{"ticker": "NBH", "overview": {"cik": "1178839", "ticker": "NBH", "name": "NEUBERGER MUNICIPAL FUND INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000497", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-28", "title": "Form NPORT-P", "accession": "0001410368-26-100465", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001213900-26-092148", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-05", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0000898432-26-000588", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0000898432-26-000446", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067201", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-28", "title": "Proxy statement", "accession": "0001213900-26-062122", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000321", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-24", "title": "Form NPORT-P", "accession": "0001410368-26-029188", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000843", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COMPANIE", "accession": "0000898432-26-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042419", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-009370", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001193125-25-192386", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-014385", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-013524", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-28", "title": "FORM 40-17G (AMEX)", "accession": "0000898432-25-000526", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0002071111-25-000019", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-24", "title": "Form NPORT-P", "accession": "0001752724-25-152390", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-13", "title": "FORM DEF 14A", "accession": "0000898432-25-000441", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-25", "title": "Form NPORT-P", "accession": "0001752724-25-067208", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-02-24", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-003329", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-10", "title": "Form N-CEN", "accession": "0001752724-25-001320", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-06", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COMPANIE", "accession": "0000898432-25-000016", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-27", "title": "Form NPORT-P", "accession": "0001752724-24-298580", "price_sensitive": false}]}, "description": "NEUBERGER MUNICIPAL FUND INC. trades as NBH on the NYSE American and is registered in the United States. Privy Trades holds 22 insider filings for the company, from October 2005 to October 2026. Across those, 5 insiders disclosed 13 open-market purchases totalling $476.21K against 3 sales totalling $301.85K. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 13, "buy_sum": 476208.3697, "sell_n": 3, "sell_sum": 301853.15, "net": 174355.21969999996, "insiders": 5, "first_date": "2005-10-07", "last_date": "2026-10-20"}, "metrics": {"ticker": "NBH", "has_prices": true, "as_of": "2026-10-21", "last": 9.32, "prev_close": 9.27, "change": 0.05000000000000071, "change_pct": 0.0053937432578210045, "session_volume": 225661.0, "vwap_5": 9.18854152404508, "vwap_20": 9.039296935315496, "vwap_60": 9.467958527369715, "vwap_250": 10.056483078347773, "high_52w": 10.63, "low_52w": 8.79, "avg_volume_20": 217735.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000070858-26-000497", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER MUNICIPAL 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": 845.4707999999999, "score": 15.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "NBH's biggest backer adds $845", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085826000497/0000070858-26-000497-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "0000070858-26-000321", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER MUNICIPAL 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": 32832.0, "score": 30.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $33K of NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085826000321/0000070858-26-000321-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001140361-24-047401", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 8528.0, "score": 24.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $9K more of NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036124047401/0001140361-24-047401-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029109}, {"id": "0001140361-23-050264", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 1, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036123050264/0001140361-23-050264-index.htm", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593589}, {"id": "0001140361-22-041699", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 1, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036122041699/0001140361-22-041699-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087509}, {"id": "0001140361-22-030079", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 1, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036122030079/0001140361-22-030079-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218549}, {"id": "0000898432-19-001056", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL FUND INC.", "who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 298678.52, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider offloads $299K of NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843219001056/0000898432-19-001056-index.htm", "trade_date": "2019-07-30", "timestamp": "2019-07-30", "mins": 3819829}, {"id": "0001567619-19-008257", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 1, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000156761919008257/0001567619-19-008257-index.htm", "trade_date": "2019-04-01", "timestamp": "2019-04-01", "mins": 3992629}, {"id": "0000898432-18-001576", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL FUND INC.", "who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 201027.19999999998, "score": 37.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NBH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843218001576/0000898432-18-001576-index.htm", "trade_date": "2018-12-27", "timestamp": "2018-12-27", "mins": 4129429}, {"id": "0001567619-18-007262", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 1, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000156761918007262/0001567619-18-007262-index.htm", "trade_date": "2018-11-29", "timestamp": "2018-11-29", "mins": 4169749}, {"id": "0000898432-18-000075", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "Faith Colish", "who_key": "COLISH FAITH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1474.03, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider trims $1K of NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843218000075/0000898432-18-000075-index.htm", "trade_date": "2018-01-10", "timestamp": "2018-01-10", "mins": 4634869}, {"id": "0000898432-19-001054", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL FUND INC.", "who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50591.659999999996, "score": 30.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Someone inside NBH is buying \u2014 $51K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843219001054/0000898432-19-001054-index.htm", "trade_date": "2017-12-11", "timestamp": "2017-12-11", "mins": 4678069}, {"id": "0001140361-24-049538", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 107166.4289, "score": 51.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $107K into NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036124049538/0001140361-24-049538-index.htm", "trade_date": "2016-08-23", "timestamp": "2016-08-23", "mins": 5362069}, {"id": "0001140361-14-027581", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL 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": 1, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036114027581/0001140361-14-027581-index.htm", "trade_date": "2014-07-02", "timestamp": "2014-07-02", "mins": 6489589}, {"id": "0001140361-12-043206", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "Stephen Blake Miller", "who_key": "Miller Stephen Blake", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1700.6, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider sells $2K of NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112043206/0001140361-12-043206-index.htm", "trade_date": "2012-10-05", "timestamp": "2012-10-05", "mins": 7403989}, {"id": "0001140361-12-009494", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "James Iselin", "who_key": "Iselin James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1572.0, "score": 14.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders pile into NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112009494/0001140361-12-009494-index.htm", "trade_date": "2012-02-17", "timestamp": "2012-02-17", "mins": 7736629}, {"id": "0001140361-12-009518", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "Stephen Blake Miller", "who_key": "Miller Stephen Blake", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1561.99, "score": 14.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "3 insiders pile into NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112009518/0001140361-12-009518-index.htm", "trade_date": "2012-02-17", "timestamp": "2012-02-17", "mins": 7736629}, {"id": "0000932440-11-000917", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL 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": 50958.0, "score": 48.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NBH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000093244011000917/0000932440-11-000917-index.htm", "trade_date": "2011-07-08", "timestamp": "2011-07-08", "mins": 8059189}, {"id": "0000932440-11-000251", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL 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": 7190.0, "score": 23.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000093244011000251/0000932440-11-000251-index.htm", "trade_date": "2010-03-26", "timestamp": "2010-03-26", "mins": 8734549}, {"id": "0000070858-09-000357", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL 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": 11149.619999999999, "score": 25.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085809000357/0000070858-09-000357-index.htm", "trade_date": "2009-08-25", "timestamp": "2009-08-25", "mins": 9041269}, {"id": "0001178839-05-000010", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "Faith Colish", "who_key": "COLISH FAITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1391.0, "score": 19.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying NBH \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000117883905000010/0001178839-05-000010-index.htm", "trade_date": "2005-10-07", "timestamp": "2005-10-07", "mins": 11083189}, {"id": "0001178839-05-000011", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "Faith Colish", "who_key": "COLISH FAITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1395.0, "score": 19.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000117883905000011/0001178839-05-000011-index.htm", "trade_date": "2005-10-07", "timestamp": "2005-10-07", "mins": 11083189}], "recent_buys": [{"id": "0000070858-26-000497", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER MUNICIPAL 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": 845.4707999999999, "score": 15.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "NBH's biggest backer adds $845", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085826000497/0000070858-26-000497-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "0000070858-26-000321", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER MUNICIPAL 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": 32832.0, "score": 30.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $33K of NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085826000321/0000070858-26-000321-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001140361-24-047401", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 8528.0, "score": 24.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10% owner buys $9K more of NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036124047401/0001140361-24-047401-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029109}, {"id": "0000898432-18-001576", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL FUND INC.", "who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 201027.19999999998, "score": 37.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NBH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843218001576/0000898432-18-001576-index.htm", "trade_date": "2018-12-27", "timestamp": "2018-12-27", "mins": 4129429}, {"id": "0000898432-19-001054", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL FUND INC.", "who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50591.659999999996, "score": 30.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Someone inside NBH is buying \u2014 $51K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843219001054/0000898432-19-001054-index.htm", "trade_date": "2017-12-11", "timestamp": "2017-12-11", "mins": 4678069}, {"id": "0001140361-24-049538", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN MUNICIPAL 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": 107166.4289, "score": 51.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $107K into NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036124049538/0001140361-24-049538-index.htm", "trade_date": "2016-08-23", "timestamp": "2016-08-23", "mins": 5362069}, {"id": "0001140361-12-009518", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "Stephen Blake Miller", "who_key": "Miller Stephen Blake", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1561.99, "score": 14.