{"ticker": "MIY", "overview": {"cik": "890393", "ticker": "MIY", "name": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335647", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001193125-26-297656", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0001410368-26-066757", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-26-145011", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031811", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC [MIY]", "accession": "0001193125-26-082719", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-043444", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-30", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-25-258631", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-17", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-25-242478", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-25-238625", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014320", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-10", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC. MIY", "accession": "0001193125-25-236222", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-06", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC. MIY", "accession": "0001193125-25-231851", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-25-230040", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-25", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC. MIY", "accession": "0001193125-25-215853", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010165", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-23", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC", "accession": "0001193125-25-211882", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC [MIY]", "accession": "0001193125-25-200994", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-08", "title": "PROXY STATEMENT - MYI, MIY, MVF, MVT", "accession": "0001193125-25-198172", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001926", "price_sensitive": false}, {"form": "425", "date": "2025-08-12", "title": "MUNIYIELD QUALITY FUND (MQY) - 425", "accession": "0001193125-25-178169", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-08-08", "title": "PROXY STATEMENT - MYI, MIY, MVF, MVT", "accession": "0001193125-25-176952", "price_sensitive": false}, {"form": "425", "date": "2025-07-15", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "accession": "0001193125-25-158891", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 15735.0, "sell_n": 1, "sell_sum": 231900000.0, "net": -231884265.0, "insiders": 3, "first_date": "2011-01-26", "last_date": "2019-01-24"}, "metrics": {"ticker": "MIY", "has_prices": true, "as_of": "2026-08-07", "last": 12.19, "prev_close": 12.12, "change": 0.07000000000000028, "change_pct": 0.0057755775577557995, "session_volume": 94494.0, "vwap_5": 12.11744352402729, "vwap_20": 12.205598827399896, "vwap_60": 12.145448115772984, "vwap_250": 11.84275400854368, "high_52w": 12.79, "low_52w": 11.45, "avg_volume_20": 61521.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001209191-19-005282", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 231900000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $231.9M of MIY", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919119005282/0001209191-19-005282-index.htm", "trade_date": "2019-01-24", "timestamp": "2019-01-24", "mins": 4089109}, {"id": "0001209191-15-070610", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MIY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919115070610/0001209191-15-070610-index.htm", "trade_date": "2015-09-14", "timestamp": "2015-09-14", "mins": 5857429}, {"id": "0001209191-15-070736", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 87300000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MIY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919115070736/0001209191-15-070736-index.htm", "trade_date": "2015-09-14", "timestamp": "2015-09-14", "mins": 5857429}, {"id": "0001209191-12-003411", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1492.0, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $1K of MIY", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919112003411/0001209191-12-003411-index.htm", "trade_date": "2012-01-11", "timestamp": "2012-01-11", "mins": 7789909}, {"id": "0001209191-11-033980", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "UBS AG", "who_key": "UBS AG", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MIY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919111033980/0001209191-11-033980-index.htm", "trade_date": "2011-05-31", "timestamp": "2011-05-31", "mins": 8113909}, {"id": "0000932440-11-000682", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MIY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000093244011000682/0000932440-11-000682-index.htm", "trade_date": "2011-05-18", "timestamp": "2011-05-18", "mins": 8132629}, {"id": "0000932440-11-000675", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MIY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000093244011000675/0000932440-11-000675-index.htm", "trade_date": "2011-05-12", "timestamp": "2011-05-12", "mins": 8141269}, {"id": "0000932440-11-000506", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14243.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $14K of MIY", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000093244011000506/0000932440-11-000506-index.htm", "trade_date": "2011-01-26", "timestamp": "2011-01-26", "mins": 8293909}, {"id": "0001287695-05-000003", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "MUNIYIELD MICHIGAN INSURED FUND INC", "who": "Terry K. Glenn", "who_key": "GLENN TERRY K", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MIY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000128769505000003/0001287695-05-000003-index.htm", "trade_date": "2005-01-03", "timestamp": "2005-01-03", "mins": 11482069}, {"id": "0001287695-04-000109", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "MUNIYIELD MICHIGAN INSURED FUND INC", "who": "Brian Murdock", "who_key": "MURDOCK BRIAN", "role": "FVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MIY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000128769504000109/0001287695-04-000109-index.htm", "trade_date": "2004-04-30", "timestamp": "2004-04-30", "mins": 11839189}, {"id": "0001237841-04-000024", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "MUNIYIELD MICHIGAN INSURED FUND INC", "who": "Lawrence Haber", "who_key": "HABER LAWRENCE", "role": "SVP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MIY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000123784104000024/0001237841-04-000024-index.htm", "trade_date": "2004-03-31", "timestamp": "2004-03-31", "mins": 11882389}], "recent_buys": [{"id": "0001209191-12-003411", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1492.0, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $1K of MIY", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919112003411/0001209191-12-003411-index.htm", "trade_date": "2012-01-11", "timestamp": "2012-01-11", "mins": 7789909}, {"id": "0000932440-11-000506", "src": "INSIDERS", "ticker": "MIY", "cik": "890393", "company": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "company_raw": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14243.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $14K of MIY", "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000093244011000506/0000932440-11-000506-index.htm", "trade_date": "2011-01-26", "timestamp": "2011-01-26", "mins": 8293909}], "institutional": [], "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": "Blackrock MuniYield Michigan Quality Fund, Inc. Common Stock", "new_value": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000890393", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000890393", "applied": 1, "detected_at": "2026-10-26T02:16:58.599211"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 231900000.0, "net": -231900000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 231900000.0, "date": "2019-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919119005282/0001209191-19-005282-index.htm"}], "latest": {"action": "SELL", "amount": 231900000.0, "date": "2019-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919119005282/0001209191-19-005282-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 14243.0, "sold": 0, "net": 14243.0, "trades": 1, "top_score": 26.7, "lean": "buying", "history": [{"action": "BUY", "amount": 14243.0, "date": "2011-01-26", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000093244011000506/0000932440-11-000506-index.htm"}], "latest": {"action": "BUY", "amount": 14243.0, "date": "2011-01-26", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000093244011000506/0000932440-11-000506-index.htm"}}, {"who": "Richard Cavanagh", "who_key": "CAVANAGH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1492.0, "sold": 0, "net": 1492.0, "trades": 1, "top_score": 19.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1492.0, "date": "2012-01-11", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919112003411/0001209191-12-003411-index.htm"}], "latest": {"action": "BUY", "amount": 1492.0, "date": "2012-01-11", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/890393/000120919112003411/0001209191-12-003411-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335647", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001193125-26-297656", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0001410368-26-066757", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-26-145011", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031811", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC [MIY]", "accession": "0001193125-26-082719", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-043444", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-30", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-25-258631", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-17", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-25-242478", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-25-238625", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014320", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-10", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC. MIY", "accession": "0001193125-25-236222", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-06", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC. MIY", "accession": "0001193125-25-231851", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.", "accession": "0001193125-25-230040", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-25", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC. MIY", "accession": "0001193125-25-215853", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010165", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-23", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC", "accession": "0001193125-25-211882", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC [MIY]", "accession": "0001193125-25-200994", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-08", "title": "PROXY STATEMENT - MYI, MIY, MVF, MVT", "accession": "0001193125-25-198172", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001926", "price_sensitive": false}, {"form": "425", "date": "2025-08-12", "title": "MUNIYIELD QUALITY FUND (MQY) - 425", "accession": "0001193125-25-178169", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-08-08", "title": "PROXY STATEMENT - MYI, MIY, MVF, MVT", "accession": "0001193125-25-176952", "price_sensitive": false}, {"form": "425", "date": "2025-07-15", "title": "BLACKROCK MUNIYIELD QUALITY FUND III, INC", "accession": "0001193125-25-158891", "price_sensitive": false}], "performance": {"ticker": "MIY", "has_prices": true, "summary": {"n": 2, "avg": -0.20482194926255232, "win_rate": 0.0, "best": -0.20482194926255232, "worst": -0.20482194926255232, "as_of": "2026-08-07"}, "buys": [{"who": "CAVANAGH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1492.0, "date": "2012-01-11", "score": 19.8, "ref_price": 15.3299, "return": -0.20482194926255232}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14243.0, "date": "2011-01-26", "score": 26.7, "ref_price": 15.3299, "return": -0.20482194926255232}]}, "price_series": [{"date": "2016-08-01", "close": 15.3299, "volume": 28968.0}, {"date": "2016-08-02", "close": 15.27, "volume": 33407.0}, {"date": "2016-08-03", "close": 15.37, "volume": 21083.0}, {"date": "2016-08-04", "close": 15.33, "volume": 10562.0}, {"date": "2016-08-05", "close": 15.31, "volume": 55754.0}, {"date": "2016-08-08", "close": 15.3, "volume": 32485.0}, {"date": "2016-08-09", "close": 15.28, "volume": 17463.0}, {"date": "2016-08-10", "close": 15.31, "volume": 24571.0}, {"date": "2016-08-11", "close": 15.18, "volume": 48080.0}, {"date": "2016-08-12", "close": 15.21, "volume": 20127.0}, {"date": "2016-08-15", "close": 15.15, "volume": 52231.0}, {"date": "2016-08-16", "close": 15.12, "volume": 30300.0}, {"date": "2016-08-17", "close": 15.141, "volume": 20327.0}, {"date": "2016-08-18", "close": 15.17, "volume": 37917.0}, {"date": "2016-08-19", "close": 15.19, "volume": 9369.0}, {"date": "2016-08-22", "close": 15.14, "volume": 37445.0}, {"date": "2016-08-23", "close": 15.15, "volume": 18902.0}, {"date": "2016-08-24", "close": 15.13, "volume": 34623.0}, {"date": "2016-08-25", "close": 15.1, "volume": 40533.0}, {"date": "2016-08-26", "close": 15.13, "volume": 23451.0}, {"date": "2016-08-29", "close": 15.22, "volume": 60890.0}, {"date": "2016-08-30", "close": 15.1884, "volume": 25489.0}, {"date": "2016-08-31", "close": 15.22, "volume": 34762.0}, {"date": "2016-09-01", "close": 15.25, "volume": 40677.0}, {"date": "2016-09-02", "close": 15.25, "volume": 34956.0}, {"date": "2016-09-06", "close": 15.34, "volume": 39417.0}, {"date": "2016-09-07", "close": 15.31, "volume": 35267.0}, {"date": "2016-09-08", "close": 15.31, "volume": 36441.0}, {"date": "2016-09-09", "close": 15.13, "volume": 39713.0}, {"date": "2016-09-12", "close": 15.14, "volume": 62592.0}, {"date": "2016-09-13", "close": 15.13, "volume": 30533.0}, {"date": "2016-09-14", "close": 15.15, "volume": 25296.0}, {"date": "2016-09-15", "close": 15.22, "volume": 45664.0}, {"date": "2016-09-16", "close": 15.21, "volume": 26671.0}, {"date": "2016-09-19", "close": 15.14, "volume": 71052.0}, {"date": "2016-09-20", "close": 14.98, "volume": 32108.0}, {"date": "2016-09-21", "close": 15.06, "volume": 40737.0}, {"date": "2016-09-22", "close": 15.27, "volume": 65686.0}, {"date": "2016-09-23", "close": 15.23, "volume": 22156.0}, {"date": "2016-09-26", "close": 15.23, "volume": 21347.0}, {"date": "2016-09-27", "close": 15.17, "volume": 28631.0}, {"date": "2016-09-28", "close": 15.21, "volume": 38917.0}, {"date": "2016-09-29", "close": 15.2, "volume": 22868.0}, {"date": "2016-09-30", "close": 15.12, "volume": 25431.0}, {"date": "2016-10-03", "close": 15.09, "volume": 26436.0}, {"date": "2016-10-04", "close": 14.83, "volume": 70827.0}, {"date": "2016-10-05", "close": 14.8, "volume": 54742.0}, {"date": "2016-10-06", "close": 14.87, "volume": 86760.0}, {"date": "2016-10-07", "close": 14.81, "volume": 22357.0}, {"date": "2016-10-10", "close": 14.82, "volume": 23489.0}, {"date": "2016-10-11", "close": 14.8, "volume": 38288.0}, {"date": "2016-10-12", "close": 14.65, "volume": 28199.0}, {"date": "2016-10-13", "close": 14.5, "volume": 47641.0}, {"date": "2016-10-14", "close": 14.29, "volume": 50927.0}, {"date": "2016-10-17", "close": 14.08, "volume": 79091.0}, {"date": "2016-10-18", "close": 14.13, "volume": 91187.0}, {"date": "2016-10-19", "close": 14.4, "volume": 41018.0}, {"date": "2016-10-20", "close": 14.48, "volume": 29624.0}, {"date": "2016-10-21", "close": 14.49, "volume": 32604.0}, {"date": "2016-10-24", "close": 14.38, "volume": 36494.0}, {"date": "2016-10-25", "close": 14.35, "volume": 41350.0}, {"date": "2016-10-26", "close": 14.26, "volume": 46820.0}, {"date": "2016-10-27", "close": 14.21, "volume": 68882.0}, {"date": "2016-10-28", "close": 14.14, "volume": 67118.0}, {"date": "2016-10-31", "close": 14.14, "volume": 73631.0}, {"date": "2016-11-01", "close": 14.19, "volume": 42157.0}, {"date": "2016-11-02", "close": 14.3, "volume": 42799.0}, {"date": "2016-11-03", "close": 14.35, "volume": 37207.0}, {"date": "2016-11-04", "close": 14.33, "volume": 20022.0}, {"date": "2016-11-07", "close": 14.29, "volume": 42344.0}, {"date": "2016-11-08", "close": 14.3, "volume": 39199.0}, {"date": "2016-11-09", "close": 14.1, "volume": 53027.0}, {"date": "2016-11-10", "close": 13.85, "volume": 132710.0}, {"date": "2016-11-11", "close": 13.91, "volume": 29258.0}, {"date": "2016-11-14", "close": 13.5641, "volume": 77068.0}, {"date": "2016-11-15", "close": 13.54, "volume": 111732.0}, {"date": "2016-11-16", "close": 13.59, "volume": 51204.0}, {"date": "2016-11-17", "close": 13.48, "volume": 159551.0}, {"date": "2016-11-18", "close": 13.35, "volume": 111351.0}, {"date": "2016-11-21", "close": 13.47, "volume": 51126.0}, {"date": "2016-11-22", "close": 13.63, "volume": 72845.0}, {"date": "2016-11-23", "close": 13.6, "volume": 42002.0}, {"date": "2016-11-25", "close": 13.57, "volume": 16239.0}, {"date": "2016-11-28", "close": 13.61, "volume": 48420.0}, {"date": "2016-11-29", "close": 13.45, "volume": 69616.0}, {"date": "2016-11-30", "close": 13.41, "volume": 104256.0}, {"date": "2016-12-01", "close": 13.37, "volume": 66325.0}, {"date": "2016-12-02", "close": 13.33, "volume": 58166.0}, {"date": "2016-12-05", "close": 13.44, "volume": 129632.0}, {"date": "2016-12-06", "close": 13.58, "volume": 76173.0}, {"date": "2016-12-07", "close": 13.78, "volume": 106689.0}, {"date": "2016-12-08", "close": 13.57, "volume": 64902.0}, {"date": "2016-12-09", "close": 13.52, "volume": 40949.0}, {"date": "2016-12-12", "close": 13.44, "volume": 73485.0}, {"date": "2016-12-13", "close": 13.56, "volume": 98109.0}, {"date": "2016-12-14", "close": 13.61, "volume": 49033.0}, {"date": "2016-12-15", "close": 13.43, "volume": 176124.0}, {"date": "2016-12-16", "close": 13.47, "volume": 84981.0}, {"date": "2016-12-19", "close": 13.55, "volume": 62834.0}, {"date": "2016-12-20", "close": 13.49, "volume": 52472.0}, {"date": "2016-12-21", "close": 13.49, "volume": 44166.0}, {"date": "2016-12-22", "close": 13.64, "volume": 226280.0}, {"date": "2016-12-23", "close": 13.48, "volume": 1070917.0}, {"date": "2016-12-27", "close": 13.43, "volume": 243742.0}, {"date": "2016-12-28", "close": 13.52, "volume": 82463.0}, {"date": "2016-12-29", "close": 13.5, "volume": 145339.0}, {"date": "2016-12-30", "close": 13.59, "volume": 68485.0}, {"date": "2017-01-03", "close": 13.61, "volume": 69874.0}, {"date": "2017-01-04", "close": 13.69, "volume": 42913.0}, {"date": "2017-01-05", "close": 13.74, "volume": 93569.0}, {"date": "2017-01-06", "close": 13.67, "volume": 28373.0}, {"date": "2017-01-09", "close": 13.71, "volume": 50597.0}, {"date": "2017-01-10", "close": 13.75, "volume": 44935.0}, {"date": "2017-01-11", "close": 13.7, "volume": 49511.0}, {"date": "2017-01-12", "close": 13.73, "volume": 38590.0}, {"date": "2017-01-13", "close": 13.73, "volume": 28470.0}, {"date": "2017-01-17", "close": 13.71, "volume": 56274.0}, {"date": "2017-01-18", "close": 13.74, "volume": 53560.0}, {"date": "2017-01-19", "close": 13.66, "volume": 55031.0}, {"date": "2017-01-20", "close": 13.6, "volume": 175712.0}, {"date": "2017-01-23", "close": 13.57, "volume": 113835.0}, {"date": "2017-01-24", "close": 13.6, "volume": 106889.0}, {"date": "2017-01-25", "close": 13.59, "volume": 82260.0}, {"date": "2017-01-26", "close": 13.63, "volume": 21160.0}, {"date": "2017-01-27", "close": 13.69, "volume": 46810.0}, {"date": "2017-01-30", "close": 13.7, "volume": 28882.0}, {"date": "2017-01-31", "close": 13.7, "volume": 43582.0}, {"date": "2017-02-01", "close": 13.66, "volume": 56779.0}, {"date": "2017-02-02", "close": 13.65, "volume": 35485.0}, {"date": "2017-02-03", "close": 13.66, "volume": 65216.0}, {"date": "2017-02-06", "close": 13.66, "volume": 42416.0}, {"date": "2017-02-07", "close": 13.75, "volume": 121805.0}, {"date": "2017-02-08", "close": 