{"ticker": "KIO", "overview": {"cik": "1515940", "ticker": "KIO", "name": "KKR Income Opportunities Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0000945621-26-001304", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0000945621-26-001261", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-29", "title": "Form NPORT-P", "accession": "0001193125-26-406647", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0001438934-26-001505", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "FORM 3", "accession": "0000945621-26-000912", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-25", "title": "Form N-CSRS", "accession": "0001628280-26-045418", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001193125-26-281000", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000164", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-27", "title": "Form 40-APP/A", "accession": "0001193125-26-181738", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-23", "title": "Form NPORT-P", "accession": "0001193125-26-117972", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-13", "title": "Proxy statement", "accession": "0001193125-26-050307", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "Insider transaction", "accession": "0000945621-26-000199", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-01-27", "title": "Form 40-APP/A", "accession": "0001193125-26-024856", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001193125-26-011266", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-22", "title": "Form N-CSR", "accession": "0001628280-25-058370", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-16", "title": "Form NPORT-P", "accession": "0001193125-25-321085", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-10", "title": "FIDELITY BOND", "accession": "0000894189-25-016756", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-11-04", "title": "Form 40-APP/A", "accession": "0001193125-25-264850", "price_sensitive": false}, {"form": "3", "date": "2025-11-04", "title": "Initial insider holdings", "accession": "0000945621-25-001008", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0001193125-25-260971", "price_sensitive": true}, {"form": "424B5", "date": "2025-09-19", "title": "Prospectus", "accession": "0001193125-25-209175", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-15", "title": "Form NPORT-P", "accession": "0000894189-25-006960", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-21", "title": "Form N-PX", "accession": "0001438934-25-001295", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-25-000419", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001145549-25-042490", "price_sensitive": false}]}, "description": "KKR Income Opportunities Fund trades as KIO on the NYSE and is registered in the United States. Privy Trades holds 20 insider filings for the company, from February 2014 to October 2026. Across those, 6 insiders disclosed 7 open-market purchases totalling $1.07M against 1 sale totalling $248.44K. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 1072869.80075, "sell_n": 1, "sell_sum": 248443.61055, "net": 824426.1902, "insiders": 6, "first_date": "2014-02-10", "last_date": "2026-10-26"}, "metrics": {"ticker": "KIO", "has_prices": true, "as_of": "2026-10-26", "last": 9.74, "prev_close": 9.74, "change": 0.0, "change_pct": 0.0, "session_volume": 235996.0, "vwap_5": 9.824472948099192, "vwap_20": 10.032947595028876, "vwap_60": 10.499660392258692, "vwap_250": 11.203430910798941, "high_52w": 12.11, "low_52w": 9.74, "avg_volume_20": 316568.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000945621-26-001304", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Justin Takao", "who_key": "Takao Justin", "role": "Treasurer, CAO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 78397.99075, "score": 60.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The money boss buys $78K of KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2094126/000094562126001304/0000945621-26-001304-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0000945621-26-001261", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Rudy Pimentel", "who_key": "Pimentel Rudy", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40890.0, "score": 40.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "KIO gets $41K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/2006251/000094562126001261/0000945621-26-001261-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36939}, {"id": "13DG-0000895421-26-000164", "src": "13DG", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "KKR Income Opportunities Fund", "who_key": "KKR Income Opportunities Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "KKR Income Opportunities Fund takes a 5.6% passive stake in KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/0000895421-26-000164-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "0000945621-26-000199", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Justin Takao", "who_key": "Takao Justin", "role": "Treasurer, CAO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 248443.61055, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The money boss sells $248K of KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000094562126000199/0000945621-26-000199-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391179}, {"id": "0000945621-24-001042", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Tobin Levy V", "who_key": "Levy Tobin V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000094562124001042/0000945621-24-001042-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967179}, {"id": "0000945621-24-000024", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Eric J. Mogelof", "who_key": "MOGELOF ERIC J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000094562124000024/0000945621-24-000024-index.htm", "trade_date": "2024-01-01", "timestamp": "2024-01-01", "mins": 1492779}, {"id": "0000899243-23-006898", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Michael E. Cahill", "who_key": "CAHILL MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000089924323006898/0000899243-23-006898-index.htm", "trade_date": "2023-02-28", "timestamp": "2023-02-28", "mins": 1934859}, {"id": "0000899243-23-005745", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Jeremiah S. Lane", "who_key": "Lane Jeremiah S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000089924323005745/0000899243-23-005745-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952139}, {"id": "0000899243-23-005746", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Christopher A. Sheldon", "who_key": "Sheldon Christopher A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000089924323005746/0000899243-23-005746-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952139}, {"id": "0000899243-23-005747", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Michael E. Cahill", "who_key": "CAHILL MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000089924323005747/0000899243-23-005747-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952139}, {"id": "0001567619-22-012997", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Annette O'Donnell-Butner", "who_key": "O'Donnell-Butner Annette", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761922012997/0001567619-22-012997-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306379}, {"id": "0001567619-20-020843", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Suzanne Donohoe", "who_key": "Donohoe Suzanne", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761920020843/0001567619-20-020843-index.htm", "trade_date": "2020-12-01", "timestamp": "2020-12-01", "mins": 3114219}, {"id": "0001567619-20-006943", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Suzanne Donohoe", "who_key": "Donohoe Suzanne", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99946.97, "score": 46.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The president wades in: $100K of KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761920006943/0001567619-20-006943-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482859}, {"id": "0001567619-21-000827", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Jeremiah S. Lane", "who_key": "Lane Jeremiah S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19022.600000000002, "score": 25.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Someone inside KIO is buying \u2014 $19K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761921000827/0001567619-21-000827-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484299}, {"id": "0001140361-18-032895", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Christopher A. Sheldon", "who_key": "Sheldon Christopher A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 248271.23999999996, "score": 53.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "3 insiders pile into KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036118032895/0001140361-18-032895-index.htm", "trade_date": "2018-07-18", "timestamp": "2018-07-18", "mins": 4362699}, {"id": "0001140361-17-044628", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Michael E. Cahill", "who_key": "CAHILL MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036117044628/0001140361-17-044628-index.htm", "trade_date": "2017-11-27", "timestamp": "2017-11-27", "mins": 4698219}, {"id": "0001140361-17-042058", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Michael E. Cahill", "who_key": "CAHILL MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036117042058/0001140361-17-042058-index.htm", "trade_date": "2017-11-09", "timestamp": "2017-11-09", "mins": 4724139}, {"id": "0001140361-17-041891", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Suzanne Donohoe", "who_key": "Donohoe Suzanne", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on KIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036117041891/0001140361-17-041891-index.htm", "trade_date": "2017-11-07", "timestamp": "2017-11-07", "mins": 4727019}, {"id": "0001140361-16-088333", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Michael E. Cahill", "who_key": "CAHILL MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54621.0, "score": 35.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders now buying KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036116088333/0001140361-16-088333-index.htm", "trade_date": "2016-11-30", "timestamp": "2016-11-30", "mins": 5219499}, {"id": "0000894189-14-000740", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Suzanne Donohoe", "who_key": "Donohoe Suzanne", "role": "Chairman, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 531720.0, "score": 52.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "KIO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000089418914000740/0000894189-14-000740-index.htm", "trade_date": "2014-02-10", "timestamp": "2014-02-10", "mins": 6694059}], "recent_buys": [{"id": "0000945621-26-001304", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Justin Takao", "who_key": "Takao Justin", "role": "Treasurer, CAO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 78397.99075, "score": 60.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The money boss buys $78K of KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2094126/000094562126001304/0000945621-26-001304-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0000945621-26-001261", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Rudy Pimentel", "who_key": "Pimentel Rudy", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40890.0, "score": 40.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "KIO gets $41K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/2006251/000094562126001261/0000945621-26-001261-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36939}, {"id": "0001567619-20-006943", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Suzanne Donohoe", "who_key": "Donohoe Suzanne", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99946.97, "score": 46.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The president wades in: $100K of KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761920006943/0001567619-20-006943-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482859}, {"id": "0001567619-21-000827", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Jeremiah S. Lane", "who_key": "Lane Jeremiah S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19022.600000000002, "score": 25.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Someone inside KIO is buying \u2014 $19K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761921000827/0001567619-21-000827-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484299}, {"id": "0001140361-18-032895", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Christopher A. Sheldon", "who_key": "Sheldon Christopher A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 248271.23999999996, "score": 53.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "3 insiders pile into KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036118032895/0001140361-18-032895-index.htm", "trade_date": "2018-07-18", "timestamp": "2018-07-18", "mins": 4362699}, {"id": "0001140361-16-088333", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Michael E. Cahill", "who_key": "CAHILL MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54621.0, "score": 35.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders now buying KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036116088333/0001140361-16-088333-index.htm", "trade_date": "2016-11-30", "timestamp": "2016-11-30", "mins": 5219499}, {"id": "0000894189-14-000740", "src": "INSIDERS", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "Suzanne Donohoe", "who_key": "Donohoe Suzanne", "role": "Chairman, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 531720.0, "score": 52.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "KIO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000089418914000740/0000894189-14-000740-index.htm", "trade_date": "2014-02-10", "timestamp": "2014-02-10", "mins": 6694059}], "institutional": [{"id": "13DG-0000895421-26-000164", "src": "13DG", "ticker": "KIO", "cik": "1515940", "company": "KKR Income Opportunities Fund", "company_raw": "KKR Income Opportunities Fund", "who": "KKR Income Opportunities Fund", "who_key": "KKR Income Opportunities Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "KKR Income Opportunities Fund takes a 5.6% passive stake in KIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/0000895421-26-000164-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}], "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": "KKR Income Opportunities Fund Common Shares", "new_value": "KKR Income Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001515940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001515940", "applied": 1, "detected_at": "2026-10-25T18:38:58.960045"}]}, "key_people": [{"who": "Suzanne Donohoe", "who_key": "Donohoe Suzanne", "role": "Chairman, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 631666.97, "sold": 0, "net": 631666.97, "trades": 2, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 99946.97, "date": "2020-03-20", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761920006943/0001567619-20-006943-index.htm"}, {"action": "BUY", "amount": 531720.0, "date": "2014-02-10", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000089418914000740/0000894189-14-000740-index.htm"}], "latest": {"action": "BUY", "amount": 99946.97, "date": "2020-03-20", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761920006943/0001567619-20-006943-index.htm"}}, {"who": "Justin Takao", "who_key": "Takao Justin", "role": "Treasurer, CAO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 78397.99075, "sold": 248443.61055, "net": -170045.61980000001, "trades": 2, "top_score": 60.3, "lean": "selling", "history": [{"action": "BUY", "amount": 78397.99075, "date": "2026-10-26", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2094126/000094562126001304/0000945621-26-001304-index.htm"}, {"action": "SELL", "amount": 248443.61055, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000094562126000199/0000945621-26-000199-index.htm"}], "latest": {"action": "BUY", "amount": 78397.99075, "date": "2026-10-26", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2094126/000094562126001304/0000945621-26-001304-index.htm"}}, {"who": "Christopher A. Sheldon", "who_key": "Sheldon Christopher A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 248271.23999999996, "sold": 0, "net": 248271.23999999996, "trades": 1, "top_score": 53.8, "lean": "buying", "history": [{"action": "BUY", "amount": 248271.23999999996, "date": "2018-07-18", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036118032895/0001140361-18-032895-index.htm"}], "latest": {"action": "BUY", "amount": 248271.23999999996, "date": "2018-07-18", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036118032895/0001140361-18-032895-index.htm"}}, {"who": "Michael E. Cahill", "who_key": "CAHILL MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 54621.0, "sold": 0, "net": 54621.0, "trades": 1, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 54621.0, "date": "2016-11-30", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036116088333/0001140361-16-088333-index.htm"}], "latest": {"action": "BUY", "amount": 54621.0, "date": "2016-11-30", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000114036116088333/0001140361-16-088333-index.htm"}}, {"who": "Rudy Pimentel", "who_key": "Pimentel Rudy", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 40890.0, "sold": 0, "net": 40890.0, "trades": 1, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 40890.0, "date": "2026-10-08", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2006251/000094562126001261/0000945621-26-001261-index.htm"}], "latest": {"action": "BUY", "amount": 40890.0, "date": "2026-10-08", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2006251/000094562126001261/0000945621-26-001261-index.htm"}}, {"who": "Jeremiah S. Lane", "who_key": "Lane Jeremiah S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 19022.600000000002, "sold": 0, "net": 19022.600000000002, "trades": 1, "top_score": 25.6, "lean": "buying", "history": [{"action": "BUY", "amount": 19022.600000000002, "date": "2020-03-19", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761921000827/0001567619-21-000827-index.htm"}], "latest": {"action": "BUY", "amount": 19022.600000000002, "date": "2020-03-19", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1515940/000156761921000827/0001567619-21-000827-index.htm"}}], "activity": [{"date": "2026-10-08", "net": 40890.0}, {"date": "2026-10-26", "net": 78397.99075}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0000945621-26-001304", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0000945621-26-001261", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-29", "title": "Form NPORT-P", "accession": "0001193125-26-406647", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0001438934-26-001505", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "FORM 3", "accession": "0000945621-26-000912", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-25", "title": "Form N-CSRS", "accession": "0001628280-26-045418", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001193125-26-281000", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000164", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-27", "title": "Form 40-APP/A", "accession": "0001193125-26-181738", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-23", "title": "Form NPORT-P", "accession": "0001193125-26-117972", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-13", "title": "Proxy statement", "accession": "0001193125-26-050307", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "Insider transaction", "accession": "0000945621-26-000199", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-01-27", "title": "Form 40-APP/A", "accession": "0001193125-26-024856", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001193125-26-011266", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-22", "title": "Form N-CSR", "accession": "0001628280-25-058370", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-16", "title": "Form NPORT-P", "accession": "0001193125-25-321085", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-10", "title": "FIDELITY BOND", "accession": "0000894189-25-016756", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-11-04", "title": "Form 40-APP/A", "accession": "0001193125-25-264850", "price_sensitive": false}, {"form": "3", "date": "2025-11-04", "title": "Initial insider holdings", "accession": "0000945621-25-001008", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0001193125-25-260971", "price_sensitive": true}, {"form": "424B5", "date": "2025-09-19", "title": "Prospectus", "accession": "0001193125-25-209175", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-15", "title": "Form NPORT-P", "accession": "0000894189-25-006960", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-21", "title": "Form N-PX", "accession": "0001438934-25-001295", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-25-000419", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001145549-25-042490", "price_sensitive": false}], "performance": {"ticker": "KIO", "has_prices": true, "summary": {"n": 7, "avg": -0.17411564613765335, "win_rate": 0.14285714285714285, "best": 