": 19461.0}, {"date": "2020-12-02", "close": 16.2, "volume": 23485.0}, {"date": "2020-12-03", "close": 16.07, "volume": 11520.0}, {"date": "2020-12-04", "close": 15.93, "volume": 16962.0}, {"date": "2020-12-07", "close": 15.88, "volume": 16266.0}, {"date": "2020-12-08", "close": 15.91, "volume": 14415.0}, {"date": "2020-12-09", "close": 15.98, "volume": 12812.0}, {"date": "2020-12-10", "close": 15.56, "volume": 19086.0}, {"date": "2020-12-11", "close": 15.63, "volume": 30866.0}, {"date": "2020-12-14", "close": 15.57, "volume": 17072.0}, {"date": "2020-12-15", "close": 15.59, "volume": 19727.0}, {"date": "2020-12-16", "close": 15.49, "volume": 14124.0}, {"date": "2020-12-17", "close": 15.58, "volume": 9304.0}, {"date": "2020-12-18", "close": 15.66, "volume": 6440.0}, {"date": "2020-12-21", "close": 15.64, "volume": 8219.0}, {"date": "2020-12-22", "close": 15.56, "volume": 30490.0}, {"date": "2020-12-23", "close": 15.43, "volume": 21755.0}, {"date": "2020-12-24", "close": 15.55, "volume": 7112.0}, {"date": "2020-12-28", "close": 15.57, "volume": 7780.0}, {"date": "2020-12-29", "close": 15.67, "volume": 11566.0}, {"date": "2020-12-30", "close": 15.69, "volume": 7704.0}, {"date": "2020-12-31", "close": 15.73, "volume": 19507.0}, {"date": "2021-01-04", "close": 15.82, "volume": 23486.0}, {"date": "2021-01-05", "close": 15.8, "volume": 8463.0}, {"date": "2021-01-06", "close": 15.83, "volume": 5376.0}, {"date": "2021-01-07", "close": 15.65, "volume": 36302.0}, {"date": "2021-01-08", "close": 15.46, "volume": 12708.0}, {"date": "2021-01-11", "close": 15.36, "volume": 15719.0}, {"date": "2021-01-12", "close": 15.37, "volume": 15105.0}, {"date": "2021-01-13", "close": 15.44, "volume": 13590.0}, {"date": "2021-01-14", "close": 15.44, "volume": 9601.0}, {"date": "2021-01-15", "close": 15.39, "volume": 15806.0}, {"date": "2021-01-19", "close": 15.41, "volume": 23568.0}, {"date": "2021-01-20", "close": 15.33, "volume": 20536.0}, {"date": "2021-01-21", "close": 15.4, "volume": 21450.0}, {"date": "2021-01-22", "close": 15.33, "volume": 17213.0}, {"date": "2021-01-25", "close": 15.46, "volume": 34175.0}, {"date": "2021-01-26", "close": 15.45, "volume": 13479.0}, {"date": "2021-01-27", "close": 15.46, "volume": 25195.0}, {"date": "2021-01-28", "close": 15.54, "volume": 29401.0}, {"date": "2021-01-29", "close": 15.53, "volume": 17500.0}, {"date": "2021-02-01", "close": 15.57, "volume": 8213.0}, {"date": "2021-02-02", "close": 15.56, "volume": 7210.0}, {"date": "2021-02-03", "close": 15.68, "volume": 14462.0}, {"date": "2021-02-04", "close": 15.7, "volume": 11782.0}, {"date": "2021-02-05", "close": 15.71, "volume": 6930.0}, {"date": "2021-02-08", "close": 15.72, "volume": 10181.0}, {"date": "2021-02-09", "close": 15.9604, "volume": 12151.0}, {"date": "2021-02-10", "close": 15.96, "volume": 9892.0}, {"date": "2021-02-11", "close": 15.97, "volume": 5548.0}, {"date": "2021-02-12", "close": 16.06, "volume": 10645.0}, {"date": "2021-02-16", "close": 16.04, "volume": 14073.0}, {"date": "2021-02-17", "close": 16.02, "volume": 10481.0}, {"date": "2021-02-18", "close": 16.05, "volume": 15003.0}, {"date": "2021-02-19", "close": 16.0312, "volume": 18190.0}, {"date": "2021-02-22", "close": 16.04, "volume": 18310.0}, {"date": "2021-02-23", "close": 15.87, "volume": 9193.0}, {"date": "2021-02-24", "close": 15.81, "volume": 19777.0}, {"date": "2021-02-25", "close": 15.5476, "volume": 11488.0}, {"date": "2021-02-26", "close": 15.56, "volume": 18399.0}, {"date": "2021-03-01", "close": 15.71, "volume": 15000.0}, {"date": "2021-03-02", "close": 16.02, "volume": 10052.0}, {"date": "2021-03-03", "close": 15.83, "volume": 18579.0}, {"date": "2021-03-04", "close": 15.7153, "volume": 24593.0}, {"date": "2021-03-05", "close": 15.84, "volume": 11140.0}, {"date": "2021-03-08", "close": 15.6052, "volume": 10449.0}, {"date": "2021-03-09", "close": 15.61, "volume": 14247.0}, {"date": "2021-03-10", "close": 15.46, "volume": 26250.0}, {"date": "2021-03-11", "close": 15.49, "volume": 17671.0}, {"date": "2021-03-12", "close": 15.5, "volume": 13040.0}, {"date": "2021-03-15", "close": 15.42, "volume": 7718.0}, {"date": "2021-03-16", "close": 15.52, "volume": 14593.0}, {"date": "2021-03-17", "close": 15.49, "volume": 12370.0}, {"date": "2021-03-18", "close": 15.45, "volume": 13410.0}, {"date": "2021-03-19", "close": 15.38, "volume": 52010.0}, {"date": "2021-03-22", "close": 15.53, "volume": 15286.0}, {"date": "2021-03-23", "close": 15.16, "volume": 38822.0}, {"date": "2021-03-24", "close": 15.3, "volume": 11213.0}, {"date": "2021-03-25", "close": 15.17, "volume": 11675.0}, {"date": "2021-03-26", "close": 15.26, "volume": 12086.0}, {"date": "2021-03-29", "close": 15.2, "volume": 21128.0}, {"date": "2021-03-30", "close": 15.43, "volume": 13706.0}, {"date": "2021-03-31", "close": 15.61, "volume": 22027.0}, {"date": "2021-04-01", "close": 15.56, "volume": 19674.0}, {"date": "2021-04-05", "close": 15.4, "volume": 10172.0}, {"date": "2021-04-06", "close": 15.48, "volume": 16538.0}, {"date": "2021-04-07", "close": 15.31, "volume": 16498.0}, {"date": "2021-04-08", "close": 15.37, "volume": 17852.0}, {"date": "2021-04-09", "close": 15.26, "volume": 23994.0}, {"date": "2021-04-12", "close": 15.3, "volume": 9868.0}, {"date": "2021-04-13", "close": 15.31, "volume": 16078.0}, {"date": "2021-04-14", "close": 15.32, "volume": 20822.0}, {"date": "2021-04-15", "close": 15.38, "volume": 22302.0}, {"date": "2021-04-16", "close": 15.32, "volume": 8920.0}, {"date": "2021-04-19", "close": 15.38, "volume": 18434.0}, {"date": "2021-04-20", "close": 15.46, "volume": 24518.0}, {"date": "2021-04-21", "close": 15.42, "volume": 15351.0}, {"date": "2021-04-22", "close": 15.5, "volume": 32235.0}, {"date": "2021-04-23", "close": 15.53, "volume": 7472.0}, {"date": "2021-04-26", "close": 15.4, "volume": 22911.0}, {"date": "2021-04-27", "close": 15.45, "volume": 13029.0}, {"date": "2021-04-28", "close": 15.485, "volume": 9972.0}, {"date": "2021-04-29", "close": 15.52, "volume": 12218.0}, {"date": "2021-04-30", "close": 15.58, "volume": 4291.0}, {"date": "2021-05-03", "close": 15.66, "volume": 12095.0}, {"date": "2021-05-04", "close": 15.818, "volume": 17493.0}, {"date": "2021-05-05", "close": 15.97, "volume": 13602.0}, {"date": "2021-05-06", "close": 15.97, "volume": 9708.0}, {"date": "2021-05-07", "close": 15.8944, "volume": 17273.0}, {"date": "2021-05-10", "close": 15.89, "volume": 10349.0}, {"date": "2021-05-11", "close": 15.87, "volume": 8442.0}, {"date": "2021-05-12", "close": 15.9, "volume": 18398.0}, {"date": "2021-05-13", "close": 15.6791, "volume": 27435.0}, {"date": "2021-05-14", "close": 15.9, "volume": 8830.0}, {"date": "2021-05-17", "close": 15.621, "volume": 20852.0}, {"date": "2021-05-18", "close": 15.8, "volume": 17378.0}, {"date": "2021-05-19", "close": 15.85, "volume": 12489.0}, {"date": "2021-05-20", "close": 15.66, "volume": 18373.0}, {"date": "2021-05-21", "close": 15.7, "volume": 10666.0}, {"date": "2021-05-24", "close": 15.79, "volume": 10773.0}, {"date": "2021-05-25", "close": 15.83, "volume": 3347.0}, {"date": "2021-05-26", "close": 15.94, "volume": 9429.0}, {"date": "2021-05-27", "close": 16.0, "volume": 18940.0}, {"date": "2021-05-28", "close": 16.01, "volume": 42598.0}, {"date": "2021-06-01", "close": 16.06, "volume": 15086.0}, {"date": "2021-06-02", "close": 16.0484, "volume": 20844.0}, {"date": "2021-06-03", "close": 16.02, "volume": 14165.0}, {"date": "2021-06-04", "close": 16.09, "volume": 12031.0}, {"date": "2021-06-07", "close": 16.05, "volume": 10975.0}, {"date": "2021-06-08", "close": 16.1, "volume": 7066.0}, {"date": "2021-06-09", "close": 16.03, "volume": 12491.0}, {"date": "2021-06-10", "close": 15.95, "volume": 13438.0}, {"date": "2021-06-11", "close": 15.89, "volume": 25777.0}, {"date": "2021-06-14", "close": 15.74, "volume": 16178.0}, {"date": "2021-06-15", "close": 15.81, "volume": 21535.0}, {"date": "2021-06-16", "close": 15.76, "volume": 7374.0}, {"date": "2021-06-17", "close": 15.72, "volume": 17928.0}, {"date": "2021-06-18", "close": 15.64, "volume": 11141.0}, {"date": "2021-06-21", "close": 15.66, "volume": 11807.0}, {"date": "2021-06-22", "close": 15.65, "volume": 12302.0}, {"date": "2021-06-23", "close": 15.6, "volume": 8100.0}, {"date": "2021-06-24", "close": 15.68, "volume": 11332.0}, {"date": "2021-06-25", "close": 15.61, "volume": 13303.0}, {"date": "2021-06-28", "close": 15.79, "volume": 17230.0}, {"date": "2021-06-29", "close": 15.97, "volume": 9596.0}, {"date": "2021-06-30", "close": 15.991, "volume": 25041.0}, {"date": "2021-07-01", "close": 16.09, "volume": 17273.0}, {"date": "2021-07-02", "close": 16.01, "volume": 6632.0}, {"date": "2021-07-06", "close": 16.01, "volume": 14515.0}, {"date": "2021-07-07", "close": 15.97, "volume": 7541.0}, {"date": "2021-07-08", "close": 15.96, "volume": 14720.0}, {"date": "2021-07-09", "close": 15.87, "volume": 8557.0}, {"date": "2021-07-12", "close": 15.95, "volume": 9161.0}, {"date": "2021-07-13", "close": 15.83, "volume": 18881.0}, {"date": "2021-07-14", "close": 15.88, "volume": 9671.0}, {"date": "2021-07-15", "close": 15.88, "volume": 12814.0}, {"date": "2021-07-16", "close": 15.84, "volume": 12499.0}, {"date": "2021-07-19", "close": 15.74, "volume": 12968.0}, {"date": "2021-07-20", "close": 15.78, "volume": 12257.0}, {"date": "2021-07-21", "close": 15.82, "volume": 4861.0}, {"date": "2021-07-22", "close": 15.86, "volume": 7640.0}, {"date": "2021-07-23", "close": 15.94, "volume": 8911.0}, {"date": "2021-07-26", "close": 15.8884, "volume": 7995.0}, {"date": "2021-07-27", "close": 16.02, "volume": 11860.0}, {"date": "2021-07-28", "close": 16.05, "volume": 14421.0}, {"date": "2021-07-29", "close": 16.0412, "volume": 12423.0}, {"date": "2021-07-30", "close": 15.94, "volume": 6240.0}, {"date": "2021-08-02", "close": 15.98, "volume": 8370.0}, {"date": "2021-08-03", "close": 16.03, "volume": 6801.0}, {"date": "2021-08-04", "close": 16.04, "volume": 9132.0}, {"date": "2021-08-05", "close": 16.0595, "volume": 15243.0}, {"date": "2021-08-06", "close": 15.97, "volume": 7504.0}, {"date": "2021-08-09", "close": 15.94, "volume": 10244.0}, {"date": "2021-08-10", "close": 15.82, "volume": 13938.0}, {"date": "2021-08-11", "close": 15.85, "volume": 10232.0}, {"date": "2021-08-12", "close": 15.82, "volume": 10174.0}, {"date": "2021-08-13", "close": 15.91, "volume": 10160.0}, {"date": "2021-08-16", "close": 15.95, "volume": 7614.0}, {"date": "2021-08-17", "close": 15.94, "volume": 