13.7509, "volume": 52876.0}, {"date": "2017-02-09", "close": 13.73, "volume": 56863.0}, {"date": "2017-02-10", "close": 13.71, "volume": 45216.0}, {"date": "2017-02-13", "close": 13.58, "volume": 75836.0}, {"date": "2017-02-14", "close": 13.58, "volume": 68880.0}, {"date": "2017-02-15", "close": 13.55, "volume": 76700.0}, {"date": "2017-02-16", "close": 13.53, "volume": 43680.0}, {"date": "2017-02-17", "close": 13.5, "volume": 49196.0}, {"date": "2017-02-21", "close": 13.53, "volume": 31523.0}, {"date": "2017-02-22", "close": 13.52, "volume": 88019.0}, {"date": "2017-02-23", "close": 13.55, "volume": 74784.0}, {"date": "2017-02-24", "close": 13.65, "volume": 26153.0}, {"date": "2017-02-27", "close": 13.55, "volume": 82730.0}, {"date": "2017-02-28", "close": 13.65, "volume": 42284.0}, {"date": "2017-03-01", "close": 13.65, "volume": 81286.0}, {"date": "2017-03-02", "close": 13.62, "volume": 55870.0}, {"date": "2017-03-03", "close": 13.57, "volume": 63880.0}, {"date": "2017-03-06", "close": 13.49, "volume": 55664.0}, {"date": "2017-03-07", "close": 13.51, "volume": 80234.0}, {"date": "2017-03-08", "close": 13.46, "volume": 96897.0}, {"date": "2017-03-09", "close": 13.3, "volume": 114234.0}, {"date": "2017-03-10", "close": 13.3, "volume": 39794.0}, {"date": "2017-03-13", "close": 13.26, "volume": 52197.0}, {"date": "2017-03-14", "close": 13.27, "volume": 31897.0}, {"date": "2017-03-15", "close": 13.38, "volume": 103015.0}, {"date": "2017-03-16", "close": 13.28, "volume": 39367.0}, {"date": "2017-03-17", "close": 13.32, "volume": 21892.0}, {"date": "2017-03-20", "close": 13.4, "volume": 32042.0}, {"date": "2017-03-21", "close": 13.45, "volume": 49138.0}, {"date": "2017-03-22", "close": 13.44, "volume": 60977.0}, {"date": "2017-03-23", "close": 13.47, "volume": 51099.0}, {"date": "2017-03-24", "close": 13.57, "volume": 54205.0}, {"date": "2017-03-27", "close": 13.62, "volume": 36821.0}, {"date": "2017-03-28", "close": 13.6, "volume": 51349.0}, {"date": "2017-03-29", "close": 13.61, "volume": 46862.0}, {"date": "2017-03-30", "close": 13.6, "volume": 41071.0}, {"date": "2017-03-31", "close": 13.6, "volume": 39696.0}, {"date": "2017-04-03", "close": 13.67, "volume": 30139.0}, {"date": "2017-04-04", "close": 13.61, "volume": 44550.0}, {"date": "2017-04-05", "close": 13.61, "volume": 44080.0}, {"date": "2017-04-06", "close": 13.68, "volume": 41340.0}, {"date": "2017-04-07", "close": 13.71, "volume": 42834.0}, {"date": "2017-04-10", "close": 13.76, "volume": 38828.0}, {"date": "2017-04-11", "close": 13.79, "volume": 38055.0}, {"date": "2017-04-12", "close": 13.79, "volume": 32017.0}, {"date": "2017-04-13", "close": 13.89, "volume": 35826.0}, {"date": "2017-04-17", "close": 13.86, "volume": 29080.0}, {"date": "2017-04-18", "close": 13.9, "volume": 44292.0}, {"date": "2017-04-19", "close": 13.85, "volume": 27329.0}, {"date": "2017-04-20", "close": 13.8, "volume": 29613.0}, {"date": "2017-04-21", "close": 13.78, "volume": 56985.0}, {"date": "2017-04-24", "close": 13.8, "volume": 44593.0}, {"date": "2017-04-25", "close": 13.74, "volume": 40689.0}, {"date": "2017-04-26", "close": 13.77, "volume": 48915.0}, {"date": "2017-04-27", "close": 13.75, "volume": 44052.0}, {"date": "2017-04-28", "close": 13.76, "volume": 26464.0}, {"date": "2017-05-01", "close": 13.8, "volume": 40347.0}, {"date": "2017-05-02", "close": 13.83, "volume": 37477.0}, {"date": "2017-05-03", "close": 13.83, "volume": 49616.0}, {"date": "2017-05-04", "close": 13.83, "volume": 58512.0}, {"date": "2017-05-05", "close": 13.86, "volume": 41128.0}, {"date": "2017-05-08", "close": 13.85, "volume": 83034.0}, {"date": "2017-05-09", "close": 13.77, "volume": 54236.0}, {"date": "2017-05-10", "close": 13.76, "volume": 116356.0}, {"date": "2017-05-11", "close": 13.78, "volume": 55345.0}, {"date": "2017-05-12", "close": 13.89, "volume": 57318.0}, {"date": "2017-05-15", "close": 13.95, "volume": 38298.0}, {"date": "2017-05-16", "close": 13.94, "volume": 48626.0}, {"date": "2017-05-17", "close": 14.0, "volume": 37154.0}, {"date": "2017-05-18", "close": 13.88, "volume": 33346.0}, {"date": "2017-05-19", "close": 13.87, "volume": 22253.0}, {"date": "2017-05-22", "close": 13.93, "volume": 31441.0}, {"date": "2017-05-23", "close": 13.98, "volume": 67808.0}, {"date": "2017-05-24", "close": 13.9519, "volume": 18587.0}, {"date": "2017-05-25", "close": 13.93, "volume": 32953.0}, {"date": "2017-05-26", "close": 13.96, "volume": 27560.0}, {"date": "2017-05-30", "close": 13.98, "volume": 19714.0}, {"date": "2017-05-31", "close": 14.09, "volume": 31198.0}, {"date": "2017-06-01", "close": 14.14, "volume": 36543.0}, {"date": "2017-06-02", "close": 14.07, "volume": 76013.0}, {"date": "2017-06-05", "close": 14.04, "volume": 55277.0}, {"date": "2017-06-06", "close": 14.065, "volume": 35879.0}, {"date": "2017-06-07", "close": 14.0782, "volume": 34720.0}, {"date": "2017-06-08", "close": 14.12, "volume": 37077.0}, {"date": "2017-06-09", "close": 14.02, "volume": 45935.0}, {"date": "2017-06-12", "close": 13.99, "volume": 53968.0}, {"date": "2017-06-13", "close": 13.95, "volume": 43168.0}, {"date": "2017-06-14", "close": 13.97, "volume": 37081.0}, {"date": "2017-06-15", "close": 13.96, "volume": 23365.0}, {"date": "2017-06-16", "close": 14.06, "volume": 21777.0}, {"date": "2017-06-19", "close": 14.04, "volume": 16491.0}, {"date": "2017-06-20", "close": 14.11, "volume": 25349.0}, {"date": "2017-06-21", "close": 14.12, "volume": 13375.0}, {"date": "2017-06-22", "close": 14.11, "volume": 23686.0}, {"date": "2017-06-23", "close": 14.12, "volume": 10275.0}, {"date": "2017-06-26", "close": 14.12, "volume": 36276.0}, {"date": "2017-06-27", "close": 14.1, "volume": 36830.0}, {"date": "2017-06-28", "close": 14.11, "volume": 24506.0}, {"date": "2017-06-29", "close": 14.0, "volume": 61568.0}, {"date": "2017-06-30", "close": 14.03, "volume": 14775.0}, {"date": "2017-07-03", "close": 14.13, "volume": 41308.0}, {"date": "2017-07-05", "close": 14.11, "volume": 64991.0}, {"date": "2017-07-06", "close": 14.03, "volume": 76236.0}, {"date": "2017-07-07", "close": 14.12, "volume": 49394.0}, {"date": "2017-07-10", "close": 14.19, "volume": 35620.0}, {"date": "2017-07-11", "close": 14.16, "volume": 39803.0}, {"date": "2017-07-12", "close": 14.15, "volume": 47693.0}, {"date": "2017-07-13", "close": 14.11, "volume": 36115.0}, {"date": "2017-07-14", "close": 14.17, "volume": 100186.0}, {"date": "2017-07-17", "close": 14.09, "volume": 34941.0}, {"date": "2017-07-18", "close": 14.11, "volume": 40925.0}, {"date": "2017-07-19", "close": 14.13, "volume": 26933.0}, {"date": "2017-07-20", "close": 14.11, "volume": 28042.0}, {"date": "2017-07-21", "close": 14.11, "volume": 19169.0}, {"date": "2017-07-24", "close": 14.1, "volume": 48109.0}, {"date": "2017-07-25", "close": 14.07, "volume": 31792.0}, {"date": "2017-07-26", "close": 14.13, "volume": 54140.0}, {"date": "2017-07-27", "close": 14.12, "volume": 49607.0}, {"date": "2017-07-28", "close": 14.14, "volume": 30867.0}, {"date": "2017-07-31", "close": 14.2, "volume": 39403.0}, {"date": "2017-08-01", "close": 14.21, "volume": 68325.0}, {"date": "2017-08-02", "close": 14.3, "volume": 39945.0}, {"date": "2017-08-03", "close": 14.26, "volume": 42196.0}, {"date": "2017-08-04", "close": 14.16, "volume": 49119.0}, {"date": "2017-08-07", "close": 14.21, "volume": 28323.0}, {"date": "2017-08-08", "close": 14.12, "volume": 18385.0}, {"date": "2017-08-09", "close": 14.1, "volume": 67885.0}, {"date": "2017-08-10", "close": 14.0, "volume": 60804.0}, {"date": "2017-08-11", "close": 14.0, "volume": 143280.0}, {"date": "2017-08-14", "close": 14.0, "volume": 53861.0}, {"date": "2017-08-15", "close": 13.89, "volume": 71519.0}, {"date": "2017-08-16", "close": 13.91, "volume": 38066.0}, {"date": "2017-08-17", "close": 13.92, "volume": 27029.0}, {"date": "2017-08-18", "close": 13.98, "volume": 40594.0}, {"date": "2017-08-21", "close": 14.05, "volume": 36545.0}, {"date": "2017-08-22", "close": 14.06, "volume": 21553.0}, {"date": "2017-08-23", "close": 14.14, "volume": 34159.0}, {"date": "2017-08-24", "close": 14.11, "volume": 66193.0}, {"date": "2017-08-25", "close": 14.09, "volume": 65464.0}, {"date": "2017-08-28", "close": 14.1, "volume": 32475.0}, {"date": "2017-08-29", "close": 14.17, "volume": 24985.0}, {"date": "2017-08-30", "close": 14.13, "volume": 21563.0}, {"date": "2017-08-31", "close": 14.1, "volume": 52959.0}, {"date": "2017-09-01", "close": 14.17, "volume": 65616.0}, {"date": "2017-09-05", "close": 14.1, "volume": 53812.0}, {"date": "2017-09-06", "close": 14.15, "volume": 45985.0}, {"date": "2017-09-07", "close": 14.21, "volume": 56109.0}, {"date": "2017-09-08", "close": 14.15, "volume": 45842.0}, {"date": "2017-09-11", "close": 14.11, "volume": 57353.0}, {"date": "2017-09-12", "close": 14.16, "volume": 21203.0}, {"date": "2017-09-13", "close": 14.16, "volume": 87551.0}, {"date": "2017-09-14", "close": 14.09, "volume": 29672.0}, {"date": "2017-09-15", "close": 14.12, "volume": 22658.0}, {"date": "2017-09-18", "close": 14.12, "volume": 29578.0}, {"date": "2017-09-19", "close": 14.11, "volume": 21563.0}, {"date": "2017-09-20", "close": 14.09, "volume": 35550.0}, {"date": "2017-09-21", "close": 14.05, "volume": 26046.0}, {"date": "2017-09-22", "close": 14.02, "volume": 30656.0}, {"date": "2017-09-25", "close": 14.08, "volume": 31499.0}, {"date": "2017-09-26", "close": 14.07, "volume": 32309.0}, {"date": "2017-09-27", "close": 13.91, "volume": 67296.0}, {"date": "2017-09-28", "close": 13.89, "volume": 63940.0}, {"date": "2017-09-29", "close": 13.96, "volume": 15902.0}, {"date": "2017-10-02", "close": 13.98, "volume": 34785.0}, {"date": "2017-10-03", "close": 13.92, "volume": 52617.0}, {"date": "2017-10-04", "close": 14.0, "volume": 44507.0}, {"date": "2017-10-05", "close": 13.99, "volume": 42793.0}, {"date": "2017-10-06", "close": 13.95, "volume": 33205.0}, {"date": "2017-10-09", "close": 14.0, "volume": 23917.0}, {"date": "2017-10-10", "close": 14.0, "volume": 30652.0}, {"date": "2017-10-11", "close": 14.01, "volume": 26595.0}, {"date": "2017-10-12", "close": 13.99, "volume": 29614.0}, {"date": "2017-10-13", "close": 14.0, "volume": 23574.0}, {"date": "2017-10-16", "close": 13.99, "volume": 17348.0}, {"date": "2017-10-17", "close": 14.02, "volume": 25612.0}, {"date": "2017-10-18", "close": 14.01, "volume": 42259.0}, {"date": "2017-10-19", "close": 14.02, "volume": 27604.0}, {"date": "2017-10-20", "close": 14.03, "volume": 35610.0}, {"date": "2017-10-23", "close": 14.03, "volume": 16509.0}, {"date": "2017-10-24", "close": 14.03, "volume": 58870.0}, {"date": "2017-10-25", "close": 14.01, "volume": 129703.0}, {"date": "2017-10-26", "close": 13.92, "volume": 50663.0}, {"date": "2017-10-27", "close": 13.95, "volume": 49104.0}, {"date": "2017-10-30", "close": 14.0, "volume": 27004.0}, {"date": "2017-10-31", "close": 14.0, "volume": 45594.0}, {"date": "2017-11-01", "close": 13.97, "volume": 51505.0}, {"date": "2017-11-02", "close": 14.01, "volume": 63118.0}, {"date": "2017-11-03", "close": 14.01, "volume": 29652.0}, {"date": "2017-11-06", "close": 14.01, "volume": 55159.0}, {"date": "2017-11-07", "close": 14.08, "volume": 29665.0}, {"date": "2017-11-08", "close": 14.05, "volume": 30622.0}, {"date": "2017-11-09", "close": 14.07, "volume": 24489.0}, {"date": "2017-11-10", "close": 13.98, "volume": 32549.0}, {"date": "2017-11-13", "close": 14.03, "volume": 40147.0}, {"date": "2017-11-14", "close": 14.03, "volume": 36491.0}, {"date": "2017-11-15", "close": 14.05, "volume": 69473.0}, {"date": "2017-11-16", "close": 14.03, "volume": 43950.0}, {"date": "2017-11-17", "close": 14.04, "volume": 32129.0}, {"date": "2017-11-20", "close": 14.0, "volume": 67645.0}, {"date": "2017-11-21", "close": 14.06, "volume": 42827.0}, {"date": "2017-11-22", "close": 14.06, "volume": 39608.0}, {"date": "2017-11-24", "close": 14.06, "volume": 12730.0}, {"date": "2017-11-27", "close": 13.99, "volume": 21012.0}, {"date": "2017-11-28", "close": 13.99, "volume": 39318.0}, {"date": "2017-11-29", "close": 13.91, "volume": 72074.0}, {"date": "2017-11-30", "close": 13.93, "volume": 52954.0}, {"date": "2017-12-01", "close": 13.95, "volume": 48103.0}, {"date": "2017-12-04", "close": 14.1, "volume": 86185.0}, {"date": "2017-12-05", "close": 14.15, "volume": 61369.0}, {"date": "2017-12-06", "close": 14.24, "volume": 31459.0}, {"date": "2017-12-07", "close": 14.28, "volume": 24981.0}, {"date": "2017-12-08", "close": 14.27, "volume": 41043.0}, {"date": "2017-12-11", "close": 14.12, "volume": 53538.0}, {"date": "2017-12-12", "close": 13.95, "volume": 41922.0}, {"date": "2017-12-13", "close": 13.95, "volume": 36531.0}, {"date": "2017-12-14", "close": 14.04, "volume": 110177.0}, {"date": "2017-12-15", "close": 13.93, "volume": 38743.0}, {"date": "2017-12-18", "close": 13.97, "volume": 65152.0}, {"date": "2017-12-19", "close": 13.94, "volume": 133648.0}, {"date": "2017-12-20", "close": 13.84, "volume": 80690.0}, {"date": "2017-12-21", "close": 13.84, "volume": 106157.0}, {"date": "2017-12-22", "close": 13.85, "volume": 101725.0}, {"date": "2017-12-26", "close": 13.82, "volume": 35526.0}, {"date": "2017-12-27", "close": 13.94, "volume": 64928.0}, {"date": "2017-12-28", "close": 13.95, "volume": 35493.0}, {"date": "2017-12-29", "close": 14.0, "volume": 42687.0}, {"date": "2018-01-02", "close": 13.9, "volume": 46640.0}, {"date": "2018-01-03", "close": 13.94, "volume": 37516.0}, {"date": "2018-01-04", "close": 13.91, "volume": 47949.0}, {"date": "2018-01-05", "close": 13.93, "volume": 32526.0}, {"date": "2018-01-08", "close": 13.87, "volume": 32632.0}, {"date": "2018-01-09", "close": 13.88, "volume": 33412.0}, {"date": "2018-01-10", "close": 13.9, "volume": 46094.0}, {"date": "2018-01-11", "close": 13.9, "volume": 26604.0}, {"date": "2018-01-12", "close": 13.8, "volume": 69088.0}, {"date": "2018-01-16", "close": 13.86, "volume": 37948.0}, {"date": "2018-01-17", "close": 13.81, "volume": 40244.0}, {"date": "2018-01-18", "close": 13.82, "volume": 41003.0}, {"date": "2018-01-19", "close": 13.74, "volume": 47843.0}, {"date": "2018-01-22", "close": 13.69, "volume": 72354.0}, {"date": "2018-01-23", "close": 13.71, "volume": 42189.0}, {"date": "2018-01-24", "close": 13.69, "volume": 36435.0}, {"date": "2018-01-25", "close": 13.66, "volume": 60014.0}, {"date": "2018-01-26", "close": 13.57, "volume": 67122.0}, {"date": "2018-01-29", "close": 13.4, "volume": 84113.0}, {"date": "2018-01-30", "close": 13.36, "volume": 52339.0}, {"date": "2018-01-31", "close": 13.37, "volume": 41247.0}, {"date": "2018-02-01", "close": 13.31, "volume": 126443.0}, {"date": "2018-02-02", "close": 13.29, "volume": 80344.0}, {"date": "2018-02-05", "close": 13.23, "volume": 81151.0}, {"date": "2018-02-06", "close": 13.3, "volume": 101468.0}, {"date": "2018-02-07", "close": 13.4, "volume": 123739.0}, {"date": "2018-02-08", "close": 13.27, "volume": 93357.0}, {"date": "2018-02-09", "close": 13.27, "volume": 71660.0}, {"date": "2018-02-12", "close": 13.33, "volume": 12900.0}, {"date": "2018-02-13", "close": 13.4, "volume": 44130.0}, {"date": "2018-02-14", "close": 13.34, "volume": 55775.0}, {"date": "2018-02-15", "close": 13.33, "volume": 39969.0}, {"date": "2018-02-16", "close": 13.4, "volume": 43713.0}, {"date": "2018-02-20", "close": 13.4, "volume": 61325.0}, {"date": "2018-02-21", "close": 13.35, "volume": 42415.0}, {"date": "2018-02-22", "close": 13.43, "volume": 28964.0}, {"date": "2018-02-23", "close": 13.38, "volume": 98729.0}, {"date": "2018-02-26", "close": 13.43, "volume": 32101.0}, {"date": "2018-02-27", "close": 13.44, "volume": 28168.0}, {"date": "2018-02-28", "close": 13.43, "volume": 20557.0}, {"date": "2018-03-01", "close": 13.41, "volume": 20753.0}, {"date": "2018-03-02", "close": 13.38, "volume": 16095.0}, {"date": "2018-03-05", "close": 13.44, "volume": 19313.0}, {"date": "2018-03-06", "close": 13.43, "volume": 33450.0}, {"date": "2018-03-07", "close": 13.51, "volume": 40327.0}, {"date": "2018-03-08", "close": 13.5, "volume": 33264.0}, {"date": "2018-03-09", "close": 13.49, "volume": 32137.0}, {"date": "2018-03-12", "close": 13.52, "volume": 30641.0}, {"date": "2018-03-13", "close": 13.51, "volume": 23317.0}, {"date": "2018-03-14", "close": 13.56, "volume": 48366.0}, {"date": "2018-03-15", "close": 13.49, "volume": 35138.0}, {"date": "2018-03-16", "close": 13.44, "volume": 27646.0}, {"date": "2018-03-19", "close": 13.39, "volume": 15066.0}, {"date": "2018-03-20", "close": 13.34, "volume": 35010.0}, {"date": "2018-03-21", "close": 13.37, "volume": 8117.0}, {"date": "2018-03-22", "close": 13.38, "volume": 40395.0}, {"date": "2018-03-23", "close": 13.33, "volume": 35906.0}, {"date": "2018-03-26", "close": 13.24, "volume": 120381.0}, {"date": "2018-03-27", "close": 13.25, "volume": 24022.0}, {"date": "2018-03-28", "close": 13.28, "volume": 107551.0}, {"date": "2018-03-29", "close": 13.3, "volume": 14470.0}, {"date": "2018-04-02", "close": 13.27, "volume": 43342.0}, {"date": "2018-04-03", "close": 13.3, "volume": 60481.0}, {"date": "2018-04-04", "close": 13.31, "volume": 27775.0}, {"date": "2018-04-05", "close": 13.31, "volume": 32714.0}, {"date": "2018-04-06", "close": 13.32, "volume": 39976.0}, {"date": "2018-04-09", "close": 13.28, "volume": 17259.0}, {"date": "2018-04-10", "close": 13.25, "volume": 18699.0}, {"date": "2018-04-11", "close": 13.25, "volume": 21418.0}, {"date": "2018-04-12", "close": 13.23, "volume": 33552.0}, {"date": "2018-04-13", "close": 13.2, "volume": 62736.0}, {"date": "2018-04-16", "close": 13.14, "volume": 34223.0}, {"date": "2018-04-17", "close": 13.11, "volume": 47833.0}, {"date": "2018-04-18", "close": 13.1, "volume": 40321.0}, {"date": "2018-04-19", "close": 13.05, "volume": 61775.0}, {"date": "2018-04-20", "close": 13.04, "volume": 58201.0}, {"date": "2018-04-23", "close": 13.04, "volume": 26492.0}, {"date": "2018-04-24", "close": 13.05, "volume": 30260.0}, {"date": "2018-04-25", "close": 13.02, "volume": 22600.0}, {"date": "2018-04-26", "close": 12.99, "volume": 36166.0}, {"date": "2018-04-27", "close": 13.02, "volume": 28376.0}, {"date": "2018-04-30", "close": 13.04, "volume": 73949.0}, {"date": "2018-05-01", "close": 13.06, "volume": 68834.0}, {"date": "2018-05-02", "close": 13.07, "volume": 16611.0}, {"date": "2018-05-03", "close": 13.1, "volume": 18482.0}, {"date": "2018-05-04", "close": 13.13, "volume": 34837.0}, {"date": "2018-05-07", "close": 13.08, "volume": 50129.0}, {"date": "2018-05-08", "close": 13.1, "volume": 45790.0}, {"date": "2018-05-09", "close": 13.11, "volume": 26111.0}, {"date": "2018-05-10", "close": 13.08, "volume": 60504.0}, {"date": "2018-05-11", "close": 13.09, "volume": 36054.0}, {"date": "2018-05-14", "close": 13.03, "volume": 63192.0}, {"date": "2018-05-15", "close": 12.99, "volume": 49186.0}, {"date": "2018-05-16", "close": 13.02, "volume": 56503.0}, {"date": "2018-05-17", "close": 13.0, "volume": 86663.0}, {"date": "2018-05-18", "close": 13.03, "volume": 38786.0}, {"date": "2018-05-21", "close": 13.02, "volume": 27052.0}, {"date": "2018-05-22", "close": 13.0, "volume": 31128.0}, {"date": "2018-05-23", "close": 13.01, "volume": 61684.0}, {"date": "2018-05-24", "close": 13.06, "volume": 26302.0}, {"date": "2018-05-25", "close": 13.05, "volume": 21817.0}, {"date": "2018-05-29", "close": 13.14, "volume": 19934.0}, {"date": "2018-05-30", "close": 13.16, "volume": 72492.0}, {"date": "2018-05-31", "close": 13.23, "volume": 48670.0}, {"date": "2018-06-01", "close": 13.21, "volume": 51196.0}, {"date": "2018-06-04", "close": 13.21, "volume": 20109.0}, {"date": "2018-06-05", "close": 13.2, "volume": 51819.0}, {"date": "2018-06-06", "close": 13.18, "volume": 26731.0}, {"date": "2018-06-07", "close": 13.18, "volume": 29464.0}, {"date": "2018-06-08", "close": 13.16, "volume": 81918.0}, {"date": "2018-06-11", "close": 13.13, "volume": 15446.0}, {"date": "2018-06-12", "close": 13.1, "volume": 21351.0}, {"date": "2018-06-13", "close": 13.1, "volume": 26121.0}, {"date": "2018-06-14", "close": 13.11, "volume": 12234.0}, {"date": "2018-06-15", "close": 13.1, "volume": 22950.0}, {"date": "2018-06-18", "close": 13.07, "volume": 