0.05869565217391315, "worst": -0.41431148526758865, "as_of": "2026-10-26"}, "buys": [{"who": "Takao Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Treasurer, CAO & CFO", "amount": 78397.99075, "date": "2026-10-26", "score": 60.3, "ref_price": 9.74, "return": 0.0}, {"who": "Pimentel Rudy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 40890.0, "date": "2026-10-08", "score": 40.8, "ref_price": 10.2, "return": -0.045098039215686184}, {"who": "Donohoe Suzanne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 99946.97, "date": "2020-03-20", "score": 46.8, "ref_price": 10.26, "return": -0.05068226120857696}, {"who": "Lane Jeremiah S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19022.600000000002, "date": "2020-03-19", "score": 25.6, "ref_price": 9.2, "return": 0.05869565217391315}, {"who": "Sheldon Christopher A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 248271.23999999996, "date": "2018-07-18", "score": 53.8, "ref_price": 16.63, "return": -0.41431148526758865}, {"who": "CAHILL MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54621.0, "date": "2016-11-30", "score": 35.9, "ref_price": 15.69, "return": -0.3792224346717654}, {"who": "Donohoe Suzanne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, President, Director", "amount": 531720.0, "date": "2014-02-10", "score": 52.7, "ref_price": 15.92, "return": -0.38819095477386933}]}, "price_series": [{"date": "2016-10-26", "close": 15.92, "volume": 54681.0}, {"date": "2016-10-27", "close": 15.84, "volume": 79683.0}, {"date": "2016-10-28", "close": 15.74, "volume": 88769.0}, {"date": "2016-10-31", "close": 15.68, "volume": 62028.0}, {"date": "2016-11-01", "close": 15.62, "volume": 128165.0}, {"date": "2016-11-02", "close": 15.43, "volume": 72448.0}, {"date": "2016-11-03", "close": 15.24, "volume": 61819.0}, {"date": "2016-11-04", "close": 15.23, "volume": 45931.0}, {"date": "2016-11-07", "close": 15.37, "volume": 76444.0}, {"date": "2016-11-08", "close": 15.38, "volume": 63183.0}, {"date": "2016-11-09", "close": 15.24, "volume": 49114.0}, {"date": "2016-11-10", "close": 15.06, "volume": 52838.0}, {"date": "2016-11-11", "close": 14.91, "volume": 72505.0}, {"date": "2016-11-14", "close": 14.79, "volume": 101329.0}, {"date": "2016-11-15", "close": 15.24, "volume": 96030.0}, {"date": "2016-11-16", "close": 15.15, "volume": 62236.0}, {"date": "2016-11-17", "close": 15.1499, "volume": 66362.0}, {"date": "2016-11-18", "close": 15.16, "volume": 36162.0}, {"date": "2016-11-21", "close": 15.2499, "volume": 91980.0}, {"date": "2016-11-22", "close": 15.37, "volume": 42662.0}, {"date": "2016-11-23", "close": 15.43, "volume": 48252.0}, {"date": "2016-11-25", "close": 15.54, "volume": 23094.0}, {"date": "2016-11-28", "close": 15.6, "volume": 66905.0}, {"date": "2016-11-29", "close": 15.6, "volume": 67247.0}, {"date": "2016-11-30", "close": 15.69, "volume": 100661.0}, {"date": "2016-12-01", "close": 15.52, "volume": 64527.0}, {"date": "2016-12-02", "close": 15.55, "volume": 50120.0}, {"date": "2016-12-05", "close": 15.54, "volume": 56527.0}, {"date": "2016-12-06", "close": 15.6, "volume": 51747.0}, {"date": "2016-12-07", "close": 15.69, "volume": 86730.0}, {"date": "2016-12-08", "close": 15.47, "volume": 80395.0}, {"date": "2016-12-09", "close": 15.6492, "volume": 103835.0}, {"date": "2016-12-12", "close": 15.7095, "volume": 97551.0}, {"date": "2016-12-13", "close": 15.66, "volume": 93296.0}, {"date": "2016-12-14", "close": 15.64, "volume": 129803.0}, {"date": "2016-12-15", "close": 15.63, "volume": 30096.0}, {"date": "2016-12-16", "close": 15.77, "volume": 92768.0}, {"date": "2016-12-19", "close": 15.9, "volume": 47736.0}, {"date": "2016-12-20", "close": 15.85, "volume": 90863.0}, {"date": "2016-12-21", "close": 15.93, "volume": 52022.0}, {"date": "2016-12-22", "close": 16.02, "volume": 62470.0}, {"date": "2016-12-23", "close": 15.81, "volume": 98419.0}, {"date": "2016-12-27", "close": 15.89, "volume": 74769.0}, {"date": "2016-12-28", "close": 15.9, "volume": 67717.0}, {"date": "2016-12-29", "close": 15.98, "volume": 48646.0}, {"date": "2016-12-30", "close": 16.03, "volume": 55050.0}, {"date": "2017-01-03", "close": 16.0, "volume": 93307.0}, {"date": "2017-01-04", "close": 16.04, "volume": 41367.0}, {"date": "2017-01-05", "close": 16.04, "volume": 43115.0}, {"date": "2017-01-06", "close": 16.03, "volume": 75772.0}, {"date": "2017-01-09", "close": 16.04, "volume": 77947.0}, {"date": "2017-01-10", "close": 16.1, "volume": 60238.0}, {"date": "2017-01-11", "close": 16.14, "volume": 44335.0}, {"date": "2017-01-12", "close": 16.12, "volume": 33399.0}, {"date": "2017-01-13", "close": 16.21, "volume": 46939.0}, {"date": "2017-01-17", "close": 16.17, "volume": 96255.0}, {"date": "2017-01-18", "close": 16.13, "volume": 52354.0}, {"date": "2017-01-19", "close": 16.18, "volume": 63481.0}, {"date": "2017-01-20", "close": 16.26, "volume": 65562.0}, {"date": "2017-01-23", "close": 16.34, "volume": 107549.0}, {"date": "2017-01-24", "close": 16.41, "volume": 88850.0}, {"date": "2017-01-25", "close": 16.45, "volume": 205004.0}, {"date": "2017-01-26", "close": 16.59, "volume": 87949.0}, {"date": "2017-01-27", "close": 16.71, "volume": 95592.0}, {"date": "2017-01-30", "close": 16.64, "volume": 54730.0}, {"date": "2017-01-31", "close": 16.71, "volume": 64990.0}, {"date": "2017-02-01", "close": 16.74, "volume": 74837.0}, {"date": "2017-02-02", "close": 16.77, "volume": 47559.0}, {"date": "2017-02-03", "close": 16.72, "volume": 56931.0}, {"date": "2017-02-06", "close": 16.73, "volume": 43972.0}, {"date": "2017-02-07", "close": 16.77, "volume": 60424.0}, {"date": "2017-02-08", "close": 16.76, "volume": 52336.0}, {"date": "2017-02-09", "close": 16.67, "volume": 72200.0}, {"date": "2017-02-10", "close": 16.72, "volume": 60555.0}, {"date": "2017-02-13", "close": 16.82, "volume": 73563.0}, {"date": "2017-02-14", "close": 16.77, "volume": 54340.0}, {"date": "2017-02-15", "close": 16.95, "volume": 90097.0}, {"date": "2017-02-16", "close": 16.88, "volume": 62395.0}, {"date": "2017-02-17", "close": 16.75, "volume": 92723.0}, {"date": "2017-02-21", "close": 16.76, "volume": 56366.0}, {"date": "2017-02-22", "close": 16.79, "volume": 65155.0}, {"date": "2017-02-23", "close": 16.88, "volume": 72011.0}, {"date": "2017-02-24", "close": 16.9, "volume": 39106.0}, {"date": "2017-02-27", "close": 16.88, "volume": 117582.0}, {"date": "2017-02-28", "close": 17.03, "volume": 62766.0}, {"date": "2017-03-01", "close": 17.13, "volume": 93698.0}, {"date": "2017-03-02", "close": 17.06, "volume": 48108.0}, {"date": "2017-03-03", "close": 17.03, "volume": 57367.0}, {"date": "2017-03-06", "close": 16.98, "volume": 73344.0}, {"date": "2017-03-07", "close": 16.94, "volume": 70240.0}, {"date": "2017-03-08", "close": 16.85, "volume": 89056.0}, {"date": "2017-03-09", "close": 16.48, "volume": 137129.0}, {"date": "2017-03-10", "close": 16.67, "volume": 37514.0}, {"date": "2017-03-13", "close": 16.7, "volume": 34765.0}, {"date": "2017-03-14", "close": 16.64, "volume": 76957.0}, {"date": "2017-03-15", "close": 16.86, "volume": 37250.0}, {"date": "2017-03-16", "close": 16.86, "volume": 50533.0}, {"date": "2017-03-17", "close": 16.86, "volume": 56069.0}, {"date": "2017-03-20", "close": 16.89, "volume": 44392.0}, {"date": "2017-03-21", "close": 16.85, "volume": 43290.0}, {"date": "2017-03-22", "close": 16.75, "volume": 67503.0}, {"date": "2017-03-23", "close": 16.86, "volume": 74351.0}, {"date": "2017-03-24", "close": 16.86, "volume": 43862.0}, {"date": "2017-03-27", "close": 16.82, "volume": 38225.0}, {"date": "2017-03-28", "close": 16.78, "volume": 70232.0}, {"date": "2017-03-29", "close": 16.78, "volume": 69251.0}, {"date": "2017-03-30", "close": 16.81, "volume": 64018.0}, {"date": "2017-03-31", "close": 17.01, "volume": 59755.0}, {"date": "2017-04-03", "close": 17.0, "volume": 85163.0}, {"date": "2017-04-04", "close": 16.93, "volume": 78001.0}, {"date": "2017-04-05", "close": 16.99, "volume": 38897.0}, {"date": "2017-04-06", "close": 17.02, "volume": 57735.0}, {"date": "2017-04-07", "close": 17.05, "volume": 58032.0}, {"date": "2017-04-10", "close": 17.13, "volume": 52736.0}, {"date": "2017-04-11", "close": 17.18, "volume": 53431.0}, {"date": "2017-04-12", "close": 17.16, "volume": 85029.0}, {"date": "2017-04-13", "close": 17.09, "volume": 39107.0}, {"date": "2017-04-17", "close": 17.15, "volume": 37360.0}, {"date": "2017-04-18", "close": 17.21, "volume": 51744.0}, {"date": "2017-04-19", "close": 17.27, "volume": 53895.0}, {"date": "2017-04-20", "close": 17.31, "volume": 25514.0}, {"date": "2017-04-21", "close": 17.31, "volume": 43277.0}, {"date": "2017-04-24", "close": 17.37, "volume": 56638.0}, {"date": "2017-04-25", "close": 17.3, "volume": 104151.0}, {"date": "2017-04-26", "close": 17.3, "volume": 43439.0}, {"date": "2017-04-27", "close": 17.35, "volume": 45601.0}, {"date": "2017-04-28", "close": 17.38, "volume": 56434.0}, {"date": "2017-05-01", "close": 17.46, "volume": 45656.0}, {"date": "2017-05-02", "close": 17.5, "volume": 43294.0}, {"date": "2017-05-03", "close": 17.6, "volume": 88672.0}, {"date": "2017-05-04", "close": 17.55, "volume": 83159.0}, {"date": "2017-05-05", "close": 17.57, "volume": 43221.0}, {"date": "2017-05-08", "close": 17.61, "volume": 55435.0}, {"date": "2017-05-09", "close": 17.69, "volume": 48159.0}, {"date": "2017-05-10", "close": 17.6, "volume": 44378.0}, {"date": "2017-05-11", "close": 17.4, "volume": 59610.0}, {"date": "2017-05-12", "close": 17.57, "volume": 43129.0}, {"date": "2017-05-15", "close": 17.52, "volume": 62324.0}, {"date": "2017-05-16", "close": 17.5, "volume": 148986.0}, {"date": "2017-05-17", "close": 17.27, "volume": 69282.0}, {"date": "2017-05-18", "close": 17.29, "volume": 43246.0}, {"date": "2017-05-19", "close": 17.22, "volume": 33702.0}, {"date": "2017-05-22", "close": 17.4, "volume": 46063.0}, {"date": "2017-05-23", "close": 17.53, "volume": 162671.0}, {"date": "2017-05-24", "close": 17.66, "volume": 65936.0}, {"date": "2017-05-25", "close": 17.6481, "volume": 70401.0}, {"date": "2017-05-26", "close": 17.46, "volume": 81168.0}, {"date": "2017-05-30", "close": 17.69, "volume": 67127.0}, {"date": "2017-05-31", "close": 17.81, "volume": 104578.0}, {"date": "2017-06-01", "close": 17.83, "volume": 67539.0}, {"date": "2017-06-02", "close": 17.82, "volume": 51933.0}, {"date": "2017-06-05", "close": 17.85, "volume": 37385.0}, {"date": "2017-06-06", "close": 17.86, "volume": 75010.0}, {"date": "2017-06-07", "close": 17.8, "volume": 46144.0}, {"date": "2017-06-08", "close": 17.62, "volume": 112407.0}, {"date": "2017-06-09", "close": 17.65, "volume": 56706.0}, {"date": "2017-06-12", "close": 17.62, "volume": 86549.0}, {"date": "2017-06-13", "close": 17.82, "volume": 47609.0}, {"date": "2017-06-14", "close": 17.82, "volume": 40500.0}, {"date": "2017-06-15", "close": 17.75, "volume": 41906.0}, {"date": "2017-06-16", "close": 17.81, "volume": 28376.0}, {"date": "2017-06-19", "close": 17.8, "volume": 43260.0}, {"date": "2017-06-20", "close": 17.63, "volume": 89066.0}, {"date": "2017-06-21", "close": 17.38, "volume": 84412.0}, {"date": "2017-06-22", "close": 17.47, "volume": 106703.0}, {"date": "2017-06-23", "close": 17.47, "volume": 29348.0}, {"date": "2017-06-26", "close": 17.66, "volume": 71401.0}, {"date": "2017-06-27", "close": 17.51, "volume": 42112.0}, {"date": "2017-06-28", "close": 17.57, "volume": 41907.0}, {"date": "2017-06-29", "close": 17.43, "volume": 79245.0}, {"date": "2017-06-30", "close": 17.49, "volume": 55481.0}, {"date": "2017-07-03", "close": 17.72, "volume": 38302.0}, {"date": "2017-07-05", "close": 17.54, "volume": 44976.0}, {"date": "2017-07-06", "close": 17.57, "volume": 37688.0}, {"date": "2017-07-07", "close": 17.75, "volume": 62687.0}, {"date": "2017-07-10", "close": 17.79, "volume": 41287.0}, {"date": "2017-07-11", "close": 17.71, "volume": 36305.0}, {"date": "2017-07-12", "close": 17.75, "volume": 47763.0}, {"date": "2017-07-13", "close": 17.62, "volume": 39028.0}, {"date": "2017-07-14", "close": 17.66, "volume": 28200.0}, {"date": "2017-07-17", "close": 17.54, "volume": 27138.0}, {"date": "2017-07-18", "close": 17.57, "volume": 34377.0}, {"date": "2017-07-19", "close": 17.563, "volume": 90577.0}, {"date": "2017-07-20", "close": 17.57, "volume": 45736.0}, {"date": "2017-07-21", "close": 17.59, "volume": 71998.0}, {"date": "2017-07-24", "close": 17.64, "volume": 42180.0}, {"date": "2017-07-25", "close": 17.64, "volume": 40887.0}, {"date": "2017-07-26", "close": 17.61, "volume": 50153.0}, {"date": "2017-07-27", "close": 17.43, "volume": 45563.0}, {"date": "2017-07-28", "close": 17.54, "volume": 51100.0}, {"date": "2017-07-31", "close": 17.55, "volume": 86186.0}, {"date": "2017-08-01", "close": 17.67, "volume": 66589.0}, {"date": "2017-08-02", "close": 17.71, "volume": 43952.0}, {"date": "2017-08-03", "close": 17.72, "volume": 50437.0}, {"date": "2017-08-04", "close": 17.58, "volume": 57031.0}, {"date": "2017-08-07", "close": 17.67, "volume": 52285.0}, {"date": "2017-08-08", "close": 17.62, "volume": 29413.0}, {"date": "2017-08-09", "close": 17.65, "volume": 39524.0}, {"date": "2017-08-10", "close": 17.19, "volume": 125555.0}, {"date": "2017-08-11", "close": 17.21, "volume": 234639.0}, {"date": "2017-08-14", "close": 17.34, "volume": 38698.0}, {"date": "2017-08-15", "close": 17.24, "volume": 32722.0}, {"date": "2017-08-16", "close": 17.3, "volume": 27562.0}, {"date": "2017-08-17", "close": 17.18, "volume": 118833.0}, {"date": "2017-08-18", "close": 17.17, "volume": 43060.0}, {"date": "2017-08-21", "close": 17.09, "volume": 47941.0}, {"date": "2017-08-22", "close": 17.3, "volume": 37985.0}, {"date": "2017-08-23", "close": 17.34, "volume": 141663.0}, {"date": "2017-08-24", "close": 17.39, "volume": 57354.0}, {"date": "2017-08-25", "close": 17.49, "volume": 31543.0}, {"date": "2017-08-28", "close": 17.44, "volume": 53376.0}, {"date": "2017-08-29", "close": 17.35, "volume": 72631.0}, {"date": "2017-08-30", "close": 17.52, "volume": 61431.0}, {"date": "2017-08-31", "close": 17.3805, "volume": 79973.0}, {"date": "2017-09-01", "close": 17.44, "volume": 47827.0}, {"date": "2017-09-05", "close": 17.44, "volume": 39450.0}, {"date": "2017-09-06", "close": 17.51, "volume": 35028.0}, {"date": "2017-09-07", "close": 17.52, "volume": 58768.0}, {"date": "2017-09-08", "close": 17.44, "volume": 54240.0}, {"date": "2017-09-11", "close": 17.52, "volume": 57885.0}, {"date": "2017-09-12", "close": 17.55, "volume": 71340.0}, {"date": "2017-09-13", "close": 17.66, "volume": 49041.0}, {"date": "2017-09-14", "close": 17.72, "volume": 79050.0}, {"date": "2017-09-15", "close": 17.5, "volume": 59820.0}, {"date": "2017-09-18", "close": 17.47, "volume": 86874.0}, {"date": "2017-09-19", "close": 17.4, "volume": 132616.0}, {"date": "2017-09-20", "close": 17.46, "volume": 40935.0}, {"date": "2017-09-21", "close": 17.51, "volume": 41825.0}, {"date": "2017-09-22", "close": 17.63, "volume": 64866.0}, {"date": "2017-09-25", "close": 17.69, "volume": 68272.0}, {"date": "2017-09-26", "close": 17.69, "volume": 65517.0}, {"date": "2017-09-27", "close": 17.86, "volume": 52726.0}, {"date": "2017-09-28", "close": 17.98, "volume": 69512.0}, {"date": "2017-09-29", "close": 17.9, "volume": 73341.0}, {"date": "2017-10-02", "close": 17.91, "volume": 74505.0}, {"date": "2017-10-03", "close": 17.94, "volume": 51284.0}, {"date": "2017-10-04", "close": 17.98, "volume": 42224.0}, {"date": "2017-10-05", "close": 17.96, "volume": 117381.0}, {"date": "2017-10-06", "close": 18.1, "volume": 69559.0}, {"date": "2017-10-09", "close": 18.2, "volume": 64732.0}, {"date": "2017-10-10", "close": 18.06, "volume": 107811.0}, {"date": "2017-10-11", "close": 18.1, "volume": 67714.0}, {"date": "2017-10-12", "close": 18.21, "volume": 552662.0}, {"date": "2017-10-13", "close": 18.09, "volume": 171382.0}, {"date": "2017-10-16", "close": 18.05, "volume": 200694.0}, {"date": "2017-10-17", "close": 17.86, "volume": 338038.0}, {"date": "2017-10-18", "close": 16.79, "volume": 491217.0}, {"date": "2017-10-19", "close": 16.9, "volume": 174456.0}, {"date": "2017-10-20", "close": 16.85, "volume": 102666.0}, {"date": "2017-10-23", "close": 17.1, "volume": 218411.0}, {"date": "2017-10-24", "close": 17.29, "volume": 85355.0}, {"date": "2017-10-25", "close": 17.08, "volume": 95173.0}, {"date": "2017-10-26", "close": 17.06, "volume": 122014.0}, {"date": "2017-10-27", "close": 16.8, "volume": 139394.0}, {"date": "2017-10-30", "close": 16.91, "volume": 102775.0}, {"date": "2017-10-31", "close": 16.87, "volume": 135836.0}, {"date": "2017-11-01", "close": 16.69, "volume": 142916.0}, {"date": "2017-11-02", "close": 16.6, "volume": 101514.0}, {"date": "2017-11-03", "close": 16.45, "volume": 116565.0}, {"date": "2017-11-06", "close": 16.53, "volume": 102409.0}, {"date": "2017-11-07", "close": 16.49, "volume": 110117.0}, {"date": "2017-11-08", "close": 16.42, "volume": 147801.0}, {"date": "2017-11-09", "close": 16.2, "volume": 111982.0}, {"date": "2017-11-10", "close": 16.19, "volume": 116694.0}, {"date": "2017-11-13", "close": 16.17, "volume": 108476.0}, {"date": "2017-11-14", "close": 15.86, "volume": 195649.0}, {"date": "2017-11-15", "close": 15.65, "volume": 400378.0}, {"date": "2017-11-16", "close": 15.85, "volume": 329268.0}, {"date": "2017-11-17", "close": 15.89, "volume": 383442.0}, {"date": "2017-11-20", "close": 16.07, "volume": 335925.0}, {"date": "2017-11-21", "close": 16.21, "volume": 261598.0}, {"date": "2017-11-22", "close": 16.19, "volume": 141712.0}, {"date": "2017-11-24", "close": 16.32, "volume": 84986.0}, {"date": "2017-11-27", "close": 15.82, "volume": 423260.0}, {"date": "2017-11-28", "close": 15.96, "volume": 579813.0}, {"date": "2017-11-29", "close": 15.74, "volume": 445570.0}, {"date": "2017-11-30", "close": 15.76, "volume": 361970.0}, {"date": "2017-12-01", "close": 15.79, "volume": 275840.0}, {"date": "2017-12-04", "close": 15.75, "volume": 100995.0}, {"date": "2017-12-05", "close": 15.75, "volume": 92228.0}, {"date": "2017-12-06", "close": 15.7, "volume": 144621.0}, {"date": "2017-12-07", "close": 15.67, "volume": 121508.0}, {"date": "2017-12-08", "close": 15.6, "volume": 386191.0}, {"date": "2017-12-11", "close": 15.67, "volume": 234123.0}, {"date": "2017-12-12", "close": 15.72, "volume": 103513.0}, {"date": "2017-12-13", "close": 15.71, "volume": 239633.0}, {"date": "2017-12-14", "close": 15.63, "volume": 131278.0}, {"date": "2017-12-15", "close": 15.72, "volume": 156558.0}, {"date": "2017-12-18", "close": 15.71, "volume": 206974.0}, {"date": "2017-12-19", "close": 15.75, "volume": 115032.0}, {"date": "2017-12-20", "close": 15.76, "volume": 162879.0}, {"date": "2017-12-21", "close": 15.72, "volume": 129443.0}, {"date": "2017-12-22", "close": 15.8, "volume": 130310.0}, {"date": "2017-12-26", "close": 15.82, "volume": 126908.0}, {"date": "2017-12-27", "close": 15.92, "volume": 98963.0}, {"date": "2017-12-28", "close": 15.97, "volume": 139233.0}, {"date": "2017-12-29", "close": 16.05, "volume": 228515.0}, {"date": "2018-01-02", "close": 16.05, "volume": 134070.0}, {"date": "2018-01-03", "close": 16.03, "volume": 113445.0}, {"date": "2018-01-04", "close": 16.11, "volume": 77523.0}, {"date": "2018-01-05", "close": 16.1, "volume": 76048.0}, {"date": "2018-01-08", "close": 16.09, "volume": 151897.0}, {"date": "2018-01-09", "close": 16.04, "volume": 111893.0}, {"date": "2018-01-10", "close": 15.92, "volume": 148580.0}, {"date": "2018-01-11", "close": 15.93, "volume": 121772.0}, {"date": "2018-01-12", "close": 15.98, "volume": 179436.0}, {"date": "2018-01-16", "close": 16.0, "volume": 115596.0}, {"date": "2018-01-17", "close": 16.03, "volume": 81287.0}, {"date": "2018-01-18", "close": 15.93, "volume": 118777.0}, {"date": "2018-01-19", "close": 15.98, "volume": 78019.0}, {"date": "2018-01-22", "close": 16.07, "volume": 61358.0}, {"date": "2018-01-23", "close": 16.12, "volume": 93208.0}, {"date": "2018-01-24", "close": 16.15, "volume": 147366.0}, {"date": "2018-01-25", "close": 16.1296, "volume": 61192.0}, {"date": "2018-01-26", "close": 16.15, "volume": 52567.0}, {"date": "2018-01-29", "close": 16.04, "volume": 87018.0}, {"date": "2018-01-30", "close": 15.89, "volume": 99187.0}, {"date": "2018-01-31", "close": 15.95, "volume": 157607.0}, {"date": "2018-02-01", "close": 15.95, "volume": 54952.0}, {"date": "2018-02-02", "close": 15.77, "volume": 86218.0}, {"date": "2018-02-05", "close": 15.48, "volume": 277368.0}, {"date": "2018-02-06", "close": 15.66, "volume": 250737.0}, {"date": "2018-02-07", "close": 15.84, "volume": 95656.0}, {"date": "2018-02-08", "close": 15.67, "volume": 100780.0}, {"date": "2018-02-09", "close": 15.59, "volume": 138355.0}, {"date": "2018-02-12", "close": 15.66, "volume": 129424.0}, {"date": "2018-02-13", "close": 15.6, "volume": 83446.0}, {"date": "2018-02-14", "close": 15.6, "volume": 146500.0}, {"date": "2018-02-15", "close": 15.65, "volume": 80170.0}, {"date": "2018-02-16", "close": 15.64, "volume": 81182.0}, {"date": "2018-02-20", "close": 15.67, "volume": 95989.0}, {"date": "2018-02-21", "close": 15.75, "volume": 92070.0}, {"date": "2018-02-22", "close": 15.76, "volume": 32026.0}, {"date": "2018-02-23", "close": 15.79, "volume": 95962.0}, {"date": "2018-02-26", "close": 15.79, "volume": 37416.0}, {"date": "2018-02-27", "close": 15.78, "volume": 47741.0}, {"date": "2018-02-28", "close": 15.79, "volume": 52056.0}, {"date": "2018-03-01", "close": 15.72, "volume": 102686.0}, {"date": "2018-03-02", "close": 15.72, "volume": 65018.0}, {"date": "2018-03-05", "close": 15.81, "volume": 94914.0}, {"date": "2018-03-06", "close": 