13174.0}, {"date": "2021-08-18", "close": 15.9, "volume": 8691.0}, {"date": "2021-08-19", "close": 15.93, "volume": 7443.0}, {"date": "2021-08-20", "close": 15.95, "volume": 11266.0}, {"date": "2021-08-23", "close": 15.965, "volume": 7385.0}, {"date": "2021-08-24", "close": 15.95, "volume": 8767.0}, {"date": "2021-08-25", "close": 15.93, "volume": 11186.0}, {"date": "2021-08-26", "close": 15.88, "volume": 7509.0}, {"date": "2021-08-27", "close": 15.9201, "volume": 15618.0}, {"date": "2021-08-30", "close": 15.96, "volume": 6266.0}, {"date": "2021-08-31", "close": 16.0, "volume": 5838.0}, {"date": "2021-09-01", "close": 15.9056, "volume": 7429.0}, {"date": "2021-09-02", "close": 15.93, "volume": 5559.0}, {"date": "2021-09-03", "close": 15.92, "volume": 4751.0}, {"date": "2021-09-07", "close": 15.9, "volume": 10288.0}, {"date": "2021-09-08", "close": 15.96, "volume": 12043.0}, {"date": "2021-09-09", "close": 16.18, "volume": 19904.0}, {"date": "2021-09-10", "close": 16.14, "volume": 20513.0}, {"date": "2021-09-13", "close": 16.1, "volume": 9142.0}, {"date": "2021-09-14", "close": 16.08, "volume": 10867.0}, {"date": "2021-09-15", "close": 16.08, "volume": 8903.0}, {"date": "2021-09-16", "close": 15.995, "volume": 8542.0}, {"date": "2021-09-17", "close": 15.8842, "volume": 7860.0}, {"date": "2021-09-20", "close": 15.92, "volume": 1345.0}, {"date": "2021-09-21", "close": 15.985, "volume": 2402.0}, {"date": "2021-09-22", "close": 15.987, "volume": 11307.0}, {"date": "2021-09-23", "close": 16.0637, "volume": 4936.0}, {"date": "2021-09-24", "close": 16.055, "volume": 9310.0}, {"date": "2021-09-27", "close": 16.0006, "volume": 3200.0}, {"date": "2021-09-28", "close": 15.93, "volume": 5125.0}, {"date": "2021-09-29", "close": 15.8, "volume": 35462.0}, {"date": "2021-09-30", "close": 15.87, "volume": 12195.0}, {"date": "2021-10-01", "close": 15.82, "volume": 9594.0}, {"date": "2021-10-04", "close": 15.95, "volume": 10051.0}, {"date": "2021-10-05", "close": 15.76, "volume": 8570.0}, {"date": "2021-10-06", "close": 15.73, "volume": 13500.0}, {"date": "2021-10-07", "close": 15.67, "volume": 6468.0}, {"date": "2021-10-08", "close": 15.64, "volume": 20131.0}, {"date": "2021-10-11", "close": 15.76, "volume": 15065.0}, {"date": "2021-10-12", "close": 15.69, "volume": 17267.0}, {"date": "2021-10-13", "close": 15.66, "volume": 19500.0}, {"date": "2021-10-14", "close": 15.71, "volume": 6439.0}, {"date": "2021-10-15", "close": 15.72, "volume": 9349.0}, {"date": "2021-10-18", "close": 15.59, "volume": 14152.0}, {"date": "2021-10-19", "close": 15.64, "volume": 7058.0}, {"date": "2021-10-20", "close": 15.6, "volume": 11563.0}, {"date": "2021-10-21", "close": 15.56, "volume": 6200.0}, {"date": "2021-10-22", "close": 15.63, "volume": 5315.0}, {"date": "2021-10-25", "close": 15.5, "volume": 13336.0}, {"date": "2021-10-26", "close": 15.66, "volume": 17485.0}, {"date": "2021-10-27", "close": 15.56, "volume": 5001.0}, {"date": "2021-10-28", "close": 15.54, "volume": 5193.0}, {"date": "2021-10-29", "close": 15.46, "volume": 21310.0}, {"date": "2021-11-01", "close": 15.41, "volume": 21131.0}, {"date": "2021-11-02", "close": 15.44, "volume": 15892.0}, {"date": "2021-11-03", "close": 15.54, "volume": 6502.0}, {"date": "2021-11-04", "close": 15.696, "volume": 10016.0}, {"date": "2021-11-05", "close": 15.53, "volume": 31787.0}, {"date": "2021-11-08", "close": 15.56, "volume": 4506.0}, {"date": "2021-11-09", "close": 15.595, "volume": 3342.0}, {"date": "2021-11-10", "close": 15.535, "volume": 15605.0}, {"date": "2021-11-11", "close": 15.55, "volume": 6714.0}, {"date": "2021-11-12", "close": 15.54, "volume": 2351.0}, {"date": "2021-11-15", "close": 15.53, "volume": 17903.0}, {"date": "2021-11-16", "close": 15.52, "volume": 4558.0}, {"date": "2021-11-17", "close": 15.4759, "volume": 17528.0}, {"date": "2021-11-18", "close": 15.51, "volume": 8483.0}, {"date": "2021-11-19", "close": 15.5, "volume": 10226.0}, {"date": "2021-11-22", "close": 15.48, "volume": 31837.0}, {"date": "2021-11-23", "close": 15.47, "volume": 6757.0}, {"date": "2021-11-24", "close": 15.47, "volume": 5940.0}, {"date": "2021-11-26", "close": 15.5386, "volume": 3847.0}, {"date": "2021-11-29", "close": 15.51, "volume": 8235.0}, {"date": "2021-11-30", "close": 15.59, "volume": 7438.0}, {"date": "2021-12-01", "close": 15.56, "volume": 13148.0}, {"date": "2021-12-02", "close": 15.54, "volume": 23959.0}, {"date": "2021-12-03", "close": 15.59, "volume": 10887.0}, {"date": "2021-12-06", "close": 15.5, "volume": 11436.0}, {"date": "2021-12-07", "close": 15.5748, "volume": 18886.0}, {"date": "2021-12-08", "close": 15.8722, "volume": 17497.0}, {"date": "2021-12-09", "close": 15.73, "volume": 7917.0}, {"date": "2021-12-10", "close": 15.2, "volume": 15734.0}, {"date": "2021-12-13", "close": 15.16, "volume": 4950.0}, {"date": "2021-12-14", "close": 15.43, "volume": 12925.0}, {"date": "2021-12-15", "close": 15.42, "volume": 42286.0}, {"date": "2021-12-16", "close": 15.27, "volume": 11132.0}, {"date": "2021-12-17", "close": 15.18, "volume": 8725.0}, {"date": "2021-12-20", "close": 14.78, "volume": 36904.0}, {"date": "2021-12-21", "close": 15.01, "volume": 30382.0}, {"date": "2021-12-22", "close": 15.07, "volume": 17509.0}, {"date": "2021-12-23", "close": 15.1956, "volume": 33598.0}, {"date": "2021-12-27", "close": 15.17, "volume": 23258.0}, {"date": "2021-12-28", "close": 15.12, "volume": 25737.0}, {"date": "2021-12-29", "close": 15.25, "volume": 20944.0}, {"date": "2021-12-30", "close": 15.2, "volume": 25568.0}, {"date": "2021-12-31", "close": 15.41, "volume": 21665.0}, {"date": "2022-01-03", "close": 15.15, "volume": 26015.0}, {"date": "2022-01-04", "close": 15.11, "volume": 34031.0}, {"date": "2022-01-05", "close": 14.84, "volume": 21099.0}, {"date": "2022-01-06", "close": 14.75, "volume": 24329.0}, {"date": "2022-01-07", "close": 14.72, "volume": 25486.0}, {"date": "2022-01-10", "close": 14.74, "volume": 16613.0}, {"date": "2022-01-11", "close": 14.73, "volume": 16768.0}, {"date": "2022-01-12", "close": 14.72, "volume": 18312.0}, {"date": "2022-01-13", "close": 14.75, "volume": 17175.0}, {"date": "2022-01-14", "close": 14.71, "volume": 29094.0}, {"date": "2022-01-18", "close": 15.14, "volume": 777868.0}, {"date": "2022-01-19", "close": 14.63, "volume": 92665.0}, {"date": "2022-01-20", "close": 14.83, "volume": 29841.0}, {"date": "2022-01-21", "close": 14.46, "volume": 34492.0}, {"date": "2022-01-24", "close": 14.38, "volume": 24047.0}, {"date": "2022-01-25", "close": 14.37, "volume": 30628.0}, {"date": "2022-01-26", "close": 14.33, "volume": 69218.0}, {"date": "2022-01-27", "close": 14.17, "volume": 36051.0}, {"date": "2022-01-28", "close": 14.13, "volume": 24754.0}, {"date": "2022-01-31", "close": 14.14, "volume": 28985.0}, {"date": "2022-02-01", "close": 14.25, "volume": 50292.0}, {"date": "2022-02-02", "close": 14.21, "volume": 36272.0}, {"date": "2022-02-03", "close": 14.11, "volume": 24404.0}, {"date": "2022-02-04", "close": 13.87, "volume": 47297.0}, {"date": "2022-02-07", "close": 13.89, "volume": 39065.0}, {"date": "2022-02-08", "close": 13.85, "volume": 35365.0}, {"date": "2022-02-09", "close": 13.87, "volume": 16405.0}, {"date": "2022-02-10", "close": 13.66, "volume": 31520.0}, {"date": "2022-02-11", "close": 13.6, "volume": 39873.0}, {"date": "2022-02-14", "close": 13.67, "volume": 53684.0}, {"date": "2022-02-15", "close": 13.64, "volume": 38594.0}, {"date": "2022-02-16", "close": 13.63, "volume": 63524.0}, {"date": "2022-02-17", "close": 13.61, "volume": 77349.0}, {"date": "2022-02-18", "close": 13.63, "volume": 54018.0}, {"date": "2022-02-22", "close": 13.53, "volume": 63649.0}, {"date": "2022-02-23", "close": 13.5, "volume": 86745.0}, {"date": "2022-02-24", "close": 13.49, "volume": 31963.0}, {"date": "2022-02-25", "close": 13.53, "volume": 17762.0}, {"date": "2022-02-28", "close": 13.59, "volume": 53911.0}, {"date": "2022-03-01", "close": 13.71, "volume": 135652.0}, {"date": "2022-03-02", "close": 13.62, "volume": 83361.0}, {"date": "2022-03-03", "close": 13.67, "volume": 35097.0}, {"date": "2022-03-04", "close": 13.72, "volume": 60914.0}, {"date": "2022-03-07", "close": 13.48, "volume": 35473.0}, {"date": "2022-03-08", "close": 13.39, "volume": 29311.0}, {"date": "2022-03-09", "close": 13.395, "volume": 16834.0}, {"date": "2022-03-10", "close": 13.15, "volume": 10222.0}, {"date": "2022-03-11", "close": 13.19, "volume": 23790.0}, {"date": "2022-03-14", "close": 13.02, "volume": 14179.0}, {"date": "2022-03-15", "close": 13.06, "volume": 19747.0}, {"date": "2022-03-16", "close": 13.18, "volume": 30369.0}, {"date": "2022-03-17", "close": 13.32, "volume": 33339.0}, {"date": "2022-03-18", "close": 13.19, "volume": 30800.0}, {"date": "2022-03-21", "close": 13.1, "volume": 40356.0}, {"date": "2022-03-22", "close": 13.08, "volume": 21579.0}, {"date": "2022-03-23", "close": 13.02, "volume": 22055.0}, {"date": "2022-03-24", "close": 13.05, "volume": 23697.0}, {"date": "2022-03-25", "close": 12.9, "volume": 33267.0}, {"date": "2022-03-28", "close": 12.97, "volume": 35059.0}, {"date": "2022-03-29", "close": 13.1, "volume": 39861.0}, {"date": "2022-03-30", "close": 13.19, "volume": 43045.0}, {"date": "2022-03-31", "close": 13.65, "volume": 204277.0}, {"date": "2022-04-01", "close": 13.71, "volume": 16880.0}, {"date": "2022-04-04", "close": 13.71, "volume": 32559.0}, {"date": "2022-04-05", "close": 13.79, "volume": 91765.0}, {"date": "2022-04-06", "close": 13.8, "volume": 44407.0}, {"date": "2022-04-07", "close": 13.39, "volume": 30700.0}, {"date": "2022-04-08", "close": 13.18, "volume": 25970.0}, {"date": "2022-04-11", "close": 13.08, "volume": 9058.0}, {"date": "2022-04-12", "close": 13.07, "volume": 8565.0}, {"date": "2022-04-13", "close": 13.1, "volume": 8091.0}, {"date": "2022-04-14", "close": 12.8, "volume": 20003.0}, {"date": "2022-04-18", "close": 12.77, "volume": 8093.0}, {"date": "2022-04-19", "close": 12.79, "volume": 19032.0}, {"date": "2022-04-20", "close": 13.02, "volume": 19314.0}, {"date": "2022-04-21", "close": 13.04, "volume": 10502.0}, {"date": "2022-04-22", "close": 12.99, "volume": 9244.0}, {"date": "2022-04-25", "close": 12.85, "volume": 12729.0}, {"date": "2022-04-26", "close": 12.93, "volume": 13566.0}, {"date": "2022-04-27", "close": 12.92, "volume": 14146.0}, {"date": "2022-04-28", "close": 12.95, "volume": 11629.0}, {"date": "2022-04-29", "close": 12.91, "volume": 12883.0}, {"date": "2022-05-02", "close": 12.55, "volume": 34025.0}, {"date": "2022-05-03", "close": 