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "3 insiders pile into NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112009518/0001140361-12-009518-index.htm", "trade_date": "2012-02-17", "timestamp": "2012-02-17", "mins": 7736629}, {"id": "0001140361-12-009494", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "James Iselin", "who_key": "Iselin James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1572.0, "score": 14.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders pile into NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112009494/0001140361-12-009494-index.htm", "trade_date": "2012-02-17", "timestamp": "2012-02-17", "mins": 7736629}, {"id": "0000932440-11-000917", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL 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": 50958.0, "score": 48.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "NBH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000093244011000917/0000932440-11-000917-index.htm", "trade_date": "2011-07-08", "timestamp": "2011-07-08", "mins": 8059189}, {"id": "0000932440-11-000251", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL 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": 7190.0, "score": 23.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000093244011000251/0000932440-11-000251-index.htm", "trade_date": "2010-03-26", "timestamp": "2010-03-26", "mins": 8734549}, {"id": "0000070858-09-000357", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL 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": 11149.619999999999, "score": 25.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085809000357/0000070858-09-000357-index.htm", "trade_date": "2009-08-25", "timestamp": "2009-08-25", "mins": 9041269}, {"id": "0001178839-05-000011", "src": "INSIDERS", "ticker": "NBH", "cik": "1178839", "company": "NEUBERGER MUNICIPAL FUND INC.", "company_raw": "NEUBERGER BERMAN INTERMEDIATE MUNICIPAL FUND INC", "who": "Faith Colish", "who_key": "COLISH FAITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1395.0, "score": 19.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000117883905000011/0001178839-05-000011-index.htm", "trade_date": "2005-10-07", "timestamp": "2005-10-07", "mins": 11083189}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Neuberger Municipal Fund Inc. Common Stock", "new_value": "NEUBERGER MUNICIPAL FUND INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001178839", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001178839", "applied": 1, "detected_at": "2026-10-26T09:57:03.622671"}]}, "key_people": [{"who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 251618.86, "sold": 298678.52, "net": -47059.66000000003, "trades": 3, "top_score": 37.7, "lean": "selling", "history": [{"action": "SELL", "amount": 298678.52, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843219001056/0000898432-19-001056-index.htm"}, {"action": "BUY", "amount": 201027.19999999998, "date": "2018-12-27", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843218001576/0000898432-18-001576-index.htm"}, {"action": "BUY", "amount": 50591.659999999996, "date": "2017-12-11", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843219001054/0000898432-19-001054-index.htm"}], "latest": {"action": "SELL", "amount": 298678.52, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843219001056/0000898432-19-001056-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": 218669.5197, "sold": 0, "net": 218669.5197, "trades": 7, "top_score": 51.9, "lean": "buying", "history": [{"action": "BUY", "amount": 845.4707999999999, "date": "2026-10-20", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085826000497/0000070858-26-000497-index.htm"}, {"action": "BUY", "amount": 32832.0, "date": "2026-05-20", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085826000321/0000070858-26-000321-index.htm"}, {"action": "BUY", "amount": 8528.0, "date": "2024-11-18", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036124047401/0001140361-24-047401-index.htm"}, {"action": "BUY", "amount": 107166.4289, "date": "2016-08-23", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036124049538/0001140361-24-049538-index.htm"}, {"action": "BUY", "amount": 50958.0, "date": "2011-07-08", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000093244011000917/0000932440-11-000917-index.htm"}, {"action": "BUY", "amount": 7190.0, "date": "2010-03-26", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000093244011000251/0000932440-11-000251-index.htm"}, {"action": "BUY", "amount": 11149.619999999999, "date": "2009-08-25", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085809000357/0000070858-09-000357-index.htm"}], "latest": {"action": "BUY", "amount": 845.4707999999999, "date": "2026-10-20", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000007085826000497/0000070858-26-000497-index.htm"}}, {"who": "Faith Colish", "who_key": "COLISH FAITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2786.0, "sold": 1474.03, "net": 1311.97, "trades": 3, "top_score": 19.6, "lean": "buying", "history": [{"action": "SELL", "amount": 1474.03, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843218000075/0000898432-18-000075-index.htm"}, {"action": "BUY", "amount": 1391.0, "date": "2005-10-07", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000117883905000010/0001178839-05-000010-index.htm"}, {"action": "BUY", "amount": 1395.0, "date": "2005-10-07", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000117883905000011/0001178839-05-000011-index.htm"}], "latest": {"action": "SELL", "amount": 1474.03, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000089843218000075/0000898432-18-000075-index.htm"}}, {"who": "Stephen Blake Miller", "who_key": "Miller Stephen Blake", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1561.99, "sold": 1700.6, "net": -138.6099999999999, "trades": 2, "top_score": 14.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1700.6, "date": "2012-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112043206/0001140361-12-043206-index.htm"}, {"action": "BUY", "amount": 1561.99, "date": "2012-02-17", "score": 14.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112009518/0001140361-12-009518-index.htm"}], "latest": {"action": "SELL", "amount": 1700.6, "date": "2012-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112043206/0001140361-12-043206-index.htm"}}, {"who": "James Iselin", "who_key": "Iselin James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1572.0, "sold": 0, "net": 1572.0, "trades": 1, "top_score": 14.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1572.0, "date": "2012-02-17", "score": 14.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112009494/0001140361-12-009494-index.htm"}], "latest": {"action": "BUY", "amount": 1572.0, "date": "2012-02-17", "score": 14.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1178839/000114036112009494/0001140361-12-009494-index.htm"}}], "activity": [{"date": "2026-10-20", "net": 845.4707999999999}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000497", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-28", "title": "Form NPORT-P", "accession": "0001410368-26-100465", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001213900-26-092148", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-05", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0000898432-26-000588", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0000898432-26-000446", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067201", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-28", "title": "Proxy statement", "accession": "0001213900-26-062122", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000321", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-24", "title": "Form NPORT-P", "accession": "0001410368-26-029188", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000843", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COMPANIE", "accession": "0000898432-26-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042419", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-009370", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001193125-25-192386", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-014385", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-013524", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-28", "title": "FORM 40-17G (AMEX)", "accession": "0000898432-25-000526", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0002071111-25-000019", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-24", "title": "Form NPORT-P", "accession": "0001752724-25-152390", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-13", "title": "FORM DEF 14A", "accession": "0000898432-25-000441", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-25", "title": "Form NPORT-P", "accession": "0001752724-25-067208", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-02-24", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-003329", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-10", "title": "Form N-CEN", "accession": "0001752724-25-001320", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-06", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COMPANIE", "accession": "0000898432-25-000016", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-27", "title": "Form NPORT-P", "accession": "0001752724-24-298580", "price_sensitive": false}], "performance": {"ticker": "NBH", "has_prices": true, "summary": {"n": 13, "avg": -0.32150566259582136, "win_rate": 0.07692307692307693, "best": 0.0053937432578210045, "worst": -0.4175, "as_of": "2026-10-21"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 845.4707999999999, "date": "2026-10-20", "score": 15.7, "ref_price": 9.27, "return": 0.0053937432578210045}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32832.0, "date": "2026-05-20", "score": 30.9, "ref_price": 10.21, "return": -0.08716944172380024}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8528.0, "date": "2024-11-18", "score": 24.2, "ref_price": 10.67, "return": -0.12652296157450793}, {"who": "TANK BRADLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 201027.19999999998, "date": "2018-12-27", "score": 37.7, "ref_price": 12.54, "return": -0.2567783094098883}, {"who": "TANK BRADLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50591.659999999996, "date": "2017-12-11", "score": 30.6, "ref_price": 14.9, "return": -0.374496644295302}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107166.4289, "date": "2016-08-23", "score": 51.9, "ref_price": 16.0, "return": -0.4175}, {"who": "Miller Stephen Blake", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1561.99, "date": "2012-02-17", "score": 14.9, "ref_price": 16.0, "return": -0.4175}, {"who": "Iselin James", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1572.0, "date": "2012-02-17", "score": 14.9, "ref_price": 16.0, "return": -0.4175}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50958.0, "date": "2011-07-08", "score": 48.1, "ref_price": 16.0, "return": -0.4175}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7190.0, "date": "2010-03-26", "score": 23.5, "ref_price": 16.0, "return": -0.4175}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11149.619999999999, "date": "2009-08-25", "score": 25.5, "ref_price": 16.0, "return": -0.4175}, {"who": "COLISH FAITH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1395.0, "date": "2005-10-07", "score": 19.6, "ref_price": 16.0, "return": -0.4175}, {"who": "COLISH FAITH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1391.0, "date": "2005-10-07", "score": 19.5, "ref_price": 16.0, "return": -0.4175}]}, "price_series": [{"date": "2016-10-21", "close": 16.0, "volume": 43546.0}, {"date": "2016-10-24", "close": 16.0, "volume": 28077.0}, {"date": "2016-10-25", "close": 15.92, "volume": 48564.0}, {"date": "2016-10-26", "close": 15.86, "volume": 40872.0}, {"date": "2016-10-27", "close": 15.55, "volume": 29848.0}, {"date": "2016-10-28", "close": 15.41, "volume": 56881.0}, {"date": "2016-10-31", "close": 15.34, "volume": 36404.0}, {"date": "2016-11-01", "close": 15.66, "volume": 43967.0}, {"date": "2016-11-02", "close": 15.77, "volume": 37030.0}, {"date": "2016-11-03", "close": 15.82, "volume": 28320.0}, {"date": "2016-11-04", "close": 15.89, "volume": 33754.0}, {"date": "2016-11-07", "close": 15.93, "volume": 30224.0}, {"date": "2016-11-08", "close": 15.99, "volume": 36318.0}, {"date": "2016-11-09", "close": 15.47, "volume": 80036.0}, {"date": "2016-11-10", "close": 15.16, "volume": 126230.0}, {"date": "2016-11-11", "close": 14.85, "volume": 183657.0}, {"date": "2016-11-14", "close": 14.85, "volume": 176580.0}, {"date": "2016-11-15", "close": 15.24, "volume": 102334.0}, {"date": "2016-11-16", "close": 15.09, "volume": 72980.0}, {"date": "2016-11-17", "close": 15.08, "volume": 31751.0}, {"date": "2016-11-18", "close": 15.31, "volume": 76557.0}, {"date": "2016-11-21", "close": 15.4, "volume": 68579.0}, {"date": "2016-11-22", "close": 15.32, "volume": 52811.0}, {"date": "2016-11-23", "close": 15.07, "volume": 75515.0}, {"date": "2016-11-25", "close": 14.96, "volume": 15116.0}, {"date": "2016-11-28", "close": 14.95, "volume": 38491.0}, {"date": "2016-11-29", "close": 15.05, "volume": 49299.0}, {"date": "2016-11-30", "close": 14.9866, "volume": 36837.0}, {"date": "2016-12-01", "close": 14.81, "volume": 62472.0}, {"date": "2016-12-02", "close": 14.92, "volume": 44548.0}, {"date": "2016-12-05", "close": 14.93, "volume": 81171.0}, {"date": "2016-12-06", "close": 15.06, "volume": 56043.0}, {"date": "2016-12-07", "close": 15.39, "volume": 59041.0}, {"date": "2016-12-08", "close": 15.21, "volume": 56242.0}, {"date": "2016-12-09", "close": 15.06, "volume": 98904.0}, {"date": "2016-12-12", "close": 