15.84, "volume": 105378.0}, {"date": "2018-03-07", "close": 15.84, "volume": 75334.0}, {"date": "2018-03-08", "close": 15.74, "volume": 101274.0}, {"date": "2018-03-09", "close": 15.77, "volume": 193133.0}, {"date": "2018-03-12", "close": 15.82, "volume": 93931.0}, {"date": "2018-03-13", "close": 15.85, "volume": 58793.0}, {"date": "2018-03-14", "close": 15.85, "volume": 55064.0}, {"date": "2018-03-15", "close": 15.89, "volume": 51588.0}, {"date": "2018-03-16", "close": 15.88, "volume": 78972.0}, {"date": "2018-03-19", "close": 15.77, "volume": 202515.0}, {"date": "2018-03-20", "close": 15.76, "volume": 74889.0}, {"date": "2018-03-21", "close": 15.8, "volume": 56063.0}, {"date": "2018-03-22", "close": 15.73, "volume": 41803.0}, {"date": "2018-03-23", "close": 15.79, "volume": 86359.0}, {"date": "2018-03-26", "close": 15.84, "volume": 68039.0}, {"date": "2018-03-27", "close": 15.8, "volume": 65694.0}, {"date": "2018-03-28", "close": 15.83, "volume": 53869.0}, {"date": "2018-03-29", "close": 15.88, "volume": 70272.0}, {"date": "2018-04-02", "close": 15.87, "volume": 156651.0}, {"date": "2018-04-03", "close": 15.93, "volume": 132750.0}, {"date": "2018-04-04", "close": 15.92, "volume": 144057.0}, {"date": "2018-04-05", "close": 15.95, "volume": 102293.0}, {"date": "2018-04-06", "close": 15.99, "volume": 132960.0}, {"date": "2018-04-09", "close": 16.04, "volume": 105059.0}, {"date": "2018-04-10", "close": 16.0, "volume": 184819.0}, {"date": "2018-04-11", "close": 16.01, "volume": 99901.0}, {"date": "2018-04-12", "close": 15.87, "volume": 125606.0}, {"date": "2018-04-13", "close": 15.87, "volume": 163991.0}, {"date": "2018-04-16", "close": 15.99, "volume": 56577.0}, {"date": "2018-04-17", "close": 15.98, "volume": 121012.0}, {"date": "2018-04-18", "close": 15.96, "volume": 67075.0}, {"date": "2018-04-19", "close": 15.93, "volume": 58807.0}, {"date": "2018-04-20", "close": 15.84, "volume": 81307.0}, {"date": "2018-04-23", "close": 15.96, "volume": 71946.0}, {"date": "2018-04-24", "close": 15.92, "volume": 101766.0}, {"date": "2018-04-25", "close": 15.89, "volume": 87598.0}, {"date": "2018-04-26", "close": 15.96, "volume": 53663.0}, {"date": "2018-04-27", "close": 15.92, "volume": 97141.0}, {"date": "2018-04-30", "close": 15.91, "volume": 137781.0}, {"date": "2018-05-01", "close": 15.94, "volume": 118151.0}, {"date": "2018-05-02", "close": 16.06, "volume": 137394.0}, {"date": "2018-05-03", "close": 16.03, "volume": 161109.0}, {"date": "2018-05-04", "close": 15.99, "volume": 101346.0}, {"date": "2018-05-07", "close": 16.03, "volume": 116830.0}, {"date": "2018-05-08", "close": 16.01, "volume": 103068.0}, {"date": "2018-05-09", "close": 16.1, "volume": 51068.0}, {"date": "2018-05-10", "close": 15.98, "volume": 118047.0}, {"date": "2018-05-11", "close": 16.03, "volume": 86683.0}, {"date": "2018-05-14", "close": 15.96, "volume": 98319.0}, {"date": "2018-05-15", "close": 15.98, "volume": 138072.0}, {"date": "2018-05-16", "close": 16.04, "volume": 69871.0}, {"date": "2018-05-17", "close": 15.98, "volume": 71045.0}, {"date": "2018-05-18", "close": 16.08, "volume": 98463.0}, {"date": "2018-05-21", "close": 16.01, "volume": 144656.0}, {"date": "2018-05-22", "close": 16.0, "volume": 64572.0}, {"date": "2018-05-23", "close": 16.11, "volume": 63692.0}, {"date": "2018-05-24", "close": 16.04, "volume": 109221.0}, {"date": "2018-05-25", "close": 15.98, "volume": 135106.0}, {"date": "2018-05-29", "close": 16.1, "volume": 114329.0}, {"date": "2018-05-30", "close": 16.09, "volume": 103647.0}, {"date": "2018-05-31", "close": 16.16, "volume": 113088.0}, {"date": "2018-06-01", "close": 16.27, "volume": 88545.0}, {"date": "2018-06-04", "close": 16.29, "volume": 146029.0}, {"date": "2018-06-05", "close": 16.29, "volume": 110849.0}, {"date": "2018-06-06", "close": 16.32, "volume": 80085.0}, {"date": "2018-06-07", "close": 16.32, "volume": 59360.0}, {"date": "2018-06-08", "close": 16.31, "volume": 119323.0}, {"date": "2018-06-11", "close": 16.32, "volume": 119066.0}, {"date": "2018-06-12", "close": 16.41, "volume": 119557.0}, {"date": "2018-06-13", "close": 16.41, "volume": 121175.0}, {"date": "2018-06-14", "close": 16.32, "volume": 93958.0}, {"date": "2018-06-15", "close": 16.36, "volume": 49739.0}, {"date": "2018-06-18", "close": 16.45, "volume": 125192.0}, {"date": "2018-06-19", "close": 16.55, "volume": 160386.0}, {"date": "2018-06-20", "close": 16.59, "volume": 100887.0}, {"date": "2018-06-21", "close": 16.58, "volume": 106850.0}, {"date": "2018-06-22", "close": 16.55, "volume": 88058.0}, {"date": "2018-06-25", "close": 16.57, "volume": 127133.0}, {"date": "2018-06-26", "close": 16.6, "volume": 85588.0}, {"date": "2018-06-27", "close": 16.58, "volume": 93326.0}, {"date": "2018-06-28", "close": 16.48, "volume": 150433.0}, {"date": "2018-06-29", "close": 16.56, "volume": 61720.0}, {"date": "2018-07-02", "close": 16.7, "volume": 136376.0}, {"date": "2018-07-03", "close": 16.74, "volume": 44474.0}, {"date": "2018-07-05", "close": 16.76, "volume": 110118.0}, {"date": "2018-07-06", "close": 16.7, "volume": 106957.0}, {"date": "2018-07-09", "close": 16.69, "volume": 83235.0}, {"date": "2018-07-10", "close": 16.6468, "volume": 67850.0}, {"date": "2018-07-11", "close": 16.66, "volume": 83163.0}, {"date": "2018-07-12", "close": 16.5, "volume": 62535.0}, {"date": "2018-07-13", "close": 16.44, "volume": 96123.0}, {"date": "2018-07-16", "close": 16.39, "volume": 63281.0}, {"date": "2018-07-17", "close": 16.52, "volume": 46453.0}, {"date": "2018-07-18", "close": 16.63, "volume": 81265.0}, {"date": "2018-07-19", "close": 16.67, "volume": 86224.0}, {"date": "2018-07-20", "close": 16.7, "volume": 63336.0}, {"date": "2018-07-23", "close": 16.75, "volume": 78122.0}, {"date": "2018-07-24", "close": 16.77, "volume": 59633.0}, {"date": "2018-07-25", "close": 16.75, "volume": 63980.0}, {"date": "2018-07-26", "close": 16.75, "volume": 45960.0}, {"date": "2018-07-27", "close": 16.78, "volume": 70657.0}, {"date": "2018-07-30", "close": 16.81, "volume": 92197.0}, {"date": "2018-07-31", "close": 16.85, "volume": 118149.0}, {"date": "2018-08-01", "close": 16.85, "volume": 79809.0}, {"date": "2018-08-02", "close": 16.8, "volume": 41379.0}, {"date": "2018-08-03", "close": 16.95, "volume": 116283.0}, {"date": "2018-08-06", "close": 17.0, "volume": 68901.0}, {"date": "2018-08-07", "close": 17.0, "volume": 86855.0}, {"date": "2018-08-08", "close": 17.0, "volume": 63466.0}, {"date": "2018-08-09", "close": 16.79, "volume": 129689.0}, {"date": "2018-08-10", "close": 16.78, "volume": 90782.0}, {"date": "2018-08-13", "close": 16.74, "volume": 46044.0}, {"date": "2018-08-14", "close": 16.88, "volume": 59199.0}, {"date": "2018-08-15", "close": 16.87, "volume": 58001.0}, {"date": "2018-08-16", "close": 16.8501, "volume": 48153.0}, {"date": "2018-08-17", "close": 16.85, "volume": 31921.0}, {"date": "2018-08-20", "close": 16.82, "volume": 64942.0}, {"date": "2018-08-21", "close": 16.75, "volume": 65172.0}, {"date": "2018-08-22", "close": 16.84, "volume": 44147.0}, {"date": "2018-08-23", "close": 16.88, "volume": 58191.0}, {"date": "2018-08-24", "close": 16.835, "volume": 62891.0}, {"date": "2018-08-27", "close": 16.9, "volume": 52620.0}, {"date": "2018-08-28", "close": 16.83, "volume": 38238.0}, {"date": "2018-08-29", "close": 16.77, "volume": 92344.0}, {"date": "2018-08-30", "close": 16.88, "volume": 67155.0}, {"date": "2018-08-31", "close": 16.88, "volume": 126499.0}, {"date": "2018-09-04", "close": 16.89, "volume": 95961.0}, {"date": "2018-09-05", "close": 16.72, "volume": 182076.0}, {"date": "2018-09-06", "close": 16.66, "volume": 115489.0}, {"date": "2018-09-07", "close": 16.6, "volume": 111531.0}, {"date": "2018-09-10", "close": 16.74, "volume": 85028.0}, {"date": "2018-09-11", "close": 16.77, "volume": 53646.0}, {"date": "2018-09-12", "close": 16.84, "volume": 91627.0}, {"date": "2018-09-13", "close": 16.73, "volume": 62254.0}, {"date": "2018-09-14", "close": 16.63, "volume": 99386.0}, {"date": "2018-09-17", "close": 16.63, "volume": 84449.0}, {"date": "2018-09-18", "close": 16.4591, "volume": 217884.0}, {"date": "2018-09-19", "close": 16.54, "volume": 99131.0}, {"date": "2018-09-20", "close": 16.58, "volume": 99454.0}, {"date": "2018-09-21", "close": 16.52, "volume": 74447.0}, {"date": "2018-09-24", "close": 16.5299, "volume": 74747.0}, {"date": "2018-09-25", "close": 16.6, "volume": 42854.0}, {"date": "2018-09-26", "close": 16.39, "volume": 111905.0}, {"date": "2018-09-27", "close": 16.38, "volume": 161610.0}, {"date": "2018-09-28", "close": 16.41, "volume": 142471.0}, {"date": "2018-10-01", "close": 16.5, "volume": 72119.0}, {"date": "2018-10-02", "close": 16.55, "volume": 48565.0}, {"date": "2018-10-03", "close": 16.59, "volume": 90272.0}, {"date": "2018-10-04", "close": 16.39, "volume": 104965.0}, {"date": "2018-10-05", "close": 16.11, "volume": 238330.0}, {"date": "2018-10-08", "close": 16.11, "volume": 109366.0}, {"date": "2018-10-09", "close": 16.25, "volume": 79969.0}, {"date": "2018-10-10", "close": 16.14, "volume": 152215.0}, {"date": "2018-10-11", "close": 15.88, "volume": 144714.0}, {"date": "2018-10-12", "close": 15.93, "volume": 97193.0}, {"date": "2018-10-15", "close": 16.08, "volume": 59548.0}, {"date": "2018-10-16", "close": 16.26, "volume": 74855.0}, {"date": "2018-10-17", "close": 16.27, "volume": 47592.0}, {"date": "2018-10-18", "close": 16.19, "volume": 41917.0}, {"date": "2018-10-19", "close": 15.98, "volume": 73375.0}, {"date": "2018-10-22", "close": 15.96, "volume": 85469.0}, {"date": "2018-10-23", "close": 15.98, "volume": 73675.0}, {"date": "2018-10-24", "close": 16.01, "volume": 90806.0}, {"date": "2018-10-25", "close": 16.03, "volume": 115274.0}, {"date": "2018-10-26", "close": 15.87, "volume": 93540.0}, {"date": "2018-10-29", "close": 15.71, "volume": 106112.0}, {"date": "2018-10-30", "close": 15.68, "volume": 92630.0}, {"date": "2018-10-31", "close": 15.77, "volume": 74780.0}, {"date": "2018-11-01", "close": 15.88, "volume": 70965.0}, {"date": "2018-11-02", "close": 15.87, "volume": 58668.0}, {"date": "2018-11-05", "close": 16.02, "volume": 48947.0}, {"date": "2018-11-06", "close": 16.01, "volume": 43201.0}, {"date": "2018-11-07", "close": 16.14, "volume": 99339.0}, {"date": "2018-11-08", "close": 16.0, "volume": 40260.0}, {"date": "2018-11-09", "close": 16.05, "volume": 51178.0}, {"date": "2018-11-12", "close": 15.94, "volume": 55836.0}, {"date": "2018-11-13", "close": 15.96, "volume": 27602.0}, {"date": "2018-11-14", "close": 15.89, "volume": 41687.0}, {"date": "2018-11-15", "close": 15.71, "volume": 100833.0}, {"date": "2018-11-16", "close": 15.56, "volume": 69448.0}, {"date": "2018-11-19", "close": 15.41, "volume": 117176.0}, {"date": "2018-11-20", "close": 15.13, "volume": 197401.0}, {"date": "2018-11-21", "close": 15.19, "volume": 44818.0}, {"date": "2018-11-23", "close": 15.33, "volume": 29518.0}, {"date": "2018-11-26", "close": 15.35, "volume": 94194.0}, {"date": "2018-11-27", "close": 15.23, "volume": 80710.0}, {"date": "2018-11-28", "close": 15.33, "volume": 165700.0}, {"date": "2018-11-29", "close": 15.32, "volume": 89820.0}, {"date": "2018-11-30", "close": 15.2, "volume": 157251.0}, {"date": "2018-12-03", "close": 15.3, "volume": 127031.0}, {"date": "2018-12-04", "close": 15.24, "volume": 164639.0}, {"date": "2018-12-06", "close": 15.07, "volume": 142391.0}, {"date": "2018-12-07", "close": 15.04, "volume": 108168.0}, {"date": "2018-12-10", "close": 15.0, "volume": 91822.0}, {"date": "2018-12-11", "close": 14.9, "volume": 139356.0}, {"date": "2018-12-12", "close": 14.94, "volume": 54211.0}, {"date": "2018-12-13", "close": 14.56, "volume": 198620.0}, {"date": "2018-12-14", "close": 14.32, "volume": 169046.0}, {"date": "2018-12-17", "close": 14.15, "volume": 168578.0}, {"date": "2018-12-18", "close": 13.97, "volume": 252939.0}, {"date": "2018-12-19", "close": 13.93, "volume": 304716.0}, {"date": "2018-12-20", "close": 13.5, "volume": 425220.0}, {"date": "2018-12-21", "close": 13.35, "volume": 363544.0}, {"date": "2018-12-24", "close": 13.4, "volume": 132606.0}, {"date": "2018-12-26", "close": 13.9, "volume": 192708.0}, {"date": "2018-12-27", "close": 13.91, "volume": 180742.0}, {"date": "2018-12-28", "close": 14.15, "volume": 238550.0}, {"date": "2018-12-31", "close": 14.25, "volume": 284328.0}, {"date": "2019-01-02", "close": 14.45, "volume": 99913.0}, {"date": "2019-01-03", "close": 14.38, "volume": 167314.0}, {"date": "2019-01-04", "close": 14.46, "volume": 205417.0}, {"date": "2019-01-07", "close": 14.85, "volume": 222397.0}, {"date": "2019-01-08", "close": 15.04, "volume": 185878.0}, {"date": "2019-01-09", "close": 15.06, "volume": 113655.0}, {"date": "2019-01-10", "close": 14.84, "volume": 155990.0}, {"date": "2019-01-11", "close": 14.78, "volume": 124801.0}, {"date": "2019-01-14", "close": 14.74, "volume": 59579.0}, {"date": "2019-01-15", "close": 14.87, "volume": 83474.0}, {"date": "2019-01-16", "close": 14.94, "volume": 137218.0}, {"date": "2019-01-17", "close": 14.98, "volume": 107080.0}, {"date": "2019-01-18", "close": 14.99, "volume": 141286.0}, {"date": "2019-01-22", "close": 14.96, "volume": 108522.0}, {"date": "2019-01-23", "close": 14.94, "volume": 105065.0}, {"date": "2019-01-24", "close": 14.95, "volume": 117184.0}, {"date": "2019-01-25", "close": 15.0, "volume": 92545.0}, {"date": "2019-01-28", "close": 15.01, "volume": 71785.0}, {"date": "2019-01-29", "close": 14.95, "volume": 135808.0}, {"date": "2019-01-30", "close": 15.0, "volume": 134276.0}, {"date": "2019-01-31", "close": 15.0, "volume": 188278.0}, {"date": "2019-02-01", "close": 15.02, "volume": 113187.0}, {"date": "2019-02-04", "close": 15.1, "volume": 94129.0}, {"date": "2019-02-05", "close": 15.24, "volume": 113681.0}, {"date": "2019-02-06", "close": 15.26, "volume": 97973.0}, {"date": "2019-02-07", "close": 15.22, "volume": 109492.0}, {"date": "2019-02-08", "close": 15.3, "volume": 56107.0}, {"date": "2019-02-11", "close": 15.35, "volume": 90257.0}, {"date": "2019-02-12", "close": 15.42, "volume": 91416.0}, {"date": "2019-02-13", "close": 15.49, "volume": 143787.0}, {"date": "2019-02-14", "close": 15.37, "volume": 131049.0}, {"date": "2019-02-15", "close": 15.35, "volume": 121751.0}, {"date": "2019-02-19", "close": 15.3, "volume": 125465.0}, {"date": "2019-02-20", "close": 15.19, "volume": 148004.0}, {"date": "2019-02-21", "close": 15.22, "volume": 137433.0}, {"date": "2019-02-22", "close": 15.51, "volume": 292323.0}, {"date": "2019-02-25", "close": 15.62, "volume": 131651.0}, {"date": "2019-02-26", "close": 15.7, "volume": 155678.0}, {"date": "2019-02-27", "close": 15.71, "volume": 58255.0}, {"date": "2019-02-28", "close": 15.78, "volume": 187900.0}, {"date": "2019-03-01", "close": 15.74, "volume": 101677.0}, {"date": "2019-03-04", "close": 15.75, "volume": 101528.0}, {"date": "2019-03-05", "close": 15.79, "volume": 86457.0}, {"date": "2019-03-06", "close": 15.66, "volume": 97158.0}, {"date": "2019-03-07", "close": 15.72, "volume": 101628.0}, {"date": "2019-03-08", "close": 15.74, "volume": 117155.0}, {"date": "2019-03-11", "close": 15.74, "volume": 131925.0}, {"date": "2019-03-12", "close": 15.8, "volume": 72822.0}, {"date": "2019-03-13", "close": 15.82, "volume": 64714.0}, {"date": "2019-03-14", "close": 15.6, "volume": 83061.0}, {"date": "2019-03-15", "close": 15.52, "volume": 100722.0}, {"date": "2019-03-18", "close": 15.61, "volume": 59984.0}, {"date": "2019-03-19", "close": 15.64, "volume": 59453.0}, {"date": "2019-03-20", "close": 15.64, "volume": 76948.0}, {"date": "2019-03-21", "close": 15.73, "volume": 83458.0}, {"date": "2019-03-22", "close": 15.7, "volume": 69853.0}, {"date": "2019-03-25", "close": 15.71, "volume": 65102.0}, {"date": "2019-03-26", "close": 15.7, "volume": 59186.0}, {"date": "2019-03-27", "close": 15.55, "volume": 73804.0}, {"date": "2019-03-28", "close": 15.63, "volume": 83347.0}, {"date": "2019-03-29", "close": 15.48, "volume": 104335.0}, {"date": "2019-04-01", "close": 15.59, "volume": 75726.0}, {"date": "2019-04-02", "close": 15.65, "volume": 69441.0}, {"date": "2019-04-03", "close": 15.7, "volume": 47072.0}, {"date": "2019-04-04", "close": 15.79, "volume": 75182.0}, {"date": "2019-04-05", "close": 15.76, "volume": 93040.0}, {"date": "2019-04-08", "close": 15.88, "volume": 100314.0}, {"date": "2019-04-09", "close": 15.88, "volume": 51061.0}, {"date": "2019-04-10", "close": 15.95, "volume": 108238.0}, {"date": "2019-04-11", "close": 15.9, "volume": 97952.0}, {"date": "2019-04-12", "close": 15.86, "volume": 81238.0}, {"date": "2019-04-15", "close": 15.98, "volume": 73442.0}, {"date": "2019-04-16", "close": 15.91, "volume": 65287.0}, {"date": "2019-04-17", "close": 15.91, "volume": 52545.0}, {"date": "2019-04-18", "close": 15.75, "volume": 75291.0}, {"date": "2019-04-22", "close": 15.71, "volume": 160714.0}, {"date": "2019-04-23", "close": 15.7, "volume": 111546.0}, {"date": "2019-04-24", "close": 15.7, "volume": 97576.0}, {"date": "2019-04-25", "close": 15.72, "volume": 105924.0}, {"date": "2019-04-26", "close": 15.78, "volume": 87241.0}, {"date": "2019-04-29", "close": 15.8, "volume": 96265.0}, {"date": "2019-04-30", "close": 15.94, "volume": 80345.0}, {"date": "2019-05-01", "close": 15.93, "volume": 113392.0}, {"date": "2019-05-02", "close": 15.98, "volume": 88120.0}, {"date": "2019-05-03", "close": 16.04, "volume": 77350.0}, {"date": "2019-05-06", "close": 16.08, "volume": 131072.0}, {"date": "2019-05-07", "close": 15.95, "volume": 139139.0}, {"date": "2019-05-08", "close": 16.0, "volume": 149187.0}, {"date": "2019-05-09", "close": 15.77, "volume": 120275.0}, {"date": "2019-05-10", "close": 15.73, "volume": 101494.0}, {"date": "2019-05-13", "close": 15.59, "volume": 105976.0}, {"date": "2019-05-14", "close": 15.66, "volume": 63078.0}, {"date": "2019-05-15", "close": 15.67, "volume": 114602.0}, {"date": "2019-05-16", "close": 15.68, "volume": 91994.0}, {"date": "2019-05-17", "close": 15.65, "volume": 89093.0}, {"date": "2019-05-20", "close": 15.67, "volume": 89108.0}, {"date": "2019-05-21", "close": 15.83, "volume": 131355.0}, {"date": "2019-05-22", "close": 15.87, "volume": 140006.0}, {"date": "2019-05-23", "close": 15.81, "volume": 50800.0}, {"date": "2019-05-24", "close": 15.79, "volume": 62072.0}, {"date": "2019-05-28", "close": 15.77, "volume": 95077.0}, {"date": "2019-05-29", "close": 15.7, "volume": 82230.0}, {"date": "2019-05-30", "close": 15.61, "volume": 81959.0}, {"date": "2019-05-31", "close": 15.3, "volume": 215792.0}, {"date": "2019-06-03", "close": 15.05, "volume": 282896.0}, {"date": "2019-06-04", "close": 15.26, "volume": 127946.0}, {"date": "2019-06-05", "close": 15.38, "volume": 83048.0}, {"date": "2019-06-06", "close": 15.49, "volume": 120653.0}, {"date": "2019-06-07", "close": 15.72, "volume": 220476.0}, {"date": "2019-06-10", "close": 15.76, "volume": 86805.0}, {"date": "2019-06-11", "close": 15.77, "volume": 118618.0}, {"date": "2019-06-12", "close": 15.8, "volume": 74345.0}, {"date": "2019-06-13", "close": 15.6, "volume": 75395.0}, {"date": "2019-06-14", "close": 15.74, "volume": 113231.0}, {"date": "2019-06-17", "close": 15.74, "volume": 102304.0}, {"date": "2019-06-18", "close": 15.76, "volume": 81371.0}, {"date": "2019-06-19", "close": 15.74, "volume": 72003.0}, {"date": "2019-06-20", "close": 15.82, "volume": 108126.0}, {"date": "2019-06-21", "close": 15.85, "volume": 94298.0}, {"date": "2019-06-24", "close": 15.77, "volume": 58280.0}, {"date": "2019-06-25", "close": 15.75, "volume": 64674.0}, {"date": "2019-06-26", "close": 15.79, "volume": 56023.0}, {"date": "2019-06-27", "close": 15.81, "volume": 68648.0}, {"date": "2019-06-28", "close": 15.73, "volume": 133335.0}, {"date": "2019-07-01", "close": 15.72, "volume": 231363.0}, {"date": "2019-07-02", "close": 15.75, "volume": 121918.0}, {"date": "2019-07-03", "close": 15.86, "volume": 48550.0}, {"date": "2019-07-05", "close": 15.8354, "volume": 42405.0}, {"date": "2019-07-08", "close": 15.77, "volume": 147678.0}, {"date": "2019-07-09", "close": 15.85, "volume": 94390.0}, {"date": "2019-07-10", "close": 15.94, "volume": 95672.0}, {"date": "2019-07-11", "close": 15.77, "volume": 99707.0}, {"date": "2019-07-12", "close": 15.75, "volume": 77010.0}, {"date": "2019-07-15", "close": 15.78, "volume": 97833.0}, {"date": "2019-07-16", "close": 15.71, "volume": 122899.0}, {"date": "2019-07-17", "close": 15.72, "volume": 76578.0}, {"date": "2019-07-18", "close": 15.68, "volume": 103941.0}, {"date": "2019-07-19", "close": 15.61, "volume": 109390.0}, {"date": "2019-07-22", "close": 15.62, "volume": 70666.0}, {"date": "2019-07-23", "close": 15.71, "volume": 64303.0}, {"date": "2019-07-24", "close": 15.75, "volume": 101220.0}, {"date": "2019-07-25", "close": 15.65, "volume": 95445.0}, {"date": "2019-07-26", "close": 15.69, "volume": 70920.0}, {"date": "2019-07-29", "close": 15.78, "volume": 97012.0}, {"date": "2019-07-30", "close": 15.81, "volume": 98567.0}, {"date": "2019-07-31", "close": 15.74, "volume": 101074.0}, {"date": "2019-08-01", "close": 15.75, "volume": 145659.0}, {"date": "2019-08-02", "close": 15.85, "volume": 126822.0}, {"date": "2019-08-05", "close": 15.74, "volume": 120101.0}, {"date": "2019-08-06", "close": 15.81, "volume": 111293.0}, {"date": "2019-08-07", "close": 15.78, "volume": 96210.0}, {"date": "2019-08-08", "close": 15.61, "volume": 95244.0}, {"date": "2019-08-09", "close": 15.61, "volume": 90006.0}, {"date": "2019-08-12", "close": 15.64, "volume": 92048.0}, {"date": "2019-08-13", "close": 15.6352, "volume": 38492.0}, {"date": "2019-08-14", "close": 