12594.0}, {"date": "2018-06-19", "close": 13.1, "volume": 42268.0}, {"date": "2018-06-20", "close": 13.11, "volume": 36001.0}, {"date": "2018-06-21", "close": 13.09, "volume": 16831.0}, {"date": "2018-06-22", "close": 13.07, "volume": 40358.0}, {"date": "2018-06-25", "close": 13.11, "volume": 40547.0}, {"date": "2018-06-26", "close": 13.09, "volume": 31998.0}, {"date": "2018-06-27", "close": 13.12, "volume": 26963.0}, {"date": "2018-06-28", "close": 13.11, "volume": 20334.0}, {"date": "2018-06-29", "close": 13.11, "volume": 31512.0}, {"date": "2018-07-02", "close": 13.16, "volume": 90289.0}, {"date": "2018-07-03", "close": 13.05, "volume": 49191.0}, {"date": "2018-07-05", "close": 12.98, "volume": 50001.0}, {"date": "2018-07-06", "close": 12.97, "volume": 34647.0}, {"date": "2018-07-09", "close": 12.97, "volume": 29482.0}, {"date": "2018-07-10", "close": 12.99, "volume": 51259.0}, {"date": "2018-07-11", "close": 12.98, "volume": 46765.0}, {"date": "2018-07-12", "close": 12.97, "volume": 59495.0}, {"date": "2018-07-13", "close": 12.93, "volume": 84353.0}, {"date": "2018-07-16", "close": 12.93, "volume": 55574.0}, {"date": "2018-07-17", "close": 12.93, "volume": 67344.0}, {"date": "2018-07-18", "close": 12.95, "volume": 52658.0}, {"date": "2018-07-19", "close": 12.98, "volume": 32687.0}, {"date": "2018-07-20", "close": 13.0, "volume": 32463.0}, {"date": "2018-07-23", "close": 12.91, "volume": 57433.0}, {"date": "2018-07-24", "close": 12.96, "volume": 43370.0}, {"date": "2018-07-25", "close": 12.95, "volume": 39905.0}, {"date": "2018-07-26", "close": 12.93, "volume": 52802.0}, {"date": "2018-07-27", "close": 12.9, "volume": 56710.0}, {"date": "2018-07-30", "close": 12.91, "volume": 47857.0}, {"date": "2018-07-31", "close": 12.9, "volume": 24333.0}, {"date": "2018-08-01", "close": 12.85, "volume": 48291.0}, {"date": "2018-08-02", "close": 12.87, "volume": 25444.0}, {"date": "2018-08-03", "close": 12.85, "volume": 44313.0}, {"date": "2018-08-06", "close": 12.87, "volume": 54381.0}, {"date": "2018-08-07", "close": 12.82, "volume": 86331.0}, {"date": "2018-08-08", "close": 12.825, "volume": 56975.0}, {"date": "2018-08-09", "close": 12.83, "volume": 47676.0}, {"date": "2018-08-10", "close": 12.87, "volume": 31346.0}, {"date": "2018-08-13", "close": 12.82, "volume": 96888.0}, {"date": "2018-08-14", "close": 12.79, "volume": 67281.0}, {"date": "2018-08-15", "close": 12.77, "volume": 68767.0}, {"date": "2018-08-16", "close": 12.79, "volume": 28606.0}, {"date": "2018-08-17", "close": 12.81, "volume": 44739.0}, {"date": "2018-08-20", "close": 12.84, "volume": 32849.0}, {"date": "2018-08-21", "close": 12.84, "volume": 18070.0}, {"date": "2018-08-22", "close": 12.85, "volume": 28033.0}, {"date": "2018-08-23", "close": 12.84, "volume": 15822.0}, {"date": "2018-08-24", "close": 12.85, "volume": 50721.0}, {"date": "2018-08-27", "close": 12.86, "volume": 31641.0}, {"date": "2018-08-28", "close": 12.85, "volume": 73742.0}, {"date": "2018-08-29", "close": 12.83, "volume": 43555.0}, {"date": "2018-08-30", "close": 12.83, "volume": 14536.0}, {"date": "2018-08-31", "close": 12.85, "volume": 26554.0}, {"date": "2018-09-04", "close": 12.83, "volume": 59997.0}, {"date": "2018-09-05", "close": 12.85, "volume": 17934.0}, {"date": "2018-09-06", "close": 12.85, "volume": 47964.0}, {"date": "2018-09-07", "close": 12.825, "volume": 52310.0}, {"date": "2018-09-10", "close": 12.83, "volume": 26101.0}, {"date": "2018-09-11", "close": 12.8, "volume": 44746.0}, {"date": "2018-09-12", "close": 12.75, "volume": 53346.0}, {"date": "2018-09-13", "close": 12.7, "volume": 22832.0}, {"date": "2018-09-14", "close": 12.58, "volume": 87335.0}, {"date": "2018-09-17", "close": 12.49, "volume": 109777.0}, {"date": "2018-09-18", "close": 12.45, "volume": 190067.0}, {"date": "2018-09-19", "close": 12.39, "volume": 153508.0}, {"date": "2018-09-20", "close": 12.4, "volume": 113303.0}, {"date": "2018-09-21", "close": 12.415, "volume": 32853.0}, {"date": "2018-09-24", "close": 12.41, "volume": 76306.0}, {"date": "2018-09-25", "close": 12.4, "volume": 47107.0}, {"date": "2018-09-26", "close": 12.41, "volume": 150640.0}, {"date": "2018-09-27", "close": 12.4, "volume": 84099.0}, {"date": "2018-09-28", "close": 12.4, "volume": 80847.0}, {"date": "2018-10-01", "close": 12.43, "volume": 133733.0}, {"date": "2018-10-02", "close": 12.45, "volume": 19978.0}, {"date": "2018-10-03", "close": 12.41, "volume": 68530.0}, {"date": "2018-10-04", "close": 12.31, "volume": 51085.0}, {"date": "2018-10-05", "close": 12.31, "volume": 70784.0}, {"date": "2018-10-08", "close": 12.18, "volume": 90964.0}, {"date": "2018-10-09", "close": 12.23, "volume": 113502.0}, {"date": "2018-10-10", "close": 12.24, "volume": 75442.0}, {"date": "2018-10-11", "close": 12.21, "volume": 74146.0}, {"date": "2018-10-12", "close": 12.3, "volume": 56441.0}, {"date": "2018-10-15", "close": 12.26, "volume": 93844.0}, {"date": "2018-10-16", "close": 12.26, "volume": 31103.0}, {"date": "2018-10-17", "close": 12.23, "volume": 43426.0}, {"date": "2018-10-18", "close": 12.24, "volume": 36044.0}, {"date": "2018-10-19", "close": 12.3, "volume": 68046.0}, {"date": "2018-10-22", "close": 12.32, "volume": 91572.0}, {"date": "2018-10-23", "close": 12.38, "volume": 62371.0}, {"date": "2018-10-24", "close": 12.42, "volume": 73682.0}, {"date": "2018-10-25", "close": 12.4069, "volume": 86767.0}, {"date": "2018-10-26", "close": 12.43, "volume": 67559.0}, {"date": "2018-10-29", "close": 12.38, "volume": 96059.0}, {"date": "2018-10-30", "close": 12.34, "volume": 65696.0}, {"date": "2018-10-31", "close": 12.35, "volume": 74824.0}, {"date": "2018-11-01", "close": 12.36, "volume": 51316.0}, {"date": "2018-11-02", "close": 12.34, "volume": 37716.0}, {"date": "2018-11-05", "close": 12.47, "volume": 19097.0}, {"date": "2018-11-06", "close": 12.38, "volume": 36501.0}, {"date": "2018-11-07", "close": 12.43, "volume": 47505.0}, {"date": "2018-11-08", "close": 12.45, "volume": 15074.0}, {"date": "2018-11-09", "close": 12.4, "volume": 126760.0}, {"date": "2018-11-12", "close": 12.46, "volume": 97689.0}, {"date": "2018-11-13", "close": 12.51, "volume": 23638.0}, {"date": "2018-11-14", "close": 12.37, "volume": 65996.0}, {"date": "2018-11-15", "close": 12.39, "volume": 92282.0}, {"date": "2018-11-16", "close": 12.41, "volume": 36818.0}, {"date": "2018-11-19", "close": 12.4, "volume": 38730.0}, {"date": "2018-11-20", "close": 12.4, "volume": 43056.0}, {"date": "2018-11-21", "close": 12.38, "volume": 34650.0}, {"date": "2018-11-23", "close": 12.41, "volume": 7500.0}, {"date": "2018-11-26", "close": 12.4, "volume": 53528.0}, {"date": "2018-11-27", "close": 12.38, "volume": 206414.0}, {"date": "2018-11-28", "close": 12.4, "volume": 86281.0}, {"date": "2018-11-29", "close": 12.51, "volume": 75070.0}, {"date": "2018-11-30", "close": 12.4, "volume": 159446.0}, {"date": "2018-12-03", "close": 12.54, "volume": 105452.0}, {"date": "2018-12-04", "close": 12.62, "volume": 158259.0}, {"date": "2018-12-06", "close": 12.64, "volume": 164410.0}, {"date": "2018-12-07", "close": 12.685, "volume": 73589.0}, {"date": "2018-12-10", "close": 12.79, "volume": 169014.0}, {"date": "2018-12-11", "close": 12.82, "volume": 103283.0}, {"date": "2018-12-12", "close": 12.74, "volume": 37397.0}, {"date": "2018-12-13", "close": 12.65, "volume": 47595.0}, {"date": "2018-12-14", "close": 12.56, "volume": 24482.0}, {"date": "2018-12-17", "close": 12.44, "volume": 185784.0}, {"date": "2018-12-18", "close": 12.39, "volume": 102599.0}, {"date": "2018-12-19", "close": 12.44, "volume": 93618.0}, {"date": "2018-12-20", "close": 12.28, "volume": 150183.0}, {"date": "2018-12-21", "close": 12.22, "volume": 213489.0}, {"date": "2018-12-24", "close": 12.2386, "volume": 62256.0}, {"date": "2018-12-26", "close": 12.27, "volume": 149236.0}, {"date": "2018-12-27", "close": 12.29, "volume": 265928.0}, {"date": "2018-12-28", "close": 12.32, "volume": 246918.0}, {"date": "2018-12-31", "close": 12.42, "volume": 156590.0}, {"date": "2019-01-02", "close": 12.6, "volume": 46722.0}, {"date": "2019-01-03", "close": 12.69, "volume": 36965.0}, {"date": "2019-01-04", "close": 12.65, "volume": 68430.0}, {"date": "2019-01-07", "close": 12.72, "volume": 35379.0}, {"date": "2019-01-08", "close": 12.75, "volume": 52853.0}, {"date": "2019-01-09", "close": 12.76, "volume": 45147.0}, {"date": "2019-01-10", "close": 12.79, "volume": 43756.0}, {"date": "2019-01-11", "close": 12.815, "volume": 27401.0}, {"date": "2019-01-14", "close": 12.77, "volume": 45128.0}, {"date": "2019-01-15", "close": 12.74, "volume": 50792.0}, {"date": "2019-01-16", "close": 12.77, "volume": 66320.0}, {"date": "2019-01-17", "close": 12.71, "volume": 89230.0}, {"date": "2019-01-18", "close": 12.78, "volume": 58813.0}, {"date": "2019-01-22", "close": 12.75, "volume": 29162.0}, {"date": "2019-01-23", "close": 12.77, "volume": 47126.0}, {"date": "2019-01-24", "close": 12.8, "volume": 35916.0}, {"date": "2019-01-25", "close": 12.8, "volume": 29791.0}, {"date": "2019-01-28", "close": 12.83, "volume": 37673.0}, {"date": "2019-01-29", "close": 12.82, "volume": 69867.0}, {"date": "2019-01-30", "close": 12.8, "volume": 71824.0}, {"date": "2019-01-31", "close": 12.81, "volume": 68125.0}, {"date": "2019-02-01", "close": 12.82, "volume": 78717.0}, {"date": "2019-02-04", "close": 12.85, "volume": 59495.0}, {"date": "2019-02-05", "close": 12.86, "volume": 64668.0}, {"date": "2019-02-06", "close": 12.9, "volume": 77865.0}, {"date": "2019-02-07", "close": 13.0, "volume": 35009.0}, {"date": "2019-02-08", "close": 13.01, "volume": 41377.0}, {"date": "2019-02-11", "close": 13.07, "volume": 35593.0}, {"date": "2019-02-12", "close": 13.07, "volume": 31589.0}, {"date": "2019-02-13", "close": 13.08, "volume": 23223.0}, {"date": "2019-02-14", "close": 13.05, "volume": 32403.0}, {"date": "2019-02-15", "close": 13.03, "volume": 29806.0}, {"date": "2019-02-19", "close": 13.03, "volume": 59886.0}, {"date": "2019-02-20", "close": 13.03, "volume": 29527.0}, {"date": "2019-02-21", "close": 13.04, "volume": 31114.0}, {"date": "2019-02-22", "close": 13.14, "volume": 60772.0}, {"date": "2019-02-25", "close": 13.1, "volume": 34284.0}, {"date": "2019-02-26", "close": 13.14, "volume": 49932.0}, {"date": "2019-02-27", "close": 13.14, "volume": 28956.0}, {"date": "2019-02-28", "close": 13.17, "volume": 18275.0}, {"date": "2019-03-01", "close": 13.22, "volume": 34542.0}, {"date": "2019-03-04", "close": 13.3, "volume": 46015.0}, {"date": "2019-03-05", "close": 13.24, "volume": 111431.0}, {"date": "2019-03-06", "close": 13.19, "volume": 57092.0}, {"date": "2019-03-07", "close": 13.25, "volume": 31381.0}, {"date": "2019-03-08", "close": 13.28, "volume": 10884.0}, {"date": "2019-03-11", "close": 13.3, "volume": 15389.0}, {"date": "2019-03-12", "close": 13.29, "volume": 25269.0}, {"date": "2019-03-13", "close": 13.28, "volume": 42109.0}, {"date": "2019-03-14", "close": 13.19, "volume": 35009.0}, {"date": "2019-03-15", "close": 13.17, "volume": 49187.0}, {"date": "2019-03-18", "close": 13.15, "volume": 46281.0}, {"date": "2019-03-19", "close": 13.18, "volume": 42312.0}, {"date": "2019-03-20", "close": 13.2, "volume": 43040.0}, {"date": "2019-03-21", "close": 13.26, "volume": 52850.0}, {"date": "2019-03-22", "close": 13.3, "volume": 126262.0}, {"date": "2019-03-25", "close": 13.32, "volume": 33592.0}, {"date": "2019-03-26", "close": 13.32, "volume": 24767.0}, {"date": "2019-03-27", "close": 13.37, "volume": 25263.0}, {"date": "2019-03-28", "close": 13.38, "volume": 31242.0}, {"date": "2019-03-29", "close": 13.37, "volume": 19907.0}, {"date": "2019-04-01", "close": 13.37, "volume": 32473.0}, {"date": "2019-04-02", "close": 13.43, "volume": 26691.0}, {"date": "2019-04-03", "close": 13.39, "volume": 20782.0}, {"date": "2019-04-04", "close": 13.4, "volume": 19013.0}, {"date": "2019-04-05", "close": 13.4, "volume": 19720.0}, {"date": "2019-04-08", "close": 13.43, "volume": 29680.0}, {"date": "2019-04-09", "close": 13.49, "volume": 55085.0}, {"date": "2019-04-10", "close": 13.48, "volume": 58916.0}, {"date": "2019-04-11", "close": 13.5066, "volume": 23571.0}, {"date": "2019-04-12", "close": 13.48, "volume": 51056.0}, {"date": "2019-04-15", "close": 13.49, "volume": 57136.0}, {"date": "2019-04-16", "close": 13.3584, "volume": 62581.0}, {"date": "2019-04-17", "close": 13.35, "volume": 31040.0}, {"date": "2019-04-18", "close": 13.37, "volume": 25510.0}, {"date": "2019-04-22", "close": 13.35, "volume": 39765.0}, {"date": "2019-04-23", "close": 13.38, "volume": 32748.0}, {"date": "2019-04-24", "close": 13.4, "volume": 24722.0}, {"date": "2019-04-25", "close": 13.39, "volume": 29090.0}, {"date": "2019-04-26", "close": 13.41, "volume": 65287.0}, {"date": "2019-04-29", "close": 13.48, "volume": 47026.0}, {"date": "2019-04-30", "close": 13.53, "volume": 64640.0}, {"date": "2019-05-01", "close": 13.72, "volume": 88180.0}, {"date": "2019-05-02", "close": 13.72, "volume": 143477.0}, {"date": "2019-05-03", "close": 13.69, "volume": 32971.0}, {"date": "2019-05-06", "close": 13.67, "volume": 32869.0}, {"date": "2019-05-07", "close": 13.66, "volume": 48949.0}, {"date": "2019-05-08", "close": 13.66, "volume": 42137.0}, {"date": "2019-05-09", "close": 13.65, "volume": 24255.0}, {"date": "2019-05-10", "close": 13.66, "volume": 17141.0}, {"date": "2019-05-13", "close": 13.63, "volume": 63299.0}, {"date": "2019-05-14", "close": 13.59, "volume": 15762.0}, {"date": "2019-05-15", "close": 13.64, "volume": 24511.0}, {"date": "2019-05-16", "close": 13.58, "volume": 67917.0}, {"date": "2019-05-17", "close": 13.55, "volume": 55856.0}, {"date": "2019-05-20", "close": 13.53, "volume": 17070.0}, {"date": "2019-05-21", "close": 13.51, "volume": 47555.0}, {"date": "2019-05-22", "close": 13.56, "volume": 15294.0}, {"date": "2019-05-23", "close": 13.56, "volume": 25225.0}, {"date": "2019-05-24", "close": 13.61, "volume": 39016.0}, {"date": "2019-05-28", "close": 13.64, "volume": 17458.0}, {"date": "2019-05-29", "close": 13.63, "volume": 16416.0}, {"date": "2019-05-30", "close": 13.65, "volume": 27176.0}, {"date": "2019-05-31", "close": 13.6, "volume": 69420.0}, {"date": "2019-06-03", "close": 13.64, "volume": 43420.0}, {"date": "2019-06-04", "close": 13.65, "volume": 18116.0}, {"date": "2019-06-05", "close": 13.65, "volume": 33448.0}, {"date": "2019-06-06", "close": 13.66, "volume": 43152.0}, {"date": "2019-06-07", "close": 13.73, "volume": 16143.0}, {"date": "2019-06-10", "close": 13.77, "volume": 30428.0}, {"date": "2019-06-11", "close": 13.75, "volume": 15399.0}, {"date": "2019-06-12", "close": 13.74, "volume": 22633.0}, {"date": "2019-06-13", "close": 13.73, "volume": 62646.0}, {"date": "2019-06-14", "close": 13.701, "volume": 39268.0}, {"date": "2019-06-17", "close": 13.71, "volume": 27120.0}, {"date": "2019-06-18", "close": 13.73, "volume": 18024.0}, {"date": "2019-06-19", "close": 13.75, "volume": 29428.0}, {"date": "2019-06-20", "close": 13.72, "volume": 48546.0}, {"date": "2019-06-21", "close": 13.705, "volume": 53797.0}, {"date": "2019-06-24", "close": 13.67, "volume": 71205.0}, {"date": "2019-06-25", "close": 13.6614, "volume": 26894.0}, {"date": "2019-06-26", "close": 13.71, "volume": 32265.0}, {"date": "2019-06-27", "close": 13.76, "volume": 53245.0}, {"date": "2019-06-28", "close": 13.74, "volume": 32349.0}, {"date": "2019-07-01", "close": 13.75, "volume": 40286.0}, {"date": "2019-07-02", "close": 13.78, "volume": 55995.0}, {"date": "2019-07-03", "close": 13.83, "volume": 18979.0}, {"date": "2019-07-05", "close": 13.87, "volume": 50695.0}, {"date": "2019-07-08", "close": 13.87, "volume": 46135.0}, {"date": "2019-07-09", "close": 13.86, "volume": 41250.0}, {"date": "2019-07-10", "close": 13.87, "volume": 148733.0}, {"date": "2019-07-11", "close": 13.92, "volume": 92991.0}, {"date": "2019-07-12", "close": 13.94, "volume": 45983.0}, {"date": "2019-07-15", "close": 13.95, "volume": 28108.0}, {"date": "2019-07-16", "close": 13.96, "volume": 16273.0}, {"date": "2019-07-17", "close": 13.98, "volume": 29392.0}, {"date": "2019-07-18", "close": 13.98, "volume": 7125.0}, {"date": "2019-07-19", "close": 13.99, "volume": 41988.0}, {"date": "2019-07-22", "close": 13.98, "volume": 26507.0}, {"date": "2019-07-23", "close": 13.99, "volume": 16771.0}, {"date": "2019-07-24", "close": 14.04, "volume": 12362.0}, {"date": "2019-07-25", "close": 14.08, "volume": 32534.0}, {"date": "2019-07-26", "close": 14.1, "volume": 27078.0}, {"date": "2019-07-29", "close": 14.14, "volume": 46946.0}, {"date": "2019-07-30", "close": 14.13, "volume": 30114.0}, {"date": "2019-07-31", "close": 14.24, "volume": 29648.0}, {"date": "2019-08-01", "close": 14.27, "volume": 24193.0}, {"date": "2019-08-02", "close": 14.35, "volume": 34696.0}, {"date": "2019-08-05", "close": 14.29, "volume": 28596.0}, {"date": "2019-08-06", "close": 14.4, "volume": 52493.0}, {"date": "2019-08-07", "close": 14.47, "volume": 28332.0}, {"date": "2019-08-08", "close": 14.35, "volume": 35585.0}, {"date": "2019-08-09", "close": 14.3, "volume": 48785.0}, {"date": "2019-08-12", "close": 14.36, "volume": 20950.0}, {"date": "2019-08-13", "close": 14.42, "volume": 41501.0}, {"date": "2019-08-14", "close": 14.38, "volume": 24596.0}, {"date": "2019-08-15", "close": 14.42, "volume": 25457.0}, {"date": "2019-08-16", "close": 14.34, "volume": 43464.0}, {"date": "2019-08-19", "close": 14.45, "volume": 36790.0}, {"date": "2019-08-20", "close": 14.38, "volume": 53994.0}, {"date": "2019-08-21", "close": 14.3, "volume": 29280.0}, {"date": "2019-08-22", "close": 14.38, "volume": 33567.0}, {"date": "2019-08-23", "close": 14.32, "volume": 43433.0}, {"date": "2019-08-26", "close": 14.29, "volume": 96904.0}, {"date": "2019-08-27", "close": 14.29, "volume": 24947.0}, {"date": "2019-08-28", "close": 14.28, "volume": 34238.0}, {"date": "2019-08-29", "close": 14.25, "volume": 18209.0}, {"date": "2019-08-30", "close": 14.26, "volume": 42407.0}, {"date": "2019-09-03", "close": 14.33, "volume": 18659.0}, {"date": "2019-09-04", "close": 14.33, "volume": 25438.0}, {"date": "2019-09-05", "close": 14.3, "volume": 58383.0}, {"date": "2019-09-06", "close": 14.26, "volume": 18674.0}, {"date": "2019-09-09", "close": 14.17, "volume": 40118.0}, {"date": "2019-09-10", "close": 14.13, "volume": 83744.0}, {"date": "2019-09-11", "close": 14.08, "volume": 25606.0}, {"date": "2019-09-12", "close": 14.05, "volume": 41410.0}, {"date": "2019-09-13", "close": 13.76, "volume": 64321.0}, {"date": "2019-09-16", "close": 13.79, "volume": 44772.0}, {"date": "2019-09-17", "close": 13.75, "volume": 151782.0}, {"date": "2019-09-18", "close": 13.81, "volume": 36580.0}, {"date": "2019-09-19", "close": 13.87, "volume": 40865.0}, {"date": "2019-09-20", "close": 13.93, "volume": 31015.0}, {"date": "2019-09-23", "close": 13.97, "volume": 13183.0}, {"date": "2019-09-24", "close": 13.98, "volume": 38168.0}, {"date": "2019-09-25", "close": 13.9642, "volume": 16043.0}, {"date": "2019-09-26", "close": 14.06, "volume": 21904.0}, {"date": "2019-09-27", "close": 14.05, "volume": 18070.0}, {"date": "2019-09-30", "close": 14.05, "volume": 30123.0}, {"date": "2019-10-01", "close": 14.09, "volume": 20915.0}, {"date": "2019-10-02", "close": 14.12, "volume": 24687.0}, {"date": "2019-10-03", "close": 14.15, "volume": 51879.0}, {"date": "2019-10-04", "close": 14.17, "volume": 9002.0}, {"date": "2019-10-07", "close": 14.16, "volume": 20437.0}, {"date": "2019-10-08", "close": 14.22, "volume": 22811.0}, {"date": "2019-10-09", "close": 14.21, "volume": 35824.0}, {"date": "2019-10-10", "close": 14.21, "volume": 20055.0}, {"date": "2019-10-11", "close": 14.15, "volume": 25334.0}, {"date": "2019-10-14", "close": 14.14, "volume": 14969.0}, {"date": "2019-10-15", "close": 14.06, "volume": 64059.0}, {"date": "2019-10-16", "close": 14.12, "volume": 36649.0}, {"date": "2019-10-17", "close": 14.07, "volume": 28401.0}, {"date": "2019-10-18", "close": 14.015, "volume": 32810.0}, {"date": "2019-10-21", "close": 13.95, "volume": 35463.0}, {"date": "2019-10-22", "close": 13.92, "volume": 26191.0}, {"date": "2019-10-23", "close": 13.98, "volume": 23569.0}, {"date": "2019-10-24", "close": 13.97, "volume": 