12.55, "volume": 24103.0}, {"date": "2022-05-04", "close": 12.55, "volume": 15222.0}, {"date": "2022-05-05", "close": 12.41, "volume": 17775.0}, {"date": "2022-05-06", "close": 12.37, "volume": 17189.0}, {"date": "2022-05-09", "close": 12.32, "volume": 34599.0}, {"date": "2022-05-10", "close": 12.31, "volume": 8754.0}, {"date": "2022-05-11", "close": 12.41, "volume": 27556.0}, {"date": "2022-05-12", "close": 12.45, "volume": 14412.0}, {"date": "2022-05-13", "close": 12.26, "volume": 26533.0}, {"date": "2022-05-16", "close": 12.29, "volume": 19506.0}, {"date": "2022-05-17", "close": 12.2627, "volume": 14218.0}, {"date": "2022-05-18", "close": 12.27, "volume": 9088.0}, {"date": "2022-05-19", "close": 12.21, "volume": 14415.0}, {"date": "2022-05-20", "close": 12.3, "volume": 8859.0}, {"date": "2022-05-23", "close": 12.21, "volume": 39842.0}, {"date": "2022-05-24", "close": 12.22, "volume": 13351.0}, {"date": "2022-05-25", "close": 12.39, "volume": 13843.0}, {"date": "2022-05-26", "close": 12.35, "volume": 11222.0}, {"date": "2022-05-27", "close": 12.47, "volume": 16990.0}, {"date": "2022-05-31", "close": 12.31, "volume": 27756.0}, {"date": "2022-06-01", "close": 12.26, "volume": 30715.0}, {"date": "2022-06-02", "close": 12.33, "volume": 21108.0}, {"date": "2022-06-03", "close": 12.19, "volume": 25044.0}, {"date": "2022-06-06", "close": 12.12, "volume": 47355.0}, {"date": "2022-06-07", "close": 12.16, "volume": 90807.0}, {"date": "2022-06-08", "close": 12.12, "volume": 33113.0}, {"date": "2022-06-09", "close": 12.01, "volume": 411250.0}, {"date": "2022-06-10", "close": 11.8, "volume": 36360.0}, {"date": "2022-06-13", "close": 11.56, "volume": 58779.0}, {"date": "2022-06-14", "close": 11.32, "volume": 33268.0}, {"date": "2022-06-15", "close": 11.26, "volume": 35817.0}, {"date": "2022-06-16", "close": 11.16, "volume": 30770.0}, {"date": "2022-06-17", "close": 11.18, "volume": 33322.0}, {"date": "2022-06-21", "close": 11.2, "volume": 17107.0}, {"date": "2022-06-22", "close": 11.19, "volume": 16342.0}, {"date": "2022-06-23", "close": 11.33, "volume": 18766.0}, {"date": "2022-06-24", "close": 11.404, "volume": 14933.0}, {"date": "2022-06-27", "close": 11.34, "volume": 14826.0}, {"date": "2022-06-28", "close": 11.32, "volume": 43851.0}, {"date": "2022-06-29", "close": 11.36, "volume": 39605.0}, {"date": "2022-06-30", "close": 11.38, "volume": 63248.0}, {"date": "2022-07-01", "close": 11.51, "volume": 32699.0}, {"date": "2022-07-05", "close": 11.53, "volume": 49541.0}, {"date": "2022-07-06", "close": 11.56, "volume": 32212.0}, {"date": "2022-07-07", "close": 11.55, "volume": 19720.0}, {"date": "2022-07-08", "close": 11.45, "volume": 25967.0}, {"date": "2022-07-11", "close": 11.48, "volume": 24073.0}, {"date": "2022-07-12", "close": 11.52, "volume": 23090.0}, {"date": "2022-07-13", "close": 11.46, "volume": 31216.0}, {"date": "2022-07-14", "close": 11.48, "volume": 20821.0}, {"date": "2022-07-15", "close": 11.52, "volume": 10193.0}, {"date": "2022-07-18", "close": 11.53, "volume": 25857.0}, {"date": "2022-07-19", "close": 11.59, "volume": 9785.0}, {"date": "2022-07-20", "close": 11.64, "volume": 10750.0}, {"date": "2022-07-21", "close": 11.66, "volume": 28716.0}, {"date": "2022-07-22", "close": 11.78, "volume": 32332.0}, {"date": "2022-07-25", "close": 11.76, "volume": 8953.0}, {"date": "2022-07-26", "close": 11.78, "volume": 13531.0}, {"date": "2022-07-27", "close": 11.93, "volume": 10175.0}, {"date": "2022-07-28", "close": 11.97, "volume": 6495.0}, {"date": "2022-07-29", "close": 12.02, "volume": 16279.0}, {"date": "2022-08-01", "close": 12.09, "volume": 18908.0}, {"date": "2022-08-02", "close": 12.1, "volume": 26794.0}, {"date": "2022-08-03", "close": 12.09, "volume": 24488.0}, {"date": "2022-08-04", "close": 12.11, "volume": 25183.0}, {"date": "2022-08-05", "close": 12.0, "volume": 45237.0}, {"date": "2022-08-08", "close": 12.11, "volume": 17291.0}, {"date": "2022-08-09", "close": 12.17, "volume": 15269.0}, {"date": "2022-08-10", "close": 12.31, "volume": 17641.0}, {"date": "2022-08-11", "close": 12.25, "volume": 19439.0}, {"date": "2022-08-12", "close": 12.33, "volume": 6934.0}, {"date": "2022-08-15", "close": 12.26, "volume": 3609.0}, {"date": "2022-08-16", "close": 12.16, "volume": 4710.0}, {"date": "2022-08-17", "close": 12.03, "volume": 18413.0}, {"date": "2022-08-18", "close": 12.1, "volume": 9625.0}, {"date": "2022-08-19", "close": 12.04, "volume": 15624.0}, {"date": "2022-08-22", "close": 11.91, "volume": 9710.0}, {"date": "2022-08-23", "close": 11.97, "volume": 18716.0}, {"date": "2022-08-24", "close": 11.97, "volume": 11600.0}, {"date": "2022-08-25", "close": 11.95, "volume": 7107.0}, {"date": "2022-08-26", "close": 11.88, "volume": 11592.0}, {"date": "2022-08-29", "close": 11.88, "volume": 17695.0}, {"date": "2022-08-30", "close": 11.84, "volume": 11703.0}, {"date": "2022-08-31", "close": 11.84, "volume": 16480.0}, {"date": "2022-09-01", "close": 11.78, "volume": 9061.0}, {"date": "2022-09-02", "close": 11.74, "volume": 4793.0}, {"date": "2022-09-06", "close": 11.72, "volume": 13771.0}, {"date": "2022-09-07", "close": 11.68, "volume": 8482.0}, {"date": "2022-09-08", "close": 11.6298, "volume": 17881.0}, {"date": "2022-09-09", "close": 11.49, "volume": 8717.0}, {"date": "2022-09-12", "close": 11.69, "volume": 80373.0}, {"date": "2022-09-13", "close": 11.54, "volume": 25544.0}, {"date": "2022-09-14", "close": 11.46, "volume": 17192.0}, {"date": "2022-09-15", "close": 11.4, "volume": 6274.0}, {"date": "2022-09-16", "close": 11.3, "volume": 6785.0}, {"date": "2022-09-19", "close": 11.31, "volume": 3802.0}, {"date": "2022-09-20", "close": 11.14, "volume": 11624.0}, {"date": "2022-09-21", "close": 11.185, "volume": 15658.0}, {"date": "2022-09-22", "close": 10.95, "volume": 17848.0}, {"date": "2022-09-23", "close": 10.87, "volume": 17784.0}, {"date": "2022-09-26", "close": 10.7, "volume": 13433.0}, {"date": "2022-09-27", "close": 10.56, "volume": 19248.0}, {"date": "2022-09-28", "close": 10.67, "volume": 24814.0}, {"date": "2022-09-29", "close": 10.54, "volume": 11051.0}, {"date": "2022-09-30", "close": 10.63, "volume": 62809.0}, {"date": "2022-10-03", "close": 10.69, "volume": 22956.0}, {"date": "2022-10-04", "close": 10.84, "volume": 12936.0}, {"date": "2022-10-05", "close": 10.77, "volume": 7292.0}, {"date": "2022-10-06", "close": 10.74, "volume": 8959.0}, {"date": "2022-10-07", "close": 10.68, "volume": 13152.0}, {"date": "2022-10-10", "close": 10.68, "volume": 9682.0}, {"date": "2022-10-11", "close": 10.53, "volume": 4283.0}, {"date": "2022-10-12", "close": 10.55, "volume": 15265.0}, {"date": "2022-10-13", "close": 10.44, "volume": 16297.0}, {"date": "2022-10-14", "close": 10.33, "volume": 6388.0}, {"date": "2022-10-17", "close": 10.33, "volume": 15181.0}, {"date": "2022-10-18", "close": 10.36, "volume": 26079.0}, {"date": "2022-10-19", "close": 10.25, "volume": 12783.0}, {"date": "2022-10-20", "close": 10.18, "volume": 10657.0}, {"date": "2022-10-21", "close": 10.17, "volume": 17153.0}, {"date": "2022-10-24", "close": 10.17, "volume": 19036.0}, {"date": "2022-10-25", "close": 10.32, "volume": 15591.0}, {"date": "2022-10-26", "close": 10.4, "volume": 14292.0}, {"date": "2022-10-27", "close": 10.52, "volume": 22773.0}, {"date": "2022-10-28", "close": 10.56, "volume": 17249.0}, {"date": "2022-10-31", "close": 10.48, "volume": 20218.0}, {"date": "2022-11-01", "close": 10.59, "volume": 14918.0}, {"date": "2022-11-02", "close": 10.66, "volume": 29715.0}, {"date": "2022-11-03", "close": 10.59, "volume": 16970.0}, {"date": "2022-11-04", "close": 10.58, "volume": 21868.0}, {"date": "2022-11-07", "close": 10.61, "volume": 30683.0}, {"date": "2022-11-08", "close": 10.6, "volume": 35174.0}, {"date": "2022-11-09", "close": 10.58, "volume": 23449.0}, {"date": "2022-11-10", "close": 10.87, "volume": 27776.0}, {"date": "2022-11-11", "close": 10.84, "volume": 12088.0}, {"date": "2022-11-14", "close": 10.79, "volume": 23623.0}, {"date": "2022-11-15", "close": 10.95, "volume": 11624.0}, {"date": "2022-11-16", "close": 11.032, "volume": 24422.0}, {"date": "2022-11-17", "close": 10.96, "volume": 19587.0}, {"date": "2022-11-18", "close": 10.99, "volume": 21062.0}, {"date": "2022-11-21", "close": 11.05, "volume": 18942.0}, {"date": "2022-11-22", "close": 11.1, "volume": 24031.0}, {"date": "2022-11-23", "close": 11.12, "volume": 20471.0}, {"date": "2022-11-25", "close": 11.14, "volume": 5371.0}, {"date": "2022-11-28", "close": 11.16, "volume": 17967.0}, {"date": "2022-11-29", "close": 11.14, "volume": 6019.0}, {"date": "2022-11-30", "close": 11.2, "volume": 16228.0}, {"date": "2022-12-01", "close": 11.3, "volume": 9109.0}, {"date": "2022-12-02", "close": 11.28, "volume": 12714.0}, {"date": "2022-12-05", "close": 11.21, "volume": 15460.0}, {"date": "2022-12-06", "close": 11.21, "volume": 19546.0}, {"date": "2022-12-07", "close": 11.26, "volume": 8968.0}, {"date": "2022-12-08", "close": 11.17, "volume": 16856.0}, {"date": "2022-12-09", "close": 10.895, "volume": 26875.0}, {"date": "2022-12-12", "close": 10.9, "volume": 83419.0}, {"date": "2022-12-13", "close": 11.02, "volume": 39853.0}, {"date": "2022-12-14", "close": 11.03, "volume": 18874.0}, {"date": "2022-12-15", "close": 11.06, "volume": 18032.0}, {"date": "2022-12-16", "close": 11.03, "volume": 39784.0}, {"date": "2022-12-19", "close": 11.06, "volume": 27818.0}, {"date": "2022-12-20", "close": 10.93, "volume": 20996.0}, {"date": "2022-12-21", "close": 10.94, "volume": 22626.0}, {"date": "2022-12-22", "close": 10.97, "volume": 23131.0}, {"date": "2022-12-23", "close": 10.94, "volume": 27628.0}, {"date": "2022-12-27", "close": 10.74, "volume": 59770.0}, {"date": "2022-12-28", "close": 10.73, "volume": 47108.0}, {"date": "2022-12-29", "close": 10.76, "volume": 39296.0}, {"date": "2022-12-30", "close": 10.65, "volume": 233191.0}, {"date": "2023-01-03", "close": 10.81, "volume": 25008.0}, {"date": "2023-01-04", "close": 10.98, "volume": 54573.0}, {"date": "2023-01-05", "close": 10.99, "volume": 47292.0}, {"date": "2023-01-06", "close": 11.1, "volume": 20072.0}, {"date": "2023-01-09", "close": 11.17, "volume": 27686.0}, {"date": "2023-01-10", "close": 11.17, "volume": 15912.0}, {"date": "2023-01-11", "close": 11.25, "volume": 22588.0}, {"date": "2023-01-12", "close": 11.35, "volume": 35214.0}, {"date": "2023-01-13", "close": 11.36, "volume": 29514.0}, {"date": "2023-01-17", "close": 11.32, "volume": 21385.0}, {"date": "2023-01-18", "close": 