14.9701, "volume": 58646.0}, {"date": "2016-12-13", "close": 15.38, "volume": 170259.0}, {"date": "2016-12-14", "close": 15.6, "volume": 145214.0}, {"date": "2016-12-15", "close": 15.26, "volume": 91474.0}, {"date": "2016-12-16", "close": 15.4, "volume": 74504.0}, {"date": "2016-12-19", "close": 15.68, "volume": 40063.0}, {"date": "2016-12-20", "close": 15.69, "volume": 55104.0}, {"date": "2016-12-21", "close": 15.76, "volume": 31825.0}, {"date": "2016-12-22", "close": 15.8, "volume": 61973.0}, {"date": "2016-12-23", "close": 15.99, "volume": 57867.0}, {"date": "2016-12-27", "close": 15.63, "volume": 36625.0}, {"date": "2016-12-28", "close": 15.7, "volume": 47395.0}, {"date": "2016-12-29", "close": 16.25, "volume": 50170.0}, {"date": "2016-12-30", "close": 16.26, "volume": 57168.0}, {"date": "2017-01-03", "close": 16.08, "volume": 40096.0}, {"date": "2017-01-04", "close": 16.09, "volume": 33843.0}, {"date": "2017-01-05", "close": 16.0, "volume": 45682.0}, {"date": "2017-01-06", "close": 15.92, "volume": 16667.0}, {"date": "2017-01-09", "close": 15.93, "volume": 23059.0}, {"date": "2017-01-10", "close": 15.87, "volume": 75053.0}, {"date": "2017-01-11", "close": 15.66, "volume": 37690.0}, {"date": "2017-01-12", "close": 15.76, "volume": 74964.0}, {"date": "2017-01-13", "close": 15.949, "volume": 61757.0}, {"date": "2017-01-17", "close": 15.88, "volume": 75740.0}, {"date": "2017-01-18", "close": 15.77, "volume": 49524.0}, {"date": "2017-01-19", "close": 15.77, "volume": 36273.0}, {"date": "2017-01-20", "close": 15.66, "volume": 47812.0}, {"date": "2017-01-23", "close": 15.73, "volume": 39325.0}, {"date": "2017-01-24", "close": 15.58, "volume": 75211.0}, {"date": "2017-01-25", "close": 15.61, "volume": 27056.0}, {"date": "2017-01-26", "close": 15.65, "volume": 33954.0}, {"date": "2017-01-27", "close": 15.62, "volume": 21156.0}, {"date": "2017-01-30", "close": 15.62, "volume": 24374.0}, {"date": "2017-01-31", "close": 15.61, "volume": 28975.0}, {"date": "2017-02-01", "close": 15.6, "volume": 23405.0}, {"date": "2017-02-02", "close": 15.52, "volume": 35317.0}, {"date": "2017-02-03", "close": 15.52, "volume": 44084.0}, {"date": "2017-02-06", "close": 15.59, "volume": 7248.0}, {"date": "2017-02-07", "close": 15.56, "volume": 15017.0}, {"date": "2017-02-08", "close": 15.62, "volume": 26648.0}, {"date": "2017-02-09", "close": 15.54, "volume": 42065.0}, {"date": "2017-02-10", "close": 15.58, "volume": 26412.0}, {"date": "2017-02-13", "close": 15.49, "volume": 28279.0}, {"date": "2017-02-14", "close": 15.34, "volume": 42162.0}, {"date": "2017-02-15", "close": 15.3, "volume": 41819.0}, {"date": "2017-02-16", "close": 15.21, "volume": 39765.0}, {"date": "2017-02-17", "close": 15.15, "volume": 34920.0}, {"date": "2017-02-21", "close": 15.22, "volume": 53653.0}, {"date": "2017-02-22", "close": 15.16, "volume": 62847.0}, {"date": "2017-02-23", "close": 15.25, "volume": 25175.0}, {"date": "2017-02-24", "close": 15.2, "volume": 42805.0}, {"date": "2017-02-27", "close": 15.18, "volume": 33121.0}, {"date": "2017-02-28", "close": 15.22, "volume": 25656.0}, {"date": "2017-03-01", "close": 15.13, "volume": 28944.0}, {"date": "2017-03-02", "close": 15.092, "volume": 39983.0}, {"date": "2017-03-03", "close": 14.99, "volume": 48934.0}, {"date": "2017-03-06", "close": 14.97, "volume": 60787.0}, {"date": "2017-03-07", "close": 14.91, "volume": 33249.0}, {"date": "2017-03-08", "close": 14.87, "volume": 137567.0}, {"date": "2017-03-09", "close": 14.7, "volume": 68897.0}, {"date": "2017-03-10", "close": 14.74, "volume": 100894.0}, {"date": "2017-03-13", "close": 14.69, "volume": 37479.0}, {"date": "2017-03-14", "close": 14.75, "volume": 45516.0}, {"date": "2017-03-15", "close": 15.01, "volume": 47749.0}, {"date": "2017-03-16", "close": 14.89, "volume": 54645.0}, {"date": "2017-03-17", "close": 14.82, "volume": 30077.0}, {"date": "2017-03-20", "close": 14.82, "volume": 46966.0}, {"date": "2017-03-21", "close": 14.8, "volume": 44081.0}, {"date": "2017-03-22", "close": 14.84, "volume": 25370.0}, {"date": "2017-03-23", "close": 14.81, "volume": 33679.0}, {"date": "2017-03-24", "close": 14.79, "volume": 5969.0}, {"date": "2017-03-27", "close": 14.9, "volume": 20315.0}, {"date": "2017-03-28", "close": 14.89, "volume": 32252.0}, {"date": "2017-03-29", "close": 14.9, "volume": 18540.0}, {"date": "2017-03-30", "close": 14.86, "volume": 17747.0}, {"date": "2017-03-31", "close": 14.85, "volume": 25568.0}, {"date": "2017-04-03", "close": 14.94, "volume": 15466.0}, {"date": "2017-04-04", "close": 14.92, "volume": 24571.0}, {"date": "2017-04-05", "close": 14.9, "volume": 42491.0}, {"date": "2017-04-06", "close": 14.92, "volume": 41987.0}, {"date": "2017-04-07", "close": 14.99, "volume": 16774.0}, {"date": "2017-04-10", "close": 15.08, "volume": 22510.0}, {"date": "2017-04-11", "close": 15.13, "volume": 43673.0}, {"date": "2017-04-12", "close": 15.15, "volume": 26449.0}, {"date": "2017-04-13", "close": 15.23, "volume": 12254.0}, {"date": "2017-04-17", "close": 15.09, "volume": 88517.0}, {"date": "2017-04-18", "close": 15.15, "volume": 35447.0}, {"date": "2017-04-19", "close": 15.05, "volume": 46297.0}, {"date": "2017-04-20", "close": 15.05, "volume": 35262.0}, {"date": "2017-04-21", "close": 15.07, "volume": 43774.0}, {"date": "2017-04-24", "close": 15.06, "volume": 34205.0}, {"date": "2017-04-25", "close": 14.95, "volume": 28462.0}, {"date": "2017-04-26", "close": 14.89, "volume": 30361.0}, {"date": "2017-04-27", "close": 14.95, "volume": 28112.0}, {"date": "2017-04-28", "close": 14.98, "volume": 13963.0}, {"date": "2017-05-01", "close": 14.96, "volume": 29130.0}, {"date": "2017-05-02", "close": 15.04, "volume": 29620.0}, {"date": "2017-05-03", "close": 15.12, "volume": 13391.0}, {"date": "2017-05-04", "close": 15.09, "volume": 34326.0}, {"date": "2017-05-05", "close": 15.1, "volume": 18646.0}, {"date": "2017-05-08", "close": 15.07, "volume": 7005.0}, {"date": "2017-05-09", "close": 15.09, "volume": 26457.0}, {"date": "2017-05-10", "close": 15.04, "volume": 15925.0}, {"date": "2017-05-11", "close": 15.03, "volume": 19725.0}, {"date": "2017-05-12", "close": 15.13, "volume": 44983.0}, {"date": "2017-05-15", "close": 15.21, "volume": 31207.0}, {"date": "2017-05-16", "close": 15.21, "volume": 38774.0}, {"date": "2017-05-17", "close": 15.22, "volume": 34786.0}, {"date": "2017-05-18", "close": 15.19, "volume": 85642.0}, {"date": "2017-05-19", "close": 15.16, "volume": 120832.0}, {"date": "2017-05-22", "close": 15.21, "volume": 63604.0}, {"date": "2017-05-23", "close": 15.29, "volume": 68103.0}, {"date": "2017-05-24", "close": 15.29, "volume": 26375.0}, {"date": "2017-05-25", "close": 15.33, "volume": 26659.0}, {"date": "2017-05-26", "close": 15.3, "volume": 22254.0}, {"date": "2017-05-30", "close": 15.31, "volume": 25251.0}, {"date": "2017-05-31", "close": 15.3601, "volume": 21711.0}, {"date": "2017-06-01", "close": 15.42, "volume": 24986.0}, {"date": "2017-06-02", "close": 15.48, "volume": 31716.0}, {"date": "2017-06-05", "close": 15.47, "volume": 8828.0}, {"date": "2017-06-06", "close": 15.43, "volume": 9186.0}, {"date": "2017-06-07", "close": 15.43, "volume": 21594.0}, {"date": "2017-06-08", "close": 15.415, "volume": 14985.0}, {"date": "2017-06-09", "close": 15.38, "volume": 16415.0}, {"date": "2017-06-12", "close": 15.37, "volume": 17051.0}, {"date": "2017-06-13", "close": 15.35, "volume": 27619.0}, {"date": "2017-06-14", "close": 15.35, "volume": 38757.0}, {"date": "2017-06-15", "close": 15.37, "volume": 57230.0}, {"date": "2017-06-16", "close": 15.53, "volume": 27451.0}, {"date": "2017-06-19", "close": 15.43, "volume": 25585.0}, {"date": "2017-06-20", "close": 15.49, "volume": 42508.0}, {"date": "2017-06-21", "close": 15.51, "volume": 21225.0}, {"date": "2017-06-22", "close": 15.57, "volume": 17886.0}, {"date": "2017-06-23", "close": 15.548, "volume": 12144.0}, {"date": "2017-06-26", "close": 15.5, "volume": 23924.0}, {"date": "2017-06-27", "close": 15.46, "volume": 19514.0}, {"date": "2017-06-28", "close": 15.4001, "volume": 8060.0}, {"date": "2017-06-29", "close": 15.2599, "volume": 24199.0}, {"date": "2017-06-30", "close": 15.22, "volume": 18523.0}, {"date": "2017-07-03", "close": 15.41, "volume": 10019.0}, {"date": "2017-07-05", "close": 15.41, "volume": 48742.0}, {"date": "2017-07-06", "close": 15.4, "volume": 33570.0}, {"date": "2017-07-07", "close": 15.4, "volume": 30958.0}, {"date": "2017-07-10", "close": 15.53, "volume": 58188.0}, {"date": "2017-07-11", "close": 15.51, "volume": 23617.0}, {"date": "2017-07-12", "close": 15.52, "volume": 31908.0}, {"date": "2017-07-13", "close": 15.52, "volume": 30083.0}, {"date": "2017-07-14", "close": 15.67, "volume": 24691.0}, {"date": "2017-07-17", "close": 15.51, "volume": 38281.0}, {"date": "2017-07-18", "close": 15.6, "volume": 20973.0}, {"date": "2017-07-19", "close": 15.56, "volume": 15178.0}, {"date": "2017-07-20", "close": 15.55, "volume": 21810.0}, {"date": "2017-07-21", "close": 15.55, "volume": 31857.0}, {"date": "2017-07-24", "close": 15.55, "volume": 17852.0}, {"date": "2017-07-25", "close": 15.42, "volume": 35327.0}, {"date": "2017-07-26", "close": 15.44, "volume": 23641.0}, {"date": "2017-07-27", "close": 15.3, "volume": 57202.0}, {"date": "2017-07-28", "close": 15.4467, "volume": 38177.0}, {"date": "2017-07-31", "close": 15.55, "volume": 24079.0}, {"date": "2017-08-01", "close": 15.57, "volume": 26309.0}, {"date": "2017-08-02", "close": 15.61, "volume": 28879.0}, {"date": "2017-08-03", "close": 15.59, "volume": 15533.0}, {"date": "2017-08-04", "close": 15.491, "volume": 28208.0}, {"date": "2017-08-07", "close": 15.46, "volume": 15816.0}, {"date": "2017-08-08", "close": 15.4, "volume": 28532.0}, {"date": "2017-08-09", "close": 15.3, "volume": 35027.0}, {"date": "2017-08-10", "close": 15.3, "volume": 42715.0}, {"date": "2017-08-11", "close": 15.35, "volume": 26621.0}, {"date": "2017-08-14", "close": 15.4, "volume": 9349.0}, {"date": "2017-08-15", "close": 15.37, "volume": 27112.0}, {"date": "2017-08-16", "close": 15.43, "volume": 27320.0}, {"date": "2017-08-17", "close": 15.42, "volume": 26250.0}, {"date": "2017-08-18", "close": 15.38, "volume": 19269.0}, {"date": "2017-08-21", "close": 15.47, "volume": 20022.0}, {"date": "2017-08-22", "close": 15.47, "volume": 35238.0}, {"date": "2017-08-23", "close": 15.58, "volume": 36583.0}, {"date": "2017-08-24", "close": 15.54, "volume": 25853.0}, {"date": "2017-08-25", "close": 15.55, "volume": 14409.0}, {"date": "2017-08-28", "close": 15.56, "volume": 45599.0}, {"date": "2017-08-29", "close": 15.53, "volume": 34012.0}, {"date": "2017-08-30", "close": 15.48, "volume": 24851.0}, {"date": "2017-08-31", "close": 15.69, "volume": 27787.0}, {"date": "2017-09-01", "close": 15.54, "volume": 26457.0}, {"date": "2017-09-05", "close": 15.47, "volume": 46926.0}, {"date": "2017-09-06", "close": 15.54, "volume": 14899.0}, {"date": "2017-09-07", "close": 15.6, "volume": 24956.0}, {"date": "2017-09-08", "close": 15.6925, "volume": 35301.0}, {"date": "2017-09-11", "close": 15.709, "volume": 23665.0}, {"date": "2017-09-12", "close": 15.64, "volume": 24224.0}, {"date": "2017-09-13", "close": 15.75, "volume": 24026.0}, {"date": "2017-09-14", "close": 15.74, "volume": 26743.0}, {"date": "2017-09-15", "close": 15.88, "volume": 36681.0}, {"date": "2017-09-18", "close": 15.73, "volume": 28507.0}, {"date": "2017-09-19", "close": 15.61, "volume": 34060.0}, {"date": "2017-09-20", "close": 15.52, "volume": 17540.0}, {"date": "2017-09-21", "close": 15.46, "volume": 49578.0}, {"date": "2017-09-22", "close": 15.42, "volume": 24040.0}, {"date": "2017-09-25", "close": 15.57, "volume": 24010.0}, {"date": "2017-09-26", "close": 15.74, "volume": 32682.0}, {"date": "2017-09-27", "close": 15.53, "volume": 43390.0}, {"date": "2017-09-28", "close": 15.45, "volume": 50668.0}, {"date": "2017-09-29", "close": 15.36, "volume": 31407.0}, {"date": "2017-10-02", "close": 15.36, "volume": 17197.0}, {"date": "2017-10-03", "close": 15.4, "volume": 17066.0}, {"date": "2017-10-04", "close": 15.44, "volume": 36091.0}, {"date": "2017-10-05", "close": 15.38, "volume": 26930.0}, {"date": "2017-10-06", "close": 15.47, "volume": 30009.0}, {"date": "2017-10-09", "close": 15.5, "volume": 38642.0}, {"date": "2017-10-10", "close": 15.48, "volume": 30455.0}, {"date": "2017-10-11", "close": 15.51, "volume": 27984.0}, {"date": "2017-10-12", "close": 15.45, "volume": 29245.0}, {"date": "2017-10-13", "close": 15.41, "volume": 42160.0}, {"date": "2017-10-16", "close": 15.36, "volume": 28266.0}, {"date": "2017-10-17", "close": 15.33, "volume": 40794.0}, {"date": "2017-10-18", "close": 15.28, "volume": 14903.0}, {"date": "2017-10-19", "close": 15.3, "volume": 10744.0}, {"date": "2017-10-20", "close": 15.2, "volume": 31857.0}, {"date": "2017-10-23", "close": 15.23, "volume": 25153.0}, {"date": "2017-10-24", "close": 15.22, "volume": 29800.0}, {"date": "2017-10-25", "close": 15.03, "volume": 30484.0}, {"date": "2017-10-26", "close": 15.0, "volume": 26925.0}, {"date": "2017-10-27", "close": 14.92, "volume": 30889.0}, {"date": "2017-10-30", "close": 15.0, "volume": 29205.0}, {"date": "2017-10-31", "close": 14.92, "volume": 32262.0}, {"date": "2017-11-01", "close": 14.98, "volume": 13746.0}, {"date": "2017-11-02", "close": 14.95, "volume": 25512.0}, {"date": "2017-11-03", "close": 14.9, "volume": 17142.0}, {"date": "2017-11-06", "close": 14.95, "volume": 19883.0}, {"date": "2017-11-07", "close": 15.05, "volume": 25144.0}, {"date": "2017-11-08", "close": 15.12, "volume": 14947.0}, {"date": "2017-11-09", "close": 15.06, "volume": 25889.0}, {"date": "2017-11-10", "close": 14.98, "volume": 17503.0}, {"date": "2017-11-13", "close": 15.05, "volume": 14600.0}, {"date": "2017-11-14", "close": 15.1, "volume": 77352.0}, {"date": "2017-11-15", "close": 15.11, "volume": 55714.0}, {"date": "2017-11-16", "close": 15.16, "volume": 