15.3, "volume": 125895.0}, {"date": "2019-08-15", "close": 15.1798, "volume": 100608.0}, {"date": "2019-08-16", "close": 15.22, "volume": 94300.0}, {"date": "2019-08-19", "close": 15.2836, "volume": 85498.0}, {"date": "2019-08-20", "close": 15.48, "volume": 108756.0}, {"date": "2019-08-21", "close": 15.44, "volume": 68715.0}, {"date": "2019-08-22", "close": 15.3, "volume": 97730.0}, {"date": "2019-08-23", "close": 15.25, "volume": 91941.0}, {"date": "2019-08-26", "close": 15.32, "volume": 142015.0}, {"date": "2019-08-27", "close": 15.295, "volume": 94601.0}, {"date": "2019-08-28", "close": 15.25, "volume": 145882.0}, {"date": "2019-08-29", "close": 15.25, "volume": 112011.0}, {"date": "2019-08-30", "close": 15.28, "volume": 125890.0}, {"date": "2019-09-03", "close": 15.27, "volume": 81507.0}, {"date": "2019-09-04", "close": 15.44, "volume": 120014.0}, {"date": "2019-09-05", "close": 15.41, "volume": 65248.0}, {"date": "2019-09-06", "close": 15.41, "volume": 64094.0}, {"date": "2019-09-09", "close": 15.41, "volume": 101154.0}, {"date": "2019-09-10", "close": 15.5, "volume": 38672.0}, {"date": "2019-09-11", "close": 15.54, "volume": 105150.0}, {"date": "2019-09-12", "close": 15.39, "volume": 135387.0}, {"date": "2019-09-13", "close": 15.47, "volume": 67555.0}, {"date": "2019-09-16", "close": 15.455, "volume": 42467.0}, {"date": "2019-09-17", "close": 15.52, "volume": 81722.0}, {"date": "2019-09-18", "close": 15.51, "volume": 44976.0}, {"date": "2019-09-19", "close": 15.55, "volume": 53847.0}, {"date": "2019-09-20", "close": 15.52, "volume": 45134.0}, {"date": "2019-09-23", "close": 15.53, "volume": 73465.0}, {"date": "2019-09-24", "close": 15.63, "volume": 88271.0}, {"date": "2019-09-25", "close": 15.55, "volume": 56263.0}, {"date": "2019-09-26", "close": 15.53, "volume": 51342.0}, {"date": "2019-09-27", "close": 15.63, "volume": 65856.0}, {"date": "2019-09-30", "close": 15.57, "volume": 72247.0}, {"date": "2019-10-01", "close": 15.54, "volume": 57962.0}, {"date": "2019-10-02", "close": 15.44, "volume": 85103.0}, {"date": "2019-10-03", "close": 15.3678, "volume": 82764.0}, {"date": "2019-10-04", "close": 15.46, "volume": 71737.0}, {"date": "2019-10-07", "close": 15.39, "volume": 111394.0}, {"date": "2019-10-08", "close": 15.43, "volume": 65929.0}, {"date": "2019-10-09", "close": 15.43, "volume": 87225.0}, {"date": "2019-10-10", "close": 15.15, "volume": 138337.0}, {"date": "2019-10-11", "close": 15.13, "volume": 86648.0}, {"date": "2019-10-14", "close": 15.17, "volume": 78990.0}, {"date": "2019-10-15", "close": 15.31, "volume": 70675.0}, {"date": "2019-10-16", "close": 15.22, "volume": 86512.0}, {"date": "2019-10-17", "close": 15.2, "volume": 90113.0}, {"date": "2019-10-18", "close": 15.13, "volume": 75144.0}, {"date": "2019-10-21", "close": 15.14, "volume": 45108.0}, {"date": "2019-10-22", "close": 15.35, "volume": 80741.0}, {"date": "2019-10-23", "close": 15.38, "volume": 45085.0}, {"date": "2019-10-24", "close": 15.37, "volume": 35402.0}, {"date": "2019-10-25", "close": 15.32, "volume": 52702.0}, {"date": "2019-10-28", "close": 15.29, "volume": 81046.0}, {"date": "2019-10-29", "close": 15.26, "volume": 50619.0}, {"date": "2019-10-30", "close": 15.34, "volume": 43184.0}, {"date": "2019-10-31", "close": 15.39, "volume": 58496.0}, {"date": "2019-11-01", "close": 15.4, "volume": 60480.0}, {"date": "2019-11-04", "close": 15.42, "volume": 75339.0}, {"date": "2019-11-05", "close": 15.48, "volume": 80918.0}, {"date": "2019-11-06", "close": 15.58, "volume": 85541.0}, {"date": "2019-11-07", "close": 15.4998, "volume": 68720.0}, {"date": "2019-11-08", "close": 15.58, "volume": 76952.0}, {"date": "2019-11-11", "close": 15.45, "volume": 97254.0}, {"date": "2019-11-12", "close": 15.47, "volume": 60892.0}, {"date": "2019-11-13", "close": 15.49, "volume": 57075.0}, {"date": "2019-11-14", "close": 15.36, "volume": 73268.0}, {"date": "2019-11-15", "close": 15.39, "volume": 61894.0}, {"date": "2019-11-18", "close": 15.46, "volume": 57159.0}, {"date": "2019-11-19", "close": 15.42, "volume": 69009.0}, {"date": "2019-11-20", "close": 15.29, "volume": 66400.0}, {"date": "2019-11-21", "close": 15.4, "volume": 100047.0}, {"date": "2019-11-22", "close": 15.53, "volume": 144590.0}, {"date": "2019-11-25", "close": 15.44, "volume": 62252.0}, {"date": "2019-11-26", "close": 15.38, "volume": 121318.0}, {"date": "2019-11-27", "close": 15.34, "volume": 119453.0}, {"date": "2019-11-29", "close": 15.33, "volume": 70270.0}, {"date": "2019-12-02", "close": 15.31, "volume": 121016.0}, {"date": "2019-12-03", "close": 15.3, "volume": 152340.0}, {"date": "2019-12-04", "close": 15.37, "volume": 109482.0}, {"date": "2019-12-05", "close": 15.31, "volume": 74769.0}, {"date": "2019-12-06", "close": 15.36, "volume": 91815.0}, {"date": "2019-12-09", "close": 15.34, "volume": 110453.0}, {"date": "2019-12-10", "close": 15.41, "volume": 93797.0}, {"date": "2019-12-11", "close": 15.52, "volume": 121919.0}, {"date": "2019-12-12", "close": 15.35, "volume": 154208.0}, {"date": "2019-12-13", "close": 15.39, "volume": 124579.0}, {"date": "2019-12-16", "close": 15.48, "volume": 55970.0}, {"date": "2019-12-17", "close": 15.59, "volume": 93453.0}, {"date": "2019-12-18", "close": 15.49, "volume": 111700.0}, {"date": "2019-12-19", "close": 15.57, "volume": 48941.0}, {"date": "2019-12-20", "close": 15.62, "volume": 84565.0}, {"date": "2019-12-23", "close": 15.71, "volume": 141737.0}, {"date": "2019-12-24", "close": 15.67, "volume": 32474.0}, {"date": "2019-12-26", "close": 15.7, "volume": 70480.0}, {"date": "2019-12-27", "close": 15.7, "volume": 54206.0}, {"date": "2019-12-30", "close": 15.71, "volume": 98560.0}, {"date": "2019-12-31", "close": 15.78, "volume": 76804.0}, {"date": "2020-01-02", "close": 15.92, "volume": 113101.0}, {"date": "2020-01-03", "close": 15.85, "volume": 107098.0}, {"date": "2020-01-06", "close": 15.96, "volume": 172074.0}, {"date": "2020-01-07", "close": 15.95, "volume": 83445.0}, {"date": "2020-01-08", "close": 16.07, "volume": 123758.0}, {"date": "2020-01-09", "close": 15.96, "volume": 96360.0}, {"date": "2020-01-10", "close": 15.95, "volume": 127941.0}, {"date": "2020-01-13", "close": 15.88, "volume": 97961.0}, {"date": "2020-01-14", "close": 15.96, "volume": 77731.0}, {"date": "2020-01-15", "close": 15.9, "volume": 77863.0}, {"date": "2020-01-16", "close": 15.91, "volume": 75245.0}, {"date": "2020-01-17", "close": 15.87, "volume": 108126.0}, {"date": "2020-01-21", "close": 15.87, "volume": 135305.0}, {"date": "2020-01-22", "close": 15.97, "volume": 73927.0}, {"date": "2020-01-23", "close": 16.0, "volume": 91055.0}, {"date": "2020-01-24", "close": 15.98, "volume": 104168.0}, {"date": "2020-01-27", "close": 15.81, "volume": 187554.0}, {"date": "2020-01-28", "close": 15.85, "volume": 55955.0}, {"date": "2020-01-29", "close": 15.85, "volume": 94209.0}, {"date": "2020-01-30", "close": 15.85, "volume": 68733.0}, {"date": "2020-01-31", "close": 15.72, "volume": 104526.0}, {"date": "2020-02-03", "close": 15.89, "volume": 81640.0}, {"date": "2020-02-04", "close": 16.01, "volume": 146499.0}, {"date": "2020-02-05", "close": 16.09, "volume": 116854.0}, {"date": "2020-02-06", "close": 16.15, "volume": 107645.0}, {"date": "2020-02-07", "close": 16.23, "volume": 104594.0}, {"date": "2020-02-10", "close": 16.22, "volume": 78134.0}, {"date": "2020-02-11", "close": 16.25, "volume": 104312.0}, {"date": "2020-02-12", "close": 16.34, "volume": 202307.0}, {"date": "2020-02-13", "close": 16.13, "volume": 94343.0}, {"date": "2020-02-14", "close": 16.19, "volume": 68738.0}, {"date": "2020-02-18", "close": 16.2, "volume": 131774.0}, {"date": "2020-02-19", "close": 16.21, "volume": 65857.0}, {"date": "2020-02-20", "close": 16.29, "volume": 97961.0}, {"date": "2020-02-21", "close": 16.26, "volume": 48787.0}, {"date": "2020-02-24", "close": 15.9, "volume": 138558.0}, {"date": "2020-02-25", "close": 15.22, "volume": 291517.0}, {"date": "2020-02-26", "close": 15.58, "volume": 112834.0}, {"date": "2020-02-27", "close": 15.14, "volume": 249605.0}, {"date": "2020-02-28", "close": 14.38, "volume": 337816.0}, {"date": "2020-03-02", "close": 15.11, "volume": 299438.0}, {"date": "2020-03-03", "close": 15.27, "volume": 269511.0}, {"date": "2020-03-04", "close": 15.59, "volume": 154703.0}, {"date": "2020-03-05", "close": 15.21, "volume": 96758.0}, {"date": "2020-03-06", "close": 15.14, "volume": 134171.0}, {"date": "2020-03-09", "close": 14.15, "volume": 182597.0}, {"date": "2020-03-10", "close": 14.11, "volume": 164286.0}, {"date": "2020-03-11", "close": 13.69, "volume": 134582.0}, {"date": "2020-03-12", "close": 12.25, "volume": 628766.0}, {"date": "2020-03-13", "close": 12.56, "volume": 187263.0}, {"date": "2020-03-16", "close": 11.28, "volume": 316607.0}, {"date": "2020-03-17", "close": 11.28, "volume": 351292.0}, {"date": "2020-03-18", "close": 9.06, "volume": 731791.0}, {"date": "2020-03-19", "close": 9.2, "volume": 349023.0}, {"date": "2020-03-20", "close": 10.26, "volume": 336936.0}, {"date": "2020-03-23", "close": 9.7, "volume": 415506.0}, {"date": "2020-03-24", "close": 9.85, "volume": 250056.0}, {"date": "2020-03-25", "close": 10.49, "volume": 171977.0}, {"date": "2020-03-26", "close": 10.58, "volume": 282349.0}, {"date": "2020-03-27", "close": 10.2, "volume": 228550.0}, {"date": "2020-03-30", "close": 10.04, "volume": 290663.0}, {"date": "2020-03-31", "close": 10.66, "volume": 458318.0}, {"date": "2020-04-01", "close": 9.93, "volume": 205687.0}, {"date": "2020-04-02", "close": 10.01, "volume": 126067.0}, {"date": "2020-04-03", "close": 9.59, "volume": 282941.0}, {"date": "2020-04-06", "close": 9.97, "volume": 240117.0}, {"date": "2020-04-07", "close": 10.39, "volume": 116741.0}, {"date": "2020-04-08", "close": 10.57, "volume": 217800.0}, {"date": "2020-04-09", "close": 11.05, "volume": 230967.0}, {"date": "2020-04-13", "close": 10.64, "volume": 133061.0}, {"date": "2020-04-14", "close": 10.97, "volume": 136876.0}, {"date": "2020-04-15", "close": 11.04, "volume": 62885.0}, {"date": "2020-04-16", "close": 10.76, "volume": 142434.0}, {"date": "2020-04-17", "close": 10.95, "volume": 129937.0}, {"date": "2020-04-20", "close": 10.92, "volume": 86956.0}, {"date": "2020-04-21", "close": 10.65, "volume": 137536.0}, {"date": "2020-04-22", "close": 10.77, "volume": 59976.0}, {"date": "2020-04-23", "close": 10.88, "volume": 76665.0}, {"date": "2020-04-24", "close": 10.91, "volume": 52273.0}, {"date": "2020-04-27", "close": 10.96, "volume": 61979.0}, {"date": "2020-04-28", "close": 10.86, "volume": 87248.0}, {"date": "2020-04-29", "close": 11.03, "volume": 144474.0}, {"date": "2020-04-30", "close": 10.97, "volume": 108867.0}, {"date": "2020-05-01", "close": 10.79, "volume": 180612.0}, {"date": "2020-05-04", "close": 10.68, "volume": 233246.0}, {"date": "2020-05-05", "close": 10.72, "volume": 213873.0}, {"date": "2020-05-06", "close": 10.65, "volume": 144581.0}, {"date": "2020-05-07", "close": 10.69, "volume": 206215.0}, {"date": "2020-05-08", "close": 10.83, "volume": 162350.0}, {"date": "2020-05-11", "close": 11.08, "volume": 163889.0}, {"date": "2020-05-12", "close": 11.05, "volume": 162428.0}, {"date": "2020-05-13", "close": 10.88, "volume": 160857.0}, {"date": "2020-05-14", "close": 10.59, "volume": 203567.0}, {"date": "2020-05-15", "close": 10.47, "volume": 81859.0}, {"date": "2020-05-18", "close": 10.77, "volume": 100019.0}, {"date": "2020-05-19", "close": 10.78, "volume": 159093.0}, {"date": "2020-05-20", "close": 11.03, "volume": 81909.0}, {"date": "2020-05-21", "close": 11.05, "volume": 74401.0}, {"date": "2020-05-22", "close": 11.1, "volume": 86716.0}, {"date": "2020-05-26", "close": 11.24, "volume": 215796.0}, {"date": "2020-05-27", "close": 11.54, "volume": 187878.0}, {"date": "2020-05-28", "close": 11.48, "volume": 165331.0}, {"date": "2020-05-29", "close": 11.6, "volume": 137796.0}, {"date": "2020-06-01", "close": 11.94, "volume": 173566.0}, {"date": "2020-06-02", "close": 12.19, "volume": 185487.0}, {"date": "2020-06-03", "close": 12.7, "volume": 222750.0}, {"date": "2020-06-04", "close": 12.85, "volume": 137218.0}, {"date": "2020-06-05", "close": 13.03, "volume": 179670.0}, {"date": "2020-06-08", "close": 13.15, "volume": 115314.0}, {"date": "2020-06-09", "close": 13.15, "volume": 160530.0}, {"date": "2020-06-10", "close": 13.09, "volume": 195831.0}, {"date": "2020-06-11", "close": 12.22, "volume": 255515.0}, {"date": "2020-06-12", "close": 12.41, "volume": 140541.0}, {"date": "2020-06-15", "close": 12.31, "volume": 226551.0}, {"date": "2020-06-16", "close": 12.46, "volume": 87114.0}, {"date": "2020-06-17", "close": 12.44, "volume": 108820.0}, {"date": "2020-06-18", "close": 12.54, "volume": 52153.0}, {"date": "2020-06-19", "close": 12.59, "volume": 73845.0}, {"date": "2020-06-22", "close": 12.56, "volume": 74133.0}, {"date": "2020-06-23", "close": 12.62, "volume": 57735.0}, {"date": "2020-06-24", "close": 12.29, "volume": 184549.0}, {"date": "2020-06-25", "close": 12.32, "volume": 73809.0}, {"date": "2020-06-26", "close": 12.22, "volume": 75957.0}, {"date": "2020-06-29", "close": 12.25, "volume": 66215.0}, {"date": "2020-06-30", "close": 12.32, "volume": 78815.0}, {"date": "2020-07-01", "close": 12.51, "volume": 150686.0}, {"date": "2020-07-02", "close": 12.63, "volume": 78521.0}, {"date": "2020-07-06", "close": 12.78, "volume": 278766.0}, {"date": "2020-07-07", "close": 12.73, "volume": 106800.0}, {"date": "2020-07-08", "close": 12.76, "volume": 147881.0}, {"date": "2020-07-09", "close": 12.38, "volume": 162546.0}, {"date": "2020-07-10", "close": 12.37, "volume": 56045.0}, {"date": "2020-07-13", "close": 12.44, "volume": 106029.0}, {"date": "2020-07-14", "close": 12.43, "volume": 47120.0}, {"date": "2020-07-15", "close": 12.53, "volume": 68971.0}, {"date": "2020-07-16", "close": 12.48, "volume": 100446.0}, {"date": "2020-07-17", "close": 12.52, "volume": 138551.0}, {"date": "2020-07-20", "close": 12.6, "volume": 52914.0}, {"date": "2020-07-21", "close": 12.615, "volume": 67191.0}, {"date": "2020-07-22", "close": 12.72, "volume": 77413.0}, {"date": "2020-07-23", "close": 12.68, "volume": 77366.0}, {"date": "2020-07-24", "close": 12.71, "volume": 78482.0}, {"date": "2020-07-27", "close": 12.81, "volume": 88748.0}, {"date": "2020-07-28", "close": 12.85, "volume": 69148.0}, {"date": "2020-07-29", "close": 13.0, "volume": 73627.0}, {"date": "2020-07-30", "close": 13.01, "volume": 76757.0}, {"date": "2020-07-31", "close": 13.0, "volume": 90915.0}, {"date": "2020-08-03", "close": 13.11, "volume": 71060.0}, {"date": "2020-08-04", "close": 13.28, "volume": 135373.0}, {"date": "2020-08-05", "close": 13.38, "volume": 121327.0}, {"date": "2020-08-06", "close": 13.36, "volume": 67286.0}, {"date": "2020-08-07", "close": 13.38, "volume": 93839.0}, {"date": "2020-08-10", "close": 13.6, "volume": 105481.0}, {"date": "2020-08-11", "close": 13.61, "volume": 104279.0}, {"date": "2020-08-12", "close": 13.84, "volume": 94924.0}, {"date": "2020-08-13", "close": 13.6, "volume": 112783.0}, {"date": "2020-08-14", "close": 13.54, "volume": 67322.0}, {"date": "2020-08-17", "close": 13.5, "volume": 129600.0}, {"date": "2020-08-18", "close": 13.6, "volume": 33004.0}, {"date": "2020-08-19", "close": 13.55, "volume": 96394.0}, {"date": "2020-08-20", "close": 13.47, "volume": 66437.0}, {"date": "2020-08-21", "close": 13.42, "volume": 56937.0}, {"date": "2020-08-24", "close": 13.5, "volume": 63714.0}, {"date": "2020-08-25", "close": 13.54, "volume": 80784.0}, {"date": "2020-08-26", "close": 13.53, "volume": 59402.0}, {"date": "2020-08-27", "close": 13.43, "volume": 71405.0}, {"date": "2020-08-28", "close": 13.36, "volume": 94638.0}, {"date": "2020-08-31", "close": 13.4, "volume": 90935.0}, {"date": "2020-09-01", "close": 13.79, "volume": 112543.0}, {"date": "2020-09-02", "close": 13.71, "volume": 71857.0}, {"date": "2020-09-03", "close": 13.67, "volume": 98819.0}, {"date": "2020-09-04", "close": 13.56, "volume": 118896.0}, {"date": "2020-09-08", "close": 13.58, "volume": 81771.0}, {"date": "2020-09-09", "close": 13.84, "volume": 100856.0}, {"date": "2020-09-10", "close": 13.5, "volume": 122850.0}, {"date": "2020-09-11", "close": 13.4597, "volume": 134554.0}, {"date": "2020-09-14", "close": 13.52, "volume": 127323.0}, {"date": "2020-09-15", "close": 13.69, "volume": 87097.0}, {"date": "2020-09-16", "close": 13.7, "volume": 54603.0}, {"date": "2020-09-17", "close": 13.74, "volume": 67562.0}, {"date": "2020-09-18", "close": 13.76, "volume": 51245.0}, {"date": "2020-09-21", "close": 13.75, "volume": 76745.0}, {"date": "2020-09-22", "close": 13.83, "volume": 63103.0}, {"date": "2020-09-23", "close": 13.65, "volume": 76552.0}, {"date": "2020-09-24", "close": 13.65, "volume": 139121.0}, {"date": "2020-09-25", "close": 13.58, "volume": 54218.0}, {"date": "2020-09-28", "close": 13.59, "volume": 96620.0}, {"date": "2020-09-29", "close": 13.46, "volume": 102861.0}, {"date": "2020-09-30", "close": 13.53, "volume": 79656.0}, {"date": "2020-10-01", "close": 13.74, "volume": 146281.0}, {"date": "2020-10-02", "close": 13.8, "volume": 67276.0}, {"date": "2020-10-05", "close": 14.0, "volume": 118340.0}, {"date": "2020-10-06", "close": 14.1, "volume": 119025.0}, {"date": "2020-10-07", "close": 14.14, "volume": 89293.0}, {"date": "2020-10-08", "close": 14.02, "volume": 89510.0}, {"date": "2020-10-09", "close": 13.92, "volume": 89333.0}, {"date": "2020-10-12", "close": 13.8904, "volume": 55496.0}, {"date": "2020-10-13", "close": 13.89, "volume": 40862.0}, {"date": "2020-10-14", "close": 13.89, "volume": 44918.0}, {"date": "2020-10-15", "close": 13.87, "volume": 24863.0}, {"date": "2020-10-16", "close": 13.68, "volume": 108477.0}, {"date": "2020-10-19", "close": 13.59, "volume": 90358.0}, {"date": "2020-10-20", "close": 13.6, "volume": 77334.0}, {"date": "2020-10-21", "close": 13.6, "volume": 27902.0}, {"date": "2020-10-22", "close": 13.59, "volume": 29922.0}, {"date": "2020-10-23", "close": 13.68, "volume": 34770.0}, {"date": "2020-10-26", "close": 13.48, "volume": 100732.0}, {"date": "2020-10-27", "close": 13.49, "volume": 33837.0}, {"date": "2020-10-28", "close": 13.17, "volume": 208013.0}, {"date": "2020-10-29", "close": 13.22, "volume": 107293.0}, {"date": "2020-10-30", "close": 13.25, "volume": 94072.0}, {"date": "2020-11-02", "close": 13.36, "volume": 117146.0}, {"date": "2020-11-03", "close": 13.47, "volume": 77789.0}, {"date": "2020-11-04", "close": 13.22, "volume": 439667.0}, {"date": "2020-11-05", "close": 13.35, "volume": 108412.0}, {"date": "2020-11-06", "close": 13.37, "volume": 58019.0}, {"date": "2020-11-09", "close": 13.53, "volume": 172945.0}, {"date": "2020-11-10", "close": 13.76, "volume": 120130.0}, {"date": "2020-11-11", "close": 13.84, "volume": 96266.0}, {"date": "2020-11-12", "close": 13.67, "volume": 70721.0}, {"date": "2020-11-13", "close": 13.73, "volume": 62375.0}, {"date": "2020-11-16", "close": 13.76, "volume": 98348.0}, {"date": "2020-11-17", "close": 13.76, "volume": 44701.0}, {"date": "2020-11-18", "close": 13.78, "volume": 59285.0}, {"date": "2020-11-19", "close": 13.8, "volume": 104623.0}, {"date": "2020-11-20", "close": 13.81, "volume": 54230.0}, {"date": "2020-11-23", "close": 13.83, "volume": 96747.0}, {"date": "2020-11-24", "close": 13.93, "volume": 136542.0}, {"date": "2020-11-25", "close": 13.97, "volume": 80077.0}, {"date": "2020-11-27", "close": 14.09, "volume": 71744.0}, {"date": "2020-11-30", "close": 14.08, "volume": 130103.0}, {"date": "2020-12-01", "close": 14.19, "volume": 178273.0}, {"date": "2020-12-02", "close": 14.39, "volume": 173273.0}, {"date": "2020-12-03", "close": 14.36, "volume": 129724.0}, {"date": "2020-12-04", "close": 14.44, "volume": 63947.0}, {"date": "2020-12-07", "close": 14.47, "volume": 82615.0}, {"date": "2020-12-08", "close": 14.47, "volume": 45802.0}, {"date": "2020-12-09", "close": 14.51, "volume": 78859.0}, {"date": "2020-12-10", "close": 14.33, "volume": 95129.0}, {"date": "2020-12-11", "close": 14.34, "volume": 103541.0}, {"date": "2020-12-14", "close": 14.31, "volume": 100619.0}, {"date": "2020-12-15", "close": 14.34, "volume": 117853.0}, {"date": "2020-12-16", "close": 14.34, "volume": 98355.0}, {"date": "2020-12-17", "close": 14.34, "volume": 82952.0}, {"date": "2020-12-18", "close": 14.35, "volume": 115222.0}, {"date": "2020-12-21", "close": 14.28, "volume": 51232.0}, {"date": "2020-12-22", "close": 14.28, "volume": 95793.0}, {"date": "2020-12-23", "close": 14.22, "volume": 124988.0}, {"date": "2020-12-24", "close": 14.27, "volume": 63230.0}, {"date": "2020-12-28", "close": 14.35, "volume": 106253.0}, {"date": "2020-12-29", "close": 14.36, "volume": 150289.0}, {"date": "2020-12-30", "close": 14.41, "volume": 86051.0}, {"date": "2020-12-31", "close": 14.43, "volume": 92730.0}, {"date": "2021-01-04", "close": 14.38, "volume": 166489.0}, {"date": "2021-01-05", "close": 14.45, "volume": 130287.0}, {"date": "2021-01-06", "close": 14.46, "volume": 86868.0}, {"date": "2021-01-07", "close": 14.55, "volume": 110446.0}, {"date": "2021-01-08", "close": 14.65, "volume": 92915.0}, {"date": "2021-01-11", "close": 14.71, "volume": 126852.0}, {"date": "2021-01-12", "close": 14.71, "volume": 111779.0}, {"date": "2021-01-13", "close": 14.69, "volume": 69042.0}, {"date": "2021-01-14", "close": 14.62, "volume": 86689.0}, {"date": "2021-01-15", "close": 14.5, "volume": 136681.0}, {"date": "2021-01-19", "close": 14.59, "volume": 70849.0}, {"date": "2021-01-20", "close": 14.69, "volume": 87243.0}, {"date": "2021-01-21", "close": 14.68, "volume": 