11.49, "volume": 41206.0}, {"date": "2023-01-19", "close": 11.49, "volume": 27528.0}, {"date": "2023-01-20", "close": 11.47, "volume": 22739.0}, {"date": "2023-01-23", "close": 11.47, "volume": 19977.0}, {"date": "2023-01-24", "close": 11.47, "volume": 13348.0}, {"date": "2023-01-25", "close": 11.44, "volume": 13326.0}, {"date": "2023-01-26", "close": 11.4018, "volume": 26745.0}, {"date": "2023-01-27", "close": 11.42, "volume": 10557.0}, {"date": "2023-01-30", "close": 11.44, "volume": 20292.0}, {"date": "2023-01-31", "close": 11.51, "volume": 9340.0}, {"date": "2023-02-01", "close": 11.56, "volume": 12169.0}, {"date": "2023-02-02", "close": 11.68, "volume": 20526.0}, {"date": "2023-02-03", "close": 11.66, "volume": 17623.0}, {"date": "2023-02-06", "close": 11.505, "volume": 19348.0}, {"date": "2023-02-07", "close": 11.4735, "volume": 11566.0}, {"date": "2023-02-08", "close": 11.44, "volume": 6333.0}, {"date": "2023-02-09", "close": 11.46, "volume": 21165.0}, {"date": "2023-02-10", "close": 11.44, "volume": 18651.0}, {"date": "2023-02-13", "close": 11.46, "volume": 28345.0}, {"date": "2023-02-14", "close": 11.41, "volume": 10898.0}, {"date": "2023-02-15", "close": 11.37, "volume": 11476.0}, {"date": "2023-02-16", "close": 11.29, "volume": 7037.0}, {"date": "2023-02-17", "close": 11.27, "volume": 11216.0}, {"date": "2023-02-21", "close": 11.07, "volume": 54188.0}, {"date": "2023-02-22", "close": 10.98, "volume": 44935.0}, {"date": "2023-02-23", "close": 11.044, "volume": 20524.0}, {"date": "2023-02-24", "close": 10.97, "volume": 14332.0}, {"date": "2023-02-27", "close": 10.97, "volume": 20758.0}, {"date": "2023-02-28", "close": 11.0, "volume": 19907.0}, {"date": "2023-03-01", "close": 10.9499, "volume": 18339.0}, {"date": "2023-03-02", "close": 10.92, "volume": 34930.0}, {"date": "2023-03-03", "close": 10.94, "volume": 40928.0}, {"date": "2023-03-06", "close": 10.9, "volume": 76715.0}, {"date": "2023-03-07", "close": 10.87, "volume": 22821.0}, {"date": "2023-03-08", "close": 10.87, "volume": 34748.0}, {"date": "2023-03-09", "close": 10.82, "volume": 50238.0}, {"date": "2023-03-10", "close": 10.76, "volume": 36110.0}, {"date": "2023-03-13", "close": 10.85, "volume": 44069.0}, {"date": "2023-03-14", "close": 10.85, "volume": 15940.0}, {"date": "2023-03-15", "close": 10.8, "volume": 26306.0}, {"date": "2023-03-16", "close": 10.8999, "volume": 4495.0}, {"date": "2023-03-17", "close": 10.87, "volume": 15385.0}, {"date": "2023-03-20", "close": 10.88, "volume": 17669.0}, {"date": "2023-03-21", "close": 10.83, "volume": 43700.0}, {"date": "2023-03-22", "close": 10.86, "volume": 14923.0}, {"date": "2023-03-23", "close": 10.9, "volume": 29811.0}, {"date": "2023-03-24", "close": 10.9, "volume": 25917.0}, {"date": "2023-03-27", "close": 10.81, "volume": 34876.0}, {"date": "2023-03-28", "close": 10.82, "volume": 24860.0}, {"date": "2023-03-29", "close": 10.91, "volume": 29506.0}, {"date": "2023-03-30", "close": 10.92, "volume": 33147.0}, {"date": "2023-03-31", "close": 10.92, "volume": 34408.0}, {"date": "2023-04-03", "close": 11.03, "volume": 40098.0}, {"date": "2023-04-04", "close": 11.04, "volume": 28163.0}, {"date": "2023-04-05", "close": 11.12, "volume": 32384.0}, {"date": "2023-04-06", "close": 11.14, "volume": 31445.0}, {"date": "2023-04-10", "close": 11.09, "volume": 20447.0}, {"date": "2023-04-11", "close": 11.16, "volume": 21976.0}, {"date": "2023-04-12", "close": 11.14, "volume": 15535.0}, {"date": "2023-04-13", "close": 11.12, "volume": 11936.0}, {"date": "2023-04-14", "close": 11.08, "volume": 9379.0}, {"date": "2023-04-17", "close": 10.97, "volume": 10389.0}, {"date": "2023-04-18", "close": 10.96, "volume": 17589.0}, {"date": "2023-04-19", "close": 10.98, "volume": 15422.0}, {"date": "2023-04-20", "close": 10.98, "volume": 28367.0}, {"date": "2023-04-21", "close": 10.95, "volume": 22031.0}, {"date": "2023-04-24", "close": 10.97, "volume": 35960.0}, {"date": "2023-04-25", "close": 10.95, "volume": 22660.0}, {"date": "2023-04-26", "close": 11.0, "volume": 25566.0}, {"date": "2023-04-27", "close": 10.95, "volume": 22345.0}, {"date": "2023-04-28", "close": 11.0, "volume": 65371.0}, {"date": "2023-05-01", "close": 10.85, "volume": 47560.0}, {"date": "2023-05-02", "close": 10.89, "volume": 34644.0}, {"date": "2023-05-03", "close": 10.95, "volume": 43431.0}, {"date": "2023-05-04", "close": 10.96, "volume": 27066.0}, {"date": "2023-05-05", "close": 10.98, "volume": 15169.0}, {"date": "2023-05-08", "close": 10.91, "volume": 17713.0}, {"date": "2023-05-09", "close": 10.88, "volume": 10052.0}, {"date": "2023-05-10", "close": 10.96, "volume": 15236.0}, {"date": "2023-05-11", "close": 11.01, "volume": 11167.0}, {"date": "2023-05-12", "close": 10.91, "volume": 25164.0}, {"date": "2023-05-15", "close": 10.89, "volume": 15251.0}, {"date": "2023-05-16", "close": 10.87, "volume": 19022.0}, {"date": "2023-05-17", "close": 10.91, "volume": 15126.0}, {"date": "2023-05-18", "close": 10.88, "volume": 15626.0}, {"date": "2023-05-19", "close": 10.83, "volume": 10551.0}, {"date": "2023-05-22", "close": 10.84, "volume": 19571.0}, {"date": "2023-05-23", "close": 10.82, "volume": 35032.0}, {"date": "2023-05-24", "close": 10.82, "volume": 39324.0}, {"date": "2023-05-25", "close": 10.76, "volume": 18951.0}, {"date": "2023-05-26", "close": 10.78, "volume": 6805.0}, {"date": "2023-05-30", "close": 10.85, "volume": 7535.0}, {"date": "2023-05-31", "close": 10.88, "volume": 23615.0}, {"date": "2023-06-01", "close": 10.91, "volume": 8305.0}, {"date": "2023-06-02", "close": 10.89, "volume": 13809.0}, {"date": "2023-06-05", "close": 10.83, "volume": 23982.0}, {"date": "2023-06-06", "close": 10.82, "volume": 17710.0}, {"date": "2023-06-07", "close": 10.83, "volume": 28044.0}, {"date": "2023-06-08", "close": 10.88, "volume": 26358.0}, {"date": "2023-06-09", "close": 10.77, "volume": 16979.0}, {"date": "2023-06-12", "close": 10.73, "volume": 82542.0}, {"date": "2023-06-13", "close": 10.7, "volume": 23112.0}, {"date": "2023-06-14", "close": 10.78, "volume": 14858.0}, {"date": "2023-06-15", "close": 10.8, "volume": 8951.0}, {"date": "2023-06-16", "close": 10.73, "volume": 24187.0}, {"date": "2023-06-20", "close": 10.74, "volume": 21939.0}, {"date": "2023-06-21", "close": 10.75, "volume": 18705.0}, {"date": "2023-06-22", "close": 10.71, "volume": 26096.0}, {"date": "2023-06-23", "close": 10.73, "volume": 21145.0}, {"date": "2023-06-26", "close": 10.72, "volume": 27616.0}, {"date": "2023-06-27", "close": 10.75, "volume": 8730.0}, {"date": "2023-06-28", "close": 10.8, "volume": 16478.0}, {"date": "2023-06-29", "close": 10.72, "volume": 25974.0}, {"date": "2023-06-30", "close": 10.77, "volume": 26888.0}, {"date": "2023-07-03", "close": 10.745, "volume": 11984.0}, {"date": "2023-07-05", "close": 10.74, "volume": 31117.0}, {"date": "2023-07-06", "close": 10.67, "volume": 12874.0}, {"date": "2023-07-07", "close": 10.7, "volume": 23738.0}, {"date": "2023-07-10", "close": 10.73, "volume": 18268.0}, {"date": "2023-07-11", "close": 10.73, "volume": 28823.0}, {"date": "2023-07-12", "close": 10.79, "volume": 21999.0}, {"date": "2023-07-13", "close": 10.85, "volume": 15652.0}, {"date": "2023-07-14", "close": 10.79, "volume": 31551.0}, {"date": "2023-07-17", "close": 10.8, "volume": 28369.0}, {"date": "2023-07-18", "close": 10.84, "volume": 13818.0}, {"date": "2023-07-19", "close": 10.86, "volume": 10889.0}, {"date": "2023-07-20", "close": 10.78, "volume": 7052.0}, {"date": "2023-07-21", "close": 10.81, "volume": 16437.0}, {"date": "2023-07-24", "close": 10.83, "volume": 9583.0}, {"date": "2023-07-25", "close": 10.81, "volume": 9858.0}, {"date": "2023-07-26", "close": 10.82, "volume": 12729.0}, {"date": "2023-07-27", "close": 10.78, "volume": 22446.0}, {"date": "2023-07-28", "close": 10.91, "volume": 12780.0}, {"date": "2023-07-31", "close": 11.0, "volume": 16669.0}, {"date": "2023-08-01", "close": 10.85, "volume": 18536.0}, {"date": "2023-08-02", "close": 10.8, "volume": 16418.0}, {"date": "2023-08-03", "close": 10.69, "volume": 18957.0}, {"date": "2023-08-04", "close": 10.79, "volume": 17776.0}, {"date": "2023-08-07", "close": 10.81, "volume": 42492.0}, {"date": "2023-08-08", "close": 10.86, "volume": 13282.0}, {"date": "2023-08-09", "close": 10.86, "volume": 10094.0}, {"date": "2023-08-10", "close": 10.93, "volume": 28852.0}, {"date": "2023-08-11", "close": 10.8, "volume": 6168.0}, {"date": "2023-08-14", "close": 10.75, "volume": 11847.0}, {"date": "2023-08-15", "close": 10.66, "volume": 8773.0}, {"date": "2023-08-16", "close": 10.67, "volume": 31282.0}, {"date": "2023-08-17", "close": 10.63, "volume": 12681.0}, {"date": "2023-08-18", "close": 10.66, "volume": 34672.0}, {"date": "2023-08-21", "close": 10.7, "volume": 12305.0}, {"date": "2023-08-22", "close": 10.65, "volume": 11907.0}, {"date": "2023-08-23", "close": 10.74, "volume": 6529.0}, {"date": "2023-08-24", "close": 10.7, "volume": 29417.0}, {"date": "2023-08-25", "close": 10.71, "volume": 2128.0}, {"date": "2023-08-28", "close": 10.7, "volume": 5982.0}, {"date": "2023-08-29", "close": 10.72, "volume": 18985.0}, {"date": "2023-08-30", "close": 10.75, "volume": 22401.0}, {"date": "2023-08-31", "close": 10.78, "volume": 10579.0}, {"date": "2023-09-01", "close": 10.76, "volume": 19727.0}, {"date": "2023-09-05", "close": 10.68, "volume": 14022.0}, {"date": "2023-09-06", "close": 10.69, "volume": 7499.0}, {"date": "2023-09-07", "close": 10.66, "volume": 6966.0}, {"date": "2023-09-08", "close": 10.63, "volume": 18077.0}, {"date": "2023-09-11", "close": 10.67, "volume": 9596.0}, {"date": "2023-09-12", "close": 10.67, "volume": 13842.0}, {"date": "2023-09-13", "close": 10.69, "volume": 15421.0}, {"date": "2023-09-14", "close": 10.66, "volume": 5496.0}, {"date": "2023-09-15", "close": 10.57, "volume": 5082.0}, {"date": "2023-09-18", "close": 10.52, "volume": 7331.0}, {"date": "2023-09-19", "close": 10.48, "volume": 1935.0}, {"date": "2023-09-20", "close": 10.54, "volume": 6315.0}, {"date": "2023-09-21", "close": 10.39, "volume": 10706.0}, {"date": "2023-09-22", "close": 10.35, "volume": 16342.0}, {"date": "2023-09-25", "close": 10.28, "volume": 10891.0}, {"date": "2023-09-26", "close": 10.23, "volume": 26684.0}, {"date": "2023-09-27", "close": 10.25, "volume": 26264.0}, {"date": "2023-09-28", "close": 10.22, "volume": 6248.0}, {"date": "2023-09-29", "close": 10.26, "volume": 14403.0}, {"date": "2023-10-02", "close": 10.16, "volume": 11305.0}, {"date": "2023-10-03", "close": 10.13, "volume": 