23543.0}, {"date": "2019-10-25", "close": 13.94, "volume": 34076.0}, {"date": "2019-10-28", "close": 13.82, "volume": 41405.0}, {"date": "2019-10-29", "close": 13.82, "volume": 32794.0}, {"date": "2019-10-30", "close": 13.91, "volume": 20892.0}, {"date": "2019-10-31", "close": 14.05, "volume": 28345.0}, {"date": "2019-11-01", "close": 14.08, "volume": 34501.0}, {"date": "2019-11-04", "close": 14.02, "volume": 40760.0}, {"date": "2019-11-05", "close": 14.01, "volume": 34241.0}, {"date": "2019-11-06", "close": 14.07, "volume": 38609.0}, {"date": "2019-11-07", "close": 14.0, "volume": 32531.0}, {"date": "2019-11-08", "close": 13.97, "volume": 51141.0}, {"date": "2019-11-11", "close": 13.98, "volume": 31731.0}, {"date": "2019-11-12", "close": 13.95, "volume": 10729.0}, {"date": "2019-11-13", "close": 13.95, "volume": 30525.0}, {"date": "2019-11-14", "close": 13.9, "volume": 45782.0}, {"date": "2019-11-15", "close": 13.93, "volume": 47943.0}, {"date": "2019-11-18", "close": 13.9, "volume": 40741.0}, {"date": "2019-11-19", "close": 13.89, "volume": 70265.0}, {"date": "2019-11-20", "close": 13.95, "volume": 27194.0}, {"date": "2019-11-21", "close": 13.9122, "volume": 25388.0}, {"date": "2019-11-22", "close": 13.91, "volume": 30495.0}, {"date": "2019-11-25", "close": 13.91, "volume": 85444.0}, {"date": "2019-11-26", "close": 13.93, "volume": 31512.0}, {"date": "2019-11-27", "close": 14.0, "volume": 41122.0}, {"date": "2019-11-29", "close": 14.0114, "volume": 15316.0}, {"date": "2019-12-02", "close": 14.01, "volume": 114701.0}, {"date": "2019-12-03", "close": 14.09, "volume": 57650.0}, {"date": "2019-12-04", "close": 14.08, "volume": 28269.0}, {"date": "2019-12-05", "close": 14.08, "volume": 49535.0}, {"date": "2019-12-06", "close": 14.17, "volume": 41386.0}, {"date": "2019-12-09", "close": 14.19, "volume": 34119.0}, {"date": "2019-12-10", "close": 14.12, "volume": 28811.0}, {"date": "2019-12-11", "close": 14.13, "volume": 46293.0}, {"date": "2019-12-12", "close": 14.06, "volume": 29518.0}, {"date": "2019-12-13", "close": 14.03, "volume": 36014.0}, {"date": "2019-12-16", "close": 14.01, "volume": 25671.0}, {"date": "2019-12-17", "close": 14.05, "volume": 39846.0}, {"date": "2019-12-18", "close": 14.0401, "volume": 35468.0}, {"date": "2019-12-19", "close": 14.04, "volume": 35245.0}, {"date": "2019-12-20", "close": 14.04, "volume": 78606.0}, {"date": "2019-12-23", "close": 14.07, "volume": 27056.0}, {"date": "2019-12-24", "close": 14.1, "volume": 11156.0}, {"date": "2019-12-26", "close": 14.12, "volume": 13180.0}, {"date": "2019-12-27", "close": 14.15, "volume": 27589.0}, {"date": "2019-12-30", "close": 14.13, "volume": 31365.0}, {"date": "2019-12-31", "close": 14.195, "volume": 26181.0}, {"date": "2020-01-02", "close": 14.17, "volume": 34958.0}, {"date": "2020-01-03", "close": 14.21, "volume": 17614.0}, {"date": "2020-01-06", "close": 14.2, "volume": 24201.0}, {"date": "2020-01-07", "close": 14.29, "volume": 14910.0}, {"date": "2020-01-08", "close": 14.33, "volume": 27946.0}, {"date": "2020-01-09", "close": 14.35, "volume": 60367.0}, {"date": "2020-01-10", "close": 14.4, "volume": 22502.0}, {"date": "2020-01-13", "close": 14.35, "volume": 37115.0}, {"date": "2020-01-14", "close": 14.34, "volume": 45225.0}, {"date": "2020-01-15", "close": 14.37, "volume": 56117.0}, {"date": "2020-01-16", "close": 14.36, "volume": 57250.0}, {"date": "2020-01-17", "close": 14.45, "volume": 67824.0}, {"date": "2020-01-21", "close": 14.5, "volume": 162853.0}, {"date": "2020-01-22", "close": 14.48, "volume": 23335.0}, {"date": "2020-01-23", "close": 14.53, "volume": 21982.0}, {"date": "2020-01-24", "close": 14.6, "volume": 29468.0}, {"date": "2020-01-27", "close": 14.58, "volume": 14369.0}, {"date": "2020-01-28", "close": 14.625, "volume": 35163.0}, {"date": "2020-01-29", "close": 14.6506, "volume": 25224.0}, {"date": "2020-01-30", "close": 14.67, "volume": 59941.0}, {"date": "2020-01-31", "close": 14.679, "volume": 37289.0}, {"date": "2020-02-03", "close": 14.67, "volume": 32264.0}, {"date": "2020-02-04", "close": 14.69, "volume": 143532.0}, {"date": "2020-02-05", "close": 14.72, "volume": 61941.0}, {"date": "2020-02-06", "close": 14.69, "volume": 29371.0}, {"date": "2020-02-07", "close": 14.7, "volume": 30790.0}, {"date": "2020-02-10", "close": 14.71, "volume": 24952.0}, {"date": "2020-02-11", "close": 14.74, "volume": 35197.0}, {"date": "2020-02-12", "close": 14.705, "volume": 52134.0}, {"date": "2020-02-13", "close": 14.64, "volume": 45735.0}, {"date": "2020-02-14", "close": 14.61, "volume": 23060.0}, {"date": "2020-02-18", "close": 14.62, "volume": 15342.0}, {"date": "2020-02-19", "close": 14.6464, "volume": 17123.0}, {"date": "2020-02-20", "close": 14.62, "volume": 35152.0}, {"date": "2020-02-21", "close": 14.64, "volume": 56666.0}, {"date": "2020-02-24", "close": 14.68, "volume": 47316.0}, {"date": "2020-02-25", "close": 14.69, "volume": 25535.0}, {"date": "2020-02-26", "close": 14.6307, "volume": 34752.0}, {"date": "2020-02-27", "close": 14.62, "volume": 30541.0}, {"date": "2020-02-28", "close": 14.47, "volume": 119952.0}, {"date": "2020-03-02", "close": 14.54, "volume": 75738.0}, {"date": "2020-03-03", "close": 14.7, "volume": 70015.0}, {"date": "2020-03-04", "close": 14.75, "volume": 38612.0}, {"date": "2020-03-05", "close": 14.73, "volume": 53413.0}, {"date": "2020-03-06", "close": 14.72, "volume": 35193.0}, {"date": "2020-03-09", "close": 14.43, "volume": 97783.0}, {"date": "2020-03-10", "close": 14.28, "volume": 39693.0}, {"date": "2020-03-11", "close": 13.7, "volume": 181032.0}, {"date": "2020-03-12", "close": 12.99, "volume": 262704.0}, {"date": "2020-03-13", "close": 13.26, "volume": 128301.0}, {"date": "2020-03-16", "close": 12.98, "volume": 116942.0}, {"date": "2020-03-17", "close": 13.02, "volume": 31455.0}, {"date": "2020-03-18", "close": 11.11, "volume": 195728.0}, {"date": "2020-03-19", "close": 11.69, "volume": 157455.0}, {"date": "2020-03-20", "close": 11.91, "volume": 189819.0}, {"date": "2020-03-23", "close": 11.129, "volume": 133733.0}, {"date": "2020-03-24", "close": 11.84, "volume": 93299.0}, {"date": "2020-03-25", "close": 12.52, "volume": 70421.0}, {"date": "2020-03-26", "close": 13.25, "volume": 79246.0}, {"date": "2020-03-27", "close": 13.28, "volume": 64151.0}, {"date": "2020-03-30", "close": 13.36, "volume": 90706.0}, {"date": "2020-03-31", "close": 13.25, "volume": 62820.0}, {"date": "2020-04-01", "close": 12.76, "volume": 82907.0}, {"date": "2020-04-02", "close": 12.67, "volume": 32062.0}, {"date": "2020-04-03", "close": 12.48, "volume": 27692.0}, {"date": "2020-04-06", "close": 12.7, "volume": 38945.0}, {"date": "2020-04-07", "close": 12.88, "volume": 34317.0}, {"date": "2020-04-08", "close": 12.9986, "volume": 33721.0}, {"date": "2020-04-09", "close": 13.23, "volume": 102912.0}, {"date": "2020-04-13", "close": 13.13, "volume": 55661.0}, {"date": "2020-04-14", "close": 13.17, "volume": 45462.0}, {"date": "2020-04-15", "close": 13.2, "volume": 41504.0}, {"date": "2020-04-16", "close": 13.16, "volume": 61239.0}, {"date": "2020-04-17", "close": 13.24, "volume": 46326.0}, {"date": "2020-04-20", "close": 13.19, "volume": 60065.0}, {"date": "2020-04-21", "close": 12.91, "volume": 62333.0}, {"date": "2020-04-22", "close": 12.9, "volume": 46907.0}, {"date": "2020-04-23", "close": 12.8, "volume": 35411.0}, {"date": "2020-04-24", "close": 12.71, "volume": 44533.0}, {"date": "2020-04-27", "close": 12.56, "volume": 47464.0}, {"date": "2020-04-28", "close": 12.52, "volume": 50387.0}, {"date": "2020-04-29", "close": 12.7, "volume": 80481.0}, {"date": "2020-04-30", "close": 12.69, "volume": 55011.0}, {"date": "2020-05-01", "close": 12.76, "volume": 55492.0}, {"date": "2020-05-04", "close": 12.87, "volume": 33466.0}, {"date": "2020-05-05", "close": 12.96, "volume": 20171.0}, {"date": "2020-05-06", "close": 13.01, "volume": 55756.0}, {"date": "2020-05-07", "close": 13.09, "volume": 20895.0}, {"date": "2020-05-08", "close": 13.08, "volume": 30319.0}, {"date": "2020-05-11", "close": 13.05, "volume": 52224.0}, {"date": "2020-05-12", "close": 13.05, "volume": 59759.0}, {"date": "2020-05-13", "close": 12.93, "volume": 53572.0}, {"date": "2020-05-14", "close": 12.92, "volume": 19950.0}, {"date": "2020-05-15", "close": 12.98, "volume": 34705.0}, {"date": "2020-05-18", "close": 12.97, "volume": 45075.0}, {"date": "2020-05-19", "close": 12.9, "volume": 61666.0}, {"date": "2020-05-20", "close": 12.96, "volume": 32956.0}, {"date": "2020-05-21", "close": 12.98, "volume": 32815.0}, {"date": "2020-05-22", "close": 13.1, "volume": 26125.0}, {"date": "2020-05-26", "close": 13.09, "volume": 45848.0}, {"date": "2020-05-27", "close": 13.16, "volume": 32915.0}, {"date": "2020-05-28", "close": 13.19, "volume": 45894.0}, {"date": "2020-05-29", "close": 13.31, "volume": 29751.0}, {"date": "2020-06-01", "close": 13.47, "volume": 56479.0}, {"date": "2020-06-02", "close": 13.54, "volume": 32480.0}, {"date": "2020-06-03", "close": 13.59, "volume": 65611.0}, {"date": "2020-06-04", "close": 13.66, "volume": 49753.0}, {"date": "2020-06-05", "close": 13.67, "volume": 57982.0}, {"date": "2020-06-08", "close": 13.64, "volume": 88920.0}, {"date": "2020-06-09", "close": 13.48, "volume": 49167.0}, {"date": "2020-06-10", "close": 13.52, "volume": 24929.0}, {"date": "2020-06-11", "close": 13.39, "volume": 51989.0}, {"date": "2020-06-12", "close": 13.36, "volume": 19129.0}, {"date": "2020-06-15", "close": 13.5, "volume": 50551.0}, {"date": "2020-06-16", "close": 13.61, "volume": 34347.0}, {"date": "2020-06-17", "close": 13.51, "volume": 31981.0}, {"date": "2020-06-18", "close": 13.49, "volume": 19456.0}, {"date": "2020-06-19", "close": 13.46, "volume": 33359.0}, {"date": "2020-06-22", "close": 13.52, "volume": 8980.0}, {"date": "2020-06-23", "close": 13.4, "volume": 56721.0}, {"date": "2020-06-24", "close": 13.4, "volume": 19327.0}, {"date": "2020-06-25", "close": 13.44, "volume": 20225.0}, {"date": "2020-06-26", "close": 13.46, "volume": 52097.0}, {"date": "2020-06-29", "close": 13.7, "volume": 43389.0}, {"date": "2020-06-30", "close": 13.56, "volume": 20710.0}, {"date": "2020-07-01", "close": 13.59, "volume": 21416.0}, {"date": "2020-07-02", "close": 13.66, "volume": 19280.0}, {"date": "2020-07-06", "close": 13.71, "volume": 31604.0}, {"date": "2020-07-07", "close": 13.74, "volume": 30862.0}, {"date": "2020-07-08", "close": 13.81, "volume": 18622.0}, {"date": "2020-07-09", "close": 13.8, "volume": 29487.0}, {"date": "2020-07-10", "close": 13.83, "volume": 11192.0}, {"date": "2020-07-13", "close": 13.86, "volume": 31121.0}, {"date": "2020-07-14", "close": 13.94, "volume": 58368.0}, {"date": "2020-07-15", "close": 13.95, "volume": 1229.0}, {"date": "2020-07-16", "close": 13.93, "volume": 16721.0}, {"date": "2020-07-17", "close": 13.89, "volume": 12007.0}, {"date": "2020-07-20", "close": 13.89, "volume": 45768.0}, {"date": "2020-07-21", "close": 14.01, "volume": 25171.0}, {"date": "2020-07-22", "close": 14.0826, "volume": 111021.0}, {"date": "2020-07-23", "close": 14.08, "volume": 129896.0}, {"date": "2020-07-24", "close": 14.11, "volume": 100341.0}, {"date": "2020-07-27", "close": 14.11, "volume": 127144.0}, {"date": "2020-07-28", "close": 14.15, "volume": 36678.0}, {"date": "2020-07-29", "close": 14.18, "volume": 74224.0}, {"date": "2020-07-30", "close": 14.17, "volume": 65763.0}, {"date": "2020-07-31", "close": 14.24, "volume": 74476.0}, {"date": "2020-08-03", "close": 14.385, "volume": 115356.0}, {"date": "2020-08-04", "close": 14.42, "volume": 66890.0}, {"date": "2020-08-05", "close": 14.46, "volume": 68715.0}, {"date": "2020-08-06", "close": 14.5, "volume": 29825.0}, {"date": "2020-08-07", "close": 14.55, "volume": 39821.0}, {"date": "2020-08-10", "close": 14.61, "volume": 46766.0}, {"date": "2020-08-11", "close": 14.595, "volume": 66914.0}, {"date": "2020-08-12", "close": 14.62, "volume": 29585.0}, {"date": "2020-08-13", "close": 14.51, "volume": 81518.0}, {"date": "2020-08-14", "close": 14.43, "volume": 59211.0}, {"date": "2020-08-17", "close": 14.47, "volume": 49899.0}, {"date": "2020-08-18", "close": 14.46, "volume": 37714.0}, {"date": "2020-08-19", "close": 14.36, "volume": 18110.0}, {"date": "2020-08-20", "close": 14.27, "volume": 28359.0}, {"date": "2020-08-21", "close": 14.11, "volume": 56140.0}, {"date": "2020-08-24", "close": 13.99, "volume": 57555.0}, {"date": "2020-08-25", "close": 14.0, "volume": 47241.0}, {"date": "2020-08-26", "close": 13.98, "volume": 86782.0}, {"date": "2020-08-27", "close": 13.93, "volume": 19406.0}, {"date": "2020-08-28", "close": 13.98, "volume": 37642.0}, {"date": "2020-08-31", "close": 14.02, "volume": 47045.0}, {"date": "2020-09-01", "close": 14.03, "volume": 34594.0}, {"date": "2020-09-02", "close": 14.15, "volume": 26022.0}, {"date": "2020-09-03", "close": 14.09, "volume": 16632.0}, {"date": "2020-09-04", "close": 13.99, "volume": 33156.0}, {"date": "2020-09-08", "close": 13.99, "volume": 5096.0}, {"date": "2020-09-09", "close": 13.98, "volume": 38852.0}, {"date": "2020-09-10", "close": 14.01, "volume": 19355.0}, {"date": "2020-09-11", "close": 14.15, "volume": 40379.0}, {"date": "2020-09-14", "close": 14.15, "volume": 41934.0}, {"date": "2020-09-15", "close": 14.01, "volume": 56247.0}, {"date": "2020-09-16", "close": 13.99, "volume": 22009.0}, {"date": "2020-09-17", "close": 14.07, "volume": 13961.0}, {"date": "2020-09-18", "close": 14.02, "volume": 8530.0}, {"date": "2020-09-21", "close": 13.9, "volume": 30317.0}, {"date": "2020-09-22", "close": 13.97, "volume": 18984.0}, {"date": "2020-09-23", "close": 13.93, "volume": 8959.0}, {"date": "2020-09-24", "close": 13.93, "volume": 12176.0}, {"date": "2020-09-25", "close": 13.96, "volume": 13209.0}, {"date": "2020-09-28", "close": 14.0, "volume": 14698.0}, {"date": "2020-09-29", "close": 13.97, "volume": 30087.0}, {"date": "2020-09-30", "close": 14.02, "volume": 23454.0}, {"date": "2020-10-01", "close": 14.1, "volume": 27856.0}, {"date": "2020-10-02", "close": 14.08, "volume": 7829.0}, {"date": "2020-10-05", "close": 14.09, "volume": 15456.0}, {"date": "2020-10-06", "close": 14.13, "volume": 25307.0}, {"date": "2020-10-07", "close": 14.18, "volume": 12418.0}, {"date": "2020-10-08", "close": 14.22, "volume": 13733.0}, {"date": "2020-10-09", "close": 14.15, "volume": 23283.0}, {"date": "2020-10-12", "close": 14.19, "volume": 19223.0}, {"date": "2020-10-13", "close": 14.2, "volume": 21951.0}, {"date": "2020-10-14", "close": 14.06, "volume": 26954.0}, {"date": "2020-10-15", "close": 13.99, "volume": 21856.0}, {"date": "2020-10-16", "close": 13.91, "volume": 41529.0}, {"date": "2020-10-19", "close": 13.97, "volume": 49059.0}, {"date": "2020-10-20", "close": 13.97, "volume": 18364.0}, {"date": "2020-10-21", "close": 13.92, "volume": 53565.0}, {"date": "2020-10-22", "close": 13.87, "volume": 25838.0}, {"date": "2020-10-23", "close": 13.78, "volume": 49248.0}, {"date": "2020-10-26", "close": 13.74, "volume": 47919.0}, {"date": "2020-10-27", "close": 13.73, "volume": 44859.0}, {"date": "2020-10-28", "close": 13.62, "volume": 37914.0}, {"date": "2020-10-29", "close": 13.6, "volume": 71805.0}, {"date": "2020-10-30", "close": 13.53, "volume": 69489.0}, {"date": "2020-11-02", "close": 13.58, "volume": 55965.0}, {"date": "2020-11-03", "close": 13.64, "volume": 26499.0}, {"date": "2020-11-04", "close": 13.72, "volume": 40055.0}, {"date": "2020-11-05", "close": 13.82, "volume": 29600.0}, {"date": "2020-11-06", "close": 13.91, "volume": 46408.0}, {"date": "2020-11-09", "close": 13.94, "volume": 34167.0}, {"date": "2020-11-10", "close": 13.97, "volume": 59511.0}, {"date": "2020-11-11", "close": 14.06, "volume": 54538.0}, {"date": "2020-11-12", "close": 14.15, "volume": 53676.0}, {"date": "2020-11-13", "close": 14.14, "volume": 31549.0}, {"date": "2020-11-16", "close": 14.13, "volume": 13695.0}, {"date": "2020-11-17", "close": 14.16, "volume": 31632.0}, {"date": "2020-11-18", "close": 14.24, "volume": 55717.0}, {"date": "2020-11-19", "close": 14.17, "volume": 26650.0}, {"date": "2020-11-20", "close": 14.2, "volume": 25474.0}, {"date": "2020-11-23", "close": 14.19, "volume": 31782.0}, {"date": "2020-11-24", "close": 14.25, "volume": 41909.0}, {"date": "2020-11-25", "close": 14.26, "volume": 12765.0}, {"date": "2020-11-27", "close": 14.29, "volume": 18164.0}, {"date": "2020-11-30", "close": 14.29, "volume": 64274.0}, {"date": "2020-12-01", "close": 14.39, "volume": 46204.0}, {"date": "2020-12-02", "close": 14.37, "volume": 44899.0}, {"date": "2020-12-03", "close": 14.35, "volume": 39770.0}, {"date": "2020-12-04", "close": 14.37, "volume": 38886.0}, {"date": "2020-12-07", "close": 14.39, "volume": 31439.0}, {"date": "2020-12-08", "close": 14.42, "volume": 46571.0}, {"date": "2020-12-09", "close": 14.49, "volume": 48322.0}, {"date": "2020-12-10", "close": 14.56, "volume": 60385.0}, {"date": "2020-12-11", "close": 14.48, "volume": 15554.0}, {"date": "2020-12-14", "close": 14.39, "volume": 22490.0}, {"date": "2020-12-15", "close": 14.42, "volume": 27352.0}, {"date": "2020-12-16", "close": 14.4, "volume": 48980.0}, {"date": "2020-12-17", "close": 14.39, "volume": 25492.0}, {"date": "2020-12-18", "close": 14.42, "volume": 58829.0}, {"date": "2020-12-21", "close": 14.41, "volume": 36709.0}, {"date": "2020-12-22", "close": 14.47, "volume": 36116.0}, {"date": "2020-12-23", "close": 14.56, "volume": 43552.0}, {"date": "2020-12-24", "close": 14.59, "volume": 14200.0}, {"date": "2020-12-28", "close": 14.6, "volume": 22894.0}, {"date": "2020-12-29", "close": 14.57, "volume": 42349.0}, {"date": "2020-12-30", "close": 14.6, "volume": 22492.0}, {"date": "2020-12-31", "close": 14.57, "volume": 74248.0}, {"date": "2021-01-04", "close": 14.58, "volume": 44391.0}, {"date": "2021-01-05", "close": 14.63, "volume": 23734.0}, {"date": "2021-01-06", "close": 14.52, "volume": 41970.0}, {"date": "2021-01-07", "close": 14.52, "volume": 60805.0}, {"date": "2021-01-08", "close": 14.45, "volume": 61289.0}, {"date": "2021-01-11", "close": 14.57, "volume": 46387.0}, {"date": "2021-01-12", "close": 14.55, "volume": 39265.0}, {"date": "2021-01-13", "close": 14.44, "volume": 40056.0}, {"date": "2021-01-14", "close": 14.41, "volume": 19651.0}, {"date": "2021-01-15", "close": 14.56, "volume": 22323.0}, {"date": "2021-01-19", "close": 14.57, "volume": 87852.0}, {"date": "2021-01-20", "close": 14.59, "volume": 39349.0}, {"date": "2021-01-21", "close": 14.62, "volume": 83118.0}, {"date": "2021-01-22", "close": 14.62, "volume": 42768.0}, {"date": "2021-01-25", "close": 14.75, "volume": 15101.0}, {"date": "2021-01-26", "close": 14.78, "volume": 38964.0}, {"date": "2021-01-27", "close": 14.79, "volume": 15899.0}, {"date": "2021-01-28", "close": 14.83, "volume": 102409.0}, {"date": "2021-01-29", "close": 14.8, "volume": 62604.0}, {"date": "2021-02-01", "close": 14.86, "volume": 24782.0}, {"date": "2021-02-02", "close": 14.88, "volume": 71106.0}, {"date": "2021-02-03", "close": 14.87, "volume": 28132.0}, {"date": "2021-02-04", "close": 14.88, "volume": 32518.0}, {"date": "2021-02-05", "close": 14.94, "volume": 58592.0}, {"date": "2021-02-08", "close": 14.92, "volume": 26773.0}, {"date": "2021-02-09", "close": 14.92, "volume": 44250.0}, {"date": "2021-02-10", "close": 14.96, "volume": 49106.0}, {"date": "2021-02-11", "close": 15.08, "volume": 53095.0}, {"date": "2021-02-12", "close": 15.04, "volume": 33418.0}, {"date": "2021-02-16", "close": 15.02, "volume": 72036.0}, {"date": "2021-02-17", "close": 14.98, "volume": 51687.0}, {"date": "2021-02-18", "close": 14.67, "volume": 57006.0}, {"date": "2021-02-19", "close": 14.51, "volume": 92816.0}, {"date": "2021-02-22", "close": 14.29, "volume": 62450.0}, {"date": "2021-02-23", "close": 14.23, "volume": 61662.0}, {"date": "2021-02-24", "close": 14.33, "volume": 46232.0}, {"date": "2021-02-25", "close": 14.13, "volume": 74118.0}, {"date": "2021-02-26", "close": 14.25, "volume": 28745.0}, {"date": "2021-03-01", "close": 14.46, "volume": 85304.0}, {"date": "2021-03-02", "close": 14.54, "volume": 32725.0}, {"date": "2021-03-03", "close": 14.51, "volume": 32423.0}, {"date": "2021-03-04", "close": 14.47, "volume": 