62565.0}, {"date": "2021-01-22", "close": 14.66, "volume": 46034.0}, {"date": "2021-01-25", "close": 14.7, "volume": 53337.0}, {"date": "2021-01-26", "close": 14.84, "volume": 74155.0}, {"date": "2021-01-27", "close": 14.75, "volume": 87571.0}, {"date": "2021-01-28", "close": 14.74, "volume": 97474.0}, {"date": "2021-01-29", "close": 14.73, "volume": 101838.0}, {"date": "2021-02-01", "close": 14.74, "volume": 77282.0}, {"date": "2021-02-02", "close": 14.82, "volume": 85828.0}, {"date": "2021-02-03", "close": 15.0, "volume": 122029.0}, {"date": "2021-02-04", "close": 14.99, "volume": 87471.0}, {"date": "2021-02-05", "close": 15.1, "volume": 85052.0}, {"date": "2021-02-08", "close": 15.22, "volume": 120966.0}, {"date": "2021-02-09", "close": 15.36, "volume": 174517.0}, {"date": "2021-02-10", "close": 15.38, "volume": 84372.0}, {"date": "2021-02-11", "close": 15.29, "volume": 77094.0}, {"date": "2021-02-12", "close": 15.31, "volume": 66287.0}, {"date": "2021-02-16", "close": 15.22, "volume": 115436.0}, {"date": "2021-02-17", "close": 15.27, "volume": 94038.0}, {"date": "2021-02-18", "close": 15.24, "volume": 43541.0}, {"date": "2021-02-19", "close": 15.21, "volume": 74093.0}, {"date": "2021-02-22", "close": 15.29, "volume": 58192.0}, {"date": "2021-02-23", "close": 15.24, "volume": 93579.0}, {"date": "2021-02-24", "close": 15.3, "volume": 72017.0}, {"date": "2021-02-25", "close": 15.16, "volume": 112472.0}, {"date": "2021-02-26", "close": 15.32, "volume": 67631.0}, {"date": "2021-03-01", "close": 15.52, "volume": 83086.0}, {"date": "2021-03-02", "close": 15.51, "volume": 100725.0}, {"date": "2021-03-03", "close": 15.36, "volume": 97369.0}, {"date": "2021-03-04", "close": 15.25, "volume": 98896.0}, {"date": "2021-03-05", "close": 15.55, "volume": 103988.0}, {"date": "2021-03-08", "close": 15.59, "volume": 110198.0}, {"date": "2021-03-09", "close": 15.66, "volume": 143355.0}, {"date": "2021-03-10", "close": 15.7, "volume": 65100.0}, {"date": "2021-03-11", "close": 15.68, "volume": 60715.0}, {"date": "2021-03-12", "close": 15.6, "volume": 77557.0}, {"date": "2021-03-15", "close": 15.68, "volume": 41081.0}, {"date": "2021-03-16", "close": 15.71, "volume": 90420.0}, {"date": "2021-03-17", "close": 15.68, "volume": 36613.0}, {"date": "2021-03-18", "close": 15.57, "volume": 63767.0}, {"date": "2021-03-19", "close": 15.51, "volume": 56674.0}, {"date": "2021-03-22", "close": 15.5, "volume": 88456.0}, {"date": "2021-03-23", "close": 15.62, "volume": 30455.0}, {"date": "2021-03-24", "close": 15.75, "volume": 67193.0}, {"date": "2021-03-25", "close": 15.67, "volume": 45341.0}, {"date": "2021-03-26", "close": 15.7464, "volume": 46549.0}, {"date": "2021-03-29", "close": 15.77, "volume": 47800.0}, {"date": "2021-03-30", "close": 15.79, "volume": 42303.0}, {"date": "2021-03-31", "close": 15.82, "volume": 102732.0}, {"date": "2021-04-01", "close": 15.82, "volume": 83410.0}, {"date": "2021-04-05", "close": 15.82, "volume": 67135.0}, {"date": "2021-04-06", "close": 15.87, "volume": 93623.0}, {"date": "2021-04-07", "close": 15.99, "volume": 140189.0}, {"date": "2021-04-08", "close": 15.91, "volume": 90629.0}, {"date": "2021-04-09", "close": 15.84, "volume": 73155.0}, {"date": "2021-04-12", "close": 15.8, "volume": 70918.0}, {"date": "2021-04-13", "close": 15.82, "volume": 81110.0}, {"date": "2021-04-14", "close": 15.82, "volume": 77027.0}, {"date": "2021-04-15", "close": 15.9, "volume": 57200.0}, {"date": "2021-04-16", "close": 15.8849, "volume": 38819.0}, {"date": "2021-04-19", "close": 15.85, "volume": 42212.0}, {"date": "2021-04-20", "close": 15.86, "volume": 63475.0}, {"date": "2021-04-21", "close": 15.91, "volume": 31563.0}, {"date": "2021-04-22", "close": 15.93, "volume": 24264.0}, {"date": "2021-04-23", "close": 15.97, "volume": 69244.0}, {"date": "2021-04-26", "close": 15.88, "volume": 51214.0}, {"date": "2021-04-27", "close": 15.865, "volume": 34902.0}, {"date": "2021-04-28", "close": 15.94, "volume": 43939.0}, {"date": "2021-04-29", "close": 15.99, "volume": 54777.0}, {"date": "2021-04-30", "close": 16.07, "volume": 83462.0}, {"date": "2021-05-03", "close": 16.07, "volume": 72162.0}, {"date": "2021-05-04", "close": 16.1, "volume": 48795.0}, {"date": "2021-05-05", "close": 16.12, "volume": 17701.0}, {"date": "2021-05-06", "close": 16.07, "volume": 41593.0}, {"date": "2021-05-07", "close": 16.08, "volume": 60068.0}, {"date": "2021-05-10", "close": 16.09, "volume": 69462.0}, {"date": "2021-05-11", "close": 16.24, "volume": 114400.0}, {"date": "2021-05-12", "close": 15.92, "volume": 173963.0}, {"date": "2021-05-13", "close": 15.76, "volume": 62475.0}, {"date": "2021-05-14", "close": 15.86, "volume": 62462.0}, {"date": "2021-05-17", "close": 15.9, "volume": 40427.0}, {"date": "2021-05-18", "close": 16.07, "volume": 78679.0}, {"date": "2021-05-19", "close": 16.06, "volume": 51610.0}, {"date": "2021-05-20", "close": 16.15, "volume": 50086.0}, {"date": "2021-05-21", "close": 16.07, "volume": 44323.0}, {"date": "2021-05-24", "close": 16.18, "volume": 42675.0}, {"date": "2021-05-25", "close": 16.18, "volume": 40606.0}, {"date": "2021-05-26", "close": 16.23, "volume": 63048.0}, {"date": "2021-05-27", "close": 16.43, "volume": 79022.0}, {"date": "2021-05-28", "close": 16.48, "volume": 68080.0}, {"date": "2021-06-01", "close": 16.5, "volume": 68845.0}, {"date": "2021-06-02", "close": 16.48, "volume": 72400.0}, {"date": "2021-06-03", "close": 16.52, "volume": 74283.0}, {"date": "2021-06-04", "close": 16.49, "volume": 55065.0}, {"date": "2021-06-07", "close": 16.46, "volume": 81024.0}, {"date": "2021-06-08", "close": 16.49, "volume": 76936.0}, {"date": "2021-06-09", "close": 16.51, "volume": 62438.0}, {"date": "2021-06-10", "close": 16.46, "volume": 48704.0}, {"date": "2021-06-11", "close": 16.4, "volume": 43386.0}, {"date": "2021-06-14", "close": 16.45, "volume": 26831.0}, {"date": "2021-06-15", "close": 16.6, "volume": 63563.0}, {"date": "2021-06-16", "close": 16.6, "volume": 86510.0}, {"date": "2021-06-17", "close": 16.47, "volume": 64930.0}, {"date": "2021-06-18", "close": 16.31, "volume": 149084.0}, {"date": "2021-06-21", "close": 16.33, "volume": 59705.0}, {"date": "2021-06-22", "close": 16.4, "volume": 43899.0}, {"date": "2021-06-23", "close": 16.46, "volume": 47671.0}, {"date": "2021-06-24", "close": 16.41, "volume": 50862.0}, {"date": "2021-06-25", "close": 16.33, "volume": 32776.0}, {"date": "2021-06-28", "close": 16.47, "volume": 40819.0}, {"date": "2021-06-29", "close": 16.63, "volume": 61967.0}, {"date": "2021-06-30", "close": 16.68, "volume": 62309.0}, {"date": "2021-07-01", "close": 16.71, "volume": 40410.0}, {"date": "2021-07-02", "close": 16.61, "volume": 67357.0}, {"date": "2021-07-06", "close": 16.69, "volume": 38653.0}, {"date": "2021-07-07", "close": 16.7, "volume": 79008.0}, {"date": "2021-07-08", "close": 16.49, "volume": 52714.0}, {"date": "2021-07-09", "close": 16.51, "volume": 49658.0}, {"date": "2021-07-12", "close": 16.5, "volume": 63301.0}, {"date": "2021-07-13", "close": 16.49, "volume": 50922.0}, {"date": "2021-07-14", "close": 16.57, "volume": 32052.0}, {"date": "2021-07-15", "close": 16.49, "volume": 35930.0}, {"date": "2021-07-16", "close": 16.35, "volume": 49588.0}, {"date": "2021-07-19", "close": 16.16, "volume": 112092.0}, {"date": "2021-07-20", "close": 16.24, "volume": 77537.0}, {"date": "2021-07-21", "close": 16.25, "volume": 43821.0}, {"date": "2021-07-22", "close": 16.24, "volume": 81393.0}, {"date": "2021-07-23", "close": 16.27, "volume": 63682.0}, {"date": "2021-07-26", "close": 16.21, "volume": 88184.0}, {"date": "2021-07-27", "close": 16.21, "volume": 43415.0}, {"date": "2021-07-28", "close": 16.26, "volume": 52420.0}, {"date": "2021-07-29", "close": 16.27, "volume": 58906.0}, {"date": "2021-07-30", "close": 16.31, "volume": 62846.0}, {"date": "2021-08-02", "close": 16.27, "volume": 108108.0}, {"date": "2021-08-03", "close": 16.5, "volume": 51818.0}, {"date": "2021-08-04", "close": 16.54, "volume": 106849.0}, {"date": "2021-08-05", "close": 16.45, "volume": 38454.0}, {"date": "2021-08-06", "close": 16.52, "volume": 27864.0}, {"date": "2021-08-09", "close": 16.48, "volume": 67679.0}, {"date": "2021-08-10", "close": 16.44, "volume": 35287.0}, {"date": "2021-08-11", "close": 16.41, "volume": 40553.0}, {"date": "2021-08-12", "close": 16.33, "volume": 45865.0}, {"date": "2021-08-13", "close": 16.41, "volume": 38925.0}, {"date": "2021-08-16", "close": 16.48, "volume": 39296.0}, {"date": "2021-08-17", "close": 16.44, "volume": 54633.0}, {"date": "2021-08-18", "close": 16.39, "volume": 35682.0}, {"date": "2021-08-19", "close": 16.26, "volume": 54847.0}, {"date": "2021-08-20", "close": 16.27, "volume": 22565.0}, {"date": "2021-08-23", "close": 16.29, "volume": 25121.0}, {"date": "2021-08-24", "close": 16.3284, "volume": 34893.0}, {"date": "2021-08-25", "close": 16.33, "volume": 34813.0}, {"date": "2021-08-26", "close": 16.32, "volume": 34455.0}, {"date": "2021-08-27", "close": 16.43, "volume": 43853.0}, {"date": "2021-08-30", "close": 16.5, "volume": 30462.0}, {"date": "2021-08-31", "close": 16.61, "volume": 68866.0}, {"date": "2021-09-01", "close": 16.66, "volume": 46023.0}, {"date": "2021-09-02", "close": 16.61, "volume": 29752.0}, {"date": "2021-09-03", "close": 16.6, "volume": 33051.0}, {"date": "2021-09-07", "close": 16.69, "volume": 55160.0}, {"date": "2021-09-08", "close": 16.65, "volume": 81482.0}, {"date": "2021-09-09", "close": 16.61, "volume": 55438.0}, {"date": "2021-09-10", "close": 16.7, "volume": 59207.0}, {"date": "2021-09-13", "close": 16.66, "volume": 45995.0}, {"date": "2021-09-14", "close": 16.53, "volume": 74485.0}, {"date": "2021-09-15", "close": 16.5, "volume": 57643.0}, {"date": "2021-09-16", "close": 16.45, "volume": 120438.0}, {"date": "2021-09-17", "close": 16.43, "volume": 37924.0}, {"date": "2021-09-20", "close": 16.24, "volume": 64934.0}, {"date": "2021-09-21", "close": 16.32, "volume": 50436.0}, {"date": "2021-09-22", "close": 16.33, "volume": 78076.0}, {"date": "2021-09-23", "close": 16.31, "volume": 42994.0}, {"date": "2021-09-24", "close": 16.29, "volume": 55806.0}, {"date": "2021-09-27", "close": 16.27, "volume": 52510.0}, {"date": "2021-09-28", "close": 16.18, "volume": 78547.0}, {"date": "2021-09-29", "close": 16.31, "volume": 44228.0}, {"date": "2021-09-30", "close": 16.38, "volume": 53362.0}, {"date": "2021-10-01", "close": 16.27, "volume": 52012.0}, {"date": "2021-10-04", "close": 16.35, "volume": 23296.0}, {"date": "2021-10-05", "close": 16.45, "volume": 30412.0}, {"date": "2021-10-06", "close": 16.48, "volume": 35266.0}, {"date": "2021-10-07", "close": 16.51, "volume": 42476.0}, {"date": "2021-10-08", "close": 16.58, "volume": 42208.0}, {"date": "2021-10-11", "close": 16.63, "volume": 69433.0}, {"date": "2021-10-12", "close": 16.55, "volume": 58669.0}, {"date": "2021-10-13", "close": 16.55, "volume": 44673.0}, {"date": "2021-10-14", "close": 16.56, "volume": 31398.0}, {"date": "2021-10-15", "close": 16.47, "volume": 46428.0}, {"date": "2021-10-18", "close": 16.44, "volume": 57839.0}, {"date": "2021-10-19", "close": 16.51, "volume": 18210.0}, {"date": "2021-10-20", "close": 16.51, "volume": 38111.0}, {"date": "2021-10-21", "close": 16.57, "volume": 40903.0}, {"date": "2021-10-22", "close": 16.63, "volume": 55589.0}, {"date": "2021-10-25", "close": 16.45, "volume": 28512.0}, {"date": "2021-10-26", "close": 16.57, "volume": 21451.0}, {"date": "2021-10-27", "close": 16.72, "volume": 45531.0}, {"date": "2021-10-28", "close": 16.73, "volume": 43243.0}, {"date": "2021-10-29", "close": 16.67, "volume": 39031.0}, {"date": "2021-11-01", "close": 16.65, "volume": 50268.0}, {"date": "2021-11-02", "close": 16.68, "volume": 74816.0}, {"date": "2021-11-03", "close": 16.78, "volume": 52558.0}, {"date": "2021-11-04", "close": 16.79, "volume": 42561.0}, {"date": "2021-11-05", "close": 16.8, "volume": 60991.0}, {"date": "2021-11-08", "close": 16.9, "volume": 48170.0}, {"date": "2021-11-09", "close": 16.92, "volume": 84236.0}, {"date": "2021-11-10", "close": 16.76, "volume": 47593.0}, {"date": "2021-11-11", "close": 16.91, "volume": 55577.0}, {"date": "2021-11-12", "close": 16.85, "volume": 31920.0}, {"date": "2021-11-15", "close": 16.65, "volume": 74181.0}, {"date": "2021-11-16", "close": 16.68, "volume": 54420.0}, {"date": "2021-11-17", "close": 16.61, "volume": 34432.0}, {"date": "2021-11-18", "close": 16.58, "volume": 38503.0}, {"date": "2021-11-19", "close": 16.55, "volume": 31898.0}, {"date": "2021-11-22", "close": 16.48, "volume": 89924.0}, {"date": "2021-11-23", "close": 16.32, "volume": 55497.0}, {"date": "2021-11-24", "close": 16.33, "volume": 95280.0}, {"date": "2021-11-26", "close": 16.2, "volume": 32982.0}, {"date": "2021-11-29", "close": 16.24, "volume": 62700.0}, {"date": "2021-11-30", "close": 16.24, "volume": 43033.0}, {"date": "2021-12-01", "close": 16.125, "volume": 82538.0}, {"date": "2021-12-02", "close": 16.22, "volume": 56000.0}, {"date": "2021-12-03", "close": 16.1, "volume": 47343.0}, {"date": "2021-12-06", "close": 16.28, "volume": 38240.0}, {"date": "2021-12-07", "close": 16.35, "volume": 57964.0}, {"date": "2021-12-08", "close": 16.28, "volume": 38717.0}, {"date": "2021-12-09", "close": 16.11, "volume": 37916.0}, {"date": "2021-12-10", "close": 15.94, "volume": 123119.0}, {"date": "2021-12-13", "close": 15.91, "volume": 87231.0}, {"date": "2021-12-14", "close": 15.86, "volume": 67906.0}, {"date": "2021-12-15", "close": 15.9, "volume": 47594.0}, {"date": "2021-12-16", "close": 15.82, "volume": 98336.0}, {"date": "2021-12-17", "close": 15.75, "volume": 41552.0}, {"date": "2021-12-20", "close": 15.7, "volume": 75767.0}, {"date": "2021-12-21", "close": 15.89, "volume": 117000.0}, {"date": "2021-12-22", "close": 15.97, "volume": 67837.0}, {"date": "2021-12-23", "close": 16.12, "volume": 86132.0}, {"date": "2021-12-27", "close": 16.29, "volume": 42898.0}, {"date": "2021-12-28", "close": 16.36, "volume": 69291.0}, {"date": "2021-12-29", "close": 16.27, "volume": 57797.0}, {"date": "2021-12-30", "close": 16.47, "volume": 58415.0}, {"date": "2021-12-31", "close": 16.92, "volume": 289891.0}, {"date": "2022-01-03", "close": 16.7, "volume": 127139.0}, {"date": "2022-01-04", "close": 16.82, "volume": 82385.0}, {"date": "2022-01-05", "close": 16.7, "volume": 104272.0}, {"date": "2022-01-06", "close": 16.74, "volume": 79194.0}, {"date": "2022-01-07", "close": 16.77, "volume": 85230.0}, {"date": "2022-01-10", "close": 16.74, "volume": 65459.0}, {"date": "2022-01-11", "close": 16.76, "volume": 41673.0}, {"date": "2022-01-12", "close": 16.86, "volume": 68762.0}, {"date": "2022-01-13", "close": 16.66, "volume": 46042.0}, {"date": "2022-01-14", "close": 16.59, "volume": 64672.0}, {"date": "2022-01-18", "close": 16.47, "volume": 53347.0}, {"date": "2022-01-19", "close": 16.45, "volume": 63195.0}, {"date": "2022-01-20", "close": 16.37, "volume": 65264.0}, {"date": "2022-01-21", "close": 16.1, "volume": 81381.0}, {"date": "2022-01-24", "close": 15.79, "volume": 165668.0}, {"date": "2022-01-25", "close": 15.62, "volume": 69285.0}, {"date": "2022-01-26", "close": 15.69, "volume": 54114.0}, {"date": "2022-01-27", "close": 15.71, "volume": 38810.0}, {"date": "2022-01-28", "close": 15.73, "volume": 36139.0}, {"date": "2022-01-31", "close": 15.82, "volume": 65356.0}, {"date": "2022-02-01", "close": 16.01, "volume": 42807.0}, {"date": "2022-02-02", "close": 15.9, "volume": 29762.0}, {"date": "2022-02-03", "close": 15.78, "volume": 35100.0}, {"date": "2022-02-04", "close": 15.74, "volume": 31000.0}, {"date": "2022-02-07", "close": 15.82, "volume": 53961.0}, {"date": "2022-02-08", "close": 15.74, "volume": 29575.0}, {"date": "2022-02-09", "close": 15.79, "volume": 44543.0}, {"date": "2022-02-10", "close": 15.43, "volume": 69667.0}, {"date": "2022-02-11", "close": 15.19, "volume": 53637.0}, {"date": "2022-02-14", "close": 15.01, "volume": 86449.0}, {"date": "2022-02-15", "close": 15.11, "volume": 56437.0}, {"date": "2022-02-16", "close": 15.11, "volume": 85972.0}, {"date": "2022-02-17", "close": 15.04, "volume": 54805.0}, {"date": "2022-02-18", "close": 15.02, "volume": 31915.0}, {"date": "2022-02-22", "close": 14.81, "volume": 79723.0}, {"date": "2022-02-23", "close": 14.74, "volume": 61452.0}, {"date": "2022-02-24", "close": 14.72, "volume": 83576.0}, {"date": "2022-02-25", "close": 14.9, "volume": 48420.0}, {"date": "2022-02-28", "close": 15.0, "volume": 74530.0}, {"date": "2022-03-01", "close": 15.03, "volume": 84078.0}, {"date": "2022-03-02", "close": 15.15, "volume": 44951.0}, {"date": "2022-03-03", "close": 15.15, "volume": 31006.0}, {"date": "2022-03-04", "close": 15.01, "volume": 63162.0}, {"date": "2022-03-07", "close": 14.69, "volume": 76137.0}, {"date": "2022-03-08", "close": 14.6, "volume": 43986.0}, {"date": "2022-03-09", "close": 14.68, "volume": 38723.0}, {"date": "2022-03-10", "close": 14.41, "volume": 39269.0}, {"date": "2022-03-11", "close": 14.2, "volume": 57006.0}, {"date": "2022-03-14", "close": 13.69, "volume": 201755.0}, {"date": "2022-03-15", "close": 13.79, "volume": 86555.0}, {"date": "2022-03-16", "close": 14.04, "volume": 125123.0}, {"date": "2022-03-17", "close": 14.33, "volume": 90390.0}, {"date": "2022-03-18", "close": 14.38, "volume": 63053.0}, {"date": "2022-03-21", "close": 14.22, "volume": 63299.0}, {"date": "2022-03-22", "close": 14.17, "volume": 124428.0}, {"date": "2022-03-23", "close": 14.13, "volume": 36401.0}, {"date": "2022-03-24", "close": 14.13, "volume": 54768.0}, {"date": "2022-03-25", "close": 13.92, "volume": 83071.0}, {"date": "2022-03-28", "close": 14.02, "volume": 101305.0}, {"date": "2022-03-29", "close": 14.33, "volume": 215082.0}, {"date": "2022-03-30", "close": 14.29, "volume": 93166.0}, {"date": "2022-03-31", "close": 14.43, "volume": 67258.0}, {"date": "2022-04-01", "close": 14.59, "volume": 55093.0}, {"date": "2022-04-04", "close": 14.76, "volume": 78362.0}, {"date": "2022-04-05", "close": 14.63, "volume": 63945.0}, {"date": "2022-04-06", "close": 14.5007, "volume": 39268.0}, {"date": "2022-04-07", "close": 14.54, "volume": 23357.0}, {"date": "2022-04-08", "close": 14.43, "volume": 55342.0}, {"date": "2022-04-11", "close": 14.28, "volume": 68409.0}, {"date": "2022-04-12", "close": 14.37, "volume": 45018.0}, {"date": "2022-04-13", "close": 14.47, "volume": 100444.0}, {"date": "2022-04-14", "close": 14.28, "volume": 76168.0}, {"date": "2022-04-18", "close": 14.09, "volume": 78263.0}, {"date": "2022-04-19", "close": 13.93, "volume": 156672.0}, {"date": "2022-04-20", "close": 14.03, "volume": 64042.0}, {"date": "2022-04-21", "close": 13.98, "volume": 74953.0}, {"date": "2022-04-22", "close": 13.88, "volume": 65580.0}, {"date": "2022-04-25", "close": 13.86, "volume": 45463.0}, {"date": "2022-04-26", "close": 13.74, "volume": 42282.0}, {"date": "2022-04-27", "close": 13.69, "volume": 75960.0}, {"date": "2022-04-28", "close": 13.77, "volume": 21840.0}, {"date": "2022-04-29", "close": 13.58, "volume": 68205.0}, {"date": "2022-05-02", "close": 13.48, "volume": 60764.0}, {"date": "2022-05-03", "close": 13.48, "volume": 74526.0}, {"date": "2022-05-04", "close": 13.66, "volume": 91009.0}, {"date": "2022-05-05", "close": 13.29, "volume": 75179.0}, {"date": "2022-05-06", "close": 13.22, "volume": 60990.0}, {"date": "2022-05-09", "close": 12.9, "volume": 113635.0}, {"date": "2022-05-10", "close": 12.91, "volume": 76807.0}, {"date": "2022-05-11", "close": 12.78, "volume": 99004.0}, {"date": "2022-05-12", "close": 12.49, "volume": 162653.0}, {"date": "2022-05-13", "close": 12.46, "volume": 108219.0}, {"date": "2022-05-16", "close": 12.43, "volume": 64410.0}, {"date": "2022-05-17", "close": 12.55, "volume": 89198.0}, {"date": "2022-05-18", "close": 12.45, "volume": 68022.0}, {"date": "2022-05-19", "close": 12.43, "volume": 74283.0}, {"date": "2022-05-20", "close": 12.35, "volume": 58733.0}, {"date": "2022-05-23", "close": 12.43, "volume": 54768.0}, {"date": "2022-05-24", "close": 12.38, "volume": 100290.0}, {"date": "2022-05-25", "close": 12.46, "volume": 137425.0}, {"date": "2022-05-26", "close": 12.67, "volume": 154335.0}, {"date": "2022-05-27", "close": 13.0, "volume": 101252.0}, {"date": "2022-05-31", "close": 12.97, "volume": 85819.0}, {"date": "2022-06-01", "close": 12.96, "volume": 49832.0}, {"date": "2022-06-02", "close": 13.04, "volume": 61512.0}, {"date": "2022-06-03", "close": 12.97, "volume": 92127.0}, {"date": "2022-06-06", "close": 12.96, "volume": 40100.0}, {"date": "2022-06-07", "close": 13.07, "volume": 70970.0}, {"date": "2022-06-08", "close": 12.95, "volume": 56680.0}, {"date": "2022-06-09", "close": 12.71, "volume": 60886.0}, {"date": "2022-06-10", "close": 12.49, "volume": 89323.0}, {"date": "2022-06-13", "close": 11.87, "volume": 324930.0}, {"date": "2022-06-14", "close": 11.89, "volume": 128894.0}, {"date": "2022-06-15", "close": 11.99, "volume": 82557.0}, {"date": "2022-06-16", "close": 11.69, "volume": 155912.0}, {"date": "2022-06-17", "close": 11.68, "volume": 76471.0}, {"date": "2022-06-21", "close": 11.74, "volume": 102175.0}, {"date": "2022-06-22", "close": 11.7, "volume": 60990.0}, {"date": "2022-06-23", "close": 11.73, "volume": 45588.0}, {"date": "2022-06-24", "close": 11.77, "volume": 110539.0}, {"date": "2022-06-27", "close": 11.79, "volume": 60181.0}, {"date": "2022-06-28", "close": 11.78, "volume": 67418.0}, {"date": "2022-06-29", "close": 11.57, "volume": 297408.0}, {"date": "2022-06-30", "close": 11.64, "volume": 115417.0}, {"date": "2022-07-01", "close": 11.73, "volume": 119502.0}, {"date": "2022-07-05", "close": 