24452.0}, {"date": "2023-10-04", "close": 10.16, "volume": 7838.0}, {"date": "2023-10-05", "close": 10.11, "volume": 17347.0}, {"date": "2023-10-06", "close": 10.08, "volume": 25237.0}, {"date": "2023-10-09", "close": 10.11, "volume": 30800.0}, {"date": "2023-10-10", "close": 10.13, "volume": 27079.0}, {"date": "2023-10-11", "close": 10.19, "volume": 21316.0}, {"date": "2023-10-12", "close": 10.08, "volume": 16861.0}, {"date": "2023-10-13", "close": 10.18, "volume": 7879.0}, {"date": "2023-10-16", "close": 10.18, "volume": 25745.0}, {"date": "2023-10-17", "close": 10.101, "volume": 12110.0}, {"date": "2023-10-18", "close": 10.06, "volume": 13054.0}, {"date": "2023-10-19", "close": 9.9252, "volume": 10909.0}, {"date": "2023-10-20", "close": 9.85, "volume": 3986.0}, {"date": "2023-10-23", "close": 9.835, "volume": 9392.0}, {"date": "2023-10-24", "close": 9.88, "volume": 6564.0}, {"date": "2023-10-25", "close": 9.8, "volume": 7666.0}, {"date": "2023-10-26", "close": 9.76, "volume": 11448.0}, {"date": "2023-10-27", "close": 9.79, "volume": 7463.0}, {"date": "2023-10-30", "close": 9.77, "volume": 9570.0}, {"date": "2023-10-31", "close": 9.8, "volume": 11189.0}, {"date": "2023-11-01", "close": 9.93, "volume": 8403.0}, {"date": "2023-11-02", "close": 10.09, "volume": 7030.0}, {"date": "2023-11-03", "close": 10.2, "volume": 23678.0}, {"date": "2023-11-06", "close": 10.1484, "volume": 9698.0}, {"date": "2023-11-07", "close": 10.16, "volume": 25096.0}, {"date": "2023-11-08", "close": 10.21, "volume": 6567.0}, {"date": "2023-11-09", "close": 10.04, "volume": 47561.0}, {"date": "2023-11-10", "close": 10.16, "volume": 30548.0}, {"date": "2023-11-13", "close": 10.14, "volume": 9730.0}, {"date": "2023-11-14", "close": 10.31, "volume": 20540.0}, {"date": "2023-11-15", "close": 10.26, "volume": 11749.0}, {"date": "2023-11-16", "close": 10.36, "volume": 12951.0}, {"date": "2023-11-17", "close": 10.36, "volume": 22969.0}, {"date": "2023-11-20", "close": 10.34, "volume": 20700.0}, {"date": "2023-11-21", "close": 10.36, "volume": 12935.0}, {"date": "2023-11-22", "close": 10.42, "volume": 15950.0}, {"date": "2023-11-24", "close": 10.415, "volume": 4218.0}, {"date": "2023-11-27", "close": 10.44, "volume": 21102.0}, {"date": "2023-11-28", "close": 10.44, "volume": 23460.0}, {"date": "2023-11-29", "close": 10.5, "volume": 51272.0}, {"date": "2023-11-30", "close": 10.5, "volume": 31303.0}, {"date": "2023-12-01", "close": 10.69, "volume": 13077.0}, {"date": "2023-12-04", "close": 10.6, "volume": 7842.0}, {"date": "2023-12-05", "close": 10.68, "volume": 14145.0}, {"date": "2023-12-06", "close": 10.7, "volume": 8243.0}, {"date": "2023-12-07", "close": 10.72, "volume": 9231.0}, {"date": "2023-12-08", "close": 10.51, "volume": 6273.0}, {"date": "2023-12-11", "close": 10.53, "volume": 14149.0}, {"date": "2023-12-12", "close": 10.55, "volume": 15538.0}, {"date": "2023-12-13", "close": 10.6828, "volume": 63271.0}, {"date": "2023-12-14", "close": 10.82, "volume": 12531.0}, {"date": "2023-12-15", "close": 10.88, "volume": 17888.0}, {"date": "2023-12-18", "close": 10.84, "volume": 22423.0}, {"date": "2023-12-19", "close": 10.86, "volume": 13393.0}, {"date": "2023-12-20", "close": 10.88, "volume": 35413.0}, {"date": "2023-12-21", "close": 10.88, "volume": 11744.0}, {"date": "2023-12-22", "close": 10.82, "volume": 24749.0}, {"date": "2023-12-26", "close": 10.88, "volume": 15951.0}, {"date": "2023-12-27", "close": 10.88, "volume": 22993.0}, {"date": "2023-12-28", "close": 10.87, "volume": 15379.0}, {"date": "2023-12-29", "close": 10.88, "volume": 34825.0}, {"date": "2024-01-02", "close": 10.9, "volume": 17711.0}, {"date": "2024-01-03", "close": 10.91, "volume": 5376.0}, {"date": "2024-01-04", "close": 10.9, "volume": 16516.0}, {"date": "2024-01-05", "close": 10.92, "volume": 25587.0}, {"date": "2024-01-08", "close": 10.98, "volume": 7977.0}, {"date": "2024-01-09", "close": 10.98, "volume": 14719.0}, {"date": "2024-01-10", "close": 10.97, "volume": 16162.0}, {"date": "2024-01-11", "close": 11.01, "volume": 5974.0}, {"date": "2024-01-12", "close": 11.041, "volume": 17908.0}, {"date": "2024-01-16", "close": 10.93, "volume": 15804.0}, {"date": "2024-01-17", "close": 10.94, "volume": 13127.0}, {"date": "2024-01-18", "close": 10.94, "volume": 21937.0}, {"date": "2024-01-19", "close": 10.93, "volume": 38440.0}, {"date": "2024-01-22", "close": 10.99, "volume": 20403.0}, {"date": "2024-01-23", "close": 10.98, "volume": 37381.0}, {"date": "2024-01-24", "close": 10.97, "volume": 22538.0}, {"date": "2024-01-25", "close": 11.0, "volume": 22897.0}, {"date": "2024-01-26", "close": 10.99, "volume": 18261.0}, {"date": "2024-01-29", "close": 11.03, "volume": 23666.0}, {"date": "2024-01-30", "close": 11.06, "volume": 15420.0}, {"date": "2024-01-31", "close": 11.09, "volume": 35401.0}, {"date": "2024-02-01", "close": 11.14, "volume": 18694.0}, {"date": "2024-02-02", "close": 11.05, "volume": 19795.0}, {"date": "2024-02-05", "close": 11.04, "volume": 23529.0}, {"date": "2024-02-06", "close": 11.2, "volume": 18518.0}, {"date": "2024-02-07", "close": 11.19, "volume": 13518.0}, {"date": "2024-02-08", "close": 11.1, "volume": 10895.0}, {"date": "2024-02-09", "close": 11.0, "volume": 11217.0}, {"date": "2024-02-12", "close": 11.05, "volume": 27915.0}, {"date": "2024-02-13", "close": 10.88, "volume": 19756.0}, {"date": "2024-02-14", "close": 10.91, "volume": 23617.0}, {"date": "2024-02-15", "close": 10.94, "volume": 14850.0}, {"date": "2024-02-16", "close": 10.89, "volume": 11527.0}, {"date": "2024-02-20", "close": 10.8899, "volume": 7644.0}, {"date": "2024-02-21", "close": 10.88, "volume": 13023.0}, {"date": "2024-02-22", "close": 10.84, "volume": 76319.0}, {"date": "2024-02-23", "close": 10.82, "volume": 92875.0}, {"date": "2024-02-26", "close": 10.75, "volume": 211409.0}, {"date": "2024-02-27", "close": 10.77, "volume": 210922.0}, {"date": "2024-02-28", "close": 10.76, "volume": 43066.0}, {"date": "2024-02-29", "close": 10.79, "volume": 22437.0}, {"date": "2024-03-01", "close": 10.79, "volume": 42374.0}, {"date": "2024-03-04", "close": 10.77, "volume": 34647.0}, {"date": "2024-03-05", "close": 10.82, "volume": 29007.0}, {"date": "2024-03-06", "close": 10.8, "volume": 30318.0}, {"date": "2024-03-07", "close": 10.82, "volume": 32888.0}, {"date": "2024-03-08", "close": 10.71, "volume": 68218.0}, {"date": "2024-03-11", "close": 10.72, "volume": 70700.0}, {"date": "2024-03-12", "close": 10.79, "volume": 62610.0}, {"date": "2024-03-13", "close": 10.93, "volume": 78385.0}, {"date": "2024-03-14", "close": 10.9, "volume": 61102.0}, {"date": "2024-03-15", "close": 10.91, "volume": 21395.0}, {"date": "2024-03-18", "close": 10.9301, "volume": 14665.0}, {"date": "2024-03-19", "close": 10.96, "volume": 20953.0}, {"date": "2024-03-20", "close": 11.01, "volume": 17732.0}, {"date": "2024-03-21", "close": 11.03, "volume": 12891.0}, {"date": "2024-03-22", "close": 11.08, "volume": 9547.0}, {"date": "2024-03-25", "close": 11.07, "volume": 26542.0}, {"date": "2024-03-26", "close": 11.04, "volume": 38445.0}, {"date": "2024-03-27", "close": 11.16, "volume": 10668.0}, {"date": "2024-03-28", "close": 11.18, "volume": 31994.0}, {"date": "2024-04-01", "close": 11.13, "volume": 13460.0}, {"date": "2024-04-02", "close": 10.95, "volume": 25936.0}, {"date": "2024-04-03", "close": 10.98, "volume": 12389.0}, {"date": "2024-04-04", "close": 10.98, "volume": 21639.0}, {"date": "2024-04-05", "close": 10.97, "volume": 10752.0}, {"date": "2024-04-08", "close": 10.9, "volume": 22641.0}, {"date": "2024-04-09", "close": 10.92, "volume": 10137.0}, {"date": "2024-04-10", "close": 10.86, "volume": 15153.0}, {"date": "2024-04-11", "close": 10.77, "volume": 19650.0}, {"date": "2024-04-12", "close": 10.7599, "volume": 17822.0}, {"date": "2024-04-15", "close": 10.72, "volume": 18646.0}, {"date": "2024-04-16", "close": 10.74, "volume": 17120.0}, {"date": "2024-04-17", "close": 10.81, "volume": 28030.0}, {"date": "2024-04-18", "close": 10.91, "volume": 9155.0}, {"date": "2024-04-19", "close": 10.96, "volume": 5434.0}, {"date": "2024-04-22", "close": 11.02, "volume": 16685.0}, {"date": "2024-04-23", "close": 11.03, "volume": 8664.0}, {"date": "2024-04-24", "close": 10.99, "volume": 19247.0}, {"date": "2024-04-25", "close": 10.92, "volume": 24476.0}, {"date": "2024-04-26", "close": 11.02, "volume": 20038.0}, {"date": "2024-04-29", "close": 11.03, "volume": 5893.0}, {"date": "2024-04-30", "close": 11.03, "volume": 7640.0}, {"date": "2024-05-01", "close": 11.06, "volume": 12585.0}, {"date": "2024-05-02", "close": 11.06, "volume": 8459.0}, {"date": "2024-05-03", "close": 11.13, "volume": 6982.0}, {"date": "2024-05-06", "close": 11.16, "volume": 7890.0}, {"date": "2024-05-07", "close": 11.55, "volume": 96465.0}, {"date": "2024-05-08", "close": 11.54, "volume": 26096.0}, {"date": "2024-05-09", "close": 11.4, "volume": 27165.0}, {"date": "2024-05-10", "close": 11.5, "volume": 14314.0}, {"date": "2024-05-13", "close": 11.43, "volume": 10969.0}, {"date": "2024-05-14", "close": 11.55, "volume": 8530.0}, {"date": "2024-05-15", "close": 11.52, "volume": 5069.0}, {"date": "2024-05-16", "close": 11.51, "volume": 6332.0}, {"date": "2024-05-17", "close": 11.51, "volume": 5059.0}, {"date": "2024-05-20", "close": 11.4, "volume": 8350.0}, {"date": "2024-05-21", "close": 11.44, "volume": 7170.0}, {"date": "2024-05-22", "close": 11.43, "volume": 13277.0}, {"date": "2024-05-23", "close": 11.29, "volume": 15910.0}, {"date": "2024-05-24", "close": 11.29, "volume": 13773.0}, {"date": "2024-05-28", "close": 11.18, "volume": 35278.0}, {"date": "2024-05-29", "close": 10.97, "volume": 35003.0}, {"date": "2024-05-30", "close": 10.98, "volume": 19566.0}, {"date": "2024-05-31", "close": 11.0499, "volume": 14171.0}, {"date": "2024-06-03", "close": 11.02, "volume": 25164.0}, {"date": "2024-06-04", "close": 11.0, "volume": 18525.0}, {"date": "2024-06-05", "close": 10.99, "volume": 42866.0}, {"date": "2024-06-06", "close": 10.99, "volume": 11608.0}, {"date": "2024-06-07", "close": 10.96, "volume": 18041.0}, {"date": "2024-06-10", "close": 10.92, "volume": 18334.0}, {"date": "2024-06-11", "close": 10.98, "volume": 10739.0}, {"date": "2024-06-12", "close": 11.0, "volume": 57219.0}, {"date": "2024-06-13", "close": 10.9, "volume": 29612.0}, {"date": "2024-06-14", "close": 10.9, "volume": 12640.0}, {"date": "2024-06-17", "close": 10.82, "volume": 50795.0}, {"date": "2024-06-18", "close": 10.77, "volume": 60028.0}, {"date": "2024-06-20", "close": 