27628.0}, {"date": "2021-03-05", "close": 14.49, "volume": 18186.0}, {"date": "2021-03-08", "close": 14.62, "volume": 51424.0}, {"date": "2021-03-09", "close": 14.75, "volume": 26015.0}, {"date": "2021-03-10", "close": 14.74, "volume": 10615.0}, {"date": "2021-03-11", "close": 14.77, "volume": 42884.0}, {"date": "2021-03-12", "close": 14.58, "volume": 33599.0}, {"date": "2021-03-15", "close": 14.62, "volume": 41616.0}, {"date": "2021-03-16", "close": 14.54, "volume": 51243.0}, {"date": "2021-03-17", "close": 14.49, "volume": 17271.0}, {"date": "2021-03-18", "close": 14.39, "volume": 29524.0}, {"date": "2021-03-19", "close": 14.4, "volume": 22347.0}, {"date": "2021-03-22", "close": 14.47, "volume": 11631.0}, {"date": "2021-03-23", "close": 14.48, "volume": 41174.0}, {"date": "2021-03-24", "close": 14.49, "volume": 20292.0}, {"date": "2021-03-25", "close": 14.58, "volume": 25516.0}, {"date": "2021-03-26", "close": 14.57, "volume": 10945.0}, {"date": "2021-03-29", "close": 14.71, "volume": 47745.0}, {"date": "2021-03-30", "close": 14.92, "volume": 25201.0}, {"date": "2021-03-31", "close": 15.03, "volume": 27170.0}, {"date": "2021-04-01", "close": 15.13, "volume": 61747.0}, {"date": "2021-04-05", "close": 15.1, "volume": 28324.0}, {"date": "2021-04-06", "close": 15.07, "volume": 24150.0}, {"date": "2021-04-07", "close": 15.2, "volume": 42379.0}, {"date": "2021-04-08", "close": 15.18, "volume": 24975.0}, {"date": "2021-04-09", "close": 15.22, "volume": 30378.0}, {"date": "2021-04-12", "close": 15.19, "volume": 28002.0}, {"date": "2021-04-13", "close": 15.21, "volume": 68340.0}, {"date": "2021-04-14", "close": 15.211, "volume": 20433.0}, {"date": "2021-04-15", "close": 15.24, "volume": 24436.0}, {"date": "2021-04-16", "close": 15.3, "volume": 31995.0}, {"date": "2021-04-19", "close": 15.26, "volume": 29103.0}, {"date": "2021-04-20", "close": 15.28, "volume": 29015.0}, {"date": "2021-04-21", "close": 15.27, "volume": 32593.0}, {"date": "2021-04-22", "close": 15.14, "volume": 41737.0}, {"date": "2021-04-23", "close": 15.06, "volume": 54927.0}, {"date": "2021-04-26", "close": 14.95, "volume": 61204.0}, {"date": "2021-04-27", "close": 15.04, "volume": 56885.0}, {"date": "2021-04-28", "close": 14.99, "volume": 38162.0}, {"date": "2021-04-29", "close": 15.1, "volume": 28607.0}, {"date": "2021-04-30", "close": 15.29, "volume": 41701.0}, {"date": "2021-05-03", "close": 15.3, "volume": 87585.0}, {"date": "2021-05-04", "close": 15.3, "volume": 57298.0}, {"date": "2021-05-05", "close": 15.38, "volume": 63502.0}, {"date": "2021-05-06", "close": 15.39, "volume": 25266.0}, {"date": "2021-05-07", "close": 15.4299, "volume": 18004.0}, {"date": "2021-05-10", "close": 15.44, "volume": 18939.0}, {"date": "2021-05-11", "close": 15.43, "volume": 23875.0}, {"date": "2021-05-12", "close": 15.33, "volume": 19624.0}, {"date": "2021-05-13", "close": 15.32, "volume": 39586.0}, {"date": "2021-05-14", "close": 15.38, "volume": 87733.0}, {"date": "2021-05-17", "close": 15.49, "volume": 216510.0}, {"date": "2021-05-18", "close": 15.38, "volume": 24876.0}, {"date": "2021-05-19", "close": 15.15, "volume": 49088.0}, {"date": "2021-05-20", "close": 15.23, "volume": 16417.0}, {"date": "2021-05-21", "close": 15.2, "volume": 21799.0}, {"date": "2021-05-24", "close": 15.23, "volume": 15448.0}, {"date": "2021-05-25", "close": 15.26, "volume": 20370.0}, {"date": "2021-05-26", "close": 15.38, "volume": 48133.0}, {"date": "2021-05-27", "close": 15.46, "volume": 22254.0}, {"date": "2021-05-28", "close": 15.45, "volume": 25150.0}, {"date": "2021-06-01", "close": 15.47, "volume": 17122.0}, {"date": "2021-06-02", "close": 15.41, "volume": 51429.0}, {"date": "2021-06-03", "close": 15.39, "volume": 23723.0}, {"date": "2021-06-04", "close": 15.5, "volume": 14444.0}, {"date": "2021-06-07", "close": 15.55, "volume": 20331.0}, {"date": "2021-06-08", "close": 15.39, "volume": 40648.0}, {"date": "2021-06-09", "close": 15.38, "volume": 14393.0}, {"date": "2021-06-10", "close": 15.41, "volume": 13276.0}, {"date": "2021-06-11", "close": 15.44, "volume": 11117.0}, {"date": "2021-06-14", "close": 15.33, "volume": 22968.0}, {"date": "2021-06-15", "close": 15.49, "volume": 39288.0}, {"date": "2021-06-16", "close": 15.3, "volume": 31810.0}, {"date": "2021-06-17", "close": 15.29, "volume": 19511.0}, {"date": "2021-06-18", "close": 15.28, "volume": 32295.0}, {"date": "2021-06-21", "close": 15.24, "volume": 22754.0}, {"date": "2021-06-22", "close": 15.23, "volume": 9913.0}, {"date": "2021-06-23", "close": 15.25, "volume": 14127.0}, {"date": "2021-06-24", "close": 15.22, "volume": 18376.0}, {"date": "2021-06-25", "close": 15.25, "volume": 12694.0}, {"date": "2021-06-28", "close": 15.32, "volume": 8732.0}, {"date": "2021-06-29", "close": 15.32, "volume": 35196.0}, {"date": "2021-06-30", "close": 15.41, "volume": 14439.0}, {"date": "2021-07-01", "close": 15.47, "volume": 34956.0}, {"date": "2021-07-02", "close": 15.47, "volume": 42171.0}, {"date": "2021-07-06", "close": 15.55, "volume": 14378.0}, {"date": "2021-07-07", "close": 15.58, "volume": 7344.0}, {"date": "2021-07-08", "close": 15.52, "volume": 24633.0}, {"date": "2021-07-09", "close": 15.53, "volume": 21735.0}, {"date": "2021-07-12", "close": 15.59, "volume": 33614.0}, {"date": "2021-07-13", "close": 15.53, "volume": 39106.0}, {"date": "2021-07-14", "close": 15.58, "volume": 11006.0}, {"date": "2021-07-15", "close": 15.59, "volume": 33403.0}, {"date": "2021-07-16", "close": 15.565, "volume": 9378.0}, {"date": "2021-07-19", "close": 15.44, "volume": 34433.0}, {"date": "2021-07-20", "close": 15.54, "volume": 32340.0}, {"date": "2021-07-21", "close": 15.6, "volume": 17569.0}, {"date": "2021-07-22", "close": 15.46, "volume": 24438.0}, {"date": "2021-07-23", "close": 15.49, "volume": 6589.0}, {"date": "2021-07-26", "close": 15.69, "volume": 30136.0}, {"date": "2021-07-27", "close": 15.64, "volume": 15550.0}, {"date": "2021-07-28", "close": 15.649, "volume": 26873.0}, {"date": "2021-07-29", "close": 15.75, "volume": 44360.0}, {"date": "2021-07-30", "close": 15.8, "volume": 72541.0}, {"date": "2021-08-02", "close": 15.98, "volume": 26146.0}, {"date": "2021-08-03", "close": 15.89, "volume": 16456.0}, {"date": "2021-08-04", "close": 15.83, "volume": 25694.0}, {"date": "2021-08-05", "close": 15.82, "volume": 25654.0}, {"date": "2021-08-06", "close": 15.85, "volume": 44576.0}, {"date": "2021-08-09", "close": 15.78, "volume": 22142.0}, {"date": "2021-08-10", "close": 15.8, "volume": 24641.0}, {"date": "2021-08-11", "close": 15.77, "volume": 68167.0}, {"date": "2021-08-12", "close": 15.75, "volume": 11048.0}, {"date": "2021-08-13", "close": 15.74, "volume": 10936.0}, {"date": "2021-08-16", "close": 15.78, "volume": 11025.0}, {"date": "2021-08-17", "close": 15.72, "volume": 27521.0}, {"date": "2021-08-18", "close": 15.62, "volume": 41709.0}, {"date": "2021-08-19", "close": 15.75, "volume": 29514.0}, {"date": "2021-08-20", "close": 15.68, "volume": 31003.0}, {"date": "2021-08-23", "close": 15.65, "volume": 38296.0}, {"date": "2021-08-24", "close": 15.68, "volume": 27875.0}, {"date": "2021-08-25", "close": 15.63, "volume": 12784.0}, {"date": "2021-08-26", "close": 15.61, "volume": 20954.0}, {"date": "2021-08-27", "close": 15.61, "volume": 26052.0}, {"date": "2021-08-30", "close": 15.58, "volume": 26398.0}, {"date": "2021-08-31", "close": 15.565, "volume": 16261.0}, {"date": "2021-09-01", "close": 15.75, "volume": 36917.0}, {"date": "2021-09-02", "close": 15.71, "volume": 31742.0}, {"date": "2021-09-03", "close": 15.69, "volume": 28438.0}, {"date": "2021-09-07", "close": 15.69, "volume": 33686.0}, {"date": "2021-09-08", "close": 15.69, "volume": 9444.0}, {"date": "2021-09-09", "close": 15.64, "volume": 39610.0}, {"date": "2021-09-10", "close": 15.6, "volume": 22784.0}, {"date": "2021-09-13", "close": 15.56, "volume": 39833.0}, {"date": "2021-09-14", "close": 15.58, "volume": 22316.0}, {"date": "2021-09-15", "close": 15.61, "volume": 36210.0}, {"date": "2021-09-16", "close": 15.61, "volume": 15782.0}, {"date": "2021-09-17", "close": 15.79, "volume": 45733.0}, {"date": "2021-09-20", "close": 15.68, "volume": 14451.0}, {"date": "2021-09-21", "close": 15.65, "volume": 37925.0}, {"date": "2021-09-22", "close": 15.64, "volume": 8553.0}, {"date": "2021-09-23", "close": 15.57, "volume": 6482.0}, {"date": "2021-09-24", "close": 15.57, "volume": 14862.0}, {"date": "2021-09-27", "close": 15.57, "volume": 14478.0}, {"date": "2021-09-28", "close": 15.36, "volume": 32613.0}, {"date": "2021-09-29", "close": 15.29, "volume": 34102.0}, {"date": "2021-09-30", "close": 15.47, "volume": 24116.0}, {"date": "2021-10-01", "close": 15.52, "volume": 26475.0}, {"date": "2021-10-04", "close": 15.52, "volume": 23082.0}, {"date": "2021-10-05", "close": 15.52, "volume": 29797.0}, {"date": "2021-10-06", "close": 15.67, "volume": 28354.0}, {"date": "2021-10-07", "close": 15.65, "volume": 28956.0}, {"date": "2021-10-08", "close": 15.6, "volume": 21499.0}, {"date": "2021-10-11", "close": 15.35, "volume": 69889.0}, {"date": "2021-10-12", "close": 15.35, "volume": 53742.0}, {"date": "2021-10-13", "close": 15.47, "volume": 39066.0}, {"date": "2021-10-14", "close": 15.77, "volume": 32044.0}, {"date": "2021-10-15", "close": 15.65, "volume": 21255.0}, {"date": "2021-10-18", "close": 15.53, "volume": 20671.0}, {"date": "2021-10-19", "close": 15.59, "volume": 19834.0}, {"date": "2021-10-20", "close": 15.56, "volume": 22594.0}, {"date": "2021-10-21", "close": 15.63, "volume": 59907.0}, {"date": "2021-10-22", "close": 15.65, "volume": 11460.0}, {"date": "2021-10-25", "close": 15.47, "volume": 18386.0}, {"date": "2021-10-26", "close": 15.35, "volume": 26201.0}, {"date": "2021-10-27", "close": 15.31, "volume": 30498.0}, {"date": "2021-10-28", "close": 15.26, "volume": 27552.0}, {"date": "2021-10-29", "close": 15.05, "volume": 98017.0}, {"date": "2021-11-01", "close": 15.21, "volume": 44297.0}, {"date": "2021-11-02", "close": 15.26, "volume": 44222.0}, {"date": "2021-11-03", "close": 15.32, "volume": 31058.0}, {"date": "2021-11-04", "close": 15.48, "volume": 38369.0}, {"date": "2021-11-05", "close": 15.5, "volume": 16252.0}, {"date": "2021-11-08", "close": 15.5, "volume": 28007.0}, {"date": "2021-11-09", "close": 15.44, "volume": 24695.0}, {"date": "2021-11-10", "close": 15.4, "volume": 21986.0}, {"date": "2021-11-11", "close": 15.45, "volume": 18963.0}, {"date": "2021-11-12", "close": 15.22, "volume": 26829.0}, {"date": "2021-11-15", "close": 15.22, "volume": 11949.0}, {"date": "2021-11-16", "close": 15.1314, "volume": 33030.0}, {"date": "2021-11-17", "close": 15.14, "volume": 36094.0}, {"date": "2021-11-18", "close": 14.8, "volume": 91927.0}, {"date": "2021-11-19", "close": 14.88, "volume": 36445.0}, {"date": "2021-11-22", "close": 14.93, "volume": 20106.0}, {"date": "2021-11-23", "close": 14.92, "volume": 19026.0}, {"date": "2021-11-24", "close": 14.95, "volume": 24772.0}, {"date": "2021-11-26", "close": 14.94, "volume": 6809.0}, {"date": "2021-11-29", "close": 14.94, "volume": 27128.0}, {"date": "2021-11-30", "close": 15.05, "volume": 33831.0}, {"date": "2021-12-01", "close": 15.09, "volume": 37890.0}, {"date": "2021-12-02", "close": 15.04, "volume": 26340.0}, {"date": "2021-12-03", "close": 15.0, "volume": 27363.0}, {"date": "2021-12-06", "close": 15.02, "volume": 18553.0}, {"date": "2021-12-07", "close": 15.11, "volume": 38663.0}, {"date": "2021-12-08", "close": 15.19, "volume": 39867.0}, {"date": "2021-12-09", "close": 15.23, "volume": 15530.0}, {"date": "2021-12-10", "close": 15.26, "volume": 15098.0}, {"date": "2021-12-13", "close": 15.29, "volume": 18405.0}, {"date": "2021-12-14", "close": 15.06, "volume": 57155.0}, {"date": "2021-12-15", "close": 14.97, "volume": 42313.0}, {"date": "2021-12-16", "close": 15.08, "volume": 35304.0}, {"date": "2021-12-17", "close": 15.04, "volume": 22283.0}, {"date": "2021-12-20", "close": 15.12, "volume": 21370.0}, {"date": "2021-12-21", "close": 15.01, "volume": 16720.0}, {"date": "2021-12-22", "close": 15.14, "volume": 18570.0}, {"date": "2021-12-23", "close": 15.14, "volume": 34330.0}, {"date": "2021-12-27", "close": 15.08, "volume": 51222.0}, {"date": "2021-12-28", "close": 15.11, "volume": 11787.0}, {"date": "2021-12-29", "close": 15.16, "volume": 16162.0}, {"date": "2021-12-30", "close": 15.14, "volume": 28376.0}, {"date": "2021-12-31", "close": 15.34, "volume": 17558.0}, {"date": "2022-01-03", "close": 15.28, "volume": 24874.0}, {"date": "2022-01-04", "close": 15.13, "volume": 29812.0}, {"date": "2022-01-05", "close": 15.01, "volume": 21557.0}, {"date": "2022-01-06", "close": 14.93, "volume": 36308.0}, {"date": "2022-01-07", "close": 14.99, "volume": 52867.0}, {"date": "2022-01-10", "close": 14.99, "volume": 61197.0}, {"date": "2022-01-11", "close": 15.0, "volume": 32381.0}, {"date": "2022-01-12", "close": 15.04, "volume": 16020.0}, {"date": "2022-01-13", "close": 14.9, "volume": 60371.0}, {"date": "2022-01-14", "close": 14.85, "volume": 26142.0}, {"date": "2022-01-18", "close": 14.63, "volume": 64218.0}, {"date": "2022-01-19", "close": 14.65, "volume": 45848.0}, {"date": "2022-01-20", "close": 14.21, "volume": 111142.0}, {"date": "2022-01-21", "close": 14.22, "volume": 67694.0}, {"date": "2022-01-24", "close": 14.15, "volume": 108183.0}, {"date": "2022-01-25", "close": 14.27, "volume": 14455.0}, {"date": "2022-01-26", "close": 14.29, "volume": 21888.0}, {"date": "2022-01-27", "close": 14.34, "volume": 50798.0}, {"date": "2022-01-28", "close": 14.22, "volume": 20495.0}, {"date": "2022-01-31", "close": 14.33, "volume": 30693.0}, {"date": "2022-02-01", "close": 14.49, "volume": 21843.0}, {"date": "2022-02-02", "close": 14.5, "volume": 34330.0}, {"date": "2022-02-03", "close": 14.4, "volume": 29103.0}, {"date": "2022-02-04", "close": 14.17, "volume": 30240.0}, {"date": "2022-02-07", "close": 14.26, "volume": 13203.0}, {"date": "2022-02-08", "close": 14.19, "volume": 7135.0}, {"date": "2022-02-09", "close": 14.25, "volume": 31264.0}, {"date": "2022-02-10", "close": 13.52, "volume": 201464.0}, {"date": "2022-02-11", "close": 13.61, "volume": 85051.0}, {"date": "2022-02-14", "close": 13.38, "volume": 72493.0}, {"date": "2022-02-15", "close": 13.33, "volume": 80964.0}, {"date": "2022-02-16", "close": 13.39, "volume": 117091.0}, {"date": "2022-02-17", "close": 13.52, "volume": 72114.0}, {"date": "2022-02-18", "close": 13.53, "volume": 52647.0}, {"date": "2022-02-22", "close": 13.35, "volume": 92322.0}, {"date": "2022-02-23", "close": 13.24, "volume": 52662.0}, {"date": "2022-02-24", "close": 13.29, "volume": 76715.0}, {"date": "2022-02-25", "close": 13.35, "volume": 45351.0}, {"date": "2022-02-28", "close": 13.5, "volume": 46495.0}, {"date": "2022-03-01", "close": 13.62, "volume": 41738.0}, {"date": "2022-03-02", "close": 13.71, "volume": 43288.0}, {"date": "2022-03-03", "close": 13.69, "volume": 23241.0}, {"date": "2022-03-04", "close": 13.66, "volume": 36676.0}, {"date": "2022-03-07", "close": 13.48, "volume": 13032.0}, {"date": "2022-03-08", "close": 13.53, "volume": 48394.0}, {"date": "2022-03-09", "close": 13.42, "volume": 36959.0}, {"date": "2022-03-10", "close": 13.35, "volume": 27211.0}, {"date": "2022-03-11", "close": 13.25, "volume": 32250.0}, {"date": "2022-03-14", "close": 13.09, "volume": 45172.0}, {"date": "2022-03-15", "close": 13.09, "volume": 37425.0}, {"date": "2022-03-16", "close": 13.14, "volume": 44097.0}, {"date": "2022-03-17", "close": 13.19, "volume": 47721.0}, {"date": "2022-03-18", "close": 13.27, "volume": 60582.0}, {"date": "2022-03-21", "close": 13.18, "volume": 105139.0}, {"date": "2022-03-22", "close": 13.11, "volume": 55551.0}, {"date": "2022-03-23", "close": 13.065, "volume": 131359.0}, {"date": "2022-03-24", "close": 12.89, "volume": 70590.0}, {"date": "2022-03-25", "close": 12.68, "volume": 95723.0}, {"date": "2022-03-28", "close": 12.42, "volume": 305330.0}, {"date": "2022-03-29", "close": 12.53, "volume": 167322.0}, {"date": "2022-03-30", "close": 12.64, "volume": 89066.0}, {"date": "2022-03-31", "close": 12.81, "volume": 68447.0}, {"date": "2022-04-01", "close": 12.83, "volume": 82666.0}, {"date": "2022-04-04", "close": 12.82, "volume": 80853.0}, {"date": "2022-04-05", "close": 12.69, "volume": 62699.0}, {"date": "2022-04-06", "close": 12.64, "volume": 57487.0}, {"date": "2022-04-07", "close": 12.65, "volume": 54935.0}, {"date": "2022-04-08", "close": 12.57, "volume": 64634.0}, {"date": "2022-04-11", "close": 12.46, "volume": 71556.0}, {"date": "2022-04-12", "close": 12.47, "volume": 41938.0}, {"date": "2022-04-13", "close": 12.46, "volume": 54642.0}, {"date": "2022-04-14", "close": 12.41, "volume": 46125.0}, {"date": "2022-04-18", "close": 12.42, "volume": 62194.0}, {"date": "2022-04-19", "close": 12.48, "volume": 82254.0}, {"date": "2022-04-20", "close": 12.5301, "volume": 46677.0}, {"date": "2022-04-21", "close": 12.54, "volume": 36487.0}, {"date": "2022-04-22", "close": 12.58, "volume": 24340.0}, {"date": "2022-04-25", "close": 12.53, "volume": 66740.0}, {"date": "2022-04-26", "close": 12.57, "volume": 48905.0}, {"date": "2022-04-27", "close": 12.65, "volume": 86713.0}, {"date": "2022-04-28", "close": 12.65, "volume": 100157.0}, {"date": "2022-04-29", "close": 12.64, "volume": 71178.0}, {"date": "2022-05-02", "close": 12.58, "volume": 54016.0}, {"date": "2022-05-03", "close": 12.58, "volume": 86215.0}, {"date": "2022-05-04", "close": 12.69, "volume": 43970.0}, {"date": "2022-05-05", "close": 12.55, "volume": 73408.0}, {"date": "2022-05-06", "close": 12.74, "volume": 30429.0}, {"date": "2022-05-09", "close": 12.81, "volume": 63606.0}, {"date": "2022-05-10", "close": 12.81, "volume": 61831.0}, {"date": "2022-05-11", "close": 13.04, "volume": 101054.0}, {"date": "2022-05-12", "close": 13.44, "volume": 108704.0}, {"date": "2022-05-13", "close": 13.39, "volume": 85786.0}, {"date": "2022-05-16", "close": 13.54, "volume": 70936.0}, {"date": "2022-05-17", "close": 13.17, "volume": 75825.0}, {"date": "2022-05-18", "close": 12.97, "volume": 115382.0}, {"date": "2022-05-19", "close": 12.97, "volume": 24005.0}, {"date": "2022-05-20", "close": 13.1, "volume": 30495.0}, {"date": "2022-05-23", "close": 12.96, "volume": 66070.0}, {"date": "2022-05-24", "close": 13.105, "volume": 32529.0}, {"date": "2022-05-25", "close": 13.33, "volume": 63681.0}, {"date": "2022-05-26", "close": 13.48, "volume": 73337.0}, {"date": "2022-05-27", "close": 13.63, "volume": 63327.0}, {"date": "2022-05-31", "close": 13.53, "volume": 32845.0}, {"date": "2022-06-01", "close": 13.62, "volume": 30938.0}, {"date": "2022-06-02", "close": 13.69, "volume": 23976.0}, {"date": "2022-06-03", "close": 13.6, "volume": 18298.0}, {"date": "2022-06-06", "close": 13.65, "volume": 19314.0}, {"date": "2022-06-07", "close": 13.74, "volume": 38438.0}, {"date": "2022-06-08", "close": 13.57, "volume": 43108.0}, {"date": "2022-06-09", "close": 13.5, "volume": 30840.0}, {"date": "2022-06-10", "close": 13.38, "volume": 35423.0}, {"date": "2022-06-13", "close": 12.99, "volume": 76092.0}, {"date": "2022-06-14", "close": 12.8601, "volume": 69268.0}, {"date": "2022-06-15", "close": 13.07, "volume": 20722.0}, {"date": "2022-06-16", "close": 12.8, "volume": 77441.0}, {"date": "2022-06-17", "close": 12.95, "volume": 22741.0}, {"date": "2022-06-21", "close": 12.79, "volume": 47205.0}, {"date": "2022-06-22", "close": 12.88, "volume": 38491.0}, {"date": "2022-06-23", "close": 13.09, "volume": 39023.0}, {"date": "2022-06-24", "close": 13.55, "volume": 39370.0}, {"date": "2022-06-27", "close": 13.21, "volume": 14087.0}, {"date": "2022-06-28", "close": 13.16, "volume": 39512.0}, {"date": "2022-06-29", "close": 13.06, "volume": 79029.0}, {"date": "2022-06-30", "close": 13.15, "volume": 85996.0}, {"date": "2022-07-01", "close": 13.28, "volume": 49938.0}, {"date": "2022-07-05", "close": 13.31, "volume": 38303.0}, {"date": "2022-07-06", "close": 13.38, "volume": 51173.0}, {"date": "2022-07-07", "close": 13.39, "volume": 20735.0}, {"date": "2022-07-08", "close": 13.42, "volume": 22515.0}, {"date": "2022-07-11", "close": 13.47, "volume": 37332.0}, {"date": "2022-07-12", "close": 13.66, "volume": 