11.63, "volume": 96693.0}, {"date": "2022-07-06", "close": 11.66, "volume": 82686.0}, {"date": "2022-07-07", "close": 11.79, "volume": 143186.0}, {"date": "2022-07-08", "close": 11.74, "volume": 70015.0}, {"date": "2022-07-11", "close": 11.65, "volume": 100941.0}, {"date": "2022-07-12", "close": 11.73, "volume": 112478.0}, {"date": "2022-07-13", "close": 11.71, "volume": 66135.0}, {"date": "2022-07-14", "close": 11.61, "volume": 56836.0}, {"date": "2022-07-15", "close": 11.62, "volume": 58313.0}, {"date": "2022-07-18", "close": 11.5, "volume": 86887.0}, {"date": "2022-07-19", "close": 11.69, "volume": 63646.0}, {"date": "2022-07-20", "close": 11.8, "volume": 113937.0}, {"date": "2022-07-21", "close": 12.03, "volume": 86974.0}, {"date": "2022-07-22", "close": 12.02, "volume": 121332.0}, {"date": "2022-07-25", "close": 12.12, "volume": 60989.0}, {"date": "2022-07-26", "close": 12.02, "volume": 89480.0}, {"date": "2022-07-27", "close": 12.15, "volume": 103303.0}, {"date": "2022-07-28", "close": 12.15, "volume": 108745.0}, {"date": "2022-07-29", "close": 12.22, "volume": 157581.0}, {"date": "2022-08-01", "close": 12.29, "volume": 193375.0}, {"date": "2022-08-02", "close": 12.34, "volume": 69408.0}, {"date": "2022-08-03", "close": 12.52, "volume": 45288.0}, {"date": "2022-08-04", "close": 12.57, "volume": 90663.0}, {"date": "2022-08-05", "close": 12.56, "volume": 88320.0}, {"date": "2022-08-08", "close": 12.6, "volume": 61147.0}, {"date": "2022-08-09", "close": 12.67, "volume": 71010.0}, {"date": "2022-08-10", "close": 12.87, "volume": 83126.0}, {"date": "2022-08-11", "close": 12.84, "volume": 76574.0}, {"date": "2022-08-12", "close": 12.87, "volume": 73172.0}, {"date": "2022-08-15", "close": 12.92, "volume": 70096.0}, {"date": "2022-08-16", "close": 12.94, "volume": 40189.0}, {"date": "2022-08-17", "close": 12.88, "volume": 97518.0}, {"date": "2022-08-18", "close": 12.87, "volume": 38381.0}, {"date": "2022-08-19", "close": 12.8, "volume": 98191.0}, {"date": "2022-08-22", "close": 12.64, "volume": 55820.0}, {"date": "2022-08-23", "close": 12.66, "volume": 56926.0}, {"date": "2022-08-24", "close": 12.73, "volume": 26052.0}, {"date": "2022-08-25", "close": 12.78, "volume": 31839.0}, {"date": "2022-08-26", "close": 12.61, "volume": 17306.0}, {"date": "2022-08-29", "close": 12.63, "volume": 47099.0}, {"date": "2022-08-30", "close": 12.46, "volume": 68672.0}, {"date": "2022-08-31", "close": 12.35, "volume": 131559.0}, {"date": "2022-09-01", "close": 12.23, "volume": 70605.0}, {"date": "2022-09-02", "close": 12.24, "volume": 52788.0}, {"date": "2022-09-06", "close": 12.17, "volume": 46073.0}, {"date": "2022-09-07", "close": 12.2, "volume": 46427.0}, {"date": "2022-09-08", "close": 12.19, "volume": 38136.0}, {"date": "2022-09-09", "close": 12.42, "volume": 169209.0}, {"date": "2022-09-12", "close": 12.31, "volume": 47860.0}, {"date": "2022-09-13", "close": 12.08, "volume": 58788.0}, {"date": "2022-09-14", "close": 12.13, "volume": 44061.0}, {"date": "2022-09-15", "close": 11.99, "volume": 28186.0}, {"date": "2022-09-16", "close": 12.09, "volume": 173150.0}, {"date": "2022-09-19", "close": 11.94, "volume": 63820.0}, {"date": "2022-09-20", "close": 11.76, "volume": 23985.0}, {"date": "2022-09-21", "close": 11.77, "volume": 56582.0}, {"date": "2022-09-22", "close": 11.7, "volume": 58715.0}, {"date": "2022-09-23", "close": 11.45, "volume": 70949.0}, {"date": "2022-09-26", "close": 11.19, "volume": 106540.0}, {"date": "2022-09-27", "close": 11.19, "volume": 64235.0}, {"date": "2022-09-28", "close": 11.7, "volume": 129820.0}, {"date": "2022-09-29", "close": 11.4, "volume": 177036.0}, {"date": "2022-09-30", "close": 11.44, "volume": 95092.0}, {"date": "2022-10-03", "close": 11.48, "volume": 98161.0}, {"date": "2022-10-04", "close": 11.72, "volume": 54148.0}, {"date": "2022-10-05", "close": 11.61, "volume": 58572.0}, {"date": "2022-10-06", "close": 11.59, "volume": 40466.0}, {"date": "2022-10-07", "close": 11.39, "volume": 66928.0}, {"date": "2022-10-10", "close": 11.22, "volume": 64042.0}, {"date": "2022-10-11", "close": 11.24, "volume": 73318.0}, {"date": "2022-10-12", "close": 11.07, "volume": 82057.0}, {"date": "2022-10-13", "close": 10.82, "volume": 113237.0}, {"date": "2022-10-14", "close": 10.65, "volume": 153669.0}, {"date": "2022-10-17", "close": 10.79, "volume": 94611.0}, {"date": "2022-10-18", "close": 10.95, "volume": 93739.0}, {"date": "2022-10-19", "close": 10.83, "volume": 47598.0}, {"date": "2022-10-20", "close": 10.765, "volume": 60863.0}, {"date": "2022-10-21", "close": 10.84, "volume": 91599.0}, {"date": "2022-10-24", "close": 10.79, "volume": 54635.0}, {"date": "2022-10-25", "close": 10.94, "volume": 67229.0}, {"date": "2022-10-26", "close": 10.96, "volume": 64025.0}, {"date": "2022-10-27", "close": 10.96, "volume": 40252.0}, {"date": "2022-10-28", "close": 11.0, "volume": 139425.0}, {"date": "2022-10-31", "close": 11.08, "volume": 154147.0}, {"date": "2022-11-01", "close": 11.18, "volume": 121750.0}, {"date": "2022-11-02", "close": 11.09, "volume": 108026.0}, {"date": "2022-11-03", "close": 10.98, "volume": 89196.0}, {"date": "2022-11-04", "close": 11.08, "volume": 75382.0}, {"date": "2022-11-07", "close": 11.17, "volume": 75077.0}, {"date": "2022-11-08", "close": 11.24, "volume": 104634.0}, {"date": "2022-11-09", "close": 11.07, "volume": 49716.0}, {"date": "2022-11-10", "close": 11.34, "volume": 51129.0}, {"date": "2022-11-11", "close": 11.35, "volume": 141753.0}, {"date": "2022-11-14", "close": 11.25, "volume": 55082.0}, {"date": "2022-11-15", "close": 11.42, "volume": 49602.0}, {"date": "2022-11-16", "close": 11.4975, "volume": 56879.0}, {"date": "2022-11-17", "close": 11.43, "volume": 36204.0}, {"date": "2022-11-18", "close": 11.45, "volume": 45897.0}, {"date": "2022-11-21", "close": 11.43, "volume": 62678.0}, {"date": "2022-11-22", "close": 11.47, "volume": 77021.0}, {"date": "2022-11-23", "close": 11.46, "volume": 59135.0}, {"date": "2022-11-25", "close": 11.51, "volume": 28390.0}, {"date": "2022-11-28", "close": 11.46, "volume": 64778.0}, {"date": "2022-11-29", "close": 11.39, "volume": 81915.0}, {"date": "2022-11-30", "close": 11.57, "volume": 150300.0}, {"date": "2022-12-01", "close": 11.51, "volume": 87354.0}, {"date": "2022-12-02", "close": 11.52, "volume": 52354.0}, {"date": "2022-12-05", "close": 11.5, "volume": 46527.0}, {"date": "2022-12-06", "close": 11.42, "volume": 51489.0}, {"date": "2022-12-07", "close": 11.54, "volume": 173316.0}, {"date": "2022-12-08", "close": 11.47, "volume": 130161.0}, {"date": "2022-12-09", "close": 11.24, "volume": 48692.0}, {"date": "2022-12-12", "close": 11.16, "volume": 136679.0}, {"date": "2022-12-13", "close": 11.32, "volume": 94096.0}, {"date": "2022-12-14", "close": 11.24, "volume": 102169.0}, {"date": "2022-12-15", "close": 11.16, "volume": 107049.0}, {"date": "2022-12-16", "close": 11.04, "volume": 74965.0}, {"date": "2022-12-19", "close": 10.98, "volume": 59228.0}, {"date": "2022-12-20", "close": 11.15, "volume": 150213.0}, {"date": "2022-12-21", "close": 11.12, "volume": 98297.0}, {"date": "2022-12-22", "close": 11.04, "volume": 125380.0}, {"date": "2022-12-23", "close": 11.12, "volume": 48027.0}, {"date": "2022-12-27", "close": 10.91, "volume": 149012.0}, {"date": "2022-12-28", "close": 10.89, "volume": 127220.0}, {"date": "2022-12-29", "close": 10.93, "volume": 130483.0}, {"date": "2022-12-30", "close": 11.01, "volume": 192201.0}, {"date": "2023-01-03", "close": 11.0, "volume": 92736.0}, {"date": "2023-01-04", "close": 11.11, "volume": 64220.0}, {"date": "2023-01-05", "close": 11.03, "volume": 118230.0}, {"date": "2023-01-06", "close": 11.32, "volume": 119976.0}, {"date": "2023-01-09", "close": 11.48, "volume": 100231.0}, {"date": "2023-01-10", "close": 11.52, "volume": 95101.0}, {"date": "2023-01-11", "close": 11.64, "volume": 83040.0}, {"date": "2023-01-12", "close": 11.68, "volume": 64951.0}, {"date": "2023-01-13", "close": 11.81, "volume": 875416.0}, {"date": "2023-01-17", "close": 11.92, "volume": 392480.0}, {"date": "2023-01-18", "close": 11.9102, "volume": 317640.0}, {"date": "2023-01-19", "close": 11.7, "volume": 496228.0}, {"date": "2023-01-20", "close": 11.31, "volume": 595122.0}, {"date": "2023-01-23", "close": 11.48, "volume": 242467.0}, {"date": "2023-01-24", "close": 11.57, "volume": 315054.0}, {"date": "2023-01-25", "close": 11.59, "volume": 341654.0}, {"date": "2023-01-26", "close": 11.61, "volume": 319098.0}, {"date": "2023-01-27", "close": 11.5, "volume": 170026.0}, {"date": "2023-01-30", "close": 11.57, "volume": 227416.0}, {"date": "2023-01-31", "close": 11.84, "volume": 182147.0}, {"date": "2023-02-01", "close": 12.01, "volume": 413110.0}, {"date": "2023-02-02", "close": 12.09, "volume": 232815.0}, {"date": "2023-02-03", "close": 11.96, "volume": 155067.0}, {"date": "2023-02-06", "close": 11.84, "volume": 119496.0}, {"date": "2023-02-07", "close": 11.8, "volume": 232784.0}, {"date": "2023-02-08", "close": 11.65, "volume": 164381.0}, {"date": "2023-02-09", "close": 11.59, "volume": 147256.0}, {"date": "2023-02-10", "close": 11.42, "volume": 262549.0}, {"date": "2023-02-13", "close": 11.5, "volume": 191711.0}, {"date": "2023-02-14", "close": 11.37, "volume": 252553.0}, {"date": "2023-02-15", "close": 11.4, "volume": 315861.0}, {"date": "2023-02-16", "close": 11.41, "volume": 484334.0}, {"date": "2023-02-17", "close": 11.5, "volume": 115891.0}, {"date": "2023-02-21", "close": 11.55, "volume": 351864.0}, {"date": "2023-02-22", "close": 11.6, "volume": 292183.0}, {"date": "2023-02-23", "close": 11.69, "volume": 255952.0}, {"date": "2023-02-24", "close": 11.46, "volume": 347465.0}, {"date": "2023-02-27", "close": 11.52, "volume": 299609.0}, {"date": "2023-02-28", "close": 11.46, "volume": 438810.0}, {"date": "2023-03-01", "close": 11.22, "volume": 1024459.0}, {"date": "2023-03-02", "close": 11.28, "volume": 333684.0}, {"date": "2023-03-03", "close": 11.32, "volume": 122868.0}, {"date": "2023-03-06", "close": 11.32, "volume": 593706.0}, {"date": "2023-03-07", "close": 11.29, "volume": 174488.0}, {"date": "2023-03-08", "close": 11.31, "volume": 182642.0}, {"date": "2023-03-09", "close": 11.02, "volume": 217524.0}, {"date": "2023-03-10", "close": 10.71, "volume": 502856.0}, {"date": "2023-03-13", "close": 10.47, "volume": 530829.0}, {"date": "2023-03-14", "close": 10.55, "volume": 212646.0}, {"date": "2023-03-15", "close": 10.36, "volume": 577504.0}, {"date": "2023-03-16", "close": 10.67, "volume": 377408.0}, {"date": "2023-03-17", "close": 10.36, "volume": 155429.0}, {"date": "2023-03-20", "close": 10.37, "volume": 136113.0}, {"date": "2023-03-21", "close": 10.59, "volume": 238607.0}, {"date": "2023-03-22", "close": 10.56, "volume": 199626.0}, {"date": "2023-03-23", "close": 10.65, "volume": 135121.0}, {"date": "2023-03-24", "close": 10.44, "volume": 121156.0}, {"date": "2023-03-27", "close": 10.52, "volume": 82798.0}, {"date": "2023-03-28", "close": 10.59, "volume": 71709.0}, {"date": "2023-03-29", "close": 10.76, "volume": 112871.0}, {"date": "2023-03-30", "close": 10.89, "volume": 107454.0}, {"date": "2023-03-31", "close": 10.98, "volume": 132072.0}, {"date": "2023-04-03", "close": 11.06, "volume": 300856.0}, {"date": "2023-04-04", "close": 10.9, "volume": 200461.0}, {"date": "2023-04-05", "close": 10.77, "volume": 220129.0}, {"date": "2023-04-06", "close": 10.76, "volume": 191364.0}, {"date": "2023-04-10", "close": 10.93, "volume": 70775.0}, {"date": "2023-04-11", "close": 11.04, "volume": 70684.0}, {"date": "2023-04-12", "close": 11.14, "volume": 82742.0}, {"date": "2023-04-13", "close": 11.0, "volume": 97757.0}, {"date": "2023-04-14", "close": 10.95, "volume": 41394.0}, {"date": "2023-04-17", "close": 11.0, "volume": 62720.0}, {"date": "2023-04-18", "close": 11.01, "volume": 74053.0}, {"date": "2023-04-19", "close": 11.02, "volume": 69717.0}, {"date": "2023-04-20", "close": 11.04, "volume": 109966.0}, {"date": "2023-04-21", "close": 11.1, "volume": 90800.0}, {"date": "2023-04-24", "close": 11.14, "volume": 56759.0}, {"date": "2023-04-25", "close": 11.07, "volume": 92832.0}, {"date": "2023-04-26", "close": 10.98, "volume": 79007.0}, {"date": "2023-04-27", "close": 11.07, "volume": 79404.0}, {"date": "2023-04-28", "close": 11.14, "volume": 73500.0}, {"date": "2023-05-01", "close": 11.18, "volume": 132550.0}, {"date": "2023-05-02", "close": 11.17, "volume": 105788.0}, {"date": "2023-05-03", "close": 11.1, "volume": 85711.0}, {"date": "2023-05-04", "close": 11.08, "volume": 52283.0}, {"date": "2023-05-05", "close": 11.16, "volume": 65467.0}, {"date": "2023-05-08", "close": 11.16, "volume": 69417.0}, {"date": "2023-05-09", "close": 11.24, "volume": 82692.0}, {"date": "2023-05-10", "close": 11.23, "volume": 102410.0}, {"date": "2023-05-11", "close": 11.01, "volume": 159102.0}, {"date": "2023-05-12", "close": 10.88, "volume": 136173.0}, {"date": "2023-05-15", "close": 10.92, "volume": 61048.0}, {"date": "2023-05-16", "close": 10.81, "volume": 87757.0}, {"date": "2023-05-17", "close": 10.9, "volume": 79683.0}, {"date": "2023-05-18", "close": 10.92, "volume": 98793.0}, {"date": "2023-05-19", "close": 10.94, "volume": 53920.0}, {"date": "2023-05-22", "close": 11.03, "volume": 67506.0}, {"date": "2023-05-23", "close": 10.97, "volume": 85940.0}, {"date": "2023-05-24", "close": 10.93, "volume": 65144.0}, {"date": "2023-05-25", "close": 11.0, "volume": 101092.0}, {"date": "2023-05-26", "close": 11.07, "volume": 73607.0}, {"date": "2023-05-30", "close": 11.14, "volume": 93388.0}, {"date": "2023-05-31", "close": 11.19, "volume": 105969.0}, {"date": "2023-06-01", "close": 11.18, "volume": 196071.0}, {"date": "2023-06-02", "close": 11.24, "volume": 106037.0}, {"date": "2023-06-05", "close": 11.22, "volume": 96113.0}, {"date": "2023-06-06", "close": 11.28, "volume": 106719.0}, {"date": "2023-06-07", "close": 11.34, "volume": 197300.0}, {"date": "2023-06-08", "close": 11.21, "volume": 90591.0}, {"date": "2023-06-09", "close": 11.19, "volume": 112066.0}, {"date": "2023-06-12", "close": 11.27, "volume": 111329.0}, {"date": "2023-06-13", "close": 11.45, "volume": 156918.0}, {"date": "2023-06-14", "close": 11.58, "volume": 165757.0}, {"date": "2023-06-15", "close": 11.66, "volume": 157929.0}, {"date": "2023-06-16", "close": 11.72, "volume": 101564.0}, {"date": "2023-06-20", "close": 11.61, "volume": 180058.0}, {"date": "2023-06-21", "close": 11.65, "volume": 89597.0}, {"date": "2023-06-22", "close": 11.64, "volume": 95880.0}, {"date": "2023-06-23", "close": 11.68, "volume": 77678.0}, {"date": "2023-06-26", "close": 11.64, "volume": 151262.0}, {"date": "2023-06-27", "close": 11.65, "volume": 183697.0}, {"date": "2023-06-28", "close": 11.67, "volume": 118136.0}, {"date": "2023-06-29", "close": 11.51, "volume": 360187.0}, {"date": "2023-06-30", "close": 11.61, "volume": 151191.0}, {"date": "2023-07-03", "close": 11.69, "volume": 117052.0}, {"date": "2023-07-05", "close": 11.7, "volume": 184298.0}, {"date": "2023-07-06", "close": 11.66, "volume": 154632.0}, {"date": "2023-07-07", "close": 11.62, "volume": 220739.0}, {"date": "2023-07-10", "close": 11.7, "volume": 235901.0}, {"date": "2023-07-11", "close": 11.76, "volume": 158947.0}, {"date": "2023-07-12", "close": 11.87, "volume": 292543.0}, {"date": "2023-07-13", "close": 11.75, "volume": 90243.0}, {"date": "2023-07-14", "close": 11.66, "volume": 106489.0}, {"date": "2023-07-17", "close": 11.72, "volume": 97348.0}, {"date": "2023-07-18", "close": 11.71, "volume": 119037.0}, {"date": "2023-07-19", "close": 11.69, "volume": 139745.0}, {"date": "2023-07-20", "close": 11.76, "volume": 183057.0}, {"date": "2023-07-21", "close": 11.75, "volume": 112790.0}, {"date": "2023-07-24", "close": 11.76, "volume": 91973.0}, {"date": "2023-07-25", "close": 11.78, "volume": 151258.0}, {"date": "2023-07-26", "close": 11.79, "volume": 75238.0}, {"date": "2023-07-27", "close": 11.79, "volume": 187693.0}, {"date": "2023-07-28", "close": 11.9, "volume": 128019.0}, {"date": "2023-07-31", "close": 11.99, "volume": 143593.0}, {"date": "2023-08-01", "close": 12.02, "volume": 105872.0}, {"date": "2023-08-02", "close": 11.89, "volume": 105980.0}, {"date": "2023-08-03", "close": 11.78, "volume": 146812.0}, {"date": "2023-08-04", "close": 11.86, "volume": 83133.0}, {"date": "2023-08-07", "close": 12.08, "volume": 163578.0}, {"date": "2023-08-08", "close": 12.1, "volume": 103232.0}, {"date": "2023-08-09", "close": 12.17, "volume": 285724.0}, {"date": "2023-08-10", "close": 12.03, "volume": 110456.0}, {"date": "2023-08-11", "close": 12.1, "volume": 100774.0}, {"date": "2023-08-14", "close": 12.06, "volume": 60013.0}, {"date": "2023-08-15", "close": 12.01, "volume": 79191.0}, {"date": "2023-08-16", "close": 11.93, "volume": 116315.0}, {"date": "2023-08-17", "close": 11.8, "volume": 143465.0}, {"date": "2023-08-18", "close": 11.86, "volume": 100064.0}, {"date": "2023-08-21", "close": 11.88, "volume": 46452.0}, {"date": "2023-08-22", "close": 11.9, "volume": 60632.0}, {"date": "2023-08-23", "close": 11.96, "volume": 107559.0}, {"date": "2023-08-24", "close": 11.88, "volume": 105489.0}, {"date": "2023-08-25", "close": 11.96, "volume": 50582.0}, {"date": "2023-08-28", "close": 12.06, "volume": 77048.0}, {"date": "2023-08-29", "close": 12.27, "volume": 333317.0}, {"date": "2023-08-30", "close": 12.31, "volume": 176281.0}, {"date": "2023-08-31", "close": 12.45, "volume": 335910.0}, {"date": "2023-09-01", "close": 12.34, "volume": 150543.0}, {"date": "2023-09-05", "close": 12.34, "volume": 106530.0}, {"date": "2023-09-06", "close": 12.34, "volume": 138316.0}, {"date": "2023-09-07", "close": 12.16, "volume": 116734.0}, {"date": "2023-09-08", "close": 12.09, "volume": 243172.0}, {"date": "2023-09-11", "close": 12.07, "volume": 129123.0}, {"date": "2023-09-12", "close": 12.06, "volume": 93327.0}, {"date": "2023-09-13", "close": 12.07, "volume": 168374.0}, {"date": "2023-09-14", "close": 12.11, "volume": 178339.0}, {"date": "2023-09-15", "close": 12.11, "volume": 123467.0}, {"date": "2023-09-18", "close": 12.14, "volume": 66844.0}, {"date": "2023-09-19", "close": 12.14, "volume": 83864.0}, {"date": "2023-09-20", "close": 12.14, "volume": 130078.0}, {"date": "2023-09-21", "close": 12.05, "volume": 96619.0}, {"date": "2023-09-22", "close": 12.11, "volume": 92403.0}, {"date": "2023-09-25", "close": 12.09, "volume": 82036.0}, {"date": "2023-09-26", "close": 11.87, "volume": 129516.0}, {"date": "2023-09-27", "close": 11.76, "volume": 175906.0}, {"date": "2023-09-28", "close": 11.82, "volume": 136945.0}, {"date": "2023-09-29", "close": 11.96, "volume": 106795.0}, {"date": "2023-10-02", "close": 11.83, "volume": 137524.0}, {"date": "2023-10-03", "close": 11.77, "volume": 107264.0}, {"date": "2023-10-04", "close": 11.8, "volume": 127911.0}, {"date": "2023-10-05", "close": 11.71, "volume": 128913.0}, {"date": "2023-10-06", "close": 11.8, "volume": 179712.0}, {"date": "2023-10-09", "close": 11.94, "volume": 158044.0}, {"date": "2023-10-10", "close": 12.04, "volume": 118108.0}, {"date": "2023-10-11", "close": 12.07, "volume": 129445.0}, {"date": "2023-10-12", "close": 11.85, "volume": 94285.0}, {"date": "2023-10-13", "close": 11.81, "volume": 97283.0}, {"date": "2023-10-16", "close": 11.59, "volume": 202948.0}, {"date": "2023-10-17", "close": 11.48, "volume": 239982.0}, {"date": "2023-10-18", "close": 11.39, "volume": 260103.0}, {"date": "2023-10-19", "close": 11.25, "volume": 156342.0}, {"date": "2023-10-20", "close": 11.23, "volume": 132347.0}, {"date": "2023-10-23", "close": 11.2, "volume": 160429.0}, {"date": "2023-10-24", "close": 11.23, "volume": 136336.0}, {"date": "2023-10-25", "close": 11.19, "volume": 175095.0}, {"date": "2023-10-26", "close": 11.19, "volume": 78934.0}, {"date": "2023-10-27", "close": 11.22, "volume": 65298.0}, {"date": "2023-10-30", "close": 11.32, "volume": 122689.0}, {"date": "2023-10-31", "close": 11.35, "volume": 173658.0}, {"date": "2023-11-01", "close": 11.48, "volume": 129155.0}, {"date": "2023-11-02", "close": 11.57, "volume": 164241.0}, {"date": "2023-11-03", "close": 11.69, "volume": 168666.0}, {"date": "2023-11-06", "close": 11.69, "volume": 215000.0}, {"date": "2023-11-07", "close": 11.83, "volume": 186267.0}, {"date": "2023-11-08", "close": 11.84, "volume": 150490.0}, {"date": "2023-11-09", "close": 11.65, "volume": 105600.0}, {"date": "2023-11-10", "close": 11.64, "volume": 65273.0}, {"date": "2023-11-13", "close": 11.63, "volume": 56824.0}, {"date": "2023-11-14", "close": 11.79, "volume": 390410.0}, {"date": "2023-11-15", "close": 11.83, "volume": 165237.0}, {"date": "2023-11-16", "close": 11.88, "volume": 101064.0}, {"date": "2023-11-17", "close": 11.89, "volume": 128069.0}, {"date": "2023-11-20", "close": 11.91, "volume": 131632.0}, {"date": "2023-11-21", "close": 11.91, "volume": 87883.0}, {"date": "2023-11-22", "close": 11.88, "volume": 168854.0}, {"date": "2023-11-24", "close": 12.0, "volume": 68336.0}, {"date": "2023-11-27", "close": 11.96, "volume": 159988.0}, {"date": "2023-11-28", "close": 12.06, "volume": 113203.0}, {"date": "2023-11-29", "close": 12.0, "volume": 183560.0}, {"date": "2023-11-30", "close": 12.08, "volume": 156972.0}, {"date": "2023-12-01", "close": 12.09, "volume": 225277.0}, {"date": "2023-12-04", "close": 12.14, "volume": 175470.0}, {"date": "2023-12-05", "close": 12.13, "volume": 122715.0}, {"date": "2023-12-06", "close": 12.2, "volume": 173358.0}, {"date": "2023-12-07", "close": 12.28, "volume": 103681.0}, {"date": "2023-12-08", "close": 12.29, "volume": 150065.0}, {"date": "2023-12-11", "close": 