39364.0}, {"date": "2017-11-17", "close": 15.12, "volume": 27661.0}, {"date": "2017-11-20", "close": 14.99, "volume": 37656.0}, {"date": "2017-11-21", "close": 15.0, "volume": 60003.0}, {"date": "2017-11-22", "close": 15.02, "volume": 29948.0}, {"date": "2017-11-24", "close": 15.1, "volume": 4984.0}, {"date": "2017-11-27", "close": 15.06, "volume": 33380.0}, {"date": "2017-11-28", "close": 15.07, "volume": 30790.0}, {"date": "2017-11-29", "close": 14.99, "volume": 36916.0}, {"date": "2017-11-30", "close": 14.91, "volume": 33715.0}, {"date": "2017-12-01", "close": 14.87, "volume": 56008.0}, {"date": "2017-12-04", "close": 14.82, "volume": 35416.0}, {"date": "2017-12-05", "close": 14.94, "volume": 37509.0}, {"date": "2017-12-06", "close": 14.94, "volume": 82001.0}, {"date": "2017-12-07", "close": 14.9, "volume": 70606.0}, {"date": "2017-12-08", "close": 14.8699, "volume": 77515.0}, {"date": "2017-12-11", "close": 14.9, "volume": 65082.0}, {"date": "2017-12-12", "close": 14.83, "volume": 71275.0}, {"date": "2017-12-13", "close": 14.86, "volume": 90521.0}, {"date": "2017-12-14", "close": 14.96, "volume": 49007.0}, {"date": "2017-12-15", "close": 14.84, "volume": 60873.0}, {"date": "2017-12-18", "close": 14.77, "volume": 84886.0}, {"date": "2017-12-19", "close": 14.8, "volume": 102750.0}, {"date": "2017-12-20", "close": 14.8, "volume": 64959.0}, {"date": "2017-12-21", "close": 14.72, "volume": 57326.0}, {"date": "2017-12-22", "close": 14.75, "volume": 119485.0}, {"date": "2017-12-26", "close": 14.7, "volume": 79443.0}, {"date": "2017-12-27", "close": 14.75, "volume": 108340.0}, {"date": "2017-12-28", "close": 14.59, "volume": 135106.0}, {"date": "2017-12-29", "close": 14.79, "volume": 76039.0}, {"date": "2018-01-02", "close": 14.79, "volume": 38828.0}, {"date": "2018-01-03", "close": 14.8, "volume": 29437.0}, {"date": "2018-01-04", "close": 14.8, "volume": 54232.0}, {"date": "2018-01-05", "close": 14.84, "volume": 50329.0}, {"date": "2018-01-08", "close": 14.8401, "volume": 50248.0}, {"date": "2018-01-09", "close": 14.78, "volume": 30233.0}, {"date": "2018-01-10", "close": 14.7, "volume": 18756.0}, {"date": "2018-01-11", "close": 14.76, "volume": 21699.0}, {"date": "2018-01-12", "close": 14.75, "volume": 30433.0}, {"date": "2018-01-16", "close": 14.75, "volume": 56399.0}, {"date": "2018-01-17", "close": 14.77, "volume": 36763.0}, {"date": "2018-01-18", "close": 14.73, "volume": 40603.0}, {"date": "2018-01-19", "close": 14.72, "volume": 20853.0}, {"date": "2018-01-22", "close": 14.7, "volume": 48822.0}, {"date": "2018-01-23", "close": 14.66, "volume": 44099.0}, {"date": "2018-01-24", "close": 14.58, "volume": 34479.0}, {"date": "2018-01-25", "close": 14.54, "volume": 58092.0}, {"date": "2018-01-26", "close": 14.49, "volume": 56428.0}, {"date": "2018-01-29", "close": 14.27, "volume": 71905.0}, {"date": "2018-01-30", "close": 14.12, "volume": 30336.0}, {"date": "2018-01-31", "close": 14.06, "volume": 80262.0}, {"date": "2018-02-01", "close": 14.0, "volume": 149607.0}, {"date": "2018-02-02", "close": 13.95, "volume": 79276.0}, {"date": "2018-02-05", "close": 13.9, "volume": 38785.0}, {"date": "2018-02-06", "close": 13.9642, "volume": 75082.0}, {"date": "2018-02-07", "close": 14.04, "volume": 62737.0}, {"date": "2018-02-08", "close": 14.09, "volume": 54470.0}, {"date": "2018-02-09", "close": 14.03, "volume": 23971.0}, {"date": "2018-02-12", "close": 14.06, "volume": 60119.0}, {"date": "2018-02-13", "close": 14.11, "volume": 35843.0}, {"date": "2018-02-14", "close": 14.05, "volume": 133484.0}, {"date": "2018-02-15", "close": 14.11, "volume": 56813.0}, {"date": "2018-02-16", "close": 14.11, "volume": 47705.0}, {"date": "2018-02-20", "close": 14.04, "volume": 82532.0}, {"date": "2018-02-21", "close": 14.06, "volume": 50808.0}, {"date": "2018-02-22", "close": 14.02, "volume": 42092.0}, {"date": "2018-02-23", "close": 14.22, "volume": 48745.0}, {"date": "2018-02-26", "close": 14.42, "volume": 67371.0}, {"date": "2018-02-27", "close": 14.22, "volume": 64180.0}, {"date": "2018-02-28", "close": 14.27, "volume": 44429.0}, {"date": "2018-03-01", "close": 13.92, "volume": 95125.0}, {"date": "2018-03-02", "close": 13.96, "volume": 42469.0}, {"date": "2018-03-05", "close": 13.99, "volume": 22877.0}, {"date": "2018-03-06", "close": 13.99, "volume": 19670.0}, {"date": "2018-03-07", "close": 14.04, "volume": 34391.0}, {"date": "2018-03-08", "close": 13.98, "volume": 28114.0}, {"date": "2018-03-09", "close": 13.98, "volume": 30102.0}, {"date": "2018-03-12", "close": 13.95, "volume": 32590.0}, {"date": "2018-03-13", "close": 13.8699, "volume": 51933.0}, {"date": "2018-03-14", "close": 13.94, "volume": 43721.0}, {"date": "2018-03-15", "close": 13.88, "volume": 60919.0}, {"date": "2018-03-16", "close": 13.87, "volume": 45172.0}, {"date": "2018-03-19", "close": 13.86, "volume": 58459.0}, {"date": "2018-03-20", "close": 13.87, "volume": 56156.0}, {"date": "2018-03-21", "close": 13.85, "volume": 39632.0}, {"date": "2018-03-22", "close": 13.92, "volume": 118562.0}, {"date": "2018-03-23", "close": 13.82, "volume": 47482.0}, {"date": "2018-03-26", "close": 13.75, "volume": 23008.0}, {"date": "2018-03-27", "close": 13.77, "volume": 44355.0}, {"date": "2018-03-28", "close": 13.72, "volume": 24804.0}, {"date": "2018-03-29", "close": 13.77, "volume": 37137.0}, {"date": "2018-04-02", "close": 13.8, "volume": 21410.0}, {"date": "2018-04-03", "close": 13.82, "volume": 29322.0}, {"date": "2018-04-04", "close": 13.89, "volume": 25738.0}, {"date": "2018-04-05", "close": 13.86, "volume": 26801.0}, {"date": "2018-04-06", "close": 13.86, "volume": 22858.0}, {"date": "2018-04-09", "close": 13.839, "volume": 24448.0}, {"date": "2018-04-10", "close": 13.82, "volume": 23849.0}, {"date": "2018-04-11", "close": 13.84, "volume": 20312.0}, {"date": "2018-04-12", "close": 13.83, "volume": 7428.0}, {"date": "2018-04-13", "close": 13.83, "volume": 16176.0}, {"date": "2018-04-16", "close": 13.77, "volume": 73721.0}, {"date": "2018-04-17", "close": 13.71, "volume": 64581.0}, {"date": "2018-04-18", "close": 13.6783, "volume": 34829.0}, {"date": "2018-04-19", "close": 13.67, "volume": 39948.0}, {"date": "2018-04-20", "close": 13.67, "volume": 38446.0}, {"date": "2018-04-23", "close": 13.65, "volume": 19453.0}, {"date": "2018-04-24", "close": 13.59, "volume": 56958.0}, {"date": "2018-04-25", "close": 13.56, "volume": 38407.0}, {"date": "2018-04-26", "close": 13.55, "volume": 58853.0}, {"date": "2018-04-27", "close": 13.45, "volume": 79936.0}, {"date": "2018-04-30", "close": 13.53, "volume": 39541.0}, {"date": "2018-05-01", "close": 13.57, "volume": 34659.0}, {"date": "2018-05-02", "close": 13.63, "volume": 36886.0}, {"date": "2018-05-03", "close": 13.65, "volume": 26737.0}, {"date": "2018-05-04", "close": 13.63, "volume": 13972.0}, {"date": "2018-05-07", "close": 13.66, "volume": 20980.0}, {"date": "2018-05-08", "close": 13.6572, "volume": 22670.0}, {"date": "2018-05-09", "close": 13.67, "volume": 28674.0}, {"date": "2018-05-10", "close": 13.67, "volume": 23334.0}, {"date": "2018-05-11", "close": 13.65, "volume": 35714.0}, {"date": "2018-05-14", "close": 13.65, "volume": 23444.0}, {"date": "2018-05-15", "close": 13.62, "volume": 31315.0}, {"date": "2018-05-16", "close": 13.64, "volume": 49529.0}, {"date": "2018-05-17", "close": 13.61, "volume": 23407.0}, {"date": "2018-05-18", "close": 13.56, "volume": 34864.0}, {"date": "2018-05-21", "close": 13.6, "volume": 21067.0}, {"date": "2018-05-22", "close": 13.58, "volume": 65786.0}, {"date": "2018-05-23", "close": 13.7, "volume": 21276.0}, {"date": "2018-05-24", "close": 13.68, "volume": 35125.0}, {"date": "2018-05-25", "close": 13.679, "volume": 12974.0}, {"date": "2018-05-29", "close": 13.79, "volume": 14734.0}, {"date": "2018-05-30", "close": 13.7, "volume": 28365.0}, {"date": "2018-05-31", "close": 13.75, "volume": 35647.0}, {"date": "2018-06-01", "close": 13.71, "volume": 20855.0}, {"date": "2018-06-04", "close": 13.68, "volume": 27840.0}, {"date": "2018-06-05", "close": 13.66, "volume": 28061.0}, {"date": "2018-06-06", "close": 13.64, "volume": 31140.0}, {"date": "2018-06-07", "close": 13.65, "volume": 39428.0}, {"date": "2018-06-08", "close": 13.67, "volume": 74946.0}, {"date": "2018-06-11", "close": 13.61, "volume": 58839.0}, {"date": "2018-06-12", "close": 13.6, "volume": 42656.0}, {"date": "2018-06-13", "close": 13.57, "volume": 36472.0}, {"date": "2018-06-14", "close": 13.56, "volume": 26317.0}, {"date": "2018-06-15", "close": 13.5711, "volume": 38789.0}, {"date": "2018-06-18", "close": 13.66, "volume": 48989.0}, {"date": "2018-06-19", "close": 13.7, "volume": 67556.0}, {"date": "2018-06-20", "close": 13.69, "volume": 64327.0}, {"date": "2018-06-21", "close": 13.74, "volume": 42217.0}, {"date": "2018-06-22", "close": 13.73, "volume": 30399.0}, {"date": "2018-06-25", "close": 13.73, "volume": 31083.0}, {"date": "2018-06-26", "close": 13.73, "volume": 27230.0}, {"date": "2018-06-27", "close": 13.72, "volume": 42427.0}, {"date": "2018-06-28", "close": 13.56, "volume": 52439.0}, {"date": "2018-06-29", "close": 13.63, "volume": 36069.0}, {"date": "2018-07-02", "close": 13.58, "volume": 29301.0}, {"date": "2018-07-03", "close": 13.57, "volume": 19140.0}, {"date": "2018-07-05", "close": 13.53, "volume": 46823.0}, {"date": "2018-07-06", "close": 13.51, "volume": 29893.0}, {"date": "2018-07-09", "close": 13.41, "volume": 40414.0}, {"date": "2018-07-10", "close": 13.4, "volume": 36809.0}, {"date": "2018-07-11", "close": 13.4, "volume": 55323.0}, {"date": "2018-07-12", "close": 13.47, "volume": 37706.0}, {"date": "2018-07-13", "close": 13.54, "volume": 36003.0}, {"date": "2018-07-16", "close": 13.5, "volume": 75822.0}, {"date": "2018-07-17", "close": 13.56, "volume": 38884.0}, {"date": "2018-07-18", "close": 13.585, "volume": 63028.0}, {"date": "2018-07-19", "close": 13.58, "volume": 33826.0}, {"date": "2018-07-20", "close": 13.6, "volume": 26203.0}, {"date": "2018-07-23", "close": 13.56, "volume": 98579.0}, {"date": "2018-07-24", "close": 13.54, "volume": 58069.0}, {"date": "2018-07-25", "close": 13.54, "volume": 30637.0}, {"date": "2018-07-26", "close": 13.54, "volume": 33334.0}, {"date": "2018-07-27", "close": 13.51, "volume": 80224.0}, {"date": "2018-07-30", "close": 13.4, "volume": 49914.0}, {"date": "2018-07-31", "close": 13.45, "volume": 77255.0}, {"date": "2018-08-01", "close": 13.46, "volume": 22211.0}, {"date": "2018-08-02", "close": 13.43, "volume": 46999.0}, {"date": "2018-08-03", "close": 13.5, "volume": 80774.0}, {"date": "2018-08-06", "close": 13.47, "volume": 61711.0}, {"date": "2018-08-07", "close": 13.43, "volume": 36186.0}, {"date": "2018-08-08", "close": 13.45, "volume": 42945.0}, {"date": "2018-08-09", "close": 13.41, "volume": 54038.0}, {"date": "2018-08-10", "close": 13.5, "volume": 31742.0}, {"date": "2018-08-13", "close": 13.57, "volume": 47993.0}, {"date": "2018-08-14", "close": 13.57, "volume": 74877.0}, {"date": "2018-08-15", "close": 13.53, "volume": 42463.0}, {"date": "2018-08-16", "close": 13.5, "volume": 35779.0}, {"date": "2018-08-17", "close": 13.54, "volume": 32981.0}, {"date": "2018-08-20", "close": 13.56, "volume": 39438.0}, {"date": "2018-08-21", "close": 13.61, "volume": 31102.0}, {"date": "2018-08-22", "close": 13.58, "volume": 31063.0}, {"date": "2018-08-23", "close": 13.59, "volume": 28585.0}, {"date": "2018-08-24", "close": 13.65, "volume": 46572.0}, {"date": "2018-08-27", "close": 13.67, "volume": 58512.0}, {"date": "2018-08-28", "close": 13.69, "volume": 26324.0}, {"date": "2018-08-29", "close": 13.7, "volume": 41950.0}, {"date": "2018-08-30", "close": 13.6, "volume": 35363.0}, {"date": "2018-08-31", "close": 13.63, "volume": 24462.0}, {"date": "2018-09-04", "close": 13.55, "volume": 47681.0}, {"date": "2018-09-05", "close": 13.5485, "volume": 31587.0}, {"date": "2018-09-06", "close": 13.43, "volume": 58961.0}, {"date": "2018-09-07", "close": 13.41, "volume": 55947.0}, {"date": "2018-09-10", "close": 13.52, "volume": 60440.0}, {"date": "2018-09-11", "close": 13.48, "volume": 37669.0}, {"date": "2018-09-12", "close": 13.45, "volume": 43873.0}, {"date": "2018-09-13", "close": 13.46, "volume": 39011.0}, {"date": "2018-09-14", "close": 13.46, "volume": 72578.0}, {"date": "2018-09-17", "close": 13.43, "volume": 64174.0}, {"date": "2018-09-18", "close": 13.49, "volume": 63756.0}, {"date": "2018-09-19", "close": 13.52, "volume": 44814.0}, {"date": "2018-09-20", "close": 13.52, "volume": 54985.0}, {"date": "2018-09-21", "close": 13.52, "volume": 66429.0}, {"date": "2018-09-24", "close": 13.54, "volume": 26731.0}, {"date": "2018-09-25", "close": 13.43, "volume": 51040.0}, {"date": "2018-09-26", "close": 13.45, "volume": 36350.0}, {"date": "2018-09-27", "close": 13.32, "volume": 61373.0}, {"date": "2018-09-28", "close": 13.45, "volume": 33357.0}, {"date": "2018-10-01", "close": 13.48, "volume": 46865.0}, {"date": "2018-10-02", "close": 13.4, "volume": 50761.0}, {"date": "2018-10-03", "close": 13.28, "volume": 34328.0}, {"date": "2018-10-04", "close": 13.03, "volume": 70357.0}, {"date": "2018-10-05", "close": 12.9, "volume": 110898.0}, {"date": "2018-10-08", "close": 12.96, "volume": 36455.0}, {"date": "2018-10-09", "close": 12.9872, "volume": 52664.0}, {"date": "2018-10-10", "close": 12.88, "volume": 54591.0}, {"date": "2018-10-11", "close": 12.92, "volume": 33973.0}, {"date": "2018-10-12", "close": 12.88, "volume": 18338.0}, {"date": "2018-10-15", "close": 12.95, "volume": 57599.0}, {"date": "2018-10-16", "close": 12.97, "volume": 58487.0}, {"date": "2018-10-17", "close": 12.94, "volume": 37813.0}, {"date": "2018-10-18", "close": 12.92, "volume": 71623.0}, {"date": "2018-10-19", "close": 12.95, "volume": 85884.0}, {"date": "2018-10-22", "close": 13.07, "volume": 55336.0}, {"date": "2018-10-23", "close": 13.03, "volume": 45194.0}, {"date": "2018-10-24", "close": 13.039, "volume": 41066.0}, {"date": "2018-10-25", "close": 