28842.0}, {"date": "2022-07-13", "close": 13.59, "volume": 23736.0}, {"date": "2022-07-14", "close": 13.36, "volume": 28834.0}, {"date": "2022-07-15", "close": 13.48, "volume": 25904.0}, {"date": "2022-07-18", "close": 13.37, "volume": 32610.0}, {"date": "2022-07-19", "close": 13.41, "volume": 31031.0}, {"date": "2022-07-20", "close": 13.46, "volume": 24165.0}, {"date": "2022-07-21", "close": 13.52, "volume": 9359.0}, {"date": "2022-07-22", "close": 13.65, "volume": 14280.0}, {"date": "2022-07-25", "close": 13.68, "volume": 27062.0}, {"date": "2022-07-26", "close": 13.67, "volume": 22153.0}, {"date": "2022-07-27", "close": 13.67, "volume": 21064.0}, {"date": "2022-07-28", "close": 13.73, "volume": 80083.0}, {"date": "2022-07-29", "close": 13.67, "volume": 31641.0}, {"date": "2022-08-01", "close": 13.72, "volume": 47549.0}, {"date": "2022-08-02", "close": 13.67, "volume": 16596.0}, {"date": "2022-08-03", "close": 13.62, "volume": 38551.0}, {"date": "2022-08-04", "close": 13.6, "volume": 16789.0}, {"date": "2022-08-05", "close": 13.5, "volume": 40753.0}, {"date": "2022-08-08", "close": 13.65, "volume": 43081.0}, {"date": "2022-08-09", "close": 13.71, "volume": 11540.0}, {"date": "2022-08-10", "close": 13.86, "volume": 59196.0}, {"date": "2022-08-11", "close": 13.73, "volume": 73832.0}, {"date": "2022-08-12", "close": 13.7, "volume": 25599.0}, {"date": "2022-08-15", "close": 13.66, "volume": 30521.0}, {"date": "2022-08-16", "close": 13.65, "volume": 33062.0}, {"date": "2022-08-17", "close": 13.57, "volume": 23996.0}, {"date": "2022-08-18", "close": 13.65, "volume": 30754.0}, {"date": "2022-08-19", "close": 13.56, "volume": 19595.0}, {"date": "2022-08-22", "close": 13.51, "volume": 24673.0}, {"date": "2022-08-23", "close": 13.56, "volume": 28291.0}, {"date": "2022-08-24", "close": 13.57, "volume": 7221.0}, {"date": "2022-08-25", "close": 13.51, "volume": 76275.0}, {"date": "2022-08-26", "close": 13.51, "volume": 35374.0}, {"date": "2022-08-29", "close": 13.4, "volume": 88367.0}, {"date": "2022-08-30", "close": 13.38, "volume": 43149.0}, {"date": "2022-08-31", "close": 13.41, "volume": 35431.0}, {"date": "2022-09-01", "close": 13.31, "volume": 52480.0}, {"date": "2022-09-02", "close": 13.42, "volume": 30230.0}, {"date": "2022-09-06", "close": 13.36, "volume": 25709.0}, {"date": "2022-09-07", "close": 13.36, "volume": 20355.0}, {"date": "2022-09-08", "close": 13.36, "volume": 36140.0}, {"date": "2022-09-09", "close": 13.4, "volume": 34514.0}, {"date": "2022-09-12", "close": 13.35, "volume": 28316.0}, {"date": "2022-09-13", "close": 13.26, "volume": 28733.0}, {"date": "2022-09-14", "close": 13.16, "volume": 25636.0}, {"date": "2022-09-15", "close": 13.05, "volume": 18536.0}, {"date": "2022-09-16", "close": 13.02, "volume": 38682.0}, {"date": "2022-09-19", "close": 12.86, "volume": 57536.0}, {"date": "2022-09-20", "close": 12.73, "volume": 62293.0}, {"date": "2022-09-21", "close": 12.76, "volume": 26089.0}, {"date": "2022-09-22", "close": 12.64, "volume": 22547.0}, {"date": "2022-09-23", "close": 12.51, "volume": 50493.0}, {"date": "2022-09-26", "close": 12.55, "volume": 31023.0}, {"date": "2022-09-27", "close": 12.46, "volume": 66712.0}, {"date": "2022-09-28", "close": 12.4, "volume": 60265.0}, {"date": "2022-09-29", "close": 12.41, "volume": 60503.0}, {"date": "2022-09-30", "close": 12.38, "volume": 33564.0}, {"date": "2022-10-03", "close": 12.46, "volume": 76925.0}, {"date": "2022-10-04", "close": 12.52, "volume": 65336.0}, {"date": "2022-10-05", "close": 12.47, "volume": 23199.0}, {"date": "2022-10-06", "close": 12.4, "volume": 25331.0}, {"date": "2022-10-07", "close": 12.42, "volume": 36543.0}, {"date": "2022-10-10", "close": 12.42, "volume": 24113.0}, {"date": "2022-10-11", "close": 12.3, "volume": 33148.0}, {"date": "2022-10-12", "close": 12.305, "volume": 23461.0}, {"date": "2022-10-13", "close": 12.15, "volume": 71823.0}, {"date": "2022-10-14", "close": 12.1, "volume": 20149.0}, {"date": "2022-10-17", "close": 12.09, "volume": 32234.0}, {"date": "2022-10-18", "close": 11.97, "volume": 44632.0}, {"date": "2022-10-19", "close": 11.79, "volume": 75329.0}, {"date": "2022-10-20", "close": 11.78, "volume": 43014.0}, {"date": "2022-10-21", "close": 11.69, "volume": 52525.0}, {"date": "2022-10-24", "close": 11.42, "volume": 68876.0}, {"date": "2022-10-25", "close": 11.34, "volume": 117616.0}, {"date": "2022-10-26", "close": 11.26, "volume": 39418.0}, {"date": "2022-10-27", "close": 10.75, "volume": 359875.0}, {"date": "2022-10-28", "close": 10.77, "volume": 143057.0}, {"date": "2022-10-31", "close": 10.67, "volume": 104062.0}, {"date": "2022-11-01", "close": 10.7, "volume": 112709.0}, {"date": "2022-11-02", "close": 10.69, "volume": 134474.0}, {"date": "2022-11-03", "close": 10.7, "volume": 140886.0}, {"date": "2022-11-04", "close": 10.63, "volume": 142244.0}, {"date": "2022-11-07", "close": 10.64, "volume": 86257.0}, {"date": "2022-11-08", "close": 10.68, "volume": 62109.0}, {"date": "2022-11-09", "close": 10.65, "volume": 41240.0}, {"date": "2022-11-10", "close": 10.97, "volume": 196110.0}, {"date": "2022-11-11", "close": 11.01, "volume": 53602.0}, {"date": "2022-11-14", "close": 10.85, "volume": 146041.0}, {"date": "2022-11-15", "close": 10.96, "volume": 126374.0}, {"date": "2022-11-16", "close": 11.13, "volume": 119540.0}, {"date": "2022-11-17", "close": 11.1, "volume": 170284.0}, {"date": "2022-11-18", "close": 11.2, "volume": 144424.0}, {"date": "2022-11-21", "close": 11.26, "volume": 128893.0}, {"date": "2022-11-22", "close": 11.43, "volume": 92815.0}, {"date": "2022-11-23", "close": 11.52, "volume": 127977.0}, {"date": "2022-11-25", "close": 11.52, "volume": 34573.0}, {"date": "2022-11-28", "close": 11.52, "volume": 114334.0}, {"date": "2022-11-29", "close": 11.55, "volume": 186792.0}, {"date": "2022-11-30", "close": 11.7, "volume": 114922.0}, {"date": "2022-12-01", "close": 11.72, "volume": 147079.0}, {"date": "2022-12-02", "close": 11.7, "volume": 90000.0}, {"date": "2022-12-05", "close": 11.65, "volume": 124212.0}, {"date": "2022-12-06", "close": 11.69, "volume": 112453.0}, {"date": "2022-12-07", "close": 11.67, "volume": 135473.0}, {"date": "2022-12-08", "close": 11.53, "volume": 75491.0}, {"date": "2022-12-09", "close": 11.43, "volume": 119802.0}, {"date": "2022-12-12", "close": 11.47, "volume": 92935.0}, {"date": "2022-12-13", "close": 11.48, "volume": 103289.0}, {"date": "2022-12-14", "close": 11.47, "volume": 127724.0}, {"date": "2022-12-15", "close": 11.28, "volume": 133324.0}, {"date": "2022-12-16", "close": 11.11, "volume": 193278.0}, {"date": "2022-12-19", "close": 11.03, "volume": 151356.0}, {"date": "2022-12-20", "close": 11.04, "volume": 196381.0}, {"date": "2022-12-21", "close": 11.13, "volume": 116524.0}, {"date": "2022-12-22", "close": 11.09, "volume": 121069.0}, {"date": "2022-12-23", "close": 11.06, "volume": 101052.0}, {"date": "2022-12-27", "close": 10.97, "volume": 154792.0}, {"date": "2022-12-28", "close": 10.97, "volume": 189220.0}, {"date": "2022-12-29", "close": 11.09, "volume": 173684.0}, {"date": "2022-12-30", "close": 11.09, "volume": 208900.0}, {"date": "2023-01-03", "close": 11.28, "volume": 73659.0}, {"date": "2023-01-04", "close": 11.38, "volume": 57719.0}, {"date": "2023-01-05", "close": 11.34, "volume": 129252.0}, {"date": "2023-01-06", "close": 11.44, "volume": 34656.0}, {"date": "2023-01-09", "close": 11.54, "volume": 62429.0}, {"date": "2023-01-10", "close": 11.5, "volume": 26220.0}, {"date": "2023-01-11", "close": 11.59, "volume": 39859.0}, {"date": "2023-01-12", "close": 11.64, "volume": 97388.0}, {"date": "2023-01-13", "close": 11.58, "volume": 55904.0}, {"date": "2023-01-17", "close": 11.61, "volume": 81572.0}, {"date": "2023-01-18", "close": 11.71, "volume": 80527.0}, {"date": "2023-01-19", "close": 11.83, "volume": 52048.0}, {"date": "2023-01-20", "close": 11.98, "volume": 59983.0}, {"date": "2023-01-23", "close": 11.96, "volume": 61068.0}, {"date": "2023-01-24", "close": 11.96, "volume": 31722.0}, {"date": "2023-01-25", "close": 11.75, "volume": 141253.0}, {"date": "2023-01-26", "close": 11.75, "volume": 39473.0}, {"date": "2023-01-27", "close": 11.75, "volume": 36461.0}, {"date": "2023-01-30", "close": 11.73, "volume": 49483.0}, {"date": "2023-01-31", "close": 11.82, "volume": 53723.0}, {"date": "2023-02-01", "close": 11.9, "volume": 53673.0}, {"date": "2023-02-02", "close": 12.03, "volume": 64163.0}, {"date": "2023-02-03", "close": 11.86, "volume": 61291.0}, {"date": "2023-02-06", "close": 11.78, "volume": 67083.0}, {"date": "2023-02-07", "close": 11.86, "volume": 42139.0}, {"date": "2023-02-08", "close": 11.92, "volume": 53915.0}, {"date": "2023-02-09", "close": 11.92, "volume": 33968.0}, {"date": "2023-02-10", "close": 11.81, "volume": 34985.0}, {"date": "2023-02-13", "close": 11.82, "volume": 27353.0}, {"date": "2023-02-14", "close": 11.74, "volume": 39367.0}, {"date": "2023-02-15", "close": 11.64, "volume": 52767.0}, {"date": "2023-02-16", "close": 11.43, "volume": 101878.0}, {"date": "2023-02-17", "close": 11.37, "volume": 102283.0}, {"date": "2023-02-21", "close": 11.2, "volume": 69197.0}, {"date": "2023-02-22", "close": 11.21, "volume": 34531.0}, {"date": "2023-02-23", "close": 11.22, "volume": 29649.0}, {"date": "2023-02-24", "close": 11.17, "volume": 42229.0}, {"date": "2023-02-27", "close": 11.27, "volume": 47617.0}, {"date": "2023-02-28", "close": 11.23, "volume": 30251.0}, {"date": "2023-03-01", "close": 11.18, "volume": 54172.0}, {"date": "2023-03-02", "close": 11.13, "volume": 54736.0}, {"date": "2023-03-03", "close": 11.15, "volume": 85265.0}, {"date": "2023-03-06", "close": 11.1, "volume": 95154.0}, {"date": "2023-03-07", "close": 11.1, "volume": 44655.0}, {"date": "2023-03-08", "close": 11.09, "volume": 26344.0}, {"date": "2023-03-09", "close": 11.02, "volume": 78239.0}, {"date": "2023-03-10", "close": 10.96, "volume": 137308.0}, {"date": "2023-03-13", "close": 10.96, "volume": 114460.0}, {"date": "2023-03-14", "close": 11.03, "volume": 66525.0}, {"date": "2023-03-15", "close": 11.05, "volume": 54549.0}, {"date": "2023-03-16", "close": 11.07, "volume": 47567.0}, {"date": "2023-03-17", "close": 11.11, "volume": 42778.0}, {"date": "2023-03-20", "close": 11.01, "volume": 60259.0}, {"date": "2023-03-21", "close": 11.03, "volume": 58068.0}, {"date": "2023-03-22", "close": 11.04, "volume": 40542.0}, {"date": "2023-03-23", "close": 11.01, "volume": 54747.0}, {"date": "2023-03-24", "close": 11.03, "volume": 42617.0}, {"date": "2023-03-27", "close": 10.97, "volume": 98741.0}, {"date": "2023-03-28", "close": 10.99, "volume": 106199.0}, {"date": "2023-03-29", "close": 11.03, "volume": 157773.0}, {"date": "2023-03-30", "close": 11.13, "volume": 70378.0}, {"date": "2023-03-31", "close": 11.19, "volume": 286720.0}, {"date": "2023-04-03", "close": 11.15, "volume": 211483.0}, {"date": "2023-04-04", "close": 11.13, "volume": 87932.0}, {"date": "2023-04-05", "close": 11.18, "volume": 46256.0}, {"date": "2023-04-06", "close": 11.21, "volume": 40028.0}, {"date": "2023-04-10", "close": 11.18, "volume": 102819.0}, {"date": "2023-04-11", "close": 11.23, "volume": 175063.0}, {"date": "2023-04-12", "close": 11.29, "volume": 34925.0}, {"date": "2023-04-13", "close": 11.24, "volume": 99247.0}, {"date": "2023-04-14", "close": 11.19, "volume": 45139.0}, {"date": "2023-04-17", "close": 11.19, "volume": 58734.0}, {"date": "2023-04-18", "close": 11.08, "volume": 110094.0}, {"date": "2023-04-19", "close": 11.04, "volume": 84875.0}, {"date": "2023-04-20", "close": 11.05, "volume": 47985.0}, {"date": "2023-04-21", "close": 11.05, "volume": 44192.0}, {"date": "2023-04-24", "close": 11.08, "volume": 21730.0}, {"date": "2023-04-25", "close": 11.04, "volume": 35148.0}, {"date": "2023-04-26", "close": 11.1, "volume": 37186.0}, {"date": "2023-04-27", "close": 11.11, "volume": 38275.0}, {"date": "2023-04-28", "close": 11.19, "volume": 46875.0}, {"date": "2023-05-01", "close": 11.28, "volume": 85961.0}, {"date": "2023-05-02", "close": 11.26, "volume": 64659.0}, {"date": "2023-05-03", "close": 11.16, "volume": 58002.0}, {"date": "2023-05-04", "close": 11.09, "volume": 63903.0}, {"date": "2023-05-05", "close": 11.2, "volume": 43011.0}, {"date": "2023-05-08", "close": 11.13, "volume": 35616.0}, {"date": "2023-05-09", "close": 11.06, "volume": 29470.0}, {"date": "2023-05-10", "close": 11.11, "volume": 26866.0}, {"date": "2023-05-11", "close": 11.09, "volume": 38152.0}, {"date": "2023-05-12", "close": 11.01, "volume": 33660.0}, {"date": "2023-05-15", "close": 11.01, "volume": 13896.0}, {"date": "2023-05-16", "close": 11.03, "volume": 61333.0}, {"date": "2023-05-17", "close": 11.02, "volume": 35088.0}, {"date": "2023-05-18", "close": 10.98, "volume": 19848.0}, {"date": "2023-05-19", "close": 10.91, "volume": 44851.0}, {"date": "2023-05-22", "close": 10.85, "volume": 32954.0}, {"date": "2023-05-23", "close": 10.83, "volume": 43813.0}, {"date": "2023-05-24", "close": 10.78, "volume": 28202.0}, {"date": "2023-05-25", "close": 10.75, "volume": 89124.0}, {"date": "2023-05-26", "close": 10.76, "volume": 17003.0}, {"date": "2023-05-30", "close": 10.83, "volume": 64675.0}, {"date": "2023-05-31", "close": 10.83, "volume": 71159.0}, {"date": "2023-06-01", "close": 10.9, "volume": 73812.0}, {"date": "2023-06-02", "close": 10.87, "volume": 78444.0}, {"date": "2023-06-05", "close": 10.89, "volume": 37771.0}, {"date": "2023-06-06", "close": 10.91, "volume": 51546.0}, {"date": "2023-06-07", "close": 10.92, "volume": 39428.0}, {"date": "2023-06-08", "close": 10.99, "volume": 49067.0}, {"date": "2023-06-09", "close": 11.03, "volume": 51415.0}, {"date": "2023-06-12", "close": 11.06, "volume": 24518.0}, {"date": "2023-06-13", "close": 11.06, "volume": 26234.0}, {"date": "2023-06-14", "close": 11.06, "volume": 21498.0}, {"date": "2023-06-15", "close": 11.05, "volume": 19756.0}, {"date": "2023-06-16", "close": 10.912, "volume": 60357.0}, {"date": "2023-06-20", "close": 10.99, "volume": 32221.0}, {"date": "2023-06-21", "close": 11.01, "volume": 26075.0}, {"date": "2023-06-22", "close": 10.89, "volume": 84231.0}, {"date": "2023-06-23", "close": 10.94, "volume": 65914.0}, {"date": "2023-06-26", "close": 11.0, "volume": 46014.0}, {"date": "2023-06-27", "close": 11.02, "volume": 57942.0}, {"date": "2023-06-28", "close": 11.08, "volume": 39252.0}, {"date": "2023-06-29", "close": 11.0, "volume": 40671.0}, {"date": "2023-06-30", "close": 11.05, "volume": 38253.0}, {"date": "2023-07-03", "close": 11.18, "volume": 49481.0}, {"date": "2023-07-05", "close": 11.14, "volume": 15682.0}, {"date": "2023-07-06", "close": 11.02, "volume": 34861.0}, {"date": "2023-07-07", "close": 11.11, "volume": 54162.0}, {"date": "2023-07-10", "close": 11.15, "volume": 18350.0}, {"date": "2023-07-11", "close": 11.15, "volume": 30101.0}, {"date": "2023-07-12", "close": 11.2, "volume": 37374.0}, {"date": "2023-07-13", "close": 11.21, "volume": 21818.0}, {"date": "2023-07-14", "close": 11.03, "volume": 117650.0}, {"date": "2023-07-17", "close": 11.06, "volume": 119234.0}, {"date": "2023-07-18", "close": 11.13, "volume": 41277.0}, {"date": "2023-07-19", "close": 11.14, "volume": 53392.0}, {"date": "2023-07-20", "close": 11.08, "volume": 27592.0}, {"date": "2023-07-21", "close": 11.13, "volume": 31189.0}, {"date": "2023-07-24", "close": 11.13, "volume": 31553.0}, {"date": "2023-07-25", "close": 11.08, "volume": 16538.0}, {"date": "2023-07-26", "close": 11.11, "volume": 39969.0}, {"date": "2023-07-27", "close": 11.03, "volume": 70048.0}, {"date": "2023-07-28", "close": 11.09, "volume": 41309.0}, {"date": "2023-07-31", "close": 11.12, "volume": 56227.0}, {"date": "2023-08-01", "close": 11.1, "volume": 41943.0}, {"date": "2023-08-02", "close": 11.06, "volume": 45416.0}, {"date": "2023-08-03", "close": 10.88, "volume": 67777.0}, {"date": "2023-08-04", "close": 10.9, "volume": 47547.0}, {"date": "2023-08-07", "close": 10.82, "volume": 68377.0}, {"date": "2023-08-08", "close": 10.87, "volume": 92941.0}, {"date": "2023-08-09", "close": 10.92, "volume": 41744.0}, {"date": "2023-08-10", "close": 10.88, "volume": 32723.0}, {"date": "2023-08-11", "close": 10.87, "volume": 40473.0}, {"date": "2023-08-14", "close": 10.85, "volume": 63453.0}, {"date": "2023-08-15", "close": 10.85, "volume": 22183.0}, {"date": "2023-08-16", "close": 10.82, "volume": 34196.0}, {"date": "2023-08-17", "close": 10.72, "volume": 46859.0}, {"date": "2023-08-18", "close": 10.74, "volume": 40275.0}, {"date": "2023-08-21", "close": 10.7, "volume": 86767.0}, {"date": "2023-08-22", "close": 10.64, "volume": 78266.0}, {"date": "2023-08-23", "close": 10.72, "volume": 27299.0}, {"date": "2023-08-24", "close": 10.65, "volume": 31427.0}, {"date": "2023-08-25", "close": 10.63, "volume": 33574.0}, {"date": "2023-08-28", "close": 10.65, "volume": 24927.0}, {"date": "2023-08-29", "close": 10.73, "volume": 46974.0}, {"date": "2023-08-30", "close": 10.72, "volume": 20555.0}, {"date": "2023-08-31", "close": 10.7, "volume": 57777.0}, {"date": "2023-09-01", "close": 10.69, "volume": 43897.0}, {"date": "2023-09-05", "close": 10.63, "volume": 73505.0}, {"date": "2023-09-06", "close": 10.65, "volume": 33815.0}, {"date": "2023-09-07", "close": 10.56, "volume": 90501.0}, {"date": "2023-09-08", "close": 10.48, "volume": 59508.0}, {"date": "2023-09-11", "close": 10.52, "volume": 93718.0}, {"date": "2023-09-12", "close": 10.5, "volume": 62630.0}, {"date": "2023-09-13", "close": 10.53, "volume": 51836.0}, {"date": "2023-09-14", "close": 10.46, "volume": 94913.0}, {"date": "2023-09-15", "close": 10.46, "volume": 54878.0}, {"date": "2023-09-18", "close": 10.48, "volume": 38508.0}, {"date": "2023-09-19", "close": 10.48, "volume": 42491.0}, {"date": "2023-09-20", "close": 10.5, "volume": 53561.0}, {"date": "2023-09-21", "close": 10.39, "volume": 34707.0}, {"date": "2023-09-22", "close": 10.39, "volume": 51591.0}, {"date": "2023-09-25", "close": 10.21, "volume": 90564.0}, {"date": "2023-09-26", "close": 10.12, "volume": 95097.0}, {"date": "2023-09-27", "close": 9.95, "volume": 120450.0}, {"date": "2023-09-28", "close": 9.95, "volume": 80729.0}, {"date": "2023-09-29", "close": 9.93, "volume": 52209.0}, {"date": "2023-10-02", "close": 9.92, "volume": 51576.0}, {"date": "2023-10-03", "close": 9.87, "volume": 64051.0}, {"date": "2023-10-04", "close": 9.87, "volume": 66665.0}, {"date": "2023-10-05", "close": 9.82, "volume": 54930.0}, {"date": "2023-10-06", "close": 9.75, "volume": 131095.0}, {"date": "2023-10-09", "close": 9.78, "volume": 37243.0}, {"date": "2023-10-10", "close": 9.81, "volume": 84051.0}, {"date": "2023-10-11", "close": 9.93, "volume": 77637.0}, {"date": "2023-10-12", "close": 9.94, "volume": 81695.0}, {"date": "2023-10-13", "close": 9.83, "volume": 81940.0}, {"date": "2023-10-16", "close": 9.79, "volume": 156217.0}, {"date": "2023-10-17", "close": 9.72, "volume": 52082.0}, {"date": "2023-10-18", "close": 9.66, "volume": 76949.0}, {"date": "2023-10-19", "close": 9.6, "volume": 85196.0}, {"date": "2023-10-20", "close": 9.59, "volume": 90672.0}, {"date": "2023-10-23", "close": 9.58, "volume": 194131.0}, {"date": "2023-10-24", "close": 9.61, "volume": 67898.0}, {"date": "2023-10-25", "close": 9.465, "volume": 69520.0}, {"date": "2023-10-26", "close": 9.53, "volume": 86373.0}, {"date": "2023-10-27", "close": 9.47, "volume": 74670.0}, {"date": "2023-10-30", "close": 9.53, "volume": 71117.0}, {"date": "2023-10-31", "close": 9.57, "volume": 102766.0}, {"date": "2023-11-01", "close": 9.67, "volume": 65920.0}, {"date": "2023-11-02", "close": 9.84, "volume": 150188.0}, {"date": "2023-11-03", "close": 10.01, "volume": 75641.0}, {"date": "2023-11-06", "close": 9.98, "volume": 84004.0}, {"date": "2023-11-07", "close": 10.13, "volume": 88149.0}, {"date": "2023-11-08", "close": 10.27, "volume": 91176.0}, {"date": "2023-11-09", "close": 10.22, "volume": 77467.0}, {"date": "2023-11-10", "close": 10.23, "volume": 65266.0}, {"date": "2023-11-13", "close": 10.18, "volume": 51426.0}, {"date": "2023-11-14", "close": 10.31, "volume": 50930.0}, {"date": "2023-11-15", "close": 10.37, "volume": 60219.0}, {"date": "2023-11-16", "close": 10.5, "volume": 