10.77, "volume": 39061.0}, {"date": "2024-06-21", "close": 10.85, "volume": 35345.0}, {"date": "2024-06-24", "close": 10.87, "volume": 39313.0}, {"date": "2024-06-25", "close": 10.83, "volume": 55594.0}, {"date": "2024-06-26", "close": 10.82, "volume": 32039.0}, {"date": "2024-06-27", "close": 10.9, "volume": 46813.0}, {"date": "2024-06-28", "close": 10.9, "volume": 41525.0}, {"date": "2024-07-01", "close": 10.92, "volume": 53772.0}, {"date": "2024-07-02", "close": 10.93, "volume": 13697.0}, {"date": "2024-07-03", "close": 11.01, "volume": 7059.0}, {"date": "2024-07-05", "close": 11.02, "volume": 10770.0}, {"date": "2024-07-08", "close": 11.01, "volume": 10160.0}, {"date": "2024-07-09", "close": 11.0, "volume": 13873.0}, {"date": "2024-07-10", "close": 11.0506, "volume": 20126.0}, {"date": "2024-07-11", "close": 11.15, "volume": 7453.0}, {"date": "2024-07-12", "close": 11.27, "volume": 10973.0}, {"date": "2024-07-15", "close": 11.165, "volume": 19996.0}, {"date": "2024-07-16", "close": 11.26, "volume": 9172.0}, {"date": "2024-07-17", "close": 11.19, "volume": 4000.0}, {"date": "2024-07-18", "close": 11.185, "volume": 16448.0}, {"date": "2024-07-19", "close": 11.15, "volume": 3227.0}, {"date": "2024-07-22", "close": 11.14, "volume": 4044.0}, {"date": "2024-07-23", "close": 11.18, "volume": 14673.0}, {"date": "2024-07-24", "close": 11.115, "volume": 32958.0}, {"date": "2024-07-25", "close": 11.21, "volume": 21280.0}, {"date": "2024-07-26", "close": 11.2467, "volume": 5857.0}, {"date": "2024-07-29", "close": 11.23, "volume": 13662.0}, {"date": "2024-07-30", "close": 11.2955, "volume": 15281.0}, {"date": "2024-07-31", "close": 11.3599, "volume": 9556.0}, {"date": "2024-08-01", "close": 11.38, "volume": 7175.0}, {"date": "2024-08-02", "close": 11.53, "volume": 11150.0}, {"date": "2024-08-05", "close": 11.35, "volume": 11804.0}, {"date": "2024-08-06", "close": 11.28, "volume": 7200.0}, {"date": "2024-08-07", "close": 11.28, "volume": 5684.0}, {"date": "2024-08-08", "close": 11.2845, "volume": 6129.0}, {"date": "2024-08-09", "close": 11.33, "volume": 16650.0}, {"date": "2024-08-12", "close": 11.3525, "volume": 10471.0}, {"date": "2024-08-13", "close": 11.39, "volume": 7912.0}, {"date": "2024-08-14", "close": 11.43, "volume": 9485.0}, {"date": "2024-08-15", "close": 11.39, "volume": 25265.0}, {"date": "2024-08-16", "close": 11.42, "volume": 3350.0}, {"date": "2024-08-19", "close": 11.43, "volume": 4862.0}, {"date": "2024-08-20", "close": 11.46, "volume": 21031.0}, {"date": "2024-08-21", "close": 11.46, "volume": 25936.0}, {"date": "2024-08-22", "close": 11.4246, "volume": 11660.0}, {"date": "2024-08-23", "close": 11.47, "volume": 9569.0}, {"date": "2024-08-26", "close": 11.55, "volume": 40252.0}, {"date": "2024-08-27", "close": 11.53, "volume": 5307.0}, {"date": "2024-08-28", "close": 11.6, "volume": 32336.0}, {"date": "2024-08-29", "close": 11.8, "volume": 81192.0}, {"date": "2024-08-30", "close": 11.7501, "volume": 12904.0}, {"date": "2024-09-03", "close": 11.72, "volume": 8698.0}, {"date": "2024-09-04", "close": 11.655, "volume": 29386.0}, {"date": "2024-09-05", "close": 11.66, "volume": 18481.0}, {"date": "2024-09-06", "close": 11.66, "volume": 18973.0}, {"date": "2024-09-09", "close": 11.68, "volume": 12723.0}, {"date": "2024-09-10", "close": 11.69, "volume": 72279.0}, {"date": "2024-09-11", "close": 11.68, "volume": 24866.0}, {"date": "2024-09-12", "close": 11.67, "volume": 18835.0}, {"date": "2024-09-13", "close": 11.621, "volume": 5135.0}, {"date": "2024-09-16", "close": 11.65, "volume": 2286.0}, {"date": "2024-09-17", "close": 11.66, "volume": 2649.0}, {"date": "2024-09-18", "close": 11.6, "volume": 18522.0}, {"date": "2024-09-19", "close": 11.59, "volume": 37306.0}, {"date": "2024-09-20", "close": 11.59, "volume": 32569.0}, {"date": "2024-09-23", "close": 11.57, "volume": 13662.0}, {"date": "2024-09-24", "close": 11.58, "volume": 12411.0}, {"date": "2024-09-25", "close": 11.59, "volume": 9193.0}, {"date": "2024-09-26", "close": 11.5871, "volume": 9471.0}, {"date": "2024-09-27", "close": 11.63, "volume": 21962.0}, {"date": "2024-09-30", "close": 11.625, "volume": 10248.0}, {"date": "2024-10-01", "close": 11.6459, "volume": 7360.0}, {"date": "2024-10-02", "close": 11.64, "volume": 12529.0}, {"date": "2024-10-03", "close": 11.62, "volume": 17949.0}, {"date": "2024-10-04", "close": 11.57, "volume": 25589.0}, {"date": "2024-10-07", "close": 11.56, "volume": 90742.0}, {"date": "2024-10-08", "close": 11.5889, "volume": 27002.0}, {"date": "2024-10-09", "close": 11.5851, "volume": 14258.0}, {"date": "2024-10-10", "close": 11.58, "volume": 17543.0}, {"date": "2024-10-11", "close": 11.58, "volume": 4482.0}, {"date": "2024-10-14", "close": 11.57, "volume": 21891.0}, {"date": "2024-10-15", "close": 11.671, "volume": 2581.0}, {"date": "2024-10-16", "close": 11.7018, "volume": 17004.0}, {"date": "2024-10-17", "close": 11.66, "volume": 47635.0}, {"date": "2024-10-18", "close": 11.69, "volume": 33437.0}, {"date": "2024-10-21", "close": 11.59, "volume": 23309.0}, {"date": "2024-10-22", "close": 11.62, "volume": 11119.0}, {"date": "2024-10-23", "close": 11.57, "volume": 6343.0}, {"date": "2024-10-24", "close": 11.5783, "volume": 4429.0}, {"date": "2024-10-25", "close": 11.59, "volume": 131464.0}, {"date": "2024-10-28", "close": 11.6, "volume": 2979.0}, {"date": "2024-10-29", "close": 11.56, "volume": 4304.0}, {"date": "2024-10-30", "close": 11.5511, "volume": 4634.0}, {"date": "2024-10-31", "close": 11.4, "volume": 1842.0}, {"date": "2024-11-01", "close": 11.45, "volume": 6645.0}, {"date": "2024-11-04", "close": 11.44, "volume": 5934.0}, {"date": "2024-11-05", "close": 11.46, "volume": 8064.0}, {"date": "2024-11-06", "close": 11.5, "volume": 4986.0}, {"date": "2024-11-07", "close": 11.51, "volume": 32924.0}, {"date": "2024-11-08", "close": 11.5301, "volume": 5251.0}, {"date": "2024-11-11", "close": 11.52, "volume": 5838.0}, {"date": "2024-11-12", "close": 11.4, "volume": 5011.0}, {"date": "2024-11-13", "close": 11.39, "volume": 6448.0}, {"date": "2024-11-14", "close": 11.4354, "volume": 2570.0}, {"date": "2024-11-15", "close": 11.44, "volume": 7224.0}, {"date": "2024-11-18", "close": 11.45, "volume": 4393.0}, {"date": "2024-11-19", "close": 11.39, "volume": 1231.0}, {"date": "2024-11-20", "close": 11.41, "volume": 13562.0}, {"date": "2024-11-21", "close": 11.54, "volume": 4726.0}, {"date": "2024-11-22", "close": 11.47, "volume": 8773.0}, {"date": "2024-11-25", "close": 11.56, "volume": 7845.0}, {"date": "2024-11-26", "close": 11.5, "volume": 21812.0}, {"date": "2024-11-27", "close": 11.5268, "volume": 1183.0}, {"date": "2024-11-29", "close": 11.49, "volume": 15194.0}, {"date": "2024-12-02", "close": 11.5425, "volume": 7559.0}, {"date": "2024-12-03", "close": 11.6, "volume": 30671.0}, {"date": "2024-12-04", "close": 11.65, "volume": 10479.0}, {"date": "2024-12-05", "close": 11.61, "volume": 27324.0}, {"date": "2024-12-06", "close": 11.6345, "volume": 7139.0}, {"date": "2024-12-09", "close": 11.68, "volume": 7285.0}, {"date": "2024-12-10", "close": 11.68, "volume": 3603.0}, {"date": "2024-12-11", "close": 11.68, "volume": 6650.0}, {"date": "2024-12-12", "close": 11.43, "volume": 5241.0}, {"date": "2024-12-13", "close": 11.42, "volume": 1939.0}, {"date": "2024-12-16", "close": 11.42, "volume": 42202.0}, {"date": "2024-12-17", "close": 11.36, "volume": 5933.0}, {"date": "2024-12-18", "close": 11.35, "volume": 28262.0}, {"date": "2024-12-19", "close": 11.3, "volume": 8417.0}, {"date": "2024-12-20", "close": 11.19, "volume": 4948.0}, {"date": "2024-12-23", "close": 11.24, "volume": 5235.0}, {"date": "2024-12-24", "close": 11.26, "volume": 3087.0}, {"date": "2024-12-26", "close": 11.26, "volume": 6276.0}, {"date": "2024-12-27", "close": 11.1748, "volume": 8608.0}, {"date": "2024-12-30", "close": 11.14, "volume": 21396.0}, {"date": "2024-12-31", "close": 11.195, "volume": 18215.0}, {"date": "2025-01-02", "close": 11.23, "volume": 1555.0}, {"date": "2025-01-03", "close": 11.27, "volume": 2760.0}, {"date": "2025-01-06", "close": 11.3, "volume": 20883.0}, {"date": "2025-01-07", "close": 11.2295, "volume": 2025.0}, {"date": "2025-01-08", "close": 11.2036, "volume": 4386.0}, {"date": "2025-01-10", "close": 11.09, "volume": 12265.0}, {"date": "2025-01-13", "close": 10.99, "volume": 3718.0}, {"date": "2025-01-14", "close": 11.06, "volume": 14687.0}, {"date": "2025-01-15", "close": 11.1403, "volume": 7565.0}, {"date": "2025-01-16", "close": 11.17, "volume": 11937.0}, {"date": "2025-01-17", "close": 11.2, "volume": 3608.0}, {"date": "2025-01-21", "close": 11.2393, "volume": 12349.0}, {"date": "2025-01-22", "close": 11.195, "volume": 2146.0}, {"date": "2025-01-23", "close": 11.17, "volume": 9691.0}, {"date": "2025-01-24", "close": 11.1608, "volume": 12538.0}, {"date": "2025-01-27", "close": 11.23, "volume": 4371.0}, {"date": "2025-01-28", "close": 11.16, "volume": 19103.0}, {"date": "2025-01-29", "close": 11.14, "volume": 15674.0}, {"date": "2025-01-30", "close": 11.19, "volume": 17171.0}, {"date": "2025-01-31", "close": 11.2, "volume": 19740.0}, {"date": "2025-02-03", "close": 11.18, "volume": 16261.0}, {"date": "2025-02-04", "close": 11.18, "volume": 23744.0}, {"date": "2025-02-05", "close": 11.22, "volume": 11734.0}, {"date": "2025-02-06", "close": 11.21, "volume": 16688.0}, {"date": "2025-02-07", "close": 11.17, "volume": 13089.0}, {"date": "2025-02-10", "close": 11.14, "volume": 20241.0}, {"date": "2025-02-11", "close": 11.21, "volume": 40687.0}, {"date": "2025-02-12", "close": 11.15, "volume": 22053.0}, {"date": "2025-02-13", "close": 11.1901, "volume": 9228.0}, {"date": "2025-02-14", "close": 11.245, "volume": 9389.0}, {"date": "2025-02-18", "close": 11.2, "volume": 15093.0}, {"date": "2025-02-19", "close": 11.2173, "volume": 8350.0}, {"date": "2025-02-20", "close": 11.18, "volume": 18446.0}, {"date": "2025-02-21", "close": 11.24, "volume": 20272.0}, {"date": "2025-02-24", "close": 11.27, "volume": 20838.0}, {"date": "2025-02-25", "close": 11.335, "volume": 21002.0}, {"date": "2025-02-26", "close": 11.45, "volume": 48724.0}, {"date": "2025-02-27", "close": 11.4, "volume": 18739.0}, {"date": "2025-02-28", "close": 11.415, "volume": 33141.0}, {"date": "2025-03-03", "close": 11.43, "volume": 14242.0}, {"date": "2025-03-04", "close": 11.435, "volume": 58101.0}, {"date": "2025-03-05", "close": 11.39, "volume": 16575.0}, {"date": "2025-03-06", "close": 11.26, "volume": 27229.0}, {"date": "2025-03-07", "close": 