12.26, "volume": 102470.0}, {"date": "2023-12-12", "close": 12.28, "volume": 100737.0}, {"date": "2023-12-13", "close": 12.38, "volume": 161065.0}, {"date": "2023-12-14", "close": 12.41, "volume": 137284.0}, {"date": "2023-12-15", "close": 12.4, "volume": 147116.0}, {"date": "2023-12-18", "close": 12.41, "volume": 103142.0}, {"date": "2023-12-19", "close": 12.42, "volume": 164446.0}, {"date": "2023-12-20", "close": 12.32, "volume": 152953.0}, {"date": "2023-12-21", "close": 12.5, "volume": 161671.0}, {"date": "2023-12-22", "close": 12.5, "volume": 103525.0}, {"date": "2023-12-26", "close": 12.51, "volume": 138291.0}, {"date": "2023-12-27", "close": 12.57, "volume": 189034.0}, {"date": "2023-12-28", "close": 12.51, "volume": 114141.0}, {"date": "2023-12-29", "close": 12.57, "volume": 120368.0}, {"date": "2024-01-02", "close": 12.68, "volume": 149832.0}, {"date": "2024-01-03", "close": 12.63, "volume": 103386.0}, {"date": "2024-01-04", "close": 12.66, "volume": 141997.0}, {"date": "2024-01-05", "close": 12.7, "volume": 101272.0}, {"date": "2024-01-08", "close": 12.73, "volume": 138314.0}, {"date": "2024-01-09", "close": 12.86, "volume": 179989.0}, {"date": "2024-01-10", "close": 12.84, "volume": 169064.0}, {"date": "2024-01-11", "close": 12.73, "volume": 140413.0}, {"date": "2024-01-12", "close": 12.66, "volume": 110525.0}, {"date": "2024-01-16", "close": 12.56, "volume": 197737.0}, {"date": "2024-01-17", "close": 12.48, "volume": 136824.0}, {"date": "2024-01-18", "close": 12.51, "volume": 156948.0}, {"date": "2024-01-19", "close": 12.4, "volume": 173941.0}, {"date": "2024-01-22", "close": 12.51, "volume": 150689.0}, {"date": "2024-01-23", "close": 12.57, "volume": 130493.0}, {"date": "2024-01-24", "close": 12.56, "volume": 219657.0}, {"date": "2024-01-25", "close": 12.65, "volume": 76164.0}, {"date": "2024-01-26", "close": 12.78, "volume": 118283.0}, {"date": "2024-01-29", "close": 12.93, "volume": 173290.0}, {"date": "2024-01-30", "close": 12.98, "volume": 135598.0}, {"date": "2024-01-31", "close": 12.93, "volume": 224837.0}, {"date": "2024-02-01", "close": 12.97, "volume": 166982.0}, {"date": "2024-02-02", "close": 12.93, "volume": 137341.0}, {"date": "2024-02-05", "close": 12.85, "volume": 115686.0}, {"date": "2024-02-06", "close": 12.88, "volume": 145499.0}, {"date": "2024-02-07", "close": 12.89, "volume": 148857.0}, {"date": "2024-02-08", "close": 12.89, "volume": 99407.0}, {"date": "2024-02-09", "close": 12.87, "volume": 124254.0}, {"date": "2024-02-12", "close": 12.85, "volume": 164806.0}, {"date": "2024-02-13", "close": 12.82, "volume": 100624.0}, {"date": "2024-02-14", "close": 12.9, "volume": 140112.0}, {"date": "2024-02-15", "close": 12.87, "volume": 166942.0}, {"date": "2024-02-16", "close": 12.87, "volume": 125960.0}, {"date": "2024-02-20", "close": 12.84, "volume": 97374.0}, {"date": "2024-02-21", "close": 12.85, "volume": 142250.0}, {"date": "2024-02-22", "close": 12.84, "volume": 184139.0}, {"date": "2024-02-23", "close": 12.95, "volume": 102605.0}, {"date": "2024-02-26", "close": 12.98, "volume": 99860.0}, {"date": "2024-02-27", "close": 13.15, "volume": 101413.0}, {"date": "2024-02-28", "close": 13.26, "volume": 118036.0}, {"date": "2024-02-29", "close": 13.39, "volume": 187170.0}, {"date": "2024-03-01", "close": 13.48, "volume": 153877.0}, {"date": "2024-03-04", "close": 13.55, "volume": 133158.0}, {"date": "2024-03-05", "close": 13.38, "volume": 155300.0}, {"date": "2024-03-06", "close": 13.31, "volume": 141516.0}, {"date": "2024-03-07", "close": 13.43, "volume": 98465.0}, {"date": "2024-03-08", "close": 13.41, "volume": 82162.0}, {"date": "2024-03-11", "close": 13.52, "volume": 117905.0}, {"date": "2024-03-12", "close": 13.5, "volume": 138829.0}, {"date": "2024-03-13", "close": 13.45, "volume": 138811.0}, {"date": "2024-03-14", "close": 13.21, "volume": 107602.0}, {"date": "2024-03-15", "close": 13.18, "volume": 65853.0}, {"date": "2024-03-18", "close": 13.18, "volume": 117848.0}, {"date": "2024-03-19", "close": 13.16, "volume": 136416.0}, {"date": "2024-03-20", "close": 13.24, "volume": 131799.0}, {"date": "2024-03-21", "close": 13.3, "volume": 133233.0}, {"date": "2024-03-22", "close": 13.35, "volume": 126774.0}, {"date": "2024-03-25", "close": 13.37, "volume": 124068.0}, {"date": "2024-03-26", "close": 13.47, "volume": 144329.0}, {"date": "2024-03-27", "close": 13.5, "volume": 133466.0}, {"date": "2024-03-28", "close": 13.54, "volume": 108648.0}, {"date": "2024-04-01", "close": 13.5, "volume": 150154.0}, {"date": "2024-04-02", "close": 13.48, "volume": 76360.0}, {"date": "2024-04-03", "close": 13.44, "volume": 77544.0}, {"date": "2024-04-04", "close": 13.36, "volume": 60309.0}, {"date": "2024-04-05", "close": 13.4, "volume": 66961.0}, {"date": "2024-04-08", "close": 13.47, "volume": 87933.0}, {"date": "2024-04-09", "close": 13.53, "volume": 100053.0}, {"date": "2024-04-10", "close": 13.39, "volume": 116660.0}, {"date": "2024-04-11", "close": 13.29, "volume": 86416.0}, {"date": "2024-04-12", "close": 13.17, "volume": 145227.0}, {"date": "2024-04-15", "close": 12.95, "volume": 244332.0}, {"date": "2024-04-16", "close": 12.97, "volume": 148522.0}, {"date": "2024-04-17", "close": 13.12, "volume": 138181.0}, {"date": "2024-04-18", "close": 13.24, "volume": 150560.0}, {"date": "2024-04-19", "close": 13.32, "volume": 142941.0}, {"date": "2024-04-22", "close": 13.39, "volume": 95203.0}, {"date": "2024-04-23", "close": 13.34, "volume": 115046.0}, {"date": "2024-04-24", "close": 13.3, "volume": 202434.0}, {"date": "2024-04-25", "close": 13.21, "volume": 199519.0}, {"date": "2024-04-26", "close": 13.32, "volume": 89101.0}, {"date": "2024-04-29", "close": 13.34, "volume": 65706.0}, {"date": "2024-04-30", "close": 13.31, "volume": 110325.0}, {"date": "2024-05-01", "close": 13.31, "volume": 163284.0}, {"date": "2024-05-02", "close": 13.3, "volume": 89284.0}, {"date": "2024-05-03", "close": 13.43, "volume": 104393.0}, {"date": "2024-05-06", "close": 13.495, "volume": 163019.0}, {"date": "2024-05-07", "close": 13.44, "volume": 134846.0}, {"date": "2024-05-08", "close": 13.42, "volume": 119650.0}, {"date": "2024-05-09", "close": 13.32, "volume": 81248.0}, {"date": "2024-05-10", "close": 13.38, "volume": 71757.0}, {"date": "2024-05-13", "close": 13.4, "volume": 48625.0}, {"date": "2024-05-14", "close": 13.42, "volume": 75417.0}, {"date": "2024-05-15", "close": 13.52, "volume": 94788.0}, {"date": "2024-05-16", "close": 13.46, "volume": 71941.0}, {"date": "2024-05-17", "close": 13.44, "volume": 48541.0}, {"date": "2024-05-20", "close": 13.48, "volume": 51766.0}, {"date": "2024-05-21", "close": 13.46, "volume": 162957.0}, {"date": "2024-05-22", "close": 13.46, "volume": 37255.0}, {"date": "2024-05-23", "close": 13.39, "volume": 75748.0}, {"date": "2024-05-24", "close": 13.4, "volume": 104759.0}, {"date": "2024-05-28", "close": 13.3, "volume": 113602.0}, {"date": "2024-05-29", "close": 13.17, "volume": 128123.0}, {"date": "2024-05-30", "close": 13.3, "volume": 110276.0}, {"date": "2024-05-31", "close": 13.37, "volume": 90818.0}, {"date": "2024-06-03", "close": 13.45, "volume": 101338.0}, {"date": "2024-06-04", "close": 13.43, "volume": 135859.0}, {"date": "2024-06-05", "close": 13.56, "volume": 151445.0}, {"date": "2024-06-06", "close": 13.54, "volume": 64094.0}, {"date": "2024-06-07", "close": 13.58, "volume": 55813.0}, {"date": "2024-06-10", "close": 13.56, "volume": 58447.0}, {"date": "2024-06-11", "close": 13.56, "volume": 62728.0}, {"date": "2024-06-12", "close": 13.61, "volume": 68558.0}, {"date": "2024-06-13", "close": 13.69, "volume": 137242.0}, {"date": "2024-06-14", "close": 13.59, "volume": 61084.0}, {"date": "2024-06-17", "close": 13.62, "volume": 148188.0}, {"date": "2024-06-18", "close": 13.6, "volume": 92524.0}, {"date": "2024-06-20", "close": 13.59, "volume": 102320.0}, {"date": "2024-06-21", "close": 13.52, "volume": 83810.0}, {"date": "2024-06-24", "close": 13.5, "volume": 74758.0}, {"date": "2024-06-25", "close": 13.52, "volume": 134719.0}, {"date": "2024-06-26", "close": 13.65, "volume": 112944.0}, {"date": "2024-06-27", "close": 13.67, "volume": 105999.0}, {"date": "2024-06-28", "close": 13.7, "volume": 95937.0}, {"date": "2024-07-01", "close": 13.6, "volume": 194490.0}, {"date": "2024-07-02", "close": 13.68, "volume": 177330.0}, {"date": "2024-07-03", "close": 13.66, "volume": 109239.0}, {"date": "2024-07-05", "close": 13.7, "volume": 78729.0}, {"date": "2024-07-08", "close": 13.77, "volume": 111846.0}, {"date": "2024-07-09", "close": 13.89, "volume": 115351.0}, {"date": "2024-07-10", "close": 14.04, "volume": 140558.0}, {"date": "2024-07-11", "close": 14.04, "volume": 138857.0}, {"date": "2024-07-12", "close": 14.01, "volume": 140435.0}, {"date": "2024-07-15", "close": 14.09, "volume": 142444.0}, {"date": "2024-07-16", "close": 14.02, "volume": 162592.0}, {"date": "2024-07-17", "close": 13.94, "volume": 145383.0}, {"date": "2024-07-18", "close": 13.79, "volume": 169579.0}, {"date": "2024-07-19", "close": 13.94, "volume": 458149.0}, {"date": "2024-07-22", "close": 14.03, "volume": 107242.0}, {"date": "2024-07-23", "close": 14.04, "volume": 112536.0}, {"date": "2024-07-24", "close": 13.91, "volume": 111230.0}, {"date": "2024-07-25", "close": 13.96, "volume": 123368.0}, {"date": "2024-07-26", "close": 14.06, "volume": 52908.0}, {"date": "2024-07-29", "close": 14.07, "volume": 74281.0}, {"date": "2024-07-30", "close": 14.19, "volume": 123444.0}, {"date": "2024-07-31", "close": 14.38, "volume": 144418.0}, {"date": "2024-08-01", "close": 14.32, "volume": 125564.0}, {"date": "2024-08-02", "close": 14.17, "volume": 148722.0}, {"date": "2024-08-05", "close": 13.89, "volume": 144624.0}, {"date": "2024-08-06", "close": 14.1, "volume": 209939.0}, {"date": "2024-08-07", "close": 14.03, "volume": 186343.0}, {"date": "2024-08-08", "close": 14.09, "volume": 141005.0}, {"date": "2024-08-09", "close": 14.04, "volume": 56810.0}, {"date": "2024-08-12", "close": 14.07, "volume": 59064.0}, {"date": "2024-08-13", "close": 14.1, "volume": 67458.0}, {"date": "2024-08-14", "close": 14.14, "volume": 69605.0}, {"date": "2024-08-15", "close": 14.24, "volume": 57903.0}, {"date": "2024-08-16", "close": 14.23, "volume": 77138.0}, {"date": "2024-08-19", "close": 14.3, "volume": 83367.0}, {"date": "2024-08-20", "close": 14.23, "volume": 76099.0}, {"date": "2024-08-21", "close": 14.34, "volume": 79903.0}, {"date": "2024-08-22", "close": 14.25, "volume": 49565.0}, {"date": "2024-08-23", "close": 14.38, "volume": 63098.0}, {"date": "2024-08-26", "close": 14.4, "volume": 50822.0}, {"date": "2024-08-27", "close": 14.5, "volume": 141261.0}, {"date": "2024-08-28", "close": 14.47, "volume": 74940.0}, {"date": "2024-08-29", "close": 14.62, "volume": 137456.0}, {"date": "2024-08-30", "close": 14.61, "volume": 169535.0}, {"date": "2024-09-03", "close": 14.42, "volume": 181869.0}, {"date": "2024-09-04", "close": 14.51, "volume": 92025.0}, {"date": "2024-09-05", "close": 14.58, "volume": 72517.0}, {"date": "2024-09-06", "close": 14.55, "volume": 114737.0}, {"date": "2024-09-09", "close": 14.66, "volume": 76186.0}, {"date": "2024-09-10", "close": 14.6, "volume": 186950.0}, {"date": "2024-09-11", "close": 14.68, "volume": 225225.0}, {"date": "2024-09-12", "close": 14.6, "volume": 145591.0}, {"date": "2024-09-13", "close": 14.5, "volume": 60200.0}, {"date": "2024-09-16", "close": 14.52, "volume": 107264.0}, {"date": "2024-09-17", "close": 14.47, "volume": 121459.0}, {"date": "2024-09-18", "close": 14.58, "volume": 186123.0}, {"date": "2024-09-19", "close": 14.72, "volume": 168475.0}, {"date": "2024-09-20", "close": 14.78, "volume": 76888.0}, {"date": "2024-09-23", "close": 14.73, "volume": 79083.0}, {"date": "2024-09-24", "close": 14.8, "volume": 93362.0}, {"date": "2024-09-25", "close": 14.71, "volume": 85037.0}, {"date": "2024-09-26", "close": 14.73, "volume": 45032.0}, {"date": "2024-09-27", "close": 14.79, "volume": 64264.0}, {"date": "2024-09-30", "close": 14.76, "volume": 118640.0}, {"date": "2024-10-01", "close": 14.7, "volume": 75635.0}, {"date": "2024-10-02", "close": 14.71, "volume": 58259.0}, {"date": "2024-10-03", "close": 14.71, "volume": 65631.0}, {"date": "2024-10-04", "close": 14.77, "volume": 91175.0}, {"date": "2024-10-07", "close": 14.9, "volume": 193816.0}, {"date": "2024-10-08", "close": 14.98, "volume": 127207.0}, {"date": "2024-10-09", "close": 15.04, "volume": 353850.0}, {"date": "2024-10-10", "close": 15.0, "volume": 472925.0}, {"date": "2024-10-11", "close": 14.72, "volume": 206371.0}, {"date": "2024-10-14", "close": 14.58, "volume": 143818.0}, {"date": "2024-10-15", "close": 14.54, "volume": 137737.0}, {"date": "2024-10-16", "close": 14.56, "volume": 106720.0}, {"date": "2024-10-17", "close": 14.5, "volume": 105548.0}, {"date": "2024-10-18", "close": 14.29, "volume": 233254.0}, {"date": "2024-10-21", "close": 14.18, "volume": 246234.0}, {"date": "2024-10-22", "close": 14.17, "volume": 174075.0}, {"date": "2024-10-23", "close": 14.07, "volume": 119383.0}, {"date": "2024-10-24", "close": 14.01, "volume": 223738.0}, {"date": "2024-10-25", "close": 13.91, "volume": 256463.0}, {"date": "2024-10-28", "close": 13.87, "volume": 148260.0}, {"date": "2024-10-29", "close": 13.95, "volume": 123334.0}, {"date": "2024-10-30", "close": 14.02, "volume": 212491.0}, {"date": "2024-10-31", "close": 13.95, "volume": 103062.0}, {"date": "2024-11-01", "close": 13.88, "volume": 136922.0}, {"date": "2024-11-04", "close": 13.82, "volume": 151671.0}, {"date": "2024-11-05", "close": 13.75, "volume": 98898.0}, {"date": "2024-11-06", "close": 13.68, "volume": 376132.0}, {"date": "2024-11-07", "close": 13.785, "volume": 146985.0}, {"date": "2024-11-08", "close": 13.78, "volume": 126252.0}, {"date": "2024-11-11", "close": 13.77, "volume": 85437.0}, {"date": "2024-11-12", "close": 13.68, "volume": 127397.0}, {"date": "2024-11-13", "close": 13.3, "volume": 580929.0}, {"date": "2024-11-14", "close": 13.28, "volume": 128190.0}, {"date": "2024-11-15", "close": 13.18, "volume": 251057.0}, {"date": "2024-11-18", "close": 13.31, "volume": 129284.0}, {"date": "2024-11-19", "close": 13.41, "volume": 120712.0}, {"date": "2024-11-20", "close": 13.44, "volume": 78594.0}, {"date": "2024-11-21", "close": 13.43, "volume": 94675.0}, {"date": "2024-11-22", "close": 13.3, "volume": 192570.0}, {"date": "2024-11-25", "close": 13.38, "volume": 185861.0}, {"date": "2024-11-26", "close": 13.28, "volume": 108499.0}, {"date": "2024-11-27", "close": 13.37, "volume": 113067.0}, {"date": "2024-11-29", "close": 13.39, "volume": 147408.0}, {"date": "2024-12-02", "close": 13.45, "volume": 235306.0}, {"date": "2024-12-03", "close": 13.59, "volume": 92257.0}, {"date": "2024-12-04", "close": 13.535, "volume": 138455.0}, {"date": "2024-12-05", "close": 13.7, "volume": 152468.0}, {"date": "2024-12-06", "close": 13.66, "volume": 67900.0}, {"date": "2024-12-09", "close": 13.62, "volume": 88601.0}, {"date": "2024-12-10", "close": 13.58, "volume": 84955.0}, {"date": "2024-12-11", "close": 13.615, "volume": 61396.0}, {"date": "2024-12-12", "close": 13.6, "volume": 90312.0}, {"date": "2024-12-13", "close": 13.41, "volume": 115555.0}, {"date": "2024-12-16", "close": 13.31, "volume": 164426.0}, {"date": "2024-12-17", "close": 13.2, "volume": 128395.0}, {"date": "2024-12-18", "close": 13.06, "volume": 237274.0}, {"date": "2024-12-19", "close": 13.03, "volume": 121332.0}, {"date": "2024-12-20", "close": 13.03, "volume": 154777.0}, {"date": "2024-12-23", "close": 13.13, "volume": 147354.0}, {"date": "2024-12-24", "close": 13.1, "volume": 63684.0}, {"date": "2024-12-26", "close": 13.27, "volume": 140467.0}, {"date": "2024-12-27", "close": 13.2, "volume": 139573.0}, {"date": "2024-12-30", "close": 13.3, "volume": 100321.0}, {"date": "2024-12-31", "close": 13.38, "volume": 107767.0}, {"date": "2025-01-02", "close": 13.43, "volume": 102253.0}, {"date": "2025-01-03", "close": 13.44, "volume": 158238.0}, {"date": "2025-01-06", "close": 13.53, "volume": 208529.0}, {"date": "2025-01-07", "close": 13.57, "volume": 99089.0}, {"date": "2025-01-08", "close": 13.6, "volume": 91755.0}, {"date": "2025-01-10", "close": 13.48, "volume": 120417.0}, {"date": "2025-01-13", "close": 13.37, "volume": 102602.0}, {"date": "2025-01-14", "close": 13.32, "volume": 67759.0}, {"date": "2025-01-15", "close": 13.34, "volume": 175851.0}, {"date": "2025-01-16", "close": 13.13, "volume": 231165.0}, {"date": "2025-01-17", "close": 13.02, "volume": 239680.0}, {"date": "2025-01-21", "close": 13.12, "volume": 157238.0}, {"date": "2025-01-22", "close": 13.055, "volume": 166044.0}, {"date": "2025-01-23", "close": 12.99, "volume": 229078.0}, {"date": "2025-01-24", "close": 12.96, "volume": 223953.0}, {"date": "2025-01-27", "close": 12.7, "volume": 385028.0}, {"date": "2025-01-28", "close": 12.75, "volume": 332485.0}, {"date": "2025-01-29", "close": 12.67, "volume": 310426.0}, {"date": "2025-01-30", "close": 12.63, "volume": 418659.0}, {"date": "2025-01-31", "close": 12.63, "volume": 360294.0}, {"date": "2025-02-03", "close": 12.71, "volume": 196505.0}, {"date": "2025-02-04", "close": 12.86, "volume": 227813.0}, {"date": "2025-02-05", "close": 12.95, "volume": 273139.0}, {"date": "2025-02-06", "close": 12.79, "volume": 182518.0}, {"date": "2025-02-07", "close": 12.76, "volume": 372148.0}, {"date": "2025-02-10", "close": 12.86, "volume": 200926.0}, {"date": "2025-02-11", "close": 12.87, "volume": 247369.0}, {"date": "2025-02-12", "close": 12.88, "volume": 134712.0}, {"date": "2025-02-13", "close": 12.76, "volume": 130474.0}, {"date": "2025-02-14", "close": 12.72, "volume": 273706.0}, {"date": "2025-02-18", "close": 12.68, "volume": 403261.0}, {"date": "2025-02-19", "close": 12.69, "volume": 249522.0}, {"date": "2025-02-20", "close": 12.68, "volume": 339289.0}, {"date": "2025-02-21", "close": 12.64, "volume": 266493.0}, {"date": "2025-02-24", "close": 12.68, "volume": 634626.0}, {"date": "2025-02-25", "close": 12.58, "volume": 438785.0}, {"date": "2025-02-26", "close": 12.56, "volume": 448145.0}, {"date": "2025-02-27", "close": 12.42, "volume": 320568.0}, {"date": "2025-02-28", "close": 12.44, "volume": 381636.0}, {"date": "2025-03-03", "close": 12.41, "volume": 388600.0}, {"date": "2025-03-04", "close": 12.42, "volume": 387101.0}, {"date": "2025-03-05", "close": 12.38, "volume": 322298.0}, {"date": "2025-03-06", "close": 12.37, "volume": 236399.0}, {"date": "2025-03-07", "close": 12.34, "volume": 302726.0}, {"date": "2025-03-10", "close": 12.25, "volume": 389608.0}, {"date": "2025-03-11", "close": 12.21, "volume": 226454.0}, {"date": "2025-03-12", "close": 12.29, "volume": 174261.0}, {"date": "2025-03-13", "close": 12.24, "volume": 237237.0}, {"date": "2025-03-14", "close": 12.2, "volume": 253162.0}, {"date": "2025-03-17", "close": 12.16, "volume": 203627.0}, {"date": "2025-03-18", "close": 12.18, "volume": 194450.0}, {"date": "2025-03-19", "close": 12.255, "volume": 169238.0}, {"date": "2025-03-20", "close": 12.32, "volume": 236942.0}, {"date": "2025-03-21", "close": 12.33, "volume": 104552.0}, {"date": "2025-03-24", "close": 12.34, "volume": 201815.0}, {"date": "2025-03-25", "close": 12.36, "volume": 215680.0}, {"date": "2025-03-26", "close": 12.33, "volume": 129277.0}, {"date": "2025-03-27", "close": 12.33, "volume": 164223.0}, {"date": "2025-03-28", "close": 12.32, "volume": 163664.0}, {"date": "2025-03-31", "close": 12.29, "volume": 248611.0}, {"date": "2025-04-01", "close": 12.2, "volume": 210643.0}, {"date": "2025-04-02", "close": 12.22, "volume": 208003.0}, {"date": "2025-04-03", "close": 12.02, "volume": 276939.0}, {"date": "2025-04-04", "close": 11.3, "volume": 774227.0}, {"date": "2025-04-07", "close": 10.99, "volume": 436586.0}, {"date": "2025-04-08", "close": 11.14, "volume": 333829.0}, {"date": "2025-04-09", "close": 11.7, "volume": 289176.0}, {"date": "2025-04-10", "close": 11.31, "volume": 193341.0}, {"date": "2025-04-11", "close": 11.28, "volume": 352935.0}, {"date": "2025-04-14", "close": 11.35, "volume": 205556.0}, {"date": "2025-04-15", "close": 11.44, "volume": 124624.0}, {"date": "2025-04-16", "close": 11.4, "volume": 185163.0}, {"date": "2025-04-17", "close": 11.45, "volume": 235970.0}, {"date": "2025-04-21", "close": 11.36, "volume": 130810.0}, {"date": "2025-04-22", "close": 11.46, "volume": 131980.0}, {"date": "2025-04-23", "close": 11.58, "volume": 122863.0}, {"date": "2025-04-24", "close": 11.77, "volume": 125717.0}, {"date": "2025-04-25", "close": 11.78, "volume": 146394.0}, {"date": "2025-04-28", "close": 11.8, "volume": 124710.0}, {"date": "2025-04-29", "close": 11.89, "volume": 134696.0}, {"date": "2025-04-30", "close": 11.85, "volume": 238180.0}, {"date": "2025-05-01", "close": 11.85, "volume": 193783.0}, {"date": "2025-05-02", "close": 11.9, "volume": 206450.0}, {"date": "2025-05-05", "close": 11.93, "volume": 167591.0}, {"date": "2025-05-06", "close": 11.94, "volume": 145306.0}, {"date": "2025-05-07", "close": 12.04, "volume": 199349.0}, {"date": "2025-05-08", "close": 12.11, "volume": 236536.0}, {"date": "2025-05-09", "close": 12.06, "volume": 195199.0}, {"date": "2025-05-12", "close": 12.08, "volume": 267121.0}, {"date": "2025-05-13", "close": 12.13, "volume": 167021.0}, {"date": "2025-05-14", "close": 12.12, "volume": 116218.0}, {"date": "2025-05-15", "close": 12.19, "volume": 223667.0}, {"date": "2025-05-16", "close": 12.11, "volume": 176670.0}, {"date": "2025-05-19", "close": 12.07, "volume": 140282.0}, {"date": "2025-05-20", "close": 12.08, "volume": 132073.0}, {"date": "2025-05-21", "close": 