72993.0}, {"date": "2023-11-17", "close": 10.6, "volume": 79329.0}, {"date": "2023-11-20", "close": 10.685, "volume": 88296.0}, {"date": "2023-11-21", "close": 10.78, "volume": 68361.0}, {"date": "2023-11-22", "close": 10.82, "volume": 22130.0}, {"date": "2023-11-24", "close": 10.845, "volume": 33788.0}, {"date": "2023-11-27", "close": 10.84, "volume": 99598.0}, {"date": "2023-11-28", "close": 10.86, "volume": 125755.0}, {"date": "2023-11-29", "close": 10.98, "volume": 62719.0}, {"date": "2023-11-30", "close": 11.02, "volume": 141995.0}, {"date": "2023-12-01", "close": 11.13, "volume": 80259.0}, {"date": "2023-12-04", "close": 11.12, "volume": 99709.0}, {"date": "2023-12-05", "close": 11.17, "volume": 135991.0}, {"date": "2023-12-06", "close": 11.185, "volume": 88113.0}, {"date": "2023-12-07", "close": 11.24, "volume": 76646.0}, {"date": "2023-12-08", "close": 11.22, "volume": 53032.0}, {"date": "2023-12-11", "close": 11.25, "volume": 59765.0}, {"date": "2023-12-12", "close": 11.29, "volume": 81532.0}, {"date": "2023-12-13", "close": 11.4, "volume": 162125.0}, {"date": "2023-12-14", "close": 11.68, "volume": 80111.0}, {"date": "2023-12-15", "close": 11.46, "volume": 91848.0}, {"date": "2023-12-18", "close": 11.38, "volume": 64789.0}, {"date": "2023-12-19", "close": 11.475, "volume": 95004.0}, {"date": "2023-12-20", "close": 11.4, "volume": 83098.0}, {"date": "2023-12-21", "close": 11.4, "volume": 79517.0}, {"date": "2023-12-22", "close": 11.4, "volume": 117098.0}, {"date": "2023-12-26", "close": 11.5, "volume": 114482.0}, {"date": "2023-12-27", "close": 11.37, "volume": 226550.0}, {"date": "2023-12-28", "close": 11.3, "volume": 122713.0}, {"date": "2023-12-29", "close": 11.36, "volume": 176919.0}, {"date": "2024-01-02", "close": 11.43, "volume": 51140.0}, {"date": "2024-01-03", "close": 11.48, "volume": 70708.0}, {"date": "2024-01-04", "close": 11.52, "volume": 52970.0}, {"date": "2024-01-05", "close": 11.48, "volume": 45265.0}, {"date": "2024-01-08", "close": 11.55, "volume": 54684.0}, {"date": "2024-01-09", "close": 11.451, "volume": 64649.0}, {"date": "2024-01-10", "close": 11.44, "volume": 44810.0}, {"date": "2024-01-11", "close": 11.43, "volume": 31113.0}, {"date": "2024-01-12", "close": 11.4, "volume": 56823.0}, {"date": "2024-01-16", "close": 11.285, "volume": 63967.0}, {"date": "2024-01-17", "close": 11.15, "volume": 111058.0}, {"date": "2024-01-18", "close": 11.08, "volume": 63632.0}, {"date": "2024-01-19", "close": 11.1, "volume": 119564.0}, {"date": "2024-01-22", "close": 11.17, "volume": 70979.0}, {"date": "2024-01-23", "close": 11.13, "volume": 56724.0}, {"date": "2024-01-24", "close": 11.215, "volume": 77595.0}, {"date": "2024-01-25", "close": 11.24, "volume": 34616.0}, {"date": "2024-01-26", "close": 11.22, "volume": 41633.0}, {"date": "2024-01-29", "close": 11.3, "volume": 34437.0}, {"date": "2024-01-30", "close": 11.3, "volume": 24390.0}, {"date": "2024-01-31", "close": 11.37, "volume": 56680.0}, {"date": "2024-02-01", "close": 11.46, "volume": 71282.0}, {"date": "2024-02-02", "close": 11.38, "volume": 57521.0}, {"date": "2024-02-05", "close": 11.3, "volume": 41943.0}, {"date": "2024-02-06", "close": 11.39, "volume": 57046.0}, {"date": "2024-02-07", "close": 11.38, "volume": 54812.0}, {"date": "2024-02-08", "close": 11.4, "volume": 18846.0}, {"date": "2024-02-09", "close": 11.44, "volume": 72376.0}, {"date": "2024-02-12", "close": 11.485, "volume": 48140.0}, {"date": "2024-02-13", "close": 11.39, "volume": 64519.0}, {"date": "2024-02-14", "close": 11.41, "volume": 44144.0}, {"date": "2024-02-15", "close": 11.46, "volume": 22319.0}, {"date": "2024-02-16", "close": 11.43, "volume": 35114.0}, {"date": "2024-02-20", "close": 11.45, "volume": 27486.0}, {"date": "2024-02-21", "close": 11.45, "volume": 28919.0}, {"date": "2024-02-22", "close": 11.46, "volume": 48336.0}, {"date": "2024-02-23", "close": 11.4, "volume": 70592.0}, {"date": "2024-02-26", "close": 11.34, "volume": 51577.0}, {"date": "2024-02-27", "close": 11.32, "volume": 32580.0}, {"date": "2024-02-28", "close": 11.3652, "volume": 17717.0}, {"date": "2024-02-29", "close": 11.37, "volume": 50356.0}, {"date": "2024-03-01", "close": 11.41, "volume": 28427.0}, {"date": "2024-03-04", "close": 11.42, "volume": 67414.0}, {"date": "2024-03-05", "close": 11.45, "volume": 37281.0}, {"date": "2024-03-06", "close": 11.51, "volume": 38996.0}, {"date": "2024-03-07", "close": 11.52, "volume": 18702.0}, {"date": "2024-03-08", "close": 11.51, "volume": 54521.0}, {"date": "2024-03-11", "close": 11.525, "volume": 44485.0}, {"date": "2024-03-12", "close": 11.52, "volume": 15604.0}, {"date": "2024-03-13", "close": 11.54, "volume": 48374.0}, {"date": "2024-03-14", "close": 11.43, "volume": 35233.0}, {"date": "2024-03-15", "close": 11.47, "volume": 152083.0}, {"date": "2024-03-18", "close": 11.49, "volume": 32764.0}, {"date": "2024-03-19", "close": 11.495, "volume": 12883.0}, {"date": "2024-03-20", "close": 11.5, "volume": 29077.0}, {"date": "2024-03-21", "close": 11.51, "volume": 41830.0}, {"date": "2024-03-22", "close": 11.62, "volume": 91333.0}, {"date": "2024-03-25", "close": 11.58, "volume": 45432.0}, {"date": "2024-03-26", "close": 11.59, "volume": 54849.0}, {"date": "2024-03-27", "close": 11.555, "volume": 34955.0}, {"date": "2024-03-28", "close": 11.51, "volume": 61216.0}, {"date": "2024-04-01", "close": 11.56, "volume": 85165.0}, {"date": "2024-04-02", "close": 11.52, "volume": 37818.0}, {"date": "2024-04-03", "close": 11.465, "volume": 65346.0}, {"date": "2024-04-04", "close": 11.55, "volume": 34656.0}, {"date": "2024-04-05", "close": 11.49, "volume": 61786.0}, {"date": "2024-04-08", "close": 11.48, "volume": 53977.0}, {"date": "2024-04-09", "close": 11.51, "volume": 34168.0}, {"date": "2024-04-10", "close": 11.36, "volume": 69772.0}, {"date": "2024-04-11", "close": 11.35, "volume": 60762.0}, {"date": "2024-04-12", "close": 11.25, "volume": 86397.0}, {"date": "2024-04-15", "close": 11.16, "volume": 67020.0}, {"date": "2024-04-16", "close": 11.12, "volume": 66344.0}, {"date": "2024-04-17", "close": 11.13, "volume": 64212.0}, {"date": "2024-04-18", "close": 11.1, "volume": 54438.0}, {"date": "2024-04-19", "close": 11.1, "volume": 57835.0}, {"date": "2024-04-22", "close": 11.105, "volume": 24194.0}, {"date": "2024-04-23", "close": 11.09, "volume": 78607.0}, {"date": "2024-04-24", "close": 11.06, "volume": 31277.0}, {"date": "2024-04-25", "close": 11.01, "volume": 59530.0}, {"date": "2024-04-26", "close": 11.02, "volume": 25392.0}, {"date": "2024-04-29", "close": 11.04, "volume": 28530.0}, {"date": "2024-04-30", "close": 11.04, "volume": 20344.0}, {"date": "2024-05-01", "close": 11.06, "volume": 85372.0}, {"date": "2024-05-02", "close": 11.06, "volume": 51944.0}, {"date": "2024-05-03", "close": 11.23, "volume": 75515.0}, {"date": "2024-05-06", "close": 11.26, "volume": 25418.0}, {"date": "2024-05-07", "close": 11.3, "volume": 38352.0}, {"date": "2024-05-08", "close": 11.37, "volume": 12557.0}, {"date": "2024-05-09", "close": 11.35, "volume": 14276.0}, {"date": "2024-05-10", "close": 11.3, "volume": 26645.0}, {"date": "2024-05-13", "close": 11.35, "volume": 24870.0}, {"date": "2024-05-14", "close": 11.28, "volume": 36723.0}, {"date": "2024-05-15", "close": 11.34, "volume": 20234.0}, {"date": "2024-05-16", "close": 11.33, "volume": 18943.0}, {"date": "2024-05-17", "close": 11.33, "volume": 57813.0}, {"date": "2024-05-20", "close": 11.3, "volume": 38989.0}, {"date": "2024-05-21", "close": 11.28, "volume": 35794.0}, {"date": "2024-05-22", "close": 11.2, "volume": 64592.0}, {"date": "2024-05-23", "close": 11.14, "volume": 97499.0}, {"date": "2024-05-24", "close": 11.24, "volume": 35627.0}, {"date": "2024-05-28", "close": 11.119, "volume": 72405.0}, {"date": "2024-05-29", "close": 11.02, "volume": 66444.0}, {"date": "2024-05-30", "close": 11.02, "volume": 54636.0}, {"date": "2024-05-31", "close": 11.06, "volume": 103108.0}, {"date": "2024-06-03", "close": 11.11, "volume": 123919.0}, {"date": "2024-06-04", "close": 11.21, "volume": 39919.0}, {"date": "2024-06-05", "close": 11.29, "volume": 37726.0}, {"date": "2024-06-06", "close": 11.33, "volume": 118169.0}, {"date": "2024-06-07", "close": 11.305, "volume": 80625.0}, {"date": "2024-06-10", "close": 11.38, "volume": 36321.0}, {"date": "2024-06-11", "close": 11.41, "volume": 23858.0}, {"date": "2024-06-12", "close": 11.435, "volume": 26335.0}, {"date": "2024-06-13", "close": 11.465, "volume": 17500.0}, {"date": "2024-06-14", "close": 11.42, "volume": 32107.0}, {"date": "2024-06-17", "close": 11.39, "volume": 31804.0}, {"date": "2024-06-18", "close": 11.42, "volume": 33517.0}, {"date": "2024-06-20", "close": 11.375, "volume": 23962.0}, {"date": "2024-06-21", "close": 11.35, "volume": 65349.0}, {"date": "2024-06-24", "close": 11.37, "volume": 27756.0}, {"date": "2024-06-25", "close": 11.395, "volume": 36055.0}, {"date": "2024-06-26", "close": 11.37, "volume": 39525.0}, {"date": "2024-06-27", "close": 11.4, "volume": 39728.0}, {"date": "2024-06-28", "close": 11.4399, "volume": 18116.0}, {"date": "2024-07-01", "close": 11.45, "volume": 71260.0}, {"date": "2024-07-02", "close": 11.48, "volume": 69607.0}, {"date": "2024-07-03", "close": 11.5, "volume": 18054.0}, {"date": "2024-07-05", "close": 11.51, "volume": 46941.0}, {"date": "2024-07-08", "close": 11.511, "volume": 20936.0}, {"date": "2024-07-09", "close": 11.53, "volume": 34868.0}, {"date": "2024-07-10", "close": 11.55, "volume": 25946.0}, {"date": "2024-07-11", "close": 11.645, "volume": 80975.0}, {"date": "2024-07-12", "close": 11.68, "volume": 14931.0}, {"date": "2024-07-15", "close": 11.575, "volume": 57206.0}, {"date": "2024-07-16", "close": 11.54, "volume": 67857.0}, {"date": "2024-07-17", "close": 11.52, "volume": 31597.0}, {"date": "2024-07-18", "close": 11.505, "volume": 42307.0}, {"date": "2024-07-19", "close": 11.48, "volume": 19144.0}, {"date": "2024-07-22", "close": 11.46, "volume": 71562.0}, {"date": "2024-07-23", "close": 11.49, "volume": 18616.0}, {"date": "2024-07-24", "close": 11.4767, "volume": 22900.0}, {"date": "2024-07-25", "close": 11.485, "volume": 56836.0}, {"date": "2024-07-26", "close": 11.53, "volume": 68691.0}, {"date": "2024-07-29", "close": 11.51, "volume": 47063.0}, {"date": "2024-07-30", "close": 11.5, "volume": 14626.0}, {"date": "2024-07-31", "close": 11.61, "volume": 72850.0}, {"date": "2024-08-01", "close": 11.67, "volume": 53583.0}, {"date": "2024-08-02", "close": 11.74, "volume": 118042.0}, {"date": "2024-08-05", "close": 11.63, "volume": 57878.0}, {"date": "2024-08-06", "close": 11.75, "volume": 64839.0}, {"date": "2024-08-07", "close": 11.735, "volume": 50520.0}, {"date": "2024-08-08", "close": 11.71, "volume": 24690.0}, {"date": "2024-08-09", "close": 11.77, "volume": 66788.0}, {"date": "2024-08-12", "close": 11.745, "volume": 20537.0}, {"date": "2024-08-13", "close": 11.8, "volume": 18261.0}, {"date": "2024-08-14", "close": 11.81, "volume": 12463.0}, {"date": "2024-08-15", "close": 11.725, "volume": 36443.0}, {"date": "2024-08-16", "close": 11.74, "volume": 49543.0}, {"date": "2024-08-19", "close": 11.7, "volume": 63975.0}, {"date": "2024-08-20", "close": 11.77, "volume": 65784.0}, {"date": "2024-08-21", "close": 11.74, "volume": 27994.0}, {"date": "2024-08-22", "close": 11.7, "volume": 35508.0}, {"date": "2024-08-23", "close": 11.77, "volume": 44749.0}, {"date": "2024-08-26", "close": 11.74, "volume": 32435.0}, {"date": "2024-08-27", "close": 11.71, "volume": 107168.0}, {"date": "2024-08-28", "close": 11.69, "volume": 23974.0}, {"date": "2024-08-29", "close": 11.7, "volume": 54063.0}, {"date": "2024-08-30", "close": 11.71, "volume": 44326.0}, {"date": "2024-09-03", "close": 11.72, "volume": 59077.0}, {"date": "2024-09-04", "close": 11.75, "volume": 106390.0}, {"date": "2024-09-05", "close": 11.75, "volume": 85533.0}, {"date": "2024-09-06", "close": 11.79, "volume": 33768.0}, {"date": "2024-09-09", "close": 11.84, "volume": 38505.0}, {"date": "2024-09-10", "close": 11.83, "volume": 43993.0}, {"date": "2024-09-11", "close": 11.865, "volume": 27896.0}, {"date": "2024-09-12", "close": 11.98, "volume": 37777.0}, {"date": "2024-09-13", "close": 12.03, "volume": 39684.0}, {"date": "2024-09-16", "close": 11.992, "volume": 44472.0}, {"date": "2024-09-17", "close": 11.965, "volume": 76506.0}, {"date": "2024-09-18", "close": 11.91, "volume": 55351.0}, {"date": "2024-09-19", "close": 11.81, "volume": 208945.0}, {"date": "2024-09-20", "close": 11.9, "volume": 116081.0}, {"date": "2024-09-23", "close": 11.85, "volume": 74151.0}, {"date": "2024-09-24", "close": 11.95, "volume": 53651.0}, {"date": "2024-09-25", "close": 11.97, "volume": 81732.0}, {"date": "2024-09-26", "close": 11.93, "volume": 71329.0}, {"date": "2024-09-27", "close": 11.98, "volume": 96070.0}, {"date": "2024-09-30", "close": 12.01, "volume": 45496.0}, {"date": "2024-10-01", "close": 12.06, "volume": 62801.0}, {"date": "2024-10-02", "close": 12.05, "volume": 91733.0}, {"date": "2024-10-03", "close": 12.0, "volume": 40046.0}, {"date": "2024-10-04", "close": 11.98, "volume": 77321.0}, {"date": "2024-10-07", "close": 11.95, "volume": 32841.0}, {"date": "2024-10-08", "close": 11.94, "volume": 68834.0}, {"date": "2024-10-09", "close": 11.93, "volume": 34649.0}, {"date": "2024-10-10", "close": 11.902, "volume": 40580.0}, {"date": "2024-10-11", "close": 11.91, "volume": 17324.0}, {"date": "2024-10-14", "close": 11.91, "volume": 43532.0}, {"date": "2024-10-15", "close": 11.93, "volume": 53242.0}, {"date": "2024-10-16", "close": 11.9, "volume": 30161.0}, {"date": "2024-10-17", "close": 11.83, "volume": 76412.0}, {"date": "2024-10-18", "close": 11.98, "volume": 41645.0}, {"date": "2024-10-21", "close": 11.88, "volume": 26801.0}, {"date": "2024-10-22", "close": 11.88, "volume": 111731.0}, {"date": "2024-10-23", "close": 11.72, "volume": 48305.0}, {"date": "2024-10-24", "close": 11.58, "volume": 72469.0}, {"date": "2024-10-25", "close": 11.7, "volume": 56464.0}, {"date": "2024-10-28", "close": 11.58, "volume": 42855.0}, {"date": "2024-10-29", "close": 11.5, "volume": 70571.0}, {"date": "2024-10-30", "close": 11.5227, "volume": 18373.0}, {"date": "2024-10-31", "close": 11.62, "volume": 33210.0}, {"date": "2024-11-01", "close": 11.61, "volume": 70385.0}, {"date": "2024-11-04", "close": 11.61, "volume": 62489.0}, {"date": "2024-11-05", "close": 11.66, "volume": 51313.0}, {"date": "2024-11-06", "close": 11.6, "volume": 68584.0}, {"date": "2024-11-07", "close": 11.65, "volume": 67943.0}, {"date": "2024-11-08", "close": 11.73, "volume": 77203.0}, {"date": "2024-11-11", "close": 11.73, "volume": 38391.0}, {"date": "2024-11-12", "close": 11.65, "volume": 86139.0}, {"date": "2024-11-13", "close": 11.68, "volume": 49326.0}, {"date": "2024-11-14", "close": 11.7, "volume": 56940.0}, {"date": "2024-11-15", "close": 11.68, "volume": 169852.0}, {"date": "2024-11-18", "close": 11.63, "volume": 47235.0}, {"date": "2024-11-19", "close": 11.6, "volume": 37903.0}, {"date": "2024-11-20", "close": 11.61, "volume": 67160.0}, {"date": "2024-11-21", "close": 11.63, "volume": 83336.0}, {"date": "2024-11-22", "close": 11.65, "volume": 51096.0}, {"date": "2024-11-25", "close": 11.74, "volume": 146374.0}, {"date": "2024-11-26", "close": 11.73, "volume": 106864.0}, {"date": "2024-11-27", "close": 11.83, "volume": 49661.0}, {"date": "2024-11-29", "close": 12.01, "volume": 38786.0}, {"date": "2024-12-02", "close": 12.09, "volume": 76696.0}, {"date": "2024-12-03", "close": 11.95, "volume": 137707.0}, {"date": "2024-12-04", "close": 11.95, "volume": 56334.0}, {"date": "2024-12-05", "close": 11.83, "volume": 123780.0}, {"date": "2024-12-06", "close": 11.91, "volume": 45189.0}, {"date": "2024-12-09", "close": 11.93, "volume": 61505.0}, {"date": "2024-12-10", "close": 11.9, "volume": 54946.0}, {"date": "2024-12-11", "close": 11.91, "volume": 77736.0}, {"date": "2024-12-12", "close": 11.81, "volume": 41899.0}, {"date": "2024-12-13", "close": 11.7, "volume": 89190.0}, {"date": "2024-12-16", "close": 11.67, "volume": 136286.0}, {"date": "2024-12-17", "close": 11.56, "volume": 68129.0}, {"date": "2024-12-18", "close": 11.5, "volume": 79153.0}, {"date": "2024-12-19", "close": 11.4, "volume": 55934.0}, {"date": "2024-12-20", "close": 11.36, "volume": 62729.0}, {"date": "2024-12-23", "close": 11.3, "volume": 76693.0}, {"date": "2024-12-24", "close": 11.24, "volume": 93565.0}, {"date": "2024-12-26", "close": 11.17, "volume": 126471.0}, {"date": "2024-12-27", "close": 11.09, "volume": 182560.0}, {"date": "2024-12-30", "close": 11.15, "volume": 199262.0}, {"date": "2024-12-31", "close": 11.18, "volume": 145680.0}, {"date": "2025-01-02", "close": 11.32, "volume": 80830.0}, {"date": "2025-01-03", "close": 11.3627, "volume": 57183.0}, {"date": "2025-01-06", "close": 11.46, "volume": 145615.0}, {"date": "2025-01-07", "close": 11.46, "volume": 75552.0}, {"date": "2025-01-08", "close": 11.38, "volume": 49197.0}, {"date": "2025-01-10", "close": 11.33, "volume": 45162.0}, {"date": "2025-01-13", "close": 11.32, "volume": 79050.0}, {"date": "2025-01-14", "close": 11.39, "volume": 36414.0}, {"date": "2025-01-15", "close": 11.43, "volume": 33761.0}, {"date": "2025-01-16", "close": 11.42, "volume": 43981.0}, {"date": "2025-01-17", "close": 11.43, "volume": 39985.0}, {"date": "2025-01-21", "close": 11.54, "volume": 18876.0}, {"date": "2025-01-22", "close": 11.41, "volume": 64155.0}, {"date": "2025-01-23", "close": 11.39, "volume": 47917.0}, {"date": "2025-01-24", "close": 11.4, "volume": 53547.0}, {"date": "2025-01-27", "close": 11.48, "volume": 30438.0}, {"date": "2025-01-28", "close": 11.55, "volume": 98717.0}, {"date": "2025-01-29", "close": 11.52, "volume": 41199.0}, {"date": "2025-01-30", "close": 11.59, "volume": 21619.0}, {"date": "2025-01-31", "close": 11.7, "volume": 35601.0}, {"date": "2025-02-03", "close": 11.67, "volume": 50074.0}, {"date": "2025-02-04", "close": 11.64, "volume": 46249.0}, {"date": "2025-02-05", "close": 11.67, "volume": 23310.0}, {"date": "2025-02-06", "close": 11.63, "volume": 56470.0}, {"date": "2025-02-07", "close": 11.57, "volume": 60685.0}, {"date": "2025-02-10", "close": 11.55, "volume": 78268.0}, {"date": "2025-02-11", "close": 11.51, "volume": 43538.0}, {"date": "2025-02-12", "close": 11.44, "volume": 44814.0}, {"date": "2025-02-13", "close": 11.47, "volume": 42073.0}, {"date": "2025-02-14", "close": 11.53, "volume": 56731.0}, {"date": "2025-02-18", "close": 11.53, "volume": 30579.0}, {"date": "2025-02-19", "close": 11.6, "volume": 18620.0}, {"date": "2025-02-20", "close": 11.57, "volume": 28470.0}, {"date": "2025-02-21", "close": 11.61, "volume": 26375.0}, {"date": "2025-02-24", "close": 11.6, "volume": 21842.0}, {"date": "2025-02-25", "close": 11.69, "volume": 39102.0}, {"date": "2025-02-26", "close": 11.68, "volume": 30082.0}, {"date": "2025-02-27", "close": 11.63, "volume": 44270.0}, {"date": "2025-02-28", "close": 11.68, "volume": 41018.0}, {"date": "2025-03-03", "close": 11.73, "volume": 91556.0}, {"date": "2025-03-04", "close": 11.67, "volume": 49994.0}, {"date": "2025-03-05", "close": 11.68, "volume": 37389.0}, {"date": "2025-03-06", "close": 11.68, "volume": 42462.0}, {"date": "2025-03-07", "close": 11.57, "volume": 36457.0}, {"date": "2025-03-10", "close": 11.62, "volume": 63820.0}, {"date": "2025-03-11", "close": 11.58, "volume": 33276.0}, {"date": "2025-03-12", "close": 11.54, "volume": 35568.0}, {"date": "2025-03-13", "close": 11.53, "volume": 86964.0}, {"date": "2025-03-14", "close": 11.45, "volume": 53005.0}, {"date": "2025-03-17", "close": 11.46, "volume": 34214.0}, {"date": "2025-03-18", "close": 11.37, "volume": 47917.0}, {"date": "2025-03-19", "close": 11.36, "volume": 53595.0}, {"date": "2025-03-20", "close": 11.345, "volume": 73551.0}, {"date": "2025-03-21", "close": 11.3809, "volume": 43001.0}, {"date": "2025-03-24", "close": 11.42, "volume": 43592.0}, {"date": "2025-03-25", "close": 11.37, "volume": 36431.0}, {"date": "2025-03-26", "close": 11.3, "volume": 39168.0}, {"date": "2025-03-27", "close": 11.24, "volume": 52309.0}, {"date": "2025-03-28", "close": 11.3, "volume": 34135.0}, {"date": "2025-03-31", "close": 