12.84, "volume": 95399.0}, {"date": "2018-10-26", "close": 12.86, "volume": 33162.0}, {"date": "2018-10-29", "close": 12.82, "volume": 49286.0}, {"date": "2018-10-30", "close": 12.66, "volume": 67703.0}, {"date": "2018-10-31", "close": 12.62, "volume": 51988.0}, {"date": "2018-11-01", "close": 12.69, "volume": 16481.0}, {"date": "2018-11-02", "close": 12.74, "volume": 54935.0}, {"date": "2018-11-05", "close": 12.82, "volume": 25582.0}, {"date": "2018-11-06", "close": 12.75, "volume": 15664.0}, {"date": "2018-11-07", "close": 12.67, "volume": 125323.0}, {"date": "2018-11-08", "close": 12.75, "volume": 119451.0}, {"date": "2018-11-09", "close": 12.85, "volume": 37522.0}, {"date": "2018-11-12", "close": 12.9, "volume": 47924.0}, {"date": "2018-11-13", "close": 12.9185, "volume": 30747.0}, {"date": "2018-11-14", "close": 12.91, "volume": 41932.0}, {"date": "2018-11-15", "close": 12.82, "volume": 56924.0}, {"date": "2018-11-16", "close": 12.8, "volume": 43075.0}, {"date": "2018-11-19", "close": 12.73, "volume": 58200.0}, {"date": "2018-11-20", "close": 12.73, "volume": 80016.0}, {"date": "2018-11-21", "close": 12.76, "volume": 56918.0}, {"date": "2018-11-23", "close": 12.81, "volume": 34925.0}, {"date": "2018-11-26", "close": 12.76, "volume": 34505.0}, {"date": "2018-11-27", "close": 12.83, "volume": 77172.0}, {"date": "2018-11-28", "close": 12.85, "volume": 110840.0}, {"date": "2018-11-29", "close": 12.79, "volume": 123927.0}, {"date": "2018-11-30", "close": 12.8, "volume": 103498.0}, {"date": "2018-12-03", "close": 12.82, "volume": 47439.0}, {"date": "2018-12-04", "close": 12.94, "volume": 56871.0}, {"date": "2018-12-06", "close": 12.99, "volume": 121284.0}, {"date": "2018-12-07", "close": 12.92, "volume": 58247.0}, {"date": "2018-12-10", "close": 12.99, "volume": 78539.0}, {"date": "2018-12-11", "close": 12.99, "volume": 101240.0}, {"date": "2018-12-12", "close": 12.88, "volume": 147394.0}, {"date": "2018-12-13", "close": 12.805, "volume": 152422.0}, {"date": "2018-12-14", "close": 12.83, "volume": 72338.0}, {"date": "2018-12-17", "close": 12.79, "volume": 132785.0}, {"date": "2018-12-18", "close": 12.79, "volume": 170580.0}, {"date": "2018-12-19", "close": 12.8, "volume": 77558.0}, {"date": "2018-12-20", "close": 12.71, "volume": 149806.0}, {"date": "2018-12-21", "close": 12.63, "volume": 253153.0}, {"date": "2018-12-24", "close": 12.6, "volume": 113144.0}, {"date": "2018-12-26", "close": 12.58, "volume": 263519.0}, {"date": "2018-12-27", "close": 12.54, "volume": 169462.0}, {"date": "2018-12-28", "close": 12.54, "volume": 178229.0}, {"date": "2018-12-31", "close": 12.66, "volume": 229319.0}, {"date": "2019-01-02", "close": 12.96, "volume": 69589.0}, {"date": "2019-01-03", "close": 13.04, "volume": 72719.0}, {"date": "2019-01-04", "close": 12.9898, "volume": 119054.0}, {"date": "2019-01-07", "close": 13.12, "volume": 53633.0}, {"date": "2019-01-08", "close": 13.17, "volume": 70524.0}, {"date": "2019-01-09", "close": 13.17, "volume": 19155.0}, {"date": "2019-01-10", "close": 13.22, "volume": 45894.0}, {"date": "2019-01-11", "close": 13.27, "volume": 38676.0}, {"date": "2019-01-14", "close": 13.28, "volume": 33923.0}, {"date": "2019-01-15", "close": 13.3, "volume": 67583.0}, {"date": "2019-01-16", "close": 13.3, "volume": 77477.0}, {"date": "2019-01-17", "close": 13.34, "volume": 42977.0}, {"date": "2019-01-18", "close": 13.39, "volume": 75051.0}, {"date": "2019-01-22", "close": 13.44, "volume": 73512.0}, {"date": "2019-01-23", "close": 13.63, "volume": 152947.0}, {"date": "2019-01-24", "close": 13.91, "volume": 165992.0}, {"date": "2019-01-25", "close": 14.18, "volume": 108717.0}, {"date": "2019-01-28", "close": 13.7, "volume": 115635.0}, {"date": "2019-01-29", "close": 13.79, "volume": 33265.0}, {"date": "2019-01-30", "close": 13.64, "volume": 43824.0}, {"date": "2019-01-31", "close": 13.79, "volume": 52525.0}, {"date": "2019-02-01", "close": 13.88, "volume": 24379.0}, {"date": "2019-02-04", "close": 13.95, "volume": 22706.0}, {"date": "2019-02-05", "close": 13.73, "volume": 61356.0}, {"date": "2019-02-06", "close": 13.8, "volume": 20898.0}, {"date": "2019-02-07", "close": 13.69, "volume": 17238.0}, {"date": "2019-02-08", "close": 13.73, "volume": 36476.0}, {"date": "2019-02-11", "close": 13.77, "volume": 47330.0}, {"date": "2019-02-12", "close": 13.77, "volume": 25556.0}, {"date": "2019-02-13", "close": 13.79, "volume": 26670.0}, {"date": "2019-02-14", "close": 13.8, "volume": 48475.0}, {"date": "2019-02-15", "close": 14.0, "volume": 48168.0}, {"date": "2019-02-19", "close": 14.0, "volume": 39505.0}, {"date": "2019-02-20", "close": 14.14, "volume": 21064.0}, {"date": "2019-02-21", "close": 14.03, "volume": 29801.0}, {"date": "2019-02-22", "close": 13.98, "volume": 46127.0}, {"date": "2019-02-25", "close": 14.06, "volume": 21838.0}, {"date": "2019-02-26", "close": 14.05, "volume": 85743.0}, {"date": "2019-02-27", "close": 13.9, "volume": 34656.0}, {"date": "2019-02-28", "close": 13.88, "volume": 39779.0}, {"date": "2019-03-01", "close": 13.9, "volume": 19590.0}, {"date": "2019-03-04", "close": 13.8899, "volume": 15714.0}, {"date": "2019-03-05", "close": 13.92, "volume": 28824.0}, {"date": "2019-03-06", "close": 13.931, "volume": 10626.0}, {"date": "2019-03-07", "close": 14.04, "volume": 36079.0}, {"date": "2019-03-08", "close": 14.03, "volume": 26062.0}, {"date": "2019-03-11", "close": 14.12, "volume": 32356.0}, {"date": "2019-03-12", "close": 14.0, "volume": 24343.0}, {"date": "2019-03-13", "close": 14.0, "volume": 22412.0}, {"date": "2019-03-14", "close": 13.99, "volume": 18235.0}, {"date": "2019-03-15", "close": 13.91, "volume": 39535.0}, {"date": "2019-03-18", "close": 13.92, "volume": 46957.0}, {"date": "2019-03-19", "close": 14.07, "volume": 41242.0}, {"date": "2019-03-20", "close": 14.1249, "volume": 29833.0}, {"date": "2019-03-21", "close": 14.16, "volume": 35513.0}, {"date": "2019-03-22", "close": 14.29, "volume": 51889.0}, {"date": "2019-03-25", "close": 14.56, "volume": 71780.0}, {"date": "2019-03-26", "close": 14.545, "volume": 38084.0}, {"date": "2019-03-27", "close": 14.49, "volume": 18781.0}, {"date": "2019-03-28", "close": 14.41, "volume": 39279.0}, {"date": "2019-03-29", "close": 14.35, "volume": 47641.0}, {"date": "2019-04-01", "close": 14.37, "volume": 49026.0}, {"date": "2019-04-02", "close": 14.3, "volume": 38825.0}, {"date": "2019-04-03", "close": 14.22, "volume": 38635.0}, {"date": "2019-04-04", "close": 14.3, "volume": 19031.0}, {"date": "2019-04-05", "close": 14.24, "volume": 44028.0}, {"date": "2019-04-08", "close": 14.28, "volume": 23796.0}, {"date": "2019-04-09", "close": 14.26, "volume": 40891.0}, {"date": "2019-04-10", "close": 14.33, "volume": 14168.0}, {"date": "2019-04-11", "close": 14.38, "volume": 22228.0}, {"date": "2019-04-12", "close": 14.42, "volume": 28925.0}, {"date": "2019-04-15", "close": 14.46, "volume": 60329.0}, {"date": "2019-04-16", "close": 14.44, "volume": 42852.0}, {"date": "2019-04-17", "close": 14.47, "volume": 42163.0}, {"date": "2019-04-18", "close": 14.37, "volume": 41491.0}, {"date": "2019-04-22", "close": 14.55, "volume": 66898.0}, {"date": "2019-04-23", "close": 14.64, "volume": 57295.0}, {"date": "2019-04-24", "close": 14.56, "volume": 51310.0}, {"date": "2019-04-25", "close": 14.46, "volume": 122173.0}, {"date": "2019-04-26", "close": 14.62, "volume": 35620.0}, {"date": "2019-04-29", "close": 14.55, "volume": 24548.0}, {"date": "2019-04-30", "close": 14.58, "volume": 42294.0}, {"date": "2019-05-01", "close": 14.55, "volume": 52116.0}, {"date": "2019-05-02", "close": 14.5, "volume": 46575.0}, {"date": "2019-05-03", "close": 14.54, "volume": 47092.0}, {"date": "2019-05-06", "close": 14.53, "volume": 14894.0}, {"date": "2019-05-07", "close": 14.62, "volume": 23738.0}, {"date": "2019-05-08", "close": 14.55, "volume": 36769.0}, {"date": "2019-05-09", "close": 14.62, "volume": 41880.0}, {"date": "2019-05-10", "close": 14.62, "volume": 17961.0}, {"date": "2019-05-13", "close": 14.55, "volume": 44922.0}, {"date": "2019-05-14", "close": 14.45, "volume": 91795.0}, {"date": "2019-05-15", "close": 14.5, "volume": 62565.0}, {"date": "2019-05-16", "close": 14.47, "volume": 55464.0}, {"date": "2019-05-17", "close": 14.49, "volume": 89734.0}, {"date": "2019-05-20", "close": 14.42, "volume": 58130.0}, {"date": "2019-05-21", "close": 14.3589, "volume": 44126.0}, {"date": "2019-05-22", "close": 14.35, "volume": 29107.0}, {"date": "2019-05-23", "close": 14.3, "volume": 86474.0}, {"date": "2019-05-24", "close": 14.36, "volume": 25885.0}, {"date": "2019-05-28", "close": 14.4, "volume": 49578.0}, {"date": "2019-05-29", "close": 14.4, "volume": 62432.0}, {"date": "2019-05-30", "close": 14.31, "volume": 78477.0}, {"date": "2019-05-31", "close": 14.38, "volume": 32988.0}, {"date": "2019-06-03", "close": 14.32, "volume": 58141.0}, {"date": "2019-06-04", "close": 14.28, "volume": 35034.0}, {"date": "2019-06-05", "close": 14.28, "volume": 30418.0}, {"date": "2019-06-06", "close": 14.25, "volume": 45364.0}, {"date": "2019-06-07", "close": 14.39, "volume": 122042.0}, {"date": "2019-06-10", "close": 14.47, "volume": 93977.0}, {"date": "2019-06-11", "close": 14.41, "volume": 61325.0}, {"date": "2019-06-12", "close": 14.46, "volume": 45647.0}, {"date": "2019-06-13", "close": 14.49, "volume": 47480.0}, {"date": "2019-06-14", "close": 14.55, "volume": 12421.0}, {"date": "2019-06-17", "close": 14.57, "volume": 40218.0}, {"date": "2019-06-18", "close": 14.48, "volume": 105190.0}, {"date": "2019-06-19", "close": 14.49, "volume": 35366.0}, {"date": "2019-06-20", "close": 14.55, "volume": 25075.0}, {"date": "2019-06-21", "close": 14.65, "volume": 50759.0}, {"date": "2019-06-24", "close": 14.85, "volume": 66625.0}, {"date": "2019-06-25", "close": 14.59, "volume": 131790.0}, {"date": "2019-06-26", "close": 14.68, "volume": 35000.0}, {"date": "2019-06-27", "close": 14.65, "volume": 40884.0}, {"date": "2019-06-28", "close": 14.58, "volume": 40125.0}, {"date": "2019-07-01", "close": 14.66, "volume": 51865.0}, {"date": "2019-07-02", "close": 14.74, "volume": 31439.0}, {"date": "2019-07-03", "close": 14.79, "volume": 12216.0}, {"date": "2019-07-05", "close": 14.78, "volume": 26685.0}, {"date": "2019-07-08", "close": 14.68, "volume": 41120.0}, {"date": "2019-07-09", "close": 14.65, "volume": 37170.0}, {"date": "2019-07-10", "close": 14.5475, "volume": 109156.0}, {"date": "2019-07-11", "close": 14.71, "volume": 55373.0}, {"date": "2019-07-12", "close": 14.84, "volume": 25693.0}, {"date": "2019-07-15", "close": 14.88, "volume": 56043.0}, {"date": "2019-07-16", "close": 14.9, "volume": 43349.0}, {"date": "2019-07-17", "close": 15.0, "volume": 66179.0}, {"date": "2019-07-18", "close": 14.85, "volume": 44138.0}, {"date": "2019-07-19", "close": 14.9, "volume": 16742.0}, {"date": "2019-07-22", "close": 14.98, "volume": 56163.0}, {"date": "2019-07-23", "close": 14.92, "volume": 33509.0}, {"date": "2019-07-24", "close": 14.94, "volume": 38945.0}, {"date": "2019-07-25", "close": 15.03, "volume": 30275.0}, {"date": "2019-07-26", "close": 15.07, "volume": 40403.0}, {"date": "2019-07-29", "close": 15.41, "volume": 76222.0}, {"date": "2019-07-30", "close": 15.37, "volume": 74098.0}, {"date": "2019-07-31", "close": 15.4, "volume": 48219.0}, {"date": "2019-08-01", "close": 15.4, "volume": 42381.0}, {"date": "2019-08-02", "close": 15.5, "volume": 47321.0}, {"date": "2019-08-05", "close": 15.435, "volume": 53488.0}, {"date": "2019-08-06", "close": 15.45, "volume": 32810.0}, {"date": "2019-08-07", "close": 15.43, "volume": 31965.0}, {"date": "2019-08-08", "close": 15.24, "volume": 49487.0}, {"date": "2019-08-09", "close": 15.18, "volume": 26911.0}, {"date": "2019-08-12", "close": 15.22, "volume": 19139.0}, {"date": "2019-08-13", "close": 15.32, "volume": 38091.0}, {"date": "2019-08-14", "close": 15.37, "volume": 70273.0}, {"date": "2019-08-15", "close": 15.24, "volume": 54825.0}, {"date": "2019-08-16", "close": 15.6, "volume": 38395.0}, {"date": "2019-08-19", "close": 15.62, "volume": 53764.0}, {"date": "2019-08-20", "close": 15.6, "volume": 24505.0}, {"date": "2019-08-21", "close": 15.47, "volume": 19477.0}, {"date": "2019-08-22", "close": 15.35, "volume": 32040.0}, {"date": "2019-08-23", "close": 15.4, "volume": 73389.0}, {"date": "2019-08-26", "close": 15.53, "volume": 46088.0}, {"date": "2019-08-27", "close": 15.74, "volume": 44555.0}, {"date": "2019-08-28", "close": 15.6, "volume": 78906.0}, {"date": "2019-08-29", "close": 15.52, "volume": 71751.0}, {"date": "2019-08-30", "close": 15.5, "volume": 22639.0}, {"date": "2019-09-03", "close": 15.57, "volume": 14564.0}, {"date": "2019-09-04", "close": 15.5, "volume": 41477.0}, {"date": "2019-09-05", "close": 15.3, "volume": 33894.0}, {"date": "2019-09-06", "close": 15.27, "volume": 26825.0}, {"date": "2019-09-09", "close": 15.24, "volume": 67913.0}, {"date": "2019-09-10", "close": 15.15, "volume": 22637.0}, {"date": "2019-09-11", "close": 15.06, "volume": 48864.0}, {"date": "2019-09-12", "close": 14.9, "volume": 129849.0}, {"date": "2019-09-13", "close": 14.68, "volume": 68897.0}, {"date": "2019-09-16", "close": 14.74, "volume": 84194.0}, {"date": "2019-09-17", "close": 15.0, "volume": 42445.0}, {"date": "2019-09-18", "close": 15.32, "volume": 50583.0}, {"date": "2019-09-19", "close": 15.54, "volume": 52279.0}, {"date": "2019-09-20", "close": 15.48, "volume": 22203.0}, {"date": "2019-09-23", "close": 15.39, "volume": 16429.0}, {"date": "2019-09-24", "close": 15.43, "volume": 31339.0}, {"date": "2019-09-25", "close": 15.36, "volume": 40496.0}, {"date": "2019-09-26", "close": 15.41, "volume": 38817.0}, {"date": "2019-09-27", "close": 15.43, "volume": 27361.0}, {"date": "2019-09-30", "close": 15.45, "volume": 22714.0}, {"date": "2019-10-01", "close": 15.5, "volume": 46612.0}, {"date": "2019-10-02", "close": 15.46, "volume": 34519.0}, {"date": "2019-10-03", "close": 