11.88, "volume": 214363.0}, {"date": "2025-05-22", "close": 11.91, "volume": 197362.0}, {"date": "2025-05-23", "close": 11.9, "volume": 221633.0}, {"date": "2025-05-27", "close": 12.0, "volume": 200211.0}, {"date": "2025-05-28", "close": 11.99, "volume": 160845.0}, {"date": "2025-05-29", "close": 12.1, "volume": 226200.0}, {"date": "2025-05-30", "close": 12.14, "volume": 221063.0}, {"date": "2025-06-02", "close": 12.18, "volume": 271283.0}, {"date": "2025-06-03", "close": 12.19, "volume": 171954.0}, {"date": "2025-06-04", "close": 12.18, "volume": 170053.0}, {"date": "2025-06-05", "close": 12.18, "volume": 142981.0}, {"date": "2025-06-06", "close": 12.18, "volume": 199619.0}, {"date": "2025-06-09", "close": 12.26, "volume": 232901.0}, {"date": "2025-06-10", "close": 12.28, "volume": 153500.0}, {"date": "2025-06-11", "close": 12.32, "volume": 223971.0}, {"date": "2025-06-12", "close": 12.41, "volume": 232983.0}, {"date": "2025-06-13", "close": 12.23, "volume": 139996.0}, {"date": "2025-06-16", "close": 12.27, "volume": 196959.0}, {"date": "2025-06-17", "close": 12.23, "volume": 177763.0}, {"date": "2025-06-18", "close": 12.27, "volume": 122247.0}, {"date": "2025-06-20", "close": 12.3, "volume": 203108.0}, {"date": "2025-06-23", "close": 12.32, "volume": 116929.0}, {"date": "2025-06-24", "close": 12.39, "volume": 125997.0}, {"date": "2025-06-25", "close": 12.46, "volume": 196170.0}, {"date": "2025-06-26", "close": 12.52, "volume": 153209.0}, {"date": "2025-06-27", "close": 12.53, "volume": 299959.0}, {"date": "2025-06-30", "close": 12.56, "volume": 254941.0}, {"date": "2025-07-01", "close": 12.54, "volume": 348461.0}, {"date": "2025-07-02", "close": 12.56, "volume": 235519.0}, {"date": "2025-07-03", "close": 12.555, "volume": 181328.0}, {"date": "2025-07-07", "close": 12.53, "volume": 165079.0}, {"date": "2025-07-08", "close": 12.52, "volume": 248420.0}, {"date": "2025-07-09", "close": 12.59, "volume": 385660.0}, {"date": "2025-07-10", "close": 12.61, "volume": 249321.0}, {"date": "2025-07-11", "close": 12.47, "volume": 236140.0}, {"date": "2025-07-14", "close": 12.48, "volume": 313163.0}, {"date": "2025-07-15", "close": 12.48, "volume": 206296.0}, {"date": "2025-07-16", "close": 12.56, "volume": 484027.0}, {"date": "2025-07-17", "close": 12.64, "volume": 709135.0}, {"date": "2025-07-18", "close": 12.73, "volume": 1541592.0}, {"date": "2025-07-21", "close": 12.62, "volume": 244468.0}, {"date": "2025-07-22", "close": 12.59, "volume": 90113.0}, {"date": "2025-07-23", "close": 12.59, "volume": 185782.0}, {"date": "2025-07-24", "close": 12.58, "volume": 97712.0}, {"date": "2025-07-25", "close": 12.63, "volume": 128361.0}, {"date": "2025-07-28", "close": 12.71, "volume": 166509.0}, {"date": "2025-07-29", "close": 12.72, "volume": 173559.0}, {"date": "2025-07-30", "close": 12.74, "volume": 117889.0}, {"date": "2025-07-31", "close": 12.76, "volume": 209644.0}, {"date": "2025-08-01", "close": 12.74, "volume": 353206.0}, {"date": "2025-08-04", "close": 12.79, "volume": 260183.0}, {"date": "2025-08-05", "close": 12.79, "volume": 287798.0}, {"date": "2025-08-06", "close": 12.79, "volume": 216171.0}, {"date": "2025-08-07", "close": 12.83, "volume": 534132.0}, {"date": "2025-08-08", "close": 12.61, "volume": 297173.0}, {"date": "2025-08-11", "close": 12.65, "volume": 301385.0}, {"date": "2025-08-12", "close": 12.62, "volume": 245553.0}, {"date": "2025-08-13", "close": 12.63, "volume": 162418.0}, {"date": "2025-08-14", "close": 12.56, "volume": 230417.0}, {"date": "2025-08-15", "close": 12.54, "volume": 347560.0}, {"date": "2025-08-18", "close": 12.51, "volume": 278458.0}, {"date": "2025-08-19", "close": 12.42, "volume": 459507.0}, {"date": "2025-08-20", "close": 12.38, "volume": 541363.0}, {"date": "2025-08-21", "close": 12.34, "volume": 235760.0}, {"date": "2025-08-22", "close": 12.43, "volume": 373694.0}, {"date": "2025-08-25", "close": 12.5, "volume": 194749.0}, {"date": "2025-08-26", "close": 12.47, "volume": 259286.0}, {"date": "2025-08-27", "close": 12.48, "volume": 210692.0}, {"date": "2025-08-28", "close": 12.47, "volume": 175919.0}, {"date": "2025-08-29", "close": 12.49, "volume": 204395.0}, {"date": "2025-09-02", "close": 12.5, "volume": 359360.0}, {"date": "2025-09-03", "close": 12.52, "volume": 196575.0}, {"date": "2025-09-04", "close": 12.52, "volume": 140845.0}, {"date": "2025-09-05", "close": 12.58, "volume": 199449.0}, {"date": "2025-09-08", "close": 12.6, "volume": 200980.0}, {"date": "2025-09-09", "close": 12.58, "volume": 112705.0}, {"date": "2025-09-10", "close": 12.63, "volume": 140293.0}, {"date": "2025-09-11", "close": 12.69, "volume": 173616.0}, {"date": "2025-09-12", "close": 12.61, "volume": 176702.0}, {"date": "2025-09-15", "close": 12.66, "volume": 171138.0}, {"date": "2025-09-16", "close": 12.68, "volume": 292862.0}, {"date": "2025-09-17", "close": 12.67, "volume": 231568.0}, {"date": "2025-09-18", "close": 12.67, "volume": 199637.0}, {"date": "2025-09-19", "close": 12.75, "volume": 195827.0}, {"date": "2025-09-22", "close": 12.72, "volume": 241490.0}, {"date": "2025-09-23", "close": 12.67, "volume": 328876.0}, {"date": "2025-09-24", "close": 12.62, "volume": 376304.0}, {"date": "2025-09-25", "close": 12.65, "volume": 227306.0}, {"date": "2025-09-26", "close": 12.57, "volume": 276224.0}, {"date": "2025-09-29", "close": 12.6, "volume": 280758.0}, {"date": "2025-09-30", "close": 12.6, "volume": 477825.0}, {"date": "2025-10-01", "close": 12.58, "volume": 298374.0}, {"date": "2025-10-02", "close": 12.53, "volume": 289314.0}, {"date": "2025-10-03", "close": 12.45, "volume": 408345.0}, {"date": "2025-10-06", "close": 12.33, "volume": 542848.0}, {"date": "2025-10-07", "close": 12.4, "volume": 229122.0}, {"date": "2025-10-08", "close": 12.5, "volume": 219449.0}, {"date": "2025-10-09", "close": 12.47, "volume": 349438.0}, {"date": "2025-10-10", "close": 12.04, "volume": 1083562.0}, {"date": "2025-10-13", "close": 12.05, "volume": 747530.0}, {"date": "2025-10-14", "close": 12.01, "volume": 494743.0}, {"date": "2025-10-15", "close": 11.99, "volume": 381358.0}, {"date": "2025-10-16", "close": 11.74, "volume": 1136796.0}, {"date": "2025-10-17", "close": 11.7, "volume": 545513.0}, {"date": "2025-10-20", "close": 11.59, "volume": 390804.0}, {"date": "2025-10-21", "close": 11.73, "volume": 322250.0}, {"date": "2025-10-22", "close": 11.8, "volume": 328329.0}, {"date": "2025-10-23", "close": 11.83, "volume": 284949.0}, {"date": "2025-10-24", "close": 11.86, "volume": 144781.0}, {"date": "2025-10-27", "close": 11.98, "volume": 465645.0}, {"date": "2025-10-28", "close": 12.08, "volume": 452051.0}, {"date": "2025-10-29", "close": 12.02, "volume": 245666.0}, {"date": "2025-10-30", "close": 12.08, "volume": 258088.0}, {"date": "2025-10-31", "close": 12.11, "volume": 322572.0}, {"date": "2025-11-03", "close": 12.0, "volume": 338633.0}, {"date": "2025-11-04", "close": 12.04, "volume": 217610.0}, {"date": "2025-11-05", "close": 11.95, "volume": 246878.0}, {"date": "2025-11-06", "close": 11.99, "volume": 293364.0}, {"date": "2025-11-07", "close": 12.0, "volume": 144802.0}, {"date": "2025-11-10", "close": 12.07, "volume": 133570.0}, {"date": "2025-11-11", "close": 12.11, "volume": 237337.0}, {"date": "2025-11-12", "close": 12.04, "volume": 239374.0}, {"date": "2025-11-13", "close": 11.94, "volume": 500930.0}, {"date": "2025-11-14", "close": 11.71, "volume": 587555.0}, {"date": "2025-11-17", "close": 11.62, "volume": 337373.0}, {"date": "2025-11-18", "close": 11.61, "volume": 450648.0}, {"date": "2025-11-19", "close": 11.57, "volume": 234124.0}, {"date": "2025-11-20", "close": 11.38, "volume": 471719.0}, {"date": "2025-11-21", "close": 11.43, "volume": 325834.0}, {"date": "2025-11-24", "close": 11.49, "volume": 439885.0}, {"date": "2025-11-25", "close": 11.62, "volume": 272704.0}, {"date": "2025-11-26", "close": 11.61, "volume": 265516.0}, {"date": "2025-11-28", "close": 11.72, "volume": 264489.0}, {"date": "2025-12-01", "close": 11.68, "volume": 341856.0}, {"date": "2025-12-02", "close": 11.65, "volume": 222741.0}, {"date": "2025-12-03", "close": 11.65, "volume": 361987.0}, {"date": "2025-12-04", "close": 11.69, "volume": 190675.0}, {"date": "2025-12-05", "close": 11.7, "volume": 173646.0}, {"date": "2025-12-08", "close": 11.78, "volume": 244603.0}, {"date": "2025-12-09", "close": 11.82, "volume": 268810.0}, {"date": "2025-12-10", "close": 11.8, "volume": 172915.0}, {"date": "2025-12-11", "close": 11.72, "volume": 372637.0}, {"date": "2025-12-12", "close": 11.59, "volume": 416014.0}, {"date": "2025-12-15", "close": 11.59, "volume": 391508.0}, {"date": "2025-12-16", "close": 11.63, "volume": 283558.0}, {"date": "2025-12-17", "close": 11.54, "volume": 348010.0}, {"date": "2025-12-18", "close": 11.44, "volume": 896419.0}, {"date": "2025-12-19", "close": 11.51, "volume": 700678.0}, {"date": "2025-12-22", "close": 11.58, "volume": 254443.0}, {"date": "2025-12-23", "close": 11.58, "volume": 312537.0}, {"date": "2025-12-24", "close": 11.62, "volume": 275350.0}, {"date": "2025-12-26", "close": 11.68, "volume": 272204.0}, {"date": "2025-12-29", "close": 11.61, "volume": 304937.0}, {"date": "2025-12-30", "close": 11.6, "volume": 385981.0}, {"date": "2025-12-31", "close": 11.59, "volume": 485316.0}, {"date": "2026-01-02", "close": 11.58, "volume": 261321.0}, {"date": "2026-01-05", "close": 11.6, "volume": 249652.0}, {"date": "2026-01-06", "close": 11.65, "volume": 261353.0}, {"date": "2026-01-07", "close": 11.64, "volume": 153381.0}, {"date": "2026-01-08", "close": 11.71, "volume": 190357.0}, {"date": "2026-01-09", "close": 11.72, "volume": 267634.0}, {"date": "2026-01-12", "close": 11.72, "volume": 296995.0}, {"date": "2026-01-13", "close": 11.72, "volume": 168480.0}, {"date": "2026-01-14", "close": 11.73, "volume": 242472.0}, {"date": "2026-01-15", "close": 11.65, "volume": 330704.0}, {"date": "2026-01-16", "close": 11.58, "volume": 672564.0}, {"date": "2026-01-20", "close": 11.44, "volume": 337943.0}, {"date": "2026-01-21", "close": 11.55, "volume": 266886.0}, {"date": "2026-01-22", "close": 11.63, "volume": 277599.0}, {"date": "2026-01-23", "close": 11.6, "volume": 144516.0}, {"date": "2026-01-26", "close": 11.57, "volume": 191745.0}, {"date": "2026-01-27", "close": 11.53, "volume": 254366.0}, {"date": "2026-01-28", "close": 11.56, "volume": 244028.0}, {"date": "2026-01-29", "close": 11.56, "volume": 286238.0}, {"date": "2026-01-30", "close": 11.59, "volume": 292127.0}, {"date": "2026-02-02", "close": 11.69, "volume": 276530.0}, {"date": "2026-02-03", "close": 11.71, "volume": 265689.0}, {"date": "2026-02-04", "close": 11.71, "volume": 283990.0}, {"date": "2026-02-05", "close": 11.72, "volume": 254028.0}, {"date": "2026-02-06", "close": 11.71, "volume": 165450.0}, {"date": "2026-02-09", "close": 11.79, "volume": 279619.0}, {"date": "2026-02-10", "close": 11.79, "volume": 214543.0}, {"date": "2026-02-11", "close": 11.81, "volume": 118450.0}, {"date": "2026-02-12", "close": 11.79, "volume": 147093.0}, {"date": "2026-02-13", "close": 11.7, "volume": 158610.0}, {"date": "2026-02-17", "close": 11.6, "volume": 819042.0}, {"date": "2026-02-18", "close": 11.56, "volume": 416244.0}, {"date": "2026-02-19", "close": 11.58, "volume": 191183.0}, {"date": "2026-02-20", "close": 11.55, "volume": 278860.0}, {"date": "2026-02-23", "close": 11.47, "volume": 279728.0}, {"date": "2026-02-24", "close": 11.47, "volume": 137589.0}, {"date": "2026-02-25", "close": 11.54, "volume": 119251.0}, {"date": "2026-02-26", "close": 11.53, "volume": 160846.0}, {"date": "2026-02-27", "close": 11.47, "volume": 266226.0}, {"date": "2026-03-02", "close": 11.44, "volume": 224893.0}, {"date": "2026-03-03", "close": 11.42, "volume": 465572.0}, {"date": "2026-03-04", "close": 11.43, "volume": 290656.0}, {"date": "2026-03-05", "close": 11.35, "volume": 186841.0}, {"date": "2026-03-06", "close": 11.19, "volume": 1010799.0}, {"date": "2026-03-09", "close": 11.04, "volume": 786799.0}, {"date": "2026-03-10", "close": 11.18, "volume": 315707.0}, {"date": "2026-03-11", "close": 11.12, "volume": 258358.0}, {"date": "2026-03-12", "close": 11.02, "volume": 350970.0}, {"date": "2026-03-13", "close": 10.82, "volume": 959347.0}, {"date": "2026-03-16", "close": 10.94, "volume": 209552.0}, {"date": "2026-03-17", "close": 11.0, "volume": 210551.0}, {"date": "2026-03-18", "close": 10.94, "volume": 233195.0}, {"date": "2026-03-19", "close": 10.82, "volume": 159362.0}, {"date": "2026-03-20", "close": 10.71, "volume": 377274.0}, {"date": "2026-03-23", "close": 10.82, "volume": 221777.0}, {"date": "2026-03-24", "close": 10.82, "volume": 213605.0}, {"date": "2026-03-25", "close": 10.94, "volume": 242828.0}, {"date": "2026-03-26", "close": 10.78, "volume": 247019.0}, {"date": "2026-03-27", "close": 10.72, "volume": 361513.0}, {"date": "2026-03-30", "close": 10.66, "volume": 357436.0}, {"date": "2026-03-31", "close": 11.0, "volume": 247614.0}, {"date": "2026-04-01", "close": 10.98, "volume": 143758.0}, {"date": "2026-04-02", "close": 10.82, "volume": 434180.0}, {"date": "2026-04-06", "close": 10.93, "volume": 201874.0}, {"date": "2026-04-07", "close": 10.96, "volume": 179978.0}, {"date": "2026-04-08", "close": 11.13, "volume": 272254.0}, {"date": "2026-04-09", "close": 11.19, "volume": 166198.0}, {"date": "2026-04-10", "close": 10.93, "volume": 317212.0}, {"date": "2026-04-13", "close": 11.01, "volume": 253369.0}, {"date": "2026-04-14", "close": 11.13, "volume": 159636.0}, {"date": "2026-04-15", "close": 11.12, "volume": 207210.0}, {"date": "2026-04-16", "close": 11.11, "volume": 85763.0}, {"date": "2026-04-17", "close": 11.18, "volume": 167178.0}, {"date": "2026-04-20", "close": 11.18, "volume": 129902.0}, {"date": "2026-04-21", "close": 11.1, "volume": 109480.0}, {"date": "2026-04-22", "close": 11.18, "volume": 166648.0}, {"date": "2026-04-23", "close": 11.11, "volume": 105316.0}, {"date": "2026-04-24", "close": 11.18, "volume": 101963.0}, {"date": "2026-04-27", "close": 11.23, "volume": 176917.0}, {"date": "2026-04-28", "close": 11.16, "volume": 96603.0}, {"date": "2026-04-29", "close": 11.21, "volume": 197182.0}, {"date": "2026-04-30", "close": 11.34, "volume": 229296.0}, {"date": "2026-05-01", "close": 11.31, "volume": 228285.0}, {"date": "2026-05-04", "close": 11.29, "volume": 246970.0}, {"date": "2026-05-05", "close": 11.28, "volume": 183206.0}, {"date": "2026-05-06", "close": 11.37, "volume": 262883.0}, {"date": "2026-05-07", "close": 11.37, "volume": 170828.0}, {"date": "2026-05-08", "close": 11.23, "volume": 328410.0}, {"date": "2026-05-11", "close": 11.16, "volume": 273357.0}, {"date": "2026-05-12", "close": 11.12, "volume": 118325.0}, {"date": "2026-05-13", "close": 11.21, "volume": 175787.0}, {"date": "2026-05-14", "close": 11.23, "volume": 123218.0}, {"date": "2026-05-15", "close": 11.17, "volume": 143258.0}, {"date": "2026-05-18", "close": 11.1, "volume": 168604.0}, {"date": "2026-05-19", "close": 11.06, "volume": 274518.0}, {"date": "2026-05-20", "close": 11.19, "volume": 157903.0}, {"date": "2026-05-21", "close": 11.26, "volume": 59240.0}, {"date": "2026-05-22", "close": 11.25, "volume": 101224.0}, {"date": "2026-05-26", "close": 11.31, "volume": 154415.0}, {"date": "2026-05-27", "close": 11.3, "volume": 131792.0}, {"date": "2026-05-28", "close": 11.39, "volume": 136783.0}, {"date": "2026-05-29", "close": 11.31, "volume": 218495.0}, {"date": "2026-06-01", "close": 11.36, "volume": 152108.0}, {"date": "2026-06-02", "close": 11.33, "volume": 142152.0}, {"date": "2026-06-03", "close": 11.29, "volume": 201281.0}, {"date": "2026-06-04", "close": 11.37, "volume": 103475.0}, {"date": "2026-06-05", "close": 11.26, "volume": 121462.0}, {"date": "2026-06-08", "close": 11.31, "volume": 89948.0}, {"date": "2026-06-09", "close": 11.31, "volume": 121490.0}, {"date": "2026-06-10", "close": 11.25, "volume": 102185.0}, {"date": "2026-06-11", "close": 11.3, "volume": 198394.0}, {"date": "2026-06-12", "close": 11.17, "volume": 135021.0}, {"date": "2026-06-15", "close": 11.17, "volume": 123721.0}, {"date": "2026-06-16", "close": 11.23, "volume": 237863.0}, {"date": "2026-06-17", "close": 11.18, "volume": 116190.0}, {"date": "2026-06-18", "close": 11.21, "volume": 212237.0}, {"date": "2026-06-22", "close": 11.18, "volume": 156363.0}, {"date": "2026-06-23", "close": 11.15, "volume": 58991.0}, {"date": "2026-06-24", "close": 11.17, "volume": 137447.0}, {"date": "2026-06-25", "close": 11.27, "volume": 219633.0}, {"date": "2026-06-26", "close": 11.2, "volume": 142427.0}, {"date": "2026-06-29", "close": 11.29, "volume": 242706.0}, {"date": "2026-06-30", "close": 11.26, "volume": 177902.0}, {"date": "2026-07-01", "close": 11.35, "volume": 284133.0}, {"date": "2026-07-02", "close": 11.36, "volume": 174238.0}, {"date": "2026-07-06", "close": 11.4, "volume": 112963.0}, {"date": "2026-07-07", "close": 11.38, "volume": 165848.0}, {"date": "2026-07-08", "close": 11.38, "volume": 121065.0}, {"date": "2026-07-09", "close": 11.43, "volume": 180910.0}, {"date": "2026-07-10", "close": 11.35, "volume": 225387.0}, {"date": "2026-07-13", "close": 11.24, "volume": 241641.0}, {"date": "2026-07-14", "close": 11.26, "volume": 220950.0}, {"date": "2026-07-15", "close": 11.22, "volume": 152047.0}, {"date": "2026-07-16", "close": 11.22, "volume": 147870.0}, {"date": "2026-07-17", "close": 11.15, "volume": 326363.0}, {"date": "2026-07-20", "close": 11.2, "volume": 152503.0}, {"date": "2026-07-21", "close": 11.22, "volume": 188047.0}, {"date": "2026-07-22", "close": 11.13, "volume": 433444.0}, {"date": "2026-07-23", "close": 10.99, "volume": 294821.0}, {"date": "2026-07-24", "close": 10.98, "volume": 231190.0}, {"date": "2026-07-27", "close": 10.93, "volume": 298173.0}, {"date": "2026-07-28", "close": 11.03, "volume": 209930.0}, {"date": "2026-07-29", "close": 10.98, "volume": 192079.0}, {"date": "2026-07-30", "close": 11.07, "volume": 252589.0}, {"date": "2026-07-31", "close": 11.01, "volume": 275445.0}, {"date": "2026-08-03", "close": 11.0, "volume": 184289.0}, {"date": "2026-08-04", "close": 11.04, "volume": 189433.0}, {"date": "2026-08-05", "close": 11.05, "volume": 149614.0}, {"date": "2026-08-06", "close": 11.02, "volume": 179900.0}, {"date": "2026-08-07", "close": 11.15, "volume": 189956.0}, {"date": "2026-08-10", "close": 11.2, "volume": 204896.0}, {"date": "2026-08-11", "close": 11.21, "volume": 106775.0}, {"date": "2026-08-12", "close": 11.17, "volume": 261244.0}, {"date": "2026-08-13", "close": 11.21, "volume": 366159.0}, {"date": "2026-08-14", "close": 11.12, "volume": 145914.0}, {"date": "2026-08-17", "close": 11.08, "volume": 216455.0}, {"date": "2026-08-18", "close": 11.02, "volume": 169025.0}, {"date": "2026-08-19", "close": 11.03, "volume": 113905.0}, {"date": "2026-08-20", "close": 10.94, "volume": 201173.0}, {"date": "2026-08-21", "close": 10.96, "volume": 136893.0}, {"date": "2026-08-24", "close": 10.98, "volume": 124845.0}, {"date": "2026-08-25", "close": 11.1, "volume": 95062.0}, {"date": "2026-08-26", "close": 11.02, "volume": 141736.0}, {"date": "2026-08-27", "close": 11.02, "volume": 189929.0}, {"date": "2026-08-28", "close": 11.0, "volume": 197981.0}, {"date": "2026-08-31", "close": 11.06, "volume": 122694.0}, {"date": "2026-09-01", "close": 11.0, "volume": 154855.0}, {"date": "2026-09-02", "close": 11.04, "volume": 124726.0}, {"date": "2026-09-03", "close": 11.09, "volume": 102518.0}, {"date": "2026-09-04", "close": 11.03, "volume": 81857.0}, {"date": "2026-09-08", "close": 11.01, "volume": 130401.0}, {"date": "2026-09-09", "close": 10.97, "volume": 104059.0}, {"date": "2026-09-10", "close": 10.95, "volume": 399003.0}, {"date": "2026-09-11", "close": 10.95, "volume": 425012.0}, {"date": "2026-09-14", "close": 10.85, "volume": 209327.0}, {"date": "2026-09-15", "close": 10.72, "volume": 345461.0}, {"date": "2026-09-16", "close": 10.68, "volume": 156300.0}, {"date": "2026-09-17", "close": 10.73, "volume": 163065.0}, {"date": "2026-09-18", "close": 10.61, "volume": 208586.0}, {"date": "2026-09-21", "close": 10.63, "volume": 144397.0}, {"date": "2026-09-22", "close": 10.6, "volume": 143184.0}, {"date": "2026-09-23", "close": 10.44, "volume": 259516.0}, {"date": "2026-09-24", "close": 10.3, "volume": 290207.0}, {"date": "2026-09-25", "close": 10.44, "volume": 201472.0}, {"date": "2026-09-28", "close": 10.22, "volume": 316616.0}, {"date": "2026-09-29", "close": 10.33, "volume": 227214.0}, {"date": "2026-09-30", "close": 10.3, "volume": 294971.0}, {"date": "2026-10-01", "close": 10.28, "volume": 256240.0}, {"date": "2026-10-02", "close": 10.35, "volume": 276633.0}, {"date": "2026-10-05", "close": 10.17, "volume": 255001.0}, {"date": "2026-10-06", "close": 10.38, "volume": 297995.0}, {"date": "2026-10-07", "close": 10.21, "volume": 167619.0}, {"date": "2026-10-08", "close": 10.2, "volume": 421713.0}, {"date": "2026-10-09", "close": 10.14, "volume": 188761.0}, {"date": "2026-10-12", "close": 10.04, "volume": 364548.0}, {"date": "2026-10-13", "close": 9.97, "volume": 319087.0}, {"date": "2026-10-14", "close": 9.85, "volume": 527461.0}, {"date": "2026-10-15", "close": 9.96, "volume": 317065.0}, {"date": "2026-10-16", "close": 9.94, "volume": 296446.0}, {"date": "2026-10-19", "close": 9.98, "volume": 326689.0}, {"date": "2026-10-20", "close": 9.89, "volume": 353550.0}, {"date": "2026-10-21", "close": 9.9, "volume": 511817.0}, {"date": "2026-10-22", "close": 9.8, "volume": 276911.0}, {"date": "2026-10-23", "close": 9.74, "volume": 415648.0}, {"date": "2026-10-26", "close": 9.74, "volume": 235996.0}], "refreshing": true}