11.38, "volume": 54839.0}, {"date": "2025-04-01", "close": 11.51, "volume": 75886.0}, {"date": "2025-04-02", "close": 11.53, "volume": 48348.0}, {"date": "2025-04-03", "close": 11.64, "volume": 40657.0}, {"date": "2025-04-04", "close": 11.5, "volume": 60345.0}, {"date": "2025-04-07", "close": 11.29, "volume": 71339.0}, {"date": "2025-04-08", "close": 11.07, "volume": 60446.0}, {"date": "2025-04-09", "close": 11.2, "volume": 135449.0}, {"date": "2025-04-10", "close": 11.0, "volume": 59707.0}, {"date": "2025-04-11", "close": 11.03, "volume": 135888.0}, {"date": "2025-04-14", "close": 11.11, "volume": 143320.0}, {"date": "2025-04-15", "close": 11.14, "volume": 26006.0}, {"date": "2025-04-16", "close": 11.13, "volume": 85442.0}, {"date": "2025-04-17", "close": 11.11, "volume": 20881.0}, {"date": "2025-04-21", "close": 10.95, "volume": 49294.0}, {"date": "2025-04-22", "close": 11.02, "volume": 49820.0}, {"date": "2025-04-23", "close": 11.1, "volume": 59763.0}, {"date": "2025-04-24", "close": 11.21, "volume": 58148.0}, {"date": "2025-04-25", "close": 11.25, "volume": 25685.0}, {"date": "2025-04-28", "close": 11.227, "volume": 61594.0}, {"date": "2025-04-29", "close": 11.28, "volume": 38077.0}, {"date": "2025-04-30", "close": 11.4, "volume": 61069.0}, {"date": "2025-05-01", "close": 11.47, "volume": 49985.0}, {"date": "2025-05-02", "close": 11.4, "volume": 54391.0}, {"date": "2025-05-05", "close": 11.44, "volume": 76471.0}, {"date": "2025-05-06", "close": 11.485, "volume": 83532.0}, {"date": "2025-05-07", "close": 11.61, "volume": 105123.0}, {"date": "2025-05-08", "close": 11.63, "volume": 47529.0}, {"date": "2025-05-09", "close": 11.69, "volume": 59251.0}, {"date": "2025-05-12", "close": 11.57, "volume": 83744.0}, {"date": "2025-05-13", "close": 11.58, "volume": 41895.0}, {"date": "2025-05-14", "close": 11.505, "volume": 61207.0}, {"date": "2025-05-15", "close": 11.51, "volume": 19732.0}, {"date": "2025-05-16", "close": 11.59, "volume": 15346.0}, {"date": "2025-05-19", "close": 11.49, "volume": 45131.0}, {"date": "2025-05-20", "close": 11.4, "volume": 17787.0}, {"date": "2025-05-21", "close": 11.31, "volume": 46265.0}, {"date": "2025-05-22", "close": 11.32, "volume": 33189.0}, {"date": "2025-05-23", "close": 11.31, "volume": 28487.0}, {"date": "2025-05-27", "close": 11.38, "volume": 51834.0}, {"date": "2025-05-28", "close": 11.36, "volume": 17104.0}, {"date": "2025-05-29", "close": 11.35, "volume": 34744.0}, {"date": "2025-05-30", "close": 11.41, "volume": 23272.0}, {"date": "2025-06-02", "close": 11.3, "volume": 59822.0}, {"date": "2025-06-03", "close": 11.25, "volume": 54861.0}, {"date": "2025-06-04", "close": 11.35, "volume": 44240.0}, {"date": "2025-06-05", "close": 11.36, "volume": 21551.0}, {"date": "2025-06-06", "close": 11.37, "volume": 49691.0}, {"date": "2025-06-09", "close": 11.23, "volume": 89617.0}, {"date": "2025-06-10", "close": 11.25, "volume": 71740.0}, {"date": "2025-06-11", "close": 11.2, "volume": 66354.0}, {"date": "2025-06-12", "close": 11.215, "volume": 38472.0}, {"date": "2025-06-13", "close": 11.1, "volume": 41723.0}, {"date": "2025-06-16", "close": 11.06, "volume": 109380.0}, {"date": "2025-06-17", "close": 11.07, "volume": 21389.0}, {"date": "2025-06-18", "close": 11.035, "volume": 34812.0}, {"date": "2025-06-20", "close": 11.015, "volume": 44322.0}, {"date": "2025-06-23", "close": 11.01, "volume": 102932.0}, {"date": "2025-06-24", "close": 11.0, "volume": 69702.0}, {"date": "2025-06-25", "close": 11.02, "volume": 54123.0}, {"date": "2025-06-26", "close": 11.0, "volume": 56231.0}, {"date": "2025-06-27", "close": 10.94, "volume": 124260.0}, {"date": "2025-06-30", "close": 11.04, "volume": 63908.0}, {"date": "2025-07-01", "close": 11.09, "volume": 48345.0}, {"date": "2025-07-02", "close": 11.04, "volume": 113197.0}, {"date": "2025-07-03", "close": 11.07, "volume": 34648.0}, {"date": "2025-07-07", "close": 11.06, "volume": 63697.0}, {"date": "2025-07-08", "close": 11.021, "volume": 66852.0}, {"date": "2025-07-09", "close": 11.03, "volume": 67512.0}, {"date": "2025-07-10", "close": 10.93, "volume": 60766.0}, {"date": "2025-07-11", "close": 10.92, "volume": 62167.0}, {"date": "2025-07-14", "close": 10.94, "volume": 70299.0}, {"date": "2025-07-15", "close": 10.8, "volume": 77826.0}, {"date": "2025-07-16", "close": 10.8, "volume": 86532.0}, {"date": "2025-07-17", "close": 10.7, "volume": 78884.0}, {"date": "2025-07-18", "close": 10.65, "volume": 69213.0}, {"date": "2025-07-21", "close": 10.69, "volume": 43111.0}, {"date": "2025-07-22", "close": 10.71, "volume": 40356.0}, {"date": "2025-07-23", "close": 10.68, "volume": 50661.0}, {"date": "2025-07-24", "close": 10.795, "volume": 85164.0}, {"date": "2025-07-25", "close": 10.78, "volume": 38125.0}, {"date": "2025-07-28", "close": 10.78, "volume": 61113.0}, {"date": "2025-07-29", "close": 10.85, "volume": 71836.0}, {"date": "2025-07-30", "close": 10.83, "volume": 62239.0}, {"date": "2025-07-31", "close": 10.91, "volume": 47751.0}, {"date": "2025-08-01", "close": 11.03, "volume": 73054.0}, {"date": "2025-08-04", "close": 11.05, "volume": 20837.0}, {"date": "2025-08-05", "close": 11.1, "volume": 37242.0}, {"date": "2025-08-06", "close": 11.29, "volume": 112041.0}, {"date": "2025-08-07", "close": 11.27, "volume": 57855.0}, {"date": "2025-08-08", "close": 11.3, "volume": 39809.0}, {"date": "2025-08-11", "close": 11.23, "volume": 55408.0}, {"date": "2025-08-12", "close": 11.25, "volume": 29930.0}, {"date": "2025-08-13", "close": 11.223, "volume": 31481.0}, {"date": "2025-08-14", "close": 11.24, "volume": 55583.0}, {"date": "2025-08-15", "close": 11.2, "volume": 42378.0}, {"date": "2025-08-18", "close": 11.12, "volume": 94257.0}, {"date": "2025-08-19", "close": 11.05, "volume": 54338.0}, {"date": "2025-08-20", "close": 11.07, "volume": 102770.0}, {"date": "2025-08-21", "close": 11.11, "volume": 28858.0}, {"date": "2025-08-22", "close": 11.19, "volume": 42617.0}, {"date": "2025-08-25", "close": 11.16, "volume": 35514.0}, {"date": "2025-08-26", "close": 11.09, "volume": 39653.0}, {"date": "2025-08-27", "close": 11.14, "volume": 54709.0}, {"date": "2025-08-28", "close": 11.16, "volume": 120386.0}, {"date": "2025-08-29", "close": 11.17, "volume": 97074.0}, {"date": "2025-09-02", "close": 11.17, "volume": 62014.0}, {"date": "2025-09-03", "close": 11.19, "volume": 75622.0}, {"date": "2025-09-04", "close": 11.2, "volume": 47045.0}, {"date": "2025-09-05", "close": 11.35, "volume": 31526.0}, {"date": "2025-09-08", "close": 11.37, "volume": 46748.0}, {"date": "2025-09-09", "close": 11.32, "volume": 47484.0}, {"date": "2025-09-10", "close": 11.43, "volume": 44428.0}, {"date": "2025-09-11", "close": 11.47, "volume": 70395.0}, {"date": "2025-09-12", "close": 11.46, "volume": 66902.0}, {"date": "2025-09-15", "close": 11.4, "volume": 95424.0}, {"date": "2025-09-16", "close": 11.44, "volume": 74477.0}, {"date": "2025-09-17", "close": 11.39, "volume": 54234.0}, {"date": "2025-09-18", "close": 11.41, "volume": 40952.0}, {"date": "2025-09-19", "close": 11.4, "volume": 35217.0}, {"date": "2025-09-22", "close": 11.39, "volume": 39037.0}, {"date": "2025-09-23", "close": 11.38, "volume": 27821.0}, {"date": "2025-09-24", "close": 11.27, "volume": 130799.0}, {"date": "2025-09-25", "close": 11.24, "volume": 39103.0}, {"date": "2025-09-26", "close": 11.2, "volume": 24054.0}, {"date": "2025-09-29", "close": 11.26, "volume": 67729.0}, {"date": "2025-09-30", "close": 11.28, "volume": 29599.0}, {"date": "2025-10-01", "close": 11.34, "volume": 76639.0}, {"date": "2025-10-02", "close": 11.28, "volume": 145501.0}, {"date": "2025-10-03", "close": 11.27, "volume": 82280.0}, {"date": "2025-10-06", "close": 11.25, "volume": 94710.0}, {"date": "2025-10-07", "close": 11.33, "volume": 151549.0}, {"date": "2025-10-08", "close": 11.42, "volume": 125605.0}, {"date": "2025-10-09", "close": 11.42, "volume": 72952.0}, {"date": "2025-10-10", "close": 11.44, "volume": 76761.0}, {"date": "2025-10-13", "close": 11.48, "volume": 94859.0}, {"date": "2025-10-14", "close": 11.5, "volume": 38307.0}, {"date": "2025-10-15", "close": 11.49, "volume": 50873.0}, {"date": "2025-10-16", "close": 11.49, "volume": 58878.0}, {"date": "2025-10-17", "close": 11.45, "volume": 45186.0}, {"date": "2025-10-20", "close": 11.45, "volume": 38652.0}, {"date": "2025-10-21", "close": 11.48, "volume": 105302.0}, {"date": "2025-10-22", "close": 11.47, "volume": 88660.0}, {"date": "2025-10-23", "close": 11.51, "volume": 42395.0}, {"date": "2025-10-24", "close": 11.51, "volume": 49318.0}, {"date": "2025-10-27", "close": 11.45, "volume": 68249.0}, {"date": "2025-10-28", "close": 11.47, "volume": 42886.0}, {"date": "2025-10-29", "close": 11.45, "volume": 62166.0}, {"date": "2025-10-30", "close": 11.46, "volume": 35417.0}, {"date": "2025-10-31", "close": 11.53, "volume": 56025.0}, {"date": "2025-11-03", "close": 11.5, "volume": 57065.0}, {"date": "2025-11-04", "close": 11.59, "volume": 54041.0}, {"date": "2025-11-05", "close": 11.54, "volume": 52529.0}, {"date": "2025-11-06", "close": 11.61, "volume": 57014.0}, {"date": "2025-11-07", "close": 11.6, "volume": 12840.0}, {"date": "2025-11-10", "close": 11.62, "volume": 50606.0}, {"date": "2025-11-11", "close": 11.57, "volume": 67820.0}, {"date": "2025-11-12", "close": 11.65, "volume": 41140.0}, {"date": "2025-11-13", "close": 11.62, "volume": 47219.0}, {"date": "2025-11-14", "close": 11.51, "volume": 64374.0}, {"date": "2025-11-17", "close": 11.52, "volume": 50884.0}, {"date": "2025-11-18", "close": 11.58, "volume": 95693.0}, {"date": "2025-11-19", "close": 11.59, "volume": 103262.0}, {"date": "2025-11-20", "close": 11.52, "volume": 47731.0}, {"date": "2025-11-21", "close": 11.47, "volume": 19226.0}, {"date": "2025-11-24", "close": 11.495, "volume": 35049.0}, {"date": "2025-11-25", "close": 11.63, "volume": 47439.0}, {"date": "2025-11-26", "close": 11.65, "volume": 32603.0}, {"date": "2025-11-28", "close": 11.71, "volume": 41996.0}, {"date": "2025-12-01", "close": 11.7, "volume": 70444.0}, {"date": "2025-12-02", "close": 11.71, "volume": 89662.0}, {"date": "2025-12-03", "close": 11.77, "volume": 113142.0}, {"date": "2025-12-04", "close": 11.79, "volume": 32986.0}, {"date": "2025-12-05", "close": 11.77, "volume": 68055.0}, {"date": "2025-12-08", "close": 11.82, "volume": 60494.0}, {"date": "2025-12-09", "close": 11.85, "volume": 130641.0}, {"date": "2025-12-10", "close": 11.85, "volume": 88627.0}, {"date": "2025-12-11", "close": 11.89, "volume": 51871.0}, {"date": "2025-12-12", "close": 11.784, "volume": 28816.0}, {"date": "2025-12-15", "close": 11.69, "volume": 54426.0}, {"date": "2025-12-16", "close": 11.75, "volume": 80542.0}, {"date": "2025-12-17", "close": 11.7571, "volume": 74936.0}, {"date": "2025-12-18", "close": 11.69, "volume": 122856.0}, {"date": "2025-12-19", "close": 11.58, "volume": 184825.0}, {"date": "2025-12-22", "close": 11.67, "volume": 134935.0}, {"date": "2025-12-23", "close": 11.57, "volume": 82986.0}, {"date": "2025-12-24", "close": 11.52, "volume": 40064.0}, {"date": "2025-12-26", "close": 11.54, "volume": 75618.0}, {"date": "2025-12-29", "close": 11.82, "volume": 217690.0}, {"date": "2025-12-30", "close": 11.75, "volume": 159568.0}, {"date": "2025-12-31", "close": 11.74, "volume": 90952.0}, {"date": "2026-01-02", "close": 11.69, "volume": 28437.0}, {"date": "2026-01-05", "close": 11.75, "volume": 48277.0}, {"date": "2026-01-06", "close": 11.75, "volume": 49655.0}, {"date": "2026-01-07", "close": 11.89, "volume": 37676.0}, {"date": "2026-01-08", "close": 11.87, "volume": 36005.0}, {"date": "2026-01-09", "close": 11.89, "volume": 23343.0}, {"date": "2026-01-12", "close": 12.18, "volume": 59062.0}, {"date": "2026-01-13", "close": 12.15, "volume": 58157.0}, {"date": "2026-01-14", "close": 12.15, "volume": 37945.0}, {"date": "2026-01-15", "close": 12.19, "volume": 79364.0}, {"date": "2026-01-16", "close": 12.19, "volume": 40891.0}, {"date": "2026-01-20", "close": 12.12, "volume": 47720.0}, {"date": "2026-01-21", "close": 12.04, "volume": 26601.0}, {"date": "2026-01-22", "close": 12.14, "volume": 26981.0}, {"date": "2026-01-23", "close": 12.09, "volume": 68736.0}, {"date": "2026-01-26", "close": 12.06, "volume": 86135.0}, {"date": "2026-01-27", "close": 12.15, "volume": 74111.0}, {"date": "2026-01-28", "close": 12.08, "volume": 48901.0}, {"date": "2026-01-29", "close": 12.07, "volume": 50291.0}, {"date": "2026-01-30", "close": 12.12, "volume": 38210.0}, {"date": "2026-02-02", "close": 12.42, "volume": 147232.0}, {"date": "2026-02-03", "close": 12.22, "volume": 178188.0}, {"date": "2026-02-04", "close": 12.21, "volume": 27363.0}, {"date": "2026-02-05", "close": 12.144, "volume": 123462.0}, {"date": "2026-02-06", "close": 12.11, "volume": 115742.0}, {"date": "2026-02-09", "close": 12.25, "volume": 37147.0}, {"date": "2026-02-10", "close": 12.45, "volume": 79145.0}, {"date": "2026-02-11", "close": 12.4, "volume": 64390.0}, {"date": "2026-02-12", "close": 12.42, "volume": 36917.0}, {"date": "2026-02-13", "close": 12.5, "volume": 50900.0}, {"date": "2026-02-17", "close": 12.24, "volume": 136473.0}, {"date": "2026-02-18", "close": 12.17, "volume": 34692.0}, {"date": "2026-02-19", "close": 12.22, "volume": 62130.0}, {"date": "2026-02-20", "close": 12.255, "volume": 11536.0}, {"date": "2026-02-23", "close": 12.21, "volume": 21778.0}, {"date": "2026-02-24", "close": 12.27, "volume": 28162.0}, {"date": "2026-02-25", "close": 12.31, "volume": 88019.0}, {"date": "2026-02-26", "close": 12.38, "volume": 34997.0}, {"date": "2026-02-27", "close": 12.58, "volume": 20523.0}, {"date": "2026-03-02", "close": 12.63, "volume": 58233.0}, {"date": "2026-03-03", "close": 12.65, "volume": 55940.0}, {"date": "2026-03-04", "close": 12.79, "volume": 60373.0}, {"date": "2026-03-05", "close": 12.74, "volume": 112203.0}, {"date": "2026-03-06", "close": 12.7, "volume": 46758.0}, {"date": "2026-03-09", "close": 12.62, "volume": 59349.0}, {"date": "2026-03-10", "close": 12.67, "volume": 27651.0}, {"date": "2026-03-11", "close": 12.63, "volume": 59385.0}, {"date": "2026-03-12", "close": 12.39, "volume": 54155.0}, {"date": "2026-03-13", "close": 12.285, "volume": 38609.0}, {"date": "2026-03-16", "close": 12.34, "volume": 73162.0}, {"date": "2026-03-17", "close": 12.32, "volume": 72486.0}, {"date": "2026-03-18", "close": 12.27, "volume": 48868.0}, {"date": "2026-03-19", "close": 12.27, "volume": 25789.0}, {"date": "2026-03-20", "close": 11.91, "volume": 88095.0}, {"date": "2026-03-23", "close": 11.87, "volume": 37682.0}, {"date": "2026-03-24", "close": 11.865, "volume": 27511.0}, {"date": "2026-03-25", "close": 12.0, "volume": 13962.0}, {"date": "2026-03-26", "close": 11.82, "volume": 32132.0}, {"date": "2026-03-27", "close": 11.745, "volume": 40690.0}, {"date": "2026-03-30", "close": 11.7, "volume": 49448.0}, {"date": "2026-03-31", "close": 11.88, "volume": 87632.0}, {"date": "2026-04-01", "close": 12.01, "volume": 60603.0}, {"date": "2026-04-02", "close": 11.73, "volume": 67972.0}, {"date": "2026-04-06", "close": 11.56, "volume": 77551.0}, {"date": "2026-04-07", "close": 11.45, "volume": 266727.0}, {"date": "2026-04-08", "close": 11.74, "volume": 96168.0}, {"date": "2026-04-09", "close": 12.13, "volume": 81750.0}, {"date": "2026-04-10", "close": 12.13, "volume": 38233.0}, {"date": "2026-04-13", "close": 12.11, "volume": 40321.0}, {"date": "2026-04-14", "close": 12.08, "volume": 30173.0}, {"date": "2026-04-15", "close": 12.05, "volume": 38907.0}, {"date": "2026-04-16", "close": 11.86, "volume": 149295.0}, {"date": "2026-04-17", "close": 11.85, "volume": 73243.0}, {"date": "2026-04-20", "close": 11.86, "volume": 65251.0}, {"date": "2026-04-21", "close": 11.81, "volume": 102897.0}, {"date": "2026-04-22", "close": 11.88, "volume": 93652.0}, {"date": "2026-04-23", "close": 11.87, "volume": 33547.0}, {"date": "2026-04-24", "close": 11.91, "volume": 29474.0}, {"date": "2026-04-27", "close": 11.97, "volume": 17672.0}, {"date": "2026-04-28", "close": 11.92, "volume": 35786.0}, {"date": "2026-04-29", "close": 11.99, "volume": 109787.0}, {"date": "2026-04-30", "close": 12.01, "volume": 35963.0}, {"date": "2026-05-01", "close": 12.18, "volume": 88788.0}, {"date": "2026-05-04", "close": 12.06, "volume": 53082.0}, {"date": "2026-05-05", "close": 11.925, "volume": 127381.0}, {"date": "2026-05-06", "close": 11.98, "volume": 46062.0}, {"date": "2026-05-07", "close": 11.89, "volume": 69752.0}, {"date": "2026-05-08", "close": 11.94, "volume": 93784.0}, {"date": "2026-05-11", "close": 11.9, "volume": 48687.0}, {"date": "2026-05-12", "close": 11.9, "volume": 44777.0}, {"date": "2026-05-13", "close": 11.93, "volume": 60792.0}, {"date": "2026-05-14", "close": 11.97, "volume": 42557.0}, {"date": "2026-05-15", "close": 11.93, "volume": 71301.0}, {"date": "2026-05-18", "close": 11.88, "volume": 92546.0}, {"date": "2026-05-19", "close": 11.86, "volume": 47388.0}, {"date": "2026-05-20", "close": 11.92, "volume": 29941.0}, {"date": "2026-05-21", "close": 11.94, "volume": 49056.0}, {"date": "2026-05-22", "close": 12.01, "volume": 50698.0}, {"date": "2026-05-26", "close": 11.99, "volume": 28926.0}, {"date": "2026-05-27", "close": 12.06, "volume": 44593.0}, {"date": "2026-05-28", "close": 12.04, "volume": 33682.0}, {"date": "2026-05-29", "close": 12.09, "volume": 64232.0}, {"date": "2026-06-01", "close": 12.06, "volume": 46302.0}, {"date": "2026-06-02", "close": 12.15, "volume": 96016.0}, {"date": "2026-06-03", "close": 12.07, "volume": 37426.0}, {"date": "2026-06-04", "close": 12.15, "volume": 58349.0}, {"date": "2026-06-05", "close": 12.14, "volume": 35833.0}, {"date": "2026-06-08", "close": 12.22, "volume": 54607.0}, {"date": "2026-06-09", "close": 12.31, "volume": 98310.0}, {"date": "2026-06-10", "close": 12.22, "volume": 54070.0}, {"date": "2026-06-11", "close": 12.24, "volume": 35274.0}, {"date": "2026-06-12", "close": 12.27, "volume": 26371.0}, {"date": "2026-06-15", "close": 12.08, "volume": 242717.0}, {"date": "2026-06-16", "close": 12.13, "volume": 58263.0}, {"date": "2026-06-17", "close": 12.02, "volume": 66516.0}, {"date": "2026-06-18", "close": 12.11, "volume": 55623.0}, {"date": "2026-06-22", "close": 12.1, "volume": 33508.0}, {"date": "2026-06-23", "close": 12.18, "volume": 36979.0}, {"date": "2026-06-24", "close": 12.1, "volume": 60780.0}, {"date": "2026-06-25", "close": 12.2, "volume": 34073.0}, {"date": "2026-06-26", "close": 12.2, "volume": 37977.0}, {"date": "2026-06-29", "close": 12.2, "volume": 68196.0}, {"date": "2026-06-30", "close": 12.27, "volume": 49394.0}, {"date": "2026-07-01", "close": 12.19, "volume": 143411.0}, {"date": "2026-07-02", "close": 12.26, "volume": 51834.0}, {"date": "2026-07-06", "close": 12.245, "volume": 30543.0}, {"date": "2026-07-07", "close": 12.23, "volume": 55298.0}, {"date": "2026-07-08", "close": 12.21, "volume": 13983.0}, {"date": "2026-07-09", "close": 12.22, "volume": 41735.0}, {"date": "2026-07-10", "close": 12.32, "volume": 38648.0}, {"date": "2026-07-13", "close": 12.38, "volume": 43977.0}, {"date": "2026-07-14", "close": 12.392, "volume": 37287.0}, {"date": "2026-07-15", "close": 12.42, "volume": 75167.0}, {"date": "2026-07-16", "close": 12.4, "volume": 17084.0}, {"date": "2026-07-17", "close": 12.3, "volume": 49535.0}, {"date": "2026-07-20", "close": 12.27, "volume": 61754.0}, {"date": "2026-07-21", "close": 12.25, "volume": 55589.0}, {"date": "2026-07-22", "close": 12.26, "volume": 48002.0}, {"date": "2026-07-23", "close": 12.15, "volume": 208529.0}, {"date": "2026-07-24", "close": 12.23, "volume": 27440.0}, {"date": "2026-07-27", "close": 12.22, "volume": 41252.0}, {"date": "2026-07-28", "close": 12.11, "volume": 76541.0}, {"date": "2026-07-29", "close": 12.12, "volume": 48322.0}, {"date": "2026-07-30", "close": 12.18, "volume": 52466.0}, {"date": "2026-07-31", "close": 12.2, "volume": 115022.0}, {"date": "2026-08-03", "close": 12.05, "volume": 82688.0}, {"date": "2026-08-04", "close": 12.12, "volume": 11343.0}, {"date": "2026-08-05", "close": 12.08, "volume": 38074.0}, {"date": "2026-08-06", "close": 12.12, "volume": 45862.0}, {"date": "2026-08-07", "close": 12.19, "volume": 94494.0}], "refreshing": true}