15.34, "volume": 52835.0}, {"date": "2019-10-04", "close": 15.36, "volume": 14891.0}, {"date": "2019-10-07", "close": 15.56, "volume": 34245.0}, {"date": "2019-10-08", "close": 15.6, "volume": 16125.0}, {"date": "2019-10-09", "close": 15.44, "volume": 13171.0}, {"date": "2019-10-10", "close": 15.54, "volume": 13305.0}, {"date": "2019-10-11", "close": 15.55, "volume": 25152.0}, {"date": "2019-10-14", "close": 15.68, "volume": 23020.0}, {"date": "2019-10-15", "close": 15.58, "volume": 34118.0}, {"date": "2019-10-16", "close": 15.43, "volume": 50617.0}, {"date": "2019-10-17", "close": 15.27, "volume": 42178.0}, {"date": "2019-10-18", "close": 15.2, "volume": 21640.0}, {"date": "2019-10-21", "close": 15.26, "volume": 24184.0}, {"date": "2019-10-22", "close": 15.35, "volume": 42466.0}, {"date": "2019-10-23", "close": 15.13, "volume": 41461.0}, {"date": "2019-10-24", "close": 15.08, "volume": 74060.0}, {"date": "2019-10-25", "close": 15.0, "volume": 41166.0}, {"date": "2019-10-28", "close": 14.93, "volume": 47526.0}, {"date": "2019-10-29", "close": 15.06, "volume": 40094.0}, {"date": "2019-10-30", "close": 15.27, "volume": 48687.0}, {"date": "2019-10-31", "close": 15.57, "volume": 36706.0}, {"date": "2019-11-01", "close": 15.28, "volume": 26308.0}, {"date": "2019-11-04", "close": 15.2, "volume": 36933.0}, {"date": "2019-11-05", "close": 15.45, "volume": 27314.0}, {"date": "2019-11-06", "close": 15.66, "volume": 88892.0}, {"date": "2019-11-07", "close": 15.6, "volume": 55628.0}, {"date": "2019-11-08", "close": 15.75, "volume": 27533.0}, {"date": "2019-11-11", "close": 15.79, "volume": 20696.0}, {"date": "2019-11-12", "close": 15.65, "volume": 16039.0}, {"date": "2019-11-13", "close": 15.39, "volume": 76810.0}, {"date": "2019-11-14", "close": 15.39, "volume": 27298.0}, {"date": "2019-11-15", "close": 15.53, "volume": 34687.0}, {"date": "2019-11-18", "close": 15.28, "volume": 41747.0}, {"date": "2019-11-19", "close": 15.4, "volume": 18780.0}, {"date": "2019-11-20", "close": 15.45, "volume": 26323.0}, {"date": "2019-11-21", "close": 15.37, "volume": 19594.0}, {"date": "2019-11-22", "close": 15.7, "volume": 49834.0}, {"date": "2019-11-25", "close": 15.76, "volume": 21271.0}, {"date": "2019-11-26", "close": 15.86, "volume": 70248.0}, {"date": "2019-11-27", "close": 15.81, "volume": 24363.0}, {"date": "2019-11-29", "close": 15.62, "volume": 9652.0}, {"date": "2019-12-02", "close": 15.62, "volume": 30729.0}, {"date": "2019-12-03", "close": 15.57, "volume": 28792.0}, {"date": "2019-12-04", "close": 15.51, "volume": 23973.0}, {"date": "2019-12-05", "close": 15.545, "volume": 34028.0}, {"date": "2019-12-06", "close": 15.42, "volume": 43741.0}, {"date": "2019-12-09", "close": 15.4, "volume": 60749.0}, {"date": "2019-12-10", "close": 15.3, "volume": 69711.0}, {"date": "2019-12-11", "close": 15.29, "volume": 42298.0}, {"date": "2019-12-12", "close": 15.33, "volume": 43957.0}, {"date": "2019-12-13", "close": 15.44, "volume": 47350.0}, {"date": "2019-12-16", "close": 15.5, "volume": 44555.0}, {"date": "2019-12-17", "close": 15.49, "volume": 50511.0}, {"date": "2019-12-18", "close": 15.54, "volume": 33183.0}, {"date": "2019-12-19", "close": 15.55, "volume": 36142.0}, {"date": "2019-12-20", "close": 15.6, "volume": 38279.0}, {"date": "2019-12-23", "close": 15.54, "volume": 42357.0}, {"date": "2019-12-24", "close": 15.66, "volume": 12029.0}, {"date": "2019-12-26", "close": 15.52, "volume": 19497.0}, {"date": "2019-12-27", "close": 15.46, "volume": 43950.0}, {"date": "2019-12-30", "close": 15.34, "volume": 33114.0}, {"date": "2019-12-31", "close": 15.41, "volume": 42241.0}, {"date": "2020-01-02", "close": 15.3, "volume": 80342.0}, {"date": "2020-01-03", "close": 15.32, "volume": 53113.0}, {"date": "2020-01-06", "close": 15.27, "volume": 32255.0}, {"date": "2020-01-07", "close": 15.43, "volume": 51207.0}, {"date": "2020-01-08", "close": 15.5, "volume": 17979.0}, {"date": "2020-01-09", "close": 15.53, "volume": 35844.0}, {"date": "2020-01-10", "close": 15.71, "volume": 44236.0}, {"date": "2020-01-13", "close": 15.6891, "volume": 35601.0}, {"date": "2020-01-14", "close": 15.8, "volume": 50118.0}, {"date": "2020-01-15", "close": 15.89, "volume": 56062.0}, {"date": "2020-01-16", "close": 15.89, "volume": 54380.0}, {"date": "2020-01-17", "close": 15.74, "volume": 50652.0}, {"date": "2020-01-21", "close": 16.0, "volume": 33230.0}, {"date": "2020-01-22", "close": 15.8, "volume": 22677.0}, {"date": "2020-01-23", "close": 15.81, "volume": 23603.0}, {"date": "2020-01-24", "close": 15.92, "volume": 23628.0}, {"date": "2020-01-27", "close": 16.01, "volume": 29969.0}, {"date": "2020-01-28", "close": 15.9, "volume": 34085.0}, {"date": "2020-01-29", "close": 15.9, "volume": 41912.0}, {"date": "2020-01-30", "close": 15.82, "volume": 27805.0}, {"date": "2020-01-31", "close": 15.77, "volume": 29948.0}, {"date": "2020-02-03", "close": 15.67, "volume": 52969.0}, {"date": "2020-02-04", "close": 15.65, "volume": 33332.0}, {"date": "2020-02-05", "close": 15.69, "volume": 45391.0}, {"date": "2020-02-06", "close": 15.64, "volume": 15635.0}, {"date": "2020-02-07", "close": 15.79, "volume": 36216.0}, {"date": "2020-02-10", "close": 15.74, "volume": 40082.0}, {"date": "2020-02-11", "close": 15.72, "volume": 59068.0}, {"date": "2020-02-12", "close": 15.75, "volume": 34638.0}, {"date": "2020-02-13", "close": 15.77, "volume": 21273.0}, {"date": "2020-02-14", "close": 15.69, "volume": 56006.0}, {"date": "2020-02-18", "close": 15.84, "volume": 39925.0}, {"date": "2020-02-19", "close": 15.9, "volume": 23481.0}, {"date": "2020-02-20", "close": 16.21, "volume": 63826.0}, {"date": "2020-02-21", "close": 16.4, "volume": 69744.0}, {"date": "2020-02-24", "close": 16.23, "volume": 71788.0}, {"date": "2020-02-25", "close": 16.51, "volume": 71706.0}, {"date": "2020-02-26", "close": 16.4, "volume": 83659.0}, {"date": "2020-02-27", "close": 16.26, "volume": 89105.0}, {"date": "2020-02-28", "close": 15.69, "volume": 59945.0}, {"date": "2020-03-02", "close": 16.15, "volume": 42750.0}, {"date": "2020-03-03", "close": 16.01, "volume": 16574.0}, {"date": "2020-03-04", "close": 16.01, "volume": 40773.0}, {"date": "2020-03-05", "close": 15.98, "volume": 7740.0}, {"date": "2020-03-06", "close": 15.86, "volume": 34252.0}, {"date": "2020-03-09", "close": 15.54, "volume": 45226.0}, {"date": "2020-03-10", "close": 15.31, "volume": 51192.0}, {"date": "2020-03-11", "close": 14.92, "volume": 77521.0}, {"date": "2020-03-12", "close": 13.9, "volume": 82942.0}, {"date": "2020-03-13", "close": 14.28, "volume": 80920.0}, {"date": "2020-03-16", "close": 13.85, "volume": 50939.0}, {"date": "2020-03-17", "close": 13.31, "volume": 108898.0}, {"date": "2020-03-18", "close": 12.3, "volume": 87381.0}, {"date": "2020-03-19", "close": 12.18, "volume": 66820.0}, {"date": "2020-03-20", "close": 12.16, "volume": 120568.0}, {"date": "2020-03-23", "close": 11.15, "volume": 282250.0}, {"date": "2020-03-24", "close": 11.79, "volume": 58085.0}, {"date": "2020-03-25", "close": 13.57, "volume": 122001.0}, {"date": "2020-03-26", "close": 13.67, "volume": 58487.0}, {"date": "2020-03-27", "close": 13.48, "volume": 60254.0}, {"date": "2020-03-30", "close": 14.3, "volume": 89630.0}, {"date": "2020-03-31", "close": 14.65, "volume": 85031.0}, {"date": "2020-04-01", "close": 13.19, "volume": 92774.0}, {"date": "2020-04-02", "close": 13.07, "volume": 42193.0}, {"date": "2020-04-03", "close": 12.65, "volume": 44563.0}, {"date": "2020-04-06", "close": 12.79, "volume": 109740.0}, {"date": "2020-04-07", "close": 12.85, "volume": 50331.0}, {"date": "2020-04-08", "close": 13.05, "volume": 39991.0}, {"date": "2020-04-09", "close": 13.52, "volume": 43270.0}, {"date": "2020-04-13", "close": 13.45, "volume": 20603.0}, {"date": "2020-04-14", "close": 13.53, "volume": 25286.0}, {"date": "2020-04-15", "close": 13.52, "volume": 61279.0}, {"date": "2020-04-16", "close": 13.51, "volume": 57636.0}, {"date": "2020-04-17", "close": 13.45, "volume": 31045.0}, {"date": "2020-04-20", "close": 13.53, "volume": 102336.0}, {"date": "2020-04-21", "close": 13.64, "volume": 24789.0}, {"date": "2020-04-22", "close": 13.85, "volume": 45573.0}, {"date": "2020-04-23", "close": 13.49, "volume": 46611.0}, {"date": "2020-04-24", "close": 13.28, "volume": 29992.0}, {"date": "2020-04-27", "close": 13.31, "volume": 13769.0}, {"date": "2020-04-28", "close": 13.26, "volume": 26539.0}, {"date": "2020-04-29", "close": 13.41, "volume": 34754.0}, {"date": "2020-04-30", "close": 13.52, "volume": 22115.0}, {"date": "2020-05-01", "close": 13.45, "volume": 21887.0}, {"date": "2020-05-04", "close": 13.49, "volume": 21064.0}, {"date": "2020-05-05", "close": 13.29, "volume": 85353.0}, {"date": "2020-05-06", "close": 13.31, "volume": 33358.0}, {"date": "2020-05-07", "close": 13.58, "volume": 18069.0}, {"date": "2020-05-08", "close": 13.58, "volume": 25925.0}, {"date": "2020-05-11", "close": 13.68, "volume": 25052.0}, {"date": "2020-05-12", "close": 13.75, "volume": 19320.0}, {"date": "2020-05-13", "close": 13.6, "volume": 23419.0}, {"date": "2020-05-14", "close": 13.22, "volume": 33267.0}, {"date": "2020-05-15", "close": 13.32, "volume": 23917.0}, {"date": "2020-05-18", "close": 13.59, "volume": 59471.0}, {"date": "2020-05-19", "close": 13.67, "volume": 38709.0}, {"date": "2020-05-20", "close": 13.9, "volume": 31998.0}, {"date": "2020-05-21", "close": 14.0, "volume": 39576.0}, {"date": "2020-05-22", "close": 14.25, "volume": 49859.0}, {"date": "2020-05-26", "close": 14.1, "volume": 157336.0}, {"date": "2020-05-27", "close": 14.16, "volume": 76919.0}, {"date": "2020-05-28", "close": 14.15, "volume": 34854.0}, {"date": "2020-05-29", "close": 14.13, "volume": 53864.0}, {"date": "2020-06-01", "close": 14.14, "volume": 47437.0}, {"date": "2020-06-02", "close": 14.13, "volume": 36088.0}, {"date": "2020-06-03", "close": 14.04, "volume": 35276.0}, {"date": "2020-06-04", "close": 14.05, "volume": 28708.0}, {"date": "2020-06-05", "close": 14.03, "volume": 41664.0}, {"date": "2020-06-08", "close": 14.0, "volume": 54015.0}, {"date": "2020-06-09", "close": 13.99, "volume": 25706.0}, {"date": "2020-06-10", "close": 13.98, "volume": 60238.0}, {"date": "2020-06-11", "close": 13.83, "volume": 74984.0}, {"date": "2020-06-12", "close": 13.85, "volume": 70679.0}, {"date": "2020-06-15", "close": 13.93, "volume": 56126.0}, {"date": "2020-06-16", "close": 14.13, "volume": 45392.0}, {"date": "2020-06-17", "close": 14.12, "volume": 35915.0}, {"date": "2020-06-18", "close": 14.13, "volume": 28947.0}, {"date": "2020-06-19", "close": 14.15, "volume": 24688.0}, {"date": "2020-06-22", "close": 14.17, "volume": 29757.0}, {"date": "2020-06-23", "close": 14.24, "volume": 39371.0}, {"date": "2020-06-24", "close": 14.16, "volume": 48967.0}, {"date": "2020-06-25", "close": 14.07, "volume": 64075.0}, {"date": "2020-06-26", "close": 14.03, "volume": 36740.0}, {"date": "2020-06-29", "close": 13.95, "volume": 32283.0}, {"date": "2020-06-30", "close": 13.88, "volume": 39007.0}, {"date": "2020-07-01", "close": 13.93, "volume": 58250.0}, {"date": "2020-07-02", "close": 13.9, "volume": 53772.0}, {"date": "2020-07-06", "close": 14.1, "volume": 97986.0}, {"date": "2020-07-07", "close": 14.41, "volume": 111871.0}, {"date": "2020-07-08", "close": 14.56, "volume": 62235.0}, {"date": "2020-07-09", "close": 14.8, "volume": 43617.0}, {"date": "2020-07-10", "close": 14.82, "volume": 38788.0}, {"date": "2020-07-13", "close": 14.83, "volume": 20943.0}, {"date": "2020-07-14", "close": 14.69, "volume": 28055.0}, {"date": "2020-07-15", "close": 15.01, "volume": 51531.0}, {"date": "2020-07-16", "close": 14.81, "volume": 31870.0}, {"date": "2020-07-17", "close": 14.8612, "volume": 29364.0}, {"date": "2020-07-20", "close": 14.88, "volume": 36329.0}, {"date": "2020-07-21", "close": 14.85, "volume": 21773.0}, {"date": "2020-07-22", "close": 14.93, "volume": 36549.0}, {"date": "2020-07-23", "close": 14.99, "volume": 42629.0}, {"date": "2020-07-24", "close": 15.03, "volume": 33574.0}, {"date": "2020-07-27", "close": 15.21, "volume": 51269.0}, {"date": "2020-07-28", "close": 15.25, "volume": 45484.0}, {"date": "2020-07-29", "close": 15.57, "volume": 31681.0}, {"date": "2020-07-30", "close": 15.95, "volume": 38779.0}, {"date": "2020-07-31", "close": 15.605, "volume": 21956.0}, {"date": "2020-08-03", "close": 15.83, "volume": 44090.0}, {"date": "2020-08-04", "close": 15.65, "volume": 24862.0}, {"date": "2020-08-05", "close": 15.65, "volume": 33423.0}, {"date": "2020-08-06", "close": 15.38, "volume": 47498.0}, {"date": "2020-08-07", "close": 15.53, "volume": 27683.0}, {"date": "2020-08-10", "close": 15.32, "volume": 29966.0}, {"date": "2020-08-11", "close": 15.12, "volume": 105699.0}, {"date": "2020-08-12", "close": 15.41, "volume": 54622.0}, {"date": "2020-08-13", "close": 15.37, "volume": 35506.0}, {"date": "2020-08-14", "close": 15.28, "volume": 54497.0}, {"date": "2020-08-17", "close": 15.2, "volume": 54246.0}, {"date": "2020-08-18", "close": 15.3, "volume": 30786.0}, {"date": "2020-08-19", "close": 15.18, "volume": 29798.0}, {"date": "2020-08-20", "close": 15.15, "volume": 27153.0}, {"date": "2020-08-21", "close": 15.14, "volume": 37176.0}, {"date": "2020-08-24", "close": 15.28, "volume": 37135.0}, {"date": "2020-08-25", "close": 15.32, "volume": 23093.0}, {"date": "2020-08-26", "close": 14.96, "volume": 45477.0}, {"date": "2020-08-27", "close": 14.82, "volume": 47116.0}, {"date": "2020-08-28", "close": 14.93, "volume": 26559.0}, {"date": "2020-08-31", "close": 15.1, "volume": 41819.0}, {"date": "2020-09-01", "close": 15.44, "volume": 39887.0}, {"date": "2020-09-02", "close": 15.26, "volume": 43635.0}, {"date": "2020-09-03", "close": 15.03, "volume": 37793.0}, {"date": "2020-09-04", "close": 14.8, "volume": 25515.0}, {"date": "2020-09-08", "close": 14.7, "volume": 33643.0}, {"date": "2020-09-09", "close": 15.12, "volume": 17328.0}, {"date": "2020-09-10", "close": 