11.27, "volume": 24675.0}, {"date": "2025-03-10", "close": 11.3, "volume": 45841.0}, {"date": "2025-03-11", "close": 11.3, "volume": 22238.0}, {"date": "2025-03-12", "close": 11.29, "volume": 4828.0}, {"date": "2025-03-13", "close": 11.1899, "volume": 7029.0}, {"date": "2025-03-14", "close": 11.21, "volume": 10145.0}, {"date": "2025-03-17", "close": 11.18, "volume": 6387.0}, {"date": "2025-03-18", "close": 11.1529, "volume": 3362.0}, {"date": "2025-03-19", "close": 11.2699, "volume": 5623.0}, {"date": "2025-03-20", "close": 11.24, "volume": 2094.0}, {"date": "2025-03-21", "close": 11.29, "volume": 5088.0}, {"date": "2025-03-24", "close": 11.25, "volume": 15851.0}, {"date": "2025-03-25", "close": 11.31, "volume": 7341.0}, {"date": "2025-03-26", "close": 11.25, "volume": 3620.0}, {"date": "2025-03-27", "close": 11.25, "volume": 2744.0}, {"date": "2025-03-28", "close": 11.3, "volume": 7386.0}, {"date": "2025-03-31", "close": 11.34, "volume": 9641.0}, {"date": "2025-04-01", "close": 11.32, "volume": 448.0}, {"date": "2025-04-02", "close": 11.39, "volume": 12145.0}, {"date": "2025-04-03", "close": 11.33, "volume": 16413.0}, {"date": "2025-04-04", "close": 11.15, "volume": 57128.0}, {"date": "2025-04-07", "close": 10.895, "volume": 19386.0}, {"date": "2025-04-08", "close": 10.9109, "volume": 7931.0}, {"date": "2025-04-09", "close": 11.05, "volume": 19791.0}, {"date": "2025-04-10", "close": 10.78, "volume": 18210.0}, {"date": "2025-04-11", "close": 10.8066, "volume": 14265.0}, {"date": "2025-04-14", "close": 10.865, "volume": 1328.0}, {"date": "2025-04-15", "close": 10.89, "volume": 8528.0}, {"date": "2025-04-16", "close": 10.99, "volume": 13017.0}, {"date": "2025-04-17", "close": 10.99, "volume": 16229.0}, {"date": "2025-04-21", "close": 10.9155, "volume": 21737.0}, {"date": "2025-04-22", "close": 10.965, "volume": 2046.0}, {"date": "2025-04-23", "close": 11.13, "volume": 6339.0}, {"date": "2025-04-24", "close": 11.2, "volume": 9092.0}, {"date": "2025-04-25", "close": 11.345, "volume": 2353.0}, {"date": "2025-04-28", "close": 11.27, "volume": 4122.0}, {"date": "2025-04-29", "close": 11.3299, "volume": 4332.0}, {"date": "2025-04-30", "close": 11.36, "volume": 1641.0}, {"date": "2025-05-01", "close": 11.2482, "volume": 45960.0}, {"date": "2025-05-02", "close": 11.2001, "volume": 6116.0}, {"date": "2025-05-05", "close": 11.25, "volume": 9317.0}, {"date": "2025-05-06", "close": 11.229, "volume": 10978.0}, {"date": "2025-05-07", "close": 11.22, "volume": 2606.0}, {"date": "2025-05-08", "close": 11.34, "volume": 8046.0}, {"date": "2025-05-09", "close": 11.35, "volume": 8782.0}, {"date": "2025-05-12", "close": 11.395, "volume": 3405.0}, {"date": "2025-05-13", "close": 11.3, "volume": 3890.0}, {"date": "2025-05-14", "close": 11.27, "volume": 5390.0}, {"date": "2025-05-15", "close": 11.2754, "volume": 5841.0}, {"date": "2025-05-16", "close": 11.28, "volume": 2467.0}, {"date": "2025-05-19", "close": 11.31, "volume": 3577.0}, {"date": "2025-05-20", "close": 11.2999, "volume": 20501.0}, {"date": "2025-05-21", "close": 11.16, "volume": 9076.0}, {"date": "2025-05-22", "close": 11.16, "volume": 25132.0}, {"date": "2025-05-23", "close": 11.14, "volume": 17461.0}, {"date": "2025-05-27", "close": 11.2, "volume": 16667.0}, {"date": "2025-05-28", "close": 11.222, "volume": 13007.0}, {"date": "2025-05-29", "close": 11.18, "volume": 30311.0}, {"date": "2025-05-30", "close": 11.2799, "volume": 30420.0}, {"date": "2025-06-02", "close": 11.24, "volume": 33670.0}, {"date": "2025-06-03", "close": 11.19, "volume": 14246.0}, {"date": "2025-06-04", "close": 11.24, "volume": 15006.0}, {"date": "2025-06-05", "close": 11.2, "volume": 20150.0}, {"date": "2025-06-06", "close": 11.15, "volume": 31198.0}, {"date": "2025-06-09", "close": 11.1, "volume": 30394.0}, {"date": "2025-06-10", "close": 11.13, "volume": 12995.0}, {"date": "2025-06-11", "close": 11.18, "volume": 7259.0}, {"date": "2025-06-12", "close": 11.09, "volume": 28504.0}, {"date": "2025-06-13", "close": 11.07, "volume": 10649.0}, {"date": "2025-06-16", "close": 11.09, "volume": 20090.0}, {"date": "2025-06-17", "close": 11.08, "volume": 18662.0}, {"date": "2025-06-18", "close": 11.07, "volume": 13857.0}, {"date": "2025-06-20", "close": 11.06, "volume": 43641.0}, {"date": "2025-06-23", "close": 11.08, "volume": 5270.0}, {"date": "2025-06-24", "close": 11.17, "volume": 13318.0}, {"date": "2025-06-25", "close": 11.17, "volume": 12119.0}, {"date": "2025-06-26", "close": 11.175, "volume": 1005.0}, {"date": "2025-06-27", "close": 11.23, "volume": 24400.0}, {"date": "2025-06-30", "close": 11.28, "volume": 20261.0}, {"date": "2025-07-01", "close": 11.32, "volume": 37391.0}, {"date": "2025-07-02", "close": 11.3362, "volume": 2603.0}, {"date": "2025-07-03", "close": 11.328, "volume": 2101.0}, {"date": "2025-07-07", "close": 11.25, "volume": 8341.0}, {"date": "2025-07-08", "close": 11.26, "volume": 1516.0}, {"date": "2025-07-09", "close": 11.29, "volume": 2425.0}, {"date": "2025-07-10", "close": 11.285, "volume": 9255.0}, {"date": "2025-07-11", "close": 11.21, "volume": 8998.0}, {"date": "2025-07-14", "close": 11.24, "volume": 21912.0}, {"date": "2025-07-15", "close": 11.17, "volume": 29191.0}, {"date": "2025-07-16", "close": 11.2, "volume": 13610.0}, {"date": "2025-07-17", "close": 11.23, "volume": 15968.0}, {"date": "2025-07-18", "close": 11.24, "volume": 12966.0}, {"date": "2025-07-21", "close": 11.29, "volume": 13016.0}, {"date": "2025-07-22", "close": 11.3, "volume": 10081.0}, {"date": "2025-07-23", "close": 11.28, "volume": 12103.0}, {"date": "2025-07-24", "close": 11.27, "volume": 6520.0}, {"date": "2025-07-25", "close": 11.29, "volume": 3705.0}, {"date": "2025-07-28", "close": 11.32, "volume": 13630.0}, {"date": "2025-07-29", "close": 11.36, "volume": 2640.0}, {"date": "2025-07-30", "close": 11.3101, "volume": 7864.0}, {"date": "2025-07-31", "close": 11.34, "volume": 3251.0}, {"date": "2025-08-01", "close": 11.41, "volume": 5113.0}, {"date": "2025-08-04", "close": 11.4201, "volume": 4710.0}, {"date": "2025-08-05", "close": 11.4397, "volume": 7262.0}, {"date": "2025-08-06", "close": 11.42, "volume": 8240.0}, {"date": "2025-08-07", "close": 11.46, "volume": 12098.0}, {"date": "2025-08-08", "close": 11.46, "volume": 13647.0}, {"date": "2025-08-11", "close": 11.41, "volume": 8361.0}, {"date": "2025-08-12", "close": 11.41, "volume": 6301.0}, {"date": "2025-08-13", "close": 11.41, "volume": 6142.0}, {"date": "2025-08-14", "close": 11.56, "volume": 33369.0}, {"date": "2025-08-15", "close": 11.63, "volume": 12212.0}, {"date": "2025-08-18", "close": 11.44, "volume": 13459.0}, {"date": "2025-08-19", "close": 11.48, "volume": 7192.0}, {"date": "2025-08-20", "close": 11.53, "volume": 7976.0}, {"date": "2025-08-21", "close": 11.49, "volume": 3956.0}, {"date": "2025-08-22", "close": 11.52, "volume": 2874.0}, {"date": "2025-08-25", "close": 11.55, "volume": 4752.0}, {"date": "2025-08-26", "close": 11.52, "volume": 5519.0}, {"date": "2025-08-27", "close": 11.54, "volume": 7098.0}, {"date": "2025-08-28", "close": 11.56, "volume": 5074.0}, {"date": "2025-08-29", "close": 11.58, "volume": 12127.0}, {"date": "2025-09-02", "close": 11.5045, "volume": 11562.0}, {"date": "2025-09-03", "close": 11.58, "volume": 16804.0}, {"date": "2025-09-04", "close": 11.58, "volume": 13789.0}, {"date": "2025-09-05", "close": 11.61, "volume": 24616.0}, {"date": "2025-09-08", "close": 11.66, "volume": 20416.0}, {"date": "2025-09-09", "close": 11.66, "volume": 20815.0}, {"date": "2025-09-10", "close": 11.64, "volume": 18141.0}, {"date": "2025-09-11", "close": 11.66, "volume": 17263.0}, {"date": "2025-09-12", "close": 11.58, "volume": 12286.0}, {"date": "2025-09-15", "close": 11.69, "volume": 30910.0}, {"date": "2025-09-16", "close": 11.8, "volume": 23147.0}, {"date": "2025-09-17", "close": 11.7, "volume": 14957.0}, {"date": "2025-09-18", "close": 11.7218, "volume": 6349.0}, {"date": "2025-09-19", "close": 11.665, "volume": 10184.0}, {"date": "2025-09-22", "close": 11.7, "volume": 2156.0}, {"date": "2025-09-23", "close": 11.6101, "volume": 27326.0}, {"date": "2025-09-24", "close": 11.74, "volume": 8810.0}, {"date": "2025-09-25", "close": 11.65, "volume": 5909.0}, {"date": "2025-09-26", "close": 11.71, "volume": 8117.0}, {"date": "2025-09-29", "close": 11.75, "volume": 4527.0}, {"date": "2025-09-30", "close": 11.675, "volume": 11004.0}, {"date": "2025-10-01", "close": 11.775, "volume": 2968.0}, {"date": "2025-10-02", "close": 11.8, "volume": 12185.0}, {"date": "2025-10-03", "close": 11.795, "volume": 14833.0}, {"date": "2025-10-06", "close": 11.8, "volume": 5867.0}, {"date": "2025-10-07", "close": 11.77, "volume": 5616.0}, {"date": "2025-10-08", "close": 11.77, "volume": 18609.0}, {"date": "2025-10-09", "close": 11.91, "volume": 25531.0}, {"date": "2025-10-10", "close": 11.84, "volume": 3898.0}, {"date": "2025-10-13", "close": 11.81, "volume": 10520.0}, {"date": "2025-10-14", "close": 11.88, "volume": 4770.0}, {"date": "2025-10-15", "close": 11.86, "volume": 4595.0}, {"date": "2025-10-16", "close": 11.83, "volume": 6646.0}, {"date": "2025-10-17", "close": 11.87, "volume": 3219.0}, {"date": "2025-10-20", "close": 11.865, "volume": 29792.0}, {"date": "2025-10-21", "close": 11.74, "volume": 115103.0}, {"date": "2025-10-22", "close": 11.7, "volume": 12719.0}, {"date": "2025-10-23", "close": 11.5585, "volume": 34821.0}, {"date": "2025-10-24", "close": 11.6196, "volume": 6522.0}, {"date": "2025-10-27", "close": 11.6301, "volume": 17018.0}, {"date": "2025-10-28", "close": 11.615, "volume": 11998.0}, {"date": "2025-10-29", "close": 11.6204, "volume": 11462.0}, {"date": "2025-10-30", "close": 11.51, "volume": 11084.0}, {"date": "2025-10-31", "close": 11.5402, "volume": 5767.0}, {"date": "2025-11-03", "close": 11.5, "volume": 6082.0}, {"date": "2025-11-04", "close": 11.52, "volume": 10244.0}, {"date": "2025-11-05", "close": 11.5, "volume": 16050.0}, {"date": "2025-11-06", "close": 11.57, "volume": 5828.0}, {"date": "2025-11-07", "close": 11.51, "volume": 19885.0}, {"date": "2025-11-10", "close": 11.51, "volume": 3891.0}, {"date": "2025-11-11", "close": 11.57, "volume": 11267.0}, {"date": "2025-11-12", "close": 11.55, "volume": 6891.0}, {"date": "2025-11-13", "close": 11.56, "volume": 15788.0}, {"date": "2025-11-14", "close": 11.57, "volume": 21671.0}, {"date": "2025-11-17", "close": 11.67, "volume": 11081.0}, {"date": "2025-11-18", "close": 11.6374, "volume": 71925.0}, {"date": "2025-11-19", "close": 