15.64, "volume": 47531.0}, {"date": "2020-09-11", "close": 15.4, "volume": 33651.0}, {"date": "2020-09-14", "close": 15.37, "volume": 16517.0}, {"date": "2020-09-15", "close": 15.61, "volume": 40444.0}, {"date": "2020-09-16", "close": 15.62, "volume": 16162.0}, {"date": "2020-09-17", "close": 15.43, "volume": 33432.0}, {"date": "2020-09-18", "close": 15.4, "volume": 21744.0}, {"date": "2020-09-21", "close": 15.49, "volume": 9276.0}, {"date": "2020-09-22", "close": 15.49, "volume": 16592.0}, {"date": "2020-09-23", "close": 15.53, "volume": 18077.0}, {"date": "2020-09-24", "close": 15.39, "volume": 43927.0}, {"date": "2020-09-25", "close": 15.275, "volume": 30217.0}, {"date": "2020-09-28", "close": 15.47, "volume": 20668.0}, {"date": "2020-09-29", "close": 15.59, "volume": 20605.0}, {"date": "2020-09-30", "close": 15.4, "volume": 32963.0}, {"date": "2020-10-01", "close": 15.44, "volume": 24703.0}, {"date": "2020-10-02", "close": 15.49, "volume": 9949.0}, {"date": "2020-10-05", "close": 15.25, "volume": 19390.0}, {"date": "2020-10-06", "close": 15.2, "volume": 29906.0}, {"date": "2020-10-07", "close": 15.16, "volume": 22087.0}, {"date": "2020-10-08", "close": 15.09, "volume": 18520.0}, {"date": "2020-10-09", "close": 15.02, "volume": 10969.0}, {"date": "2020-10-12", "close": 14.91, "volume": 22309.0}, {"date": "2020-10-13", "close": 14.77, "volume": 23460.0}, {"date": "2020-10-14", "close": 14.8, "volume": 22391.0}, {"date": "2020-10-15", "close": 14.7, "volume": 38775.0}, {"date": "2020-10-16", "close": 14.65, "volume": 24906.0}, {"date": "2020-10-19", "close": 14.7, "volume": 26398.0}, {"date": "2020-10-20", "close": 14.905, "volume": 26987.0}, {"date": "2020-10-21", "close": 14.82, "volume": 12820.0}, {"date": "2020-10-22", "close": 14.75, "volume": 17112.0}, {"date": "2020-10-23", "close": 14.68, "volume": 11968.0}, {"date": "2020-10-26", "close": 14.27, "volume": 130588.0}, {"date": "2020-10-27", "close": 14.22, "volume": 84556.0}, {"date": "2020-10-28", "close": 14.25, "volume": 64247.0}, {"date": "2020-10-29", "close": 14.15, "volume": 42348.0}, {"date": "2020-10-30", "close": 14.15, "volume": 31004.0}, {"date": "2020-11-02", "close": 14.16, "volume": 13743.0}, {"date": "2020-11-03", "close": 14.23, "volume": 25693.0}, {"date": "2020-11-04", "close": 14.48, "volume": 61124.0}, {"date": "2020-11-05", "close": 14.66, "volume": 57044.0}, {"date": "2020-11-06", "close": 14.79, "volume": 22202.0}, {"date": "2020-11-09", "close": 14.91, "volume": 46494.0}, {"date": "2020-11-10", "close": 14.93, "volume": 35992.0}, {"date": "2020-11-11", "close": 14.91, "volume": 31396.0}, {"date": "2020-11-12", "close": 14.73, "volume": 44544.0}, {"date": "2020-11-13", "close": 14.87, "volume": 24700.0}, {"date": "2020-11-16", "close": 14.73, "volume": 62077.0}, {"date": "2020-11-17", "close": 14.92, "volume": 40740.0}, {"date": "2020-11-18", "close": 14.91, "volume": 55383.0}, {"date": "2020-11-19", "close": 15.04, "volume": 28287.0}, {"date": "2020-11-20", "close": 15.15, "volume": 29300.0}, {"date": "2020-11-23", "close": 15.21, "volume": 51275.0}, {"date": "2020-11-24", "close": 15.35, "volume": 16976.0}, {"date": "2020-11-25", "close": 15.45, "volume": 19867.0}, {"date": "2020-11-27", "close": 15.31, "volume": 17776.0}, {"date": "2020-11-30", "close": 15.34, "volume": 9149.0}, {"date": "2020-12-01", "close": 15.42, "volume": 31070.0}, {"date": "2020-12-02", "close": 15.45, "volume": 22036.0}, {"date": "2020-12-03", "close": 15.29, "volume": 62005.0}, {"date": "2020-12-04", "close": 15.24, "volume": 24620.0}, {"date": "2020-12-07", "close": 15.26, "volume": 11127.0}, {"date": "2020-12-08", "close": 15.31, "volume": 21971.0}, {"date": "2020-12-09", "close": 15.27, "volume": 35864.0}, {"date": "2020-12-10", "close": 15.31, "volume": 11368.0}, {"date": "2020-12-11", "close": 15.37, "volume": 12109.0}, {"date": "2020-12-14", "close": 15.21, "volume": 37707.0}, {"date": "2020-12-15", "close": 15.18, "volume": 37202.0}, {"date": "2020-12-16", "close": 15.08, "volume": 42011.0}, {"date": "2020-12-17", "close": 14.92, "volume": 44639.0}, {"date": "2020-12-18", "close": 14.92, "volume": 34206.0}, {"date": "2020-12-21", "close": 14.96, "volume": 35791.0}, {"date": "2020-12-22", "close": 14.92, "volume": 29311.0}, {"date": "2020-12-23", "close": 14.87, "volume": 56617.0}, {"date": "2020-12-24", "close": 14.92, "volume": 46621.0}, {"date": "2020-12-28", "close": 14.95, "volume": 39259.0}, {"date": "2020-12-29", "close": 15.03, "volume": 31845.0}, {"date": "2020-12-30", "close": 15.1, "volume": 41437.0}, {"date": "2020-12-31", "close": 15.2, "volume": 50129.0}, {"date": "2021-01-04", "close": 15.34, "volume": 36993.0}, {"date": "2021-01-05", "close": 15.4, "volume": 15021.0}, {"date": "2021-01-06", "close": 15.3, "volume": 30135.0}, {"date": "2021-01-07", "close": 15.3, "volume": 18193.0}, {"date": "2021-01-08", "close": 15.5, "volume": 61226.0}, {"date": "2021-01-11", "close": 15.96, "volume": 58845.0}, {"date": "2021-01-12", "close": 15.46, "volume": 45192.0}, {"date": "2021-01-13", "close": 15.5, "volume": 23094.0}, {"date": "2021-01-14", "close": 15.26, "volume": 42291.0}, {"date": "2021-01-15", "close": 15.11, "volume": 47231.0}, {"date": "2021-01-19", "close": 15.2, "volume": 37612.0}, {"date": "2021-01-20", "close": 15.24, "volume": 16518.0}, {"date": "2021-01-21", "close": 15.32, "volume": 23155.0}, {"date": "2021-01-22", "close": 15.39, "volume": 35278.0}, {"date": "2021-01-25", "close": 15.32, "volume": 41594.0}, {"date": "2021-01-26", "close": 15.46, "volume": 39223.0}, {"date": "2021-01-27", "close": 15.35, "volume": 32976.0}, {"date": "2021-01-28", "close": 15.2, "volume": 38134.0}, {"date": "2021-01-29", "close": 15.22, "volume": 26768.0}, {"date": "2021-02-01", "close": 15.2, "volume": 38278.0}, {"date": "2021-02-02", "close": 15.24, "volume": 24235.0}, {"date": "2021-02-03", "close": 15.22, "volume": 38181.0}, {"date": "2021-02-04", "close": 15.48, "volume": 54123.0}, {"date": "2021-02-05", "close": 15.83, "volume": 43444.0}, {"date": "2021-02-08", "close": 16.26, "volume": 66944.0}, {"date": "2021-02-09", "close": 16.65, "volume": 54698.0}, {"date": "2021-02-10", "close": 16.6, "volume": 50491.0}, {"date": "2021-02-11", "close": 16.43, "volume": 48003.0}, {"date": "2021-02-12", "close": 16.37, "volume": 22644.0}, {"date": "2021-02-16", "close": 16.26, "volume": 42601.0}, {"date": "2021-02-17", "close": 16.07, "volume": 57504.0}, {"date": "2021-02-18", "close": 15.8, "volume": 40649.0}, {"date": "2021-02-19", "close": 15.7, "volume": 44786.0}, {"date": "2021-02-22", "close": 15.49, "volume": 32132.0}, {"date": "2021-02-23", "close": 15.42, "volume": 28922.0}, {"date": "2021-02-24", "close": 15.42, "volume": 28115.0}, {"date": "2021-02-25", "close": 15.72, "volume": 51672.0}, {"date": "2021-02-26", "close": 15.62, "volume": 48489.0}, {"date": "2021-03-01", "close": 15.89, "volume": 44962.0}, {"date": "2021-03-02", "close": 16.15, "volume": 29776.0}, {"date": "2021-03-03", "close": 15.77, "volume": 38810.0}, {"date": "2021-03-04", "close": 15.98, "volume": 17202.0}, {"date": "2021-03-05", "close": 16.05, "volume": 16710.0}, {"date": "2021-03-08", "close": 15.71, "volume": 26604.0}, {"date": "2021-03-09", "close": 16.17, "volume": 25742.0}, {"date": "2021-03-10", "close": 16.14, "volume": 10101.0}, {"date": "2021-03-11", "close": 15.86, "volume": 14600.0}, {"date": "2021-03-12", "close": 15.58, "volume": 33282.0}, {"date": "2021-03-15", "close": 15.91, "volume": 22206.0}, {"date": "2021-03-16", "close": 16.09, "volume": 23874.0}, {"date": "2021-03-17", "close": 16.1, "volume": 11409.0}, {"date": "2021-03-18", "close": 16.0, "volume": 20326.0}, {"date": "2021-03-19", "close": 16.0, "volume": 13598.0}, {"date": "2021-03-22", "close": 16.19, "volume": 16762.0}, {"date": "2021-03-23", "close": 16.13, "volume": 22120.0}, {"date": "2021-03-24", "close": 15.99, "volume": 23681.0}, {"date": "2021-03-25", "close": 15.96, "volume": 20954.0}, {"date": "2021-03-26", "close": 16.1, "volume": 14827.0}, {"date": "2021-03-29", "close": 16.29, "volume": 23305.0}, {"date": "2021-03-30", "close": 15.94, "volume": 42791.0}, {"date": "2021-03-31", "close": 15.88, "volume": 19182.0}, {"date": "2021-04-01", "close": 16.12, "volume": 5593.0}, {"date": "2021-04-05", "close": 16.02, "volume": 64652.0}, {"date": "2021-04-06", "close": 16.03, "volume": 35170.0}, {"date": "2021-04-07", "close": 15.98, "volume": 24056.0}, {"date": "2021-04-08", "close": 15.93, "volume": 24246.0}, {"date": "2021-04-09", "close": 15.92, "volume": 17767.0}, {"date": "2021-04-12", "close": 15.83, "volume": 12577.0}, {"date": "2021-04-13", "close": 15.94, "volume": 11010.0}, {"date": "2021-04-14", "close": 15.98, "volume": 27294.0}, {"date": "2021-04-15", "close": 16.72, "volume": 71912.0}, {"date": "2021-04-16", "close": 16.26, "volume": 24035.0}, {"date": "2021-04-19", "close": 16.13, "volume": 37471.0}, {"date": "2021-04-20", "close": 16.27, "volume": 22997.0}, {"date": "2021-04-21", "close": 16.54, "volume": 42851.0}, {"date": "2021-04-22", "close": 16.41, "volume": 18107.0}, {"date": "2021-04-23", "close": 16.66, "volume": 42972.0}, {"date": "2021-04-26", "close": 16.66, "volume": 24765.0}, {"date": "2021-04-27", "close": 16.68, "volume": 13941.0}, {"date": "2021-04-28", "close": 16.6, "volume": 15062.0}, {"date": "2021-04-29", "close": 16.6, "volume": 20229.0}, {"date": "2021-04-30", "close": 16.67, "volume": 7973.0}, {"date": "2021-05-03", "close": 16.81, "volume": 28913.0}, {"date": "2021-05-04", "close": 16.88, "volume": 20032.0}, {"date": "2021-05-05", "close": 16.4, "volume": 25644.0}, {"date": "2021-05-06", "close": 16.2, "volume": 11823.0}, {"date": "2021-05-07", "close": 16.18, "volume": 18175.0}, {"date": "2021-05-10", "close": 16.28, "volume": 27631.0}, {"date": "2021-05-11", "close": 16.17, "volume": 26574.0}, {"date": "2021-05-12", "close": 16.02, "volume": 24746.0}, {"date": "2021-05-13", "close": 15.75, "volume": 36650.0}, {"date": "2021-05-14", "close": 15.87, "volume": 15857.0}, {"date": "2021-05-17", "close": 15.82, "volume": 18751.0}, {"date": "2021-05-18", "close": 15.84, "volume": 25258.0}, {"date": "2021-05-19", "close": 15.95, "volume": 13878.0}, {"date": "2021-05-20", "close": 15.91, "volume": 13709.0}, {"date": "2021-05-21", "close": 15.99, "volume": 29021.0}, {"date": "2021-05-24", "close": 15.99, "volume": 30135.0}, {"date": "2021-05-25", "close": 15.98, "volume": 45738.0}, {"date": "2021-05-26", "close": 16.09, "volume": 17124.0}, {"date": "2021-05-27", "close": 15.91, "volume": 27625.0}, {"date": "2021-05-28", "close": 16.02, "volume": 30134.0}, {"date": "2021-06-01", "close": 15.85, "volume": 20728.0}, {"date": "2021-06-02", "close": 15.75, "volume": 31023.0}, {"date": "2021-06-03", "close": 15.85, "volume": 35169.0}, {"date": "2021-06-04", "close": 15.76, "volume": 30543.0}, {"date": "2021-06-07", "close": 15.88, "volume": 25181.0}, {"date": "2021-06-08", "close": 15.73, "volume": 30917.0}, {"date": "2021-06-09", "close": 15.79, "volume": 27846.0}, {"date": "2021-06-10", "close": 15.84, "volume": 49303.0}, {"date": "2021-06-11", "close": 15.91, "volume": 39725.0}, {"date": "2021-06-14", "close": 15.93, "volume": 27396.0}, {"date": "2021-06-15", "close": 16.1, "volume": 48336.0}, {"date": "2021-06-16", "close": 16.03, "volume": 29335.0}, {"date": "2021-06-17", "close": 16.18, "volume": 14776.0}, {"date": "2021-06-18", "close": 16.38, "volume": 32387.0}, {"date": "2021-06-21", "close": 16.4, "volume": 18843.0}, {"date": "2021-06-22", "close": 16.58, "volume": 49693.0}, {"date": "2021-06-23", "close": 16.57, "volume": 39911.0}, {"date": "2021-06-24", "close": 16.57, "volume": 24399.0}, {"date": "2021-06-25", "close": 16.78, "volume": 18230.0}, {"date": "2021-06-28", "close": 16.86, "volume": 35290.0}, {"date": "2021-06-29", "close": 16.31, "volume": 51739.0}, {"date": "2021-06-30", "close": 16.09, "volume": 37709.0}, {"date": "2021-07-01", "close": 16.2, "volume": 17323.0}, {"date": "2021-07-02", "close": 16.0, "volume": 36750.0}, {"date": "2021-07-06", "close": 16.17, "volume": 36782.0}, {"date": "2021-07-07", "close": 16.11, "volume": 27941.0}, {"date": "2021-07-08", "close": 16.19, "volume": 15471.0}, {"date": "2021-07-09", "close": 16.11, "volume": 88121.0}, {"date": "2021-07-12", "close": 16.2, "volume": 33548.0}, {"date": "2021-07-13", "close": 16.13, "volume": 38507.0}, {"date": "2021-07-14", "close": 16.05, "volume": 33897.0}, {"date": "2021-07-15", "close": 15.93, "volume": 61087.0}, {"date": "2021-07-16", "close": 15.85, "volume": 58592.0}, {"date": "2021-07-19", "close": 15.8, "volume": 39208.0}, {"date": "2021-07-20", "close": 15.84, "volume": 56857.0}, {"date": "2021-07-21", "close": 15.78, "volume": 48293.0}, {"date": "2021-07-22", "close": 15.68, "volume": 65976.0}, {"date": "2021-07-23", "close": 15.72, "volume": 47376.0}, {"date": "2021-07-26", "close": 15.81, "volume": 39670.0}, {"date": "2021-07-27", "close": 15.81, "volume": 57418.0}, {"date": "2021-07-28", "close": 15.89, "volume": 38899.0}, {"date": "2021-07-29", "close": 15.89, "volume": 30995.0}, {"date": "2021-07-30", "close": 15.92, "volume": 23703.0}, {"date": "2021-08-02", "close": 15.94, "volume": 18123.0}, {"date": "2021-08-03", "close": 16.04, "volume": 24762.0}, {"date": "2021-08-04", "close": 15.99, "volume": 23807.0}, {"date": "2021-08-05", "close": 15.91, "volume": 41382.0}, {"date": "2021-08-06", "close": 15.97, "volume": 34652.0}, {"date": "2021-08-09", "close": 16.04, "volume": 34551.0}, {"date": "2021-08-10", "close": 16.1, "volume": 33877.0}, {"date": "2021-08-11", "close": 16.14, "volume": 24917.0}, {"date": "2021-08-12", "close": 16.12, "volume": 19893.0}, {"date": "2021-08-13", "close": 16.23, "volume": 25981.0}, {"date": "2021-08-16", "close": 16.31, "volume": 37517.0}, {"date": "2021-08-17", "close": 16.28, "volume": 15394.0}, {"date": "2021-08-18", "close": 