11.665, "volume": 4381.0}, {"date": "2025-11-20", "close": 11.6, "volume": 3369.0}, {"date": "2025-11-21", "close": 11.71, "volume": 1912.0}, {"date": "2025-11-24", "close": 11.71, "volume": 3981.0}, {"date": "2025-11-25", "close": 11.81, "volume": 2205.0}, {"date": "2025-11-26", "close": 11.82, "volume": 3082.0}, {"date": "2025-11-28", "close": 11.87, "volume": 2261.0}, {"date": "2025-12-01", "close": 11.65, "volume": 10879.0}, {"date": "2025-12-02", "close": 11.68, "volume": 14735.0}, {"date": "2025-12-03", "close": 11.69, "volume": 13344.0}, {"date": "2025-12-04", "close": 11.7, "volume": 7553.0}, {"date": "2025-12-05", "close": 11.63, "volume": 13676.0}, {"date": "2025-12-08", "close": 11.62, "volume": 186816.0}, {"date": "2025-12-09", "close": 11.6, "volume": 20147.0}, {"date": "2025-12-10", "close": 11.65, "volume": 15944.0}, {"date": "2025-12-11", "close": 11.48, "volume": 13010.0}, {"date": "2025-12-12", "close": 11.46, "volume": 16553.0}, {"date": "2025-12-15", "close": 11.52, "volume": 30746.0}, {"date": "2025-12-16", "close": 11.41, "volume": 23292.0}, {"date": "2025-12-17", "close": 11.39, "volume": 29762.0}, {"date": "2025-12-18", "close": 11.44, "volume": 11977.0}, {"date": "2025-12-19", "close": 11.46, "volume": 31044.0}, {"date": "2025-12-22", "close": 11.5, "volume": 81741.0}, {"date": "2025-12-23", "close": 11.5, "volume": 86742.0}, {"date": "2025-12-24", "close": 11.52, "volume": 50242.0}, {"date": "2025-12-26", "close": 11.55, "volume": 52557.0}, {"date": "2025-12-29", "close": 11.57, "volume": 17483.0}, {"date": "2025-12-30", "close": 11.64, "volume": 22319.0}, {"date": "2025-12-31", "close": 11.71, "volume": 20926.0}, {"date": "2026-01-02", "close": 11.67, "volume": 7840.0}, {"date": "2026-01-05", "close": 11.69, "volume": 8454.0}, {"date": "2026-01-06", "close": 11.73, "volume": 18809.0}, {"date": "2026-01-07", "close": 11.69, "volume": 6343.0}, {"date": "2026-01-08", "close": 11.72, "volume": 5848.0}, {"date": "2026-01-09", "close": 11.7, "volume": 6084.0}, {"date": "2026-01-12", "close": 11.75, "volume": 8808.0}, {"date": "2026-01-13", "close": 11.73, "volume": 9182.0}, {"date": "2026-01-14", "close": 11.79, "volume": 13194.0}, {"date": "2026-01-15", "close": 11.82, "volume": 5658.0}, {"date": "2026-01-16", "close": 11.79, "volume": 11625.0}, {"date": "2026-01-20", "close": 11.77, "volume": 9392.0}, {"date": "2026-01-21", "close": 11.8, "volume": 10394.0}, {"date": "2026-01-22", "close": 11.718, "volume": 7347.0}, {"date": "2026-01-23", "close": 11.74, "volume": 9297.0}, {"date": "2026-01-26", "close": 11.77, "volume": 4969.0}, {"date": "2026-01-27", "close": 11.76, "volume": 5661.0}, {"date": "2026-01-28", "close": 11.74, "volume": 9508.0}, {"date": "2026-01-29", "close": 11.8, "volume": 6900.0}, {"date": "2026-01-30", "close": 11.81, "volume": 7729.0}, {"date": "2026-02-02", "close": 11.8, "volume": 9866.0}, {"date": "2026-02-03", "close": 11.72, "volume": 14728.0}, {"date": "2026-02-04", "close": 11.68, "volume": 15646.0}, {"date": "2026-02-05", "close": 11.72, "volume": 20533.0}, {"date": "2026-02-06", "close": 11.68, "volume": 16999.0}, {"date": "2026-02-09", "close": 11.69, "volume": 12115.0}, {"date": "2026-02-10", "close": 11.705, "volume": 11843.0}, {"date": "2026-02-11", "close": 11.67, "volume": 21439.0}, {"date": "2026-02-12", "close": 11.695, "volume": 5328.0}, {"date": "2026-02-13", "close": 11.72, "volume": 6335.0}, {"date": "2026-02-17", "close": 11.6717, "volume": 4022.0}, {"date": "2026-02-18", "close": 11.75, "volume": 7430.0}, {"date": "2026-02-19", "close": 11.75, "volume": 4479.0}, {"date": "2026-02-20", "close": 11.67, "volume": 7205.0}, {"date": "2026-02-23", "close": 11.66, "volume": 6251.0}, {"date": "2026-02-24", "close": 11.645, "volume": 5569.0}, {"date": "2026-02-25", "close": 11.66, "volume": 3980.0}, {"date": "2026-02-26", "close": 11.57, "volume": 17303.0}, {"date": "2026-02-27", "close": 11.56, "volume": 14712.0}, {"date": "2026-03-02", "close": 11.54, "volume": 83167.0}, {"date": "2026-03-03", "close": 11.47, "volume": 16020.0}, {"date": "2026-03-04", "close": 11.47, "volume": 20347.0}, {"date": "2026-03-05", "close": 11.387, "volume": 15163.0}, {"date": "2026-03-06", "close": 11.28, "volume": 34722.0}, {"date": "2026-03-09", "close": 11.25, "volume": 33091.0}, {"date": "2026-03-10", "close": 11.24, "volume": 20636.0}, {"date": "2026-03-11", "close": 11.195, "volume": 32575.0}, {"date": "2026-03-12", "close": 11.0, "volume": 22992.0}, {"date": "2026-03-13", "close": 11.04, "volume": 14787.0}, {"date": "2026-03-16", "close": 11.09, "volume": 7804.0}, {"date": "2026-03-17", "close": 11.13, "volume": 11856.0}, {"date": "2026-03-18", "close": 11.05, "volume": 10901.0}, {"date": "2026-03-19", "close": 11.02, "volume": 10889.0}, {"date": "2026-03-20", "close": 10.87, "volume": 26799.0}, {"date": "2026-03-23", "close": 10.9, "volume": 31007.0}, {"date": "2026-03-24", "close": 10.91, "volume": 32579.0}, {"date": "2026-03-25", "close": 10.93, "volume": 18402.0}, {"date": "2026-03-26", "close": 10.9, "volume": 13879.0}, {"date": "2026-03-27", "close": 10.75, "volume": 21708.0}, {"date": "2026-03-30", "close": 10.83, "volume": 17441.0}, {"date": "2026-03-31", "close": 10.94, "volume": 30861.0}, {"date": "2026-04-01", "close": 11.0, "volume": 13621.0}, {"date": "2026-04-02", "close": 10.99, "volume": 23457.0}, {"date": "2026-04-06", "close": 10.98, "volume": 7517.0}, {"date": "2026-04-07", "close": 11.0165, "volume": 2046.0}, {"date": "2026-04-08", "close": 11.14, "volume": 10249.0}, {"date": "2026-04-09", "close": 11.1031, "volume": 1738.0}, {"date": "2026-04-10", "close": 11.12, "volume": 3533.0}, {"date": "2026-04-13", "close": 11.14, "volume": 6417.0}, {"date": "2026-04-14", "close": 11.25, "volume": 7468.0}, {"date": "2026-04-15", "close": 11.245, "volume": 4123.0}, {"date": "2026-04-16", "close": 11.212, "volume": 10989.0}, {"date": "2026-04-17", "close": 11.315, "volume": 4467.0}, {"date": "2026-04-20", "close": 11.26, "volume": 2474.0}, {"date": "2026-04-21", "close": 11.24, "volume": 121568.0}, {"date": "2026-04-22", "close": 11.23, "volume": 43150.0}, {"date": "2026-04-23", "close": 11.16, "volume": 5747.0}, {"date": "2026-04-24", "close": 11.195, "volume": 2631.0}, {"date": "2026-04-27", "close": 11.17, "volume": 5519.0}, {"date": "2026-04-28", "close": 11.15, "volume": 9829.0}, {"date": "2026-04-29", "close": 11.1, "volume": 32443.0}, {"date": "2026-04-30", "close": 11.1325, "volume": 47743.0}, {"date": "2026-05-01", "close": 11.17, "volume": 10718.0}, {"date": "2026-05-04", "close": 11.17, "volume": 2692.0}, {"date": "2026-05-05", "close": 11.12, "volume": 6078.0}, {"date": "2026-05-06", "close": 11.175, "volume": 7890.0}, {"date": "2026-05-07", "close": 11.1804, "volume": 191220.0}, {"date": "2026-05-08", "close": 11.18, "volume": 17934.0}, {"date": "2026-05-11", "close": 11.185, "volume": 6332.0}, {"date": "2026-05-12", "close": 11.12, "volume": 12166.0}, {"date": "2026-05-13", "close": 11.13, "volume": 4268.0}, {"date": "2026-05-14", "close": 11.1574, "volume": 7131.0}, {"date": "2026-05-15", "close": 11.01, "volume": 3397.0}, {"date": "2026-05-18", "close": 10.99, "volume": 9095.0}, {"date": "2026-05-19", "close": 10.951, "volume": 1570.0}, {"date": "2026-05-20", "close": 10.9836, "volume": 11297.0}, {"date": "2026-05-21", "close": 11.02, "volume": 3889.0}, {"date": "2026-05-22", "close": 11.12, "volume": 839.0}, {"date": "2026-05-26", "close": 11.105, "volume": 5270.0}, {"date": "2026-05-27", "close": 11.14, "volume": 3074.0}, {"date": "2026-05-28", "close": 11.136, "volume": 7188.0}, {"date": "2026-05-29", "close": 11.15, "volume": 17539.0}, {"date": "2026-06-01", "close": 11.09, "volume": 27863.0}, {"date": "2026-06-02", "close": 11.11, "volume": 18348.0}, {"date": "2026-06-03", "close": 11.09, "volume": 6238.0}, {"date": "2026-06-04", "close": 11.13, "volume": 2447.0}, {"date": "2026-06-05", "close": 11.04, "volume": 7164.0}, {"date": "2026-06-08", "close": 11.03, "volume": 6926.0}, {"date": "2026-06-09", "close": 11.06, "volume": 10792.0}, {"date": "2026-06-10", "close": 11.066, "volume": 32073.0}, {"date": "2026-06-11", "close": 10.955, "volume": 4006.0}, {"date": "2026-06-12", "close": 10.87, "volume": 70748.0}, {"date": "2026-06-15", "close": 10.92, "volume": 9743.0}, {"date": "2026-06-16", "close": 10.96, "volume": 3566.0}, {"date": "2026-06-17", "close": 10.95, "volume": 37695.0}, {"date": "2026-06-18", "close": 10.99, "volume": 4460.0}, {"date": "2026-06-22", "close": 10.92, "volume": 13973.0}, {"date": "2026-06-23", "close": 10.905, "volume": 7918.0}, {"date": "2026-06-24", "close": 10.9401, "volume": 27724.0}, {"date": "2026-06-25", "close": 10.98, "volume": 17670.0}, {"date": "2026-06-26", "close": 10.98, "volume": 11563.0}, {"date": "2026-06-29", "close": 11.06, "volume": 11545.0}, {"date": "2026-06-30", "close": 11.025, "volume": 13900.0}, {"date": "2026-07-01", "close": 10.98, "volume": 13418.0}, {"date": "2026-07-02", "close": 11.02, "volume": 8782.0}, {"date": "2026-07-06", "close": 11.035, "volume": 18064.0}, {"date": "2026-07-07", "close": 11.01, "volume": 3811.0}, {"date": "2026-07-08", "close": 11.01, "volume": 11368.0}, {"date": "2026-07-09", "close": 10.98, "volume": 6756.0}, {"date": "2026-07-10", "close": 10.99, "volume": 1729.0}, {"date": "2026-07-13", "close": 10.99, "volume": 4428.0}, {"date": "2026-07-14", "close": 10.96, "volume": 2558.0}, {"date": "2026-07-15", "close": 10.95, "volume": 1457.0}, {"date": "2026-07-16", "close": 11.0, "volume": 1114.0}, {"date": "2026-07-17", "close": 10.96, "volume": 17054.0}, {"date": "2026-07-20", "close": 10.93, "volume": 8247.0}, {"date": "2026-07-21", "close": 10.92, "volume": 2382.0}, {"date": "2026-07-22", "close": 10.91, "volume": 10280.0}, {"date": "2026-07-23", "close": 10.85, "volume": 13315.0}, {"date": "2026-07-24", "close": 10.84, "volume": 12626.0}, {"date": "2026-07-27", "close": 10.87, "volume": 7134.0}, {"date": "2026-07-28", "close": 10.89, "volume": 3485.0}, {"date": "2026-07-29", "close": 10.86, "volume": 10572.0}, {"date": "2026-07-30", "close": 10.8898, "volume": 2491.0}, {"date": "2026-07-31", "close": 10.93, "volume": 6152.0}, {"date": "2026-08-03", "close": 10.9, "volume": 11859.0}, {"date": "2026-08-04", "close": 10.912, "volume": 28689.0}, {"date": "2026-08-05", "close": 10.9, "volume": 11658.0}, {"date": "2026-08-06", "close": 10.91, "volume": 14057.0}, {"date": "2026-08-07", "close": 10.94, "volume": 4971.0}], "refreshing": true}