16.41, "volume": 55004.0}, {"date": "2021-08-19", "close": 16.45, "volume": 23621.0}, {"date": "2021-08-20", "close": 16.49, "volume": 26283.0}, {"date": "2021-08-23", "close": 16.58, "volume": 80205.0}, {"date": "2021-08-24", "close": 16.86, "volume": 24479.0}, {"date": "2021-08-25", "close": 16.85, "volume": 23842.0}, {"date": "2021-08-26", "close": 17.07, "volume": 55007.0}, {"date": "2021-08-27", "close": 17.4, "volume": 44265.0}, {"date": "2021-08-30", "close": 16.91, "volume": 47683.0}, {"date": "2021-08-31", "close": 16.83, "volume": 43871.0}, {"date": "2021-09-01", "close": 16.7, "volume": 19089.0}, {"date": "2021-09-02", "close": 16.6, "volume": 26998.0}, {"date": "2021-09-03", "close": 16.2, "volume": 40819.0}, {"date": "2021-09-07", "close": 16.23, "volume": 27163.0}, {"date": "2021-09-08", "close": 16.19, "volume": 33041.0}, {"date": "2021-09-09", "close": 16.1, "volume": 21522.0}, {"date": "2021-09-10", "close": 16.22, "volume": 36566.0}, {"date": "2021-09-13", "close": 16.11, "volume": 36145.0}, {"date": "2021-09-14", "close": 16.17, "volume": 40445.0}, {"date": "2021-09-15", "close": 16.5, "volume": 56797.0}, {"date": "2021-09-16", "close": 16.37, "volume": 30227.0}, {"date": "2021-09-17", "close": 16.47, "volume": 12251.0}, {"date": "2021-09-20", "close": 16.5, "volume": 14952.0}, {"date": "2021-09-21", "close": 16.33, "volume": 17109.0}, {"date": "2021-09-22", "close": 16.79, "volume": 26782.0}, {"date": "2021-09-23", "close": 16.89, "volume": 23936.0}, {"date": "2021-09-24", "close": 16.93, "volume": 12951.0}, {"date": "2021-09-27", "close": 16.75, "volume": 11865.0}, {"date": "2021-09-28", "close": 16.22, "volume": 30692.0}, {"date": "2021-09-29", "close": 15.9751, "volume": 29392.0}, {"date": "2021-09-30", "close": 16.05, "volume": 30278.0}, {"date": "2021-10-01", "close": 16.08, "volume": 29860.0}, {"date": "2021-10-04", "close": 15.98, "volume": 19802.0}, {"date": "2021-10-05", "close": 15.81, "volume": 11293.0}, {"date": "2021-10-06", "close": 15.74, "volume": 16538.0}, {"date": "2021-10-07", "close": 15.61, "volume": 28811.0}, {"date": "2021-10-08", "close": 15.77, "volume": 22031.0}, {"date": "2021-10-11", "close": 15.64, "volume": 21174.0}, {"date": "2021-10-12", "close": 15.54, "volume": 28535.0}, {"date": "2021-10-13", "close": 15.45, "volume": 26968.0}, {"date": "2021-10-14", "close": 15.65, "volume": 32227.0}, {"date": "2021-10-15", "close": 15.43, "volume": 32093.0}, {"date": "2021-10-18", "close": 15.62, "volume": 47953.0}, {"date": "2021-10-19", "close": 15.56, "volume": 36048.0}, {"date": "2021-10-20", "close": 15.52, "volume": 16340.0}, {"date": "2021-10-21", "close": 15.32, "volume": 38313.0}, {"date": "2021-10-22", "close": 15.29, "volume": 36695.0}, {"date": "2021-10-25", "close": 15.2, "volume": 40999.0}, {"date": "2021-10-26", "close": 15.17, "volume": 70709.0}, {"date": "2021-10-27", "close": 15.15, "volume": 43246.0}, {"date": "2021-10-28", "close": 15.17, "volume": 19592.0}, {"date": "2021-10-29", "close": 15.22, "volume": 26762.0}, {"date": "2021-11-01", "close": 15.24, "volume": 24519.0}, {"date": "2021-11-02", "close": 15.3, "volume": 22051.0}, {"date": "2021-11-03", "close": 15.27, "volume": 34995.0}, {"date": "2021-11-04", "close": 15.31, "volume": 43408.0}, {"date": "2021-11-05", "close": 15.52, "volume": 47535.0}, {"date": "2021-11-08", "close": 15.7, "volume": 42605.0}, {"date": "2021-11-09", "close": 15.79, "volume": 17310.0}, {"date": "2021-11-10", "close": 15.45, "volume": 101128.0}, {"date": "2021-11-11", "close": 15.58, "volume": 23995.0}, {"date": "2021-11-12", "close": 15.73, "volume": 19526.0}, {"date": "2021-11-15", "close": 15.68, "volume": 28967.0}, {"date": "2021-11-16", "close": 16.01, "volume": 31394.0}, {"date": "2021-11-17", "close": 16.37, "volume": 22318.0}, {"date": "2021-11-18", "close": 16.49, "volume": 13566.0}, {"date": "2021-11-19", "close": 16.3, "volume": 24881.0}, {"date": "2021-11-22", "close": 16.47, "volume": 13200.0}, {"date": "2021-11-23", "close": 16.43, "volume": 24502.0}, {"date": "2021-11-24", "close": 16.3, "volume": 36505.0}, {"date": "2021-11-26", "close": 16.44, "volume": 4307.0}, {"date": "2021-11-29", "close": 16.25, "volume": 17471.0}, {"date": "2021-11-30", "close": 16.21, "volume": 13133.0}, {"date": "2021-12-01", "close": 15.47, "volume": 39889.0}, {"date": "2021-12-02", "close": 15.3, "volume": 28539.0}, {"date": "2021-12-03", "close": 15.21, "volume": 32591.0}, {"date": "2021-12-06", "close": 15.13, "volume": 29096.0}, {"date": "2021-12-07", "close": 15.27, "volume": 39323.0}, {"date": "2021-12-08", "close": 15.39, "volume": 29749.0}, {"date": "2021-12-09", "close": 15.47, "volume": 25870.0}, {"date": "2021-12-10", "close": 15.48, "volume": 22772.0}, {"date": "2021-12-13", "close": 15.6, "volume": 32594.0}, {"date": "2021-12-14", "close": 15.58, "volume": 23688.0}, {"date": "2021-12-15", "close": 15.58, "volume": 22664.0}, {"date": "2021-12-16", "close": 15.71, "volume": 24960.0}, {"date": "2021-12-17", "close": 15.96, "volume": 30958.0}, {"date": "2021-12-20", "close": 16.14, "volume": 25034.0}, {"date": "2021-12-21", "close": 16.05, "volume": 9080.0}, {"date": "2021-12-22", "close": 16.2, "volume": 27233.0}, {"date": "2021-12-23", "close": 16.01, "volume": 25990.0}, {"date": "2021-12-27", "close": 15.83, "volume": 29212.0}, {"date": "2021-12-28", "close": 15.89, "volume": 35499.0}, {"date": "2021-12-29", "close": 15.61, "volume": 20012.0}, {"date": "2021-12-30", "close": 15.39, "volume": 23707.0}, {"date": "2021-12-31", "close": 15.32, "volume": 32727.0}, {"date": "2022-01-03", "close": 15.4, "volume": 38989.0}, {"date": "2022-01-04", "close": 15.21, "volume": 58462.0}, {"date": "2022-01-05", "close": 15.05, "volume": 112231.0}, {"date": "2022-01-06", "close": 14.99, "volume": 26957.0}, {"date": "2022-01-07", "close": 15.11, "volume": 44945.0}, {"date": "2022-01-10", "close": 15.06, "volume": 59120.0}, {"date": "2022-01-11", "close": 15.18, "volume": 31303.0}, {"date": "2022-01-12", "close": 15.35, "volume": 38475.0}, {"date": "2022-01-13", "close": 15.56, "volume": 49631.0}, {"date": "2022-01-14", "close": 15.4, "volume": 18325.0}, {"date": "2022-01-18", "close": 15.17, "volume": 48030.0}, {"date": "2022-01-19", "close": 14.97, "volume": 42455.0}, {"date": "2022-01-20", "close": 14.93, "volume": 21339.0}, {"date": "2022-01-21", "close": 14.9, "volume": 48516.0}, {"date": "2022-01-24", "close": 14.64, "volume": 31621.0}, {"date": "2022-01-25", "close": 15.01, "volume": 76310.0}, {"date": "2022-01-26", "close": 14.8, "volume": 35548.0}, {"date": "2022-01-27", "close": 14.58, "volume": 21665.0}, {"date": "2022-01-28", "close": 14.15, "volume": 87895.0}, {"date": "2022-01-31", "close": 14.29, "volume": 44951.0}, {"date": "2022-02-01", "close": 14.39, "volume": 60669.0}, {"date": "2022-02-02", "close": 14.4, "volume": 34666.0}, {"date": "2022-02-03", "close": 14.28, "volume": 46041.0}, {"date": "2022-02-04", "close": 14.1, "volume": 73003.0}, {"date": "2022-02-07", "close": 14.07, "volume": 58075.0}, {"date": "2022-02-08", "close": 14.06, "volume": 29086.0}, {"date": "2022-02-09", "close": 14.02, "volume": 48778.0}, {"date": "2022-02-10", "close": 13.77, "volume": 72033.0}, {"date": "2022-02-11", "close": 13.76, "volume": 53075.0}, {"date": "2022-02-14", "close": 13.46, "volume": 94709.0}, {"date": "2022-02-15", "close": 13.64, "volume": 64071.0}, {"date": "2022-02-16", "close": 13.68, "volume": 36617.0}, {"date": "2022-02-17", "close": 13.76, "volume": 54108.0}, {"date": "2022-02-18", "close": 13.8, "volume": 27253.0}, {"date": "2022-02-22", "close": 13.69, "volume": 36085.0}, {"date": "2022-02-23", "close": 13.57, "volume": 38555.0}, {"date": "2022-02-24", "close": 13.7, "volume": 32258.0}, {"date": "2022-02-25", "close": 13.8, "volume": 50203.0}, {"date": "2022-02-28", "close": 13.92, "volume": 35033.0}, {"date": "2022-03-01", "close": 14.115, "volume": 42532.0}, {"date": "2022-03-02", "close": 14.18, "volume": 36164.0}, {"date": "2022-03-03", "close": 14.24, "volume": 45102.0}, {"date": "2022-03-04", "close": 13.95, "volume": 27753.0}, {"date": "2022-03-07", "close": 13.7, "volume": 24071.0}, {"date": "2022-03-08", "close": 13.64, "volume": 22908.0}, {"date": "2022-03-09", "close": 13.58, "volume": 60198.0}, {"date": "2022-03-10", "close": 13.43, "volume": 48949.0}, {"date": "2022-03-11", "close": 13.37, "volume": 52334.0}, {"date": "2022-03-14", "close": 13.6, "volume": 49947.0}, {"date": "2022-03-15", "close": 13.91, "volume": 55262.0}, {"date": "2022-03-16", "close": 13.47, "volume": 23321.0}, {"date": "2022-03-17", "close": 13.49, "volume": 44691.0}, {"date": "2022-03-18", "close": 13.59, "volume": 45896.0}, {"date": "2022-03-21", "close": 13.65, "volume": 18654.0}, {"date": "2022-03-22", "close": 13.5, "volume": 49586.0}, {"date": "2022-03-23", "close": 13.46, "volume": 11652.0}, {"date": "2022-03-24", "close": 13.28, "volume": 38861.0}, {"date": "2022-03-25", "close": 13.01, "volume": 31812.0}, {"date": "2022-03-28", "close": 13.06, "volume": 41802.0}, {"date": "2022-03-29", "close": 13.2, "volume": 37610.0}, {"date": "2022-03-30", "close": 13.1, "volume": 46260.0}, {"date": "2022-03-31", "close": 13.28, "volume": 26487.0}, {"date": "2022-04-01", "close": 13.1, "volume": 72151.0}, {"date": "2022-04-04", "close": 13.11, "volume": 135337.0}, {"date": "2022-04-05", "close": 13.02, "volume": 86989.0}, {"date": "2022-04-06", "close": 13.0, "volume": 64016.0}, {"date": "2022-04-07", "close": 12.85, "volume": 60284.0}, {"date": "2022-04-08", "close": 12.74, "volume": 43235.0}, {"date": "2022-04-11", "close": 12.62, "volume": 80774.0}, {"date": "2022-04-12", "close": 12.4, "volume": 59152.0}, {"date": "2022-04-13", "close": 12.4, "volume": 47026.0}, {"date": "2022-04-14", "close": 12.35, "volume": 50818.0}, {"date": "2022-04-18", "close": 12.2, "volume": 61197.0}, {"date": "2022-04-19", "close": 12.07, "volume": 139350.0}, {"date": "2022-04-20", "close": 12.26, "volume": 84307.0}, {"date": "2022-04-21", "close": 12.16, "volume": 40291.0}, {"date": "2022-04-22", "close": 12.04, "volume": 44335.0}, {"date": "2022-04-25", "close": 11.93, "volume": 79364.0}, {"date": "2022-04-26", "close": 12.07, "volume": 37133.0}, {"date": "2022-04-27", "close": 12.09, "volume": 45686.0}, {"date": "2022-04-28", "close": 12.14, "volume": 49813.0}, {"date": "2022-04-29", "close": 11.97, "volume": 89365.0}, {"date": "2022-05-02", "close": 11.79, "volume": 42215.0}, {"date": "2022-05-03", "close": 11.56, "volume": 73076.0}, {"date": "2022-05-04", "close": 11.765, "volume": 77987.0}, {"date": "2022-05-05", "close": 11.57, "volume": 55623.0}, {"date": "2022-05-06", "close": 11.67, "volume": 21452.0}, {"date": "2022-05-09", "close": 11.38, "volume": 61802.0}, {"date": "2022-05-10", "close": 11.35, "volume": 111359.0}, {"date": "2022-05-11", "close": 11.26, "volume": 83791.0}, {"date": "2022-05-12", "close": 11.18, "volume": 58543.0}, {"date": "2022-05-13", "close": 11.14, "volume": 54482.0}, {"date": "2022-05-16", "close": 11.09, "volume": 125497.0}, {"date": "2022-05-17", "close": 11.1, "volume": 142174.0}, {"date": "2022-05-18", "close": 11.0, "volume": 85979.0}, {"date": "2022-05-19", "close": 11.1, "volume": 123738.0}, {"date": "2022-05-20", "close": 11.22, "volume": 62929.0}, {"date": "2022-05-23", "close": 11.38, "volume": 55915.0}, {"date": "2022-05-24", "close": 11.52, "volume": 68006.0}, {"date": "2022-05-25", "close": 11.7, "volume": 36600.0}, {"date": "2022-05-26", "close": 11.88, "volume": 110688.0}, {"date": "2022-05-27", "close": 12.05, "volume": 59081.0}, {"date": "2022-05-31", "close": 12.05, "volume": 35400.0}, {"date": "2022-06-01", "close": 11.97, "volume": 53681.0}, {"date": "2022-06-02", "close": 11.975, "volume": 91367.0}, {"date": "2022-06-03", "close": 11.91, "volume": 35088.0}, {"date": "2022-06-06", "close": 11.81, "volume": 39553.0}, {"date": "2022-06-07", "close": 11.85, "volume": 31970.0}, {"date": "2022-06-08", "close": 11.76, "volume": 38820.0}, {"date": "2022-06-09", "close": 11.62, "volume": 31724.0}, {"date": "2022-06-10", "close": 11.53, "volume": 40762.0}, {"date": "2022-06-13", "close": 11.34, "volume": 76695.0}, {"date": "2022-06-14", "close": 11.35, "volume": 76523.0}, {"date": "2022-06-15", "close": 11.19, "volume": 51787.0}, {"date": "2022-06-16", "close": 10.91, "volume": 114004.0}, {"date": "2022-06-17", "close": 10.95, "volume": 73545.0}, {"date": "2022-06-21", "close": 10.79, "volume": 87311.0}, {"date": "2022-06-22", "close": 10.77, "volume": 166487.0}, {"date": "2022-06-23", "close": 10.9, "volume": 153087.0}, {"date": "2022-06-24", "close": 11.0, "volume": 115509.0}, {"date": "2022-06-27", "close": 10.88, "volume": 99944.0}, {"date": "2022-06-28", "close": 10.97, "volume": 111662.0}, {"date": "2022-06-29", "close": 11.12, "volume": 105014.0}, {"date": "2022-06-30", "close": 11.19, "volume": 136064.0}, {"date": "2022-07-01", "close": 11.24, "volume": 107218.0}, {"date": "2022-07-05", "close": 11.39, "volume": 126963.0}, {"date": "2022-07-06", "close": 11.35, "volume": 96869.0}, {"date": "2022-07-07", "close": 11.36, "volume": 55182.0}, {"date": "2022-07-08", "close": 11.37, "volume": 83857.0}, {"date": "2022-07-11", "close": 11.47, "volume": 83541.0}, {"date": "2022-07-12", "close": 11.44, "volume": 56543.0}, {"date": "2022-07-13", "close": 11.51, "volume": 66629.0}, {"date": "2022-07-14", "close": 11.42, "volume": 34265.0}, {"date": "2022-07-15", "close": 11.46, "volume": 30505.0}, {"date": "2022-07-18", "close": 11.4, "volume": 47751.0}, {"date": "2022-07-19", "close": 11.43, "volume": 49684.0}, {"date": "2022-07-20", "close": 11.47, "volume": 34705.0}, {"date": "2022-07-21", "close": 11.4, "volume": 9158.0}, {"date": "2022-07-22", "close": 11.67, "volume": 53631.0}, {"date": "2022-07-25", "close": 11.48, "volume": 29804.0}, {"date": "2022-07-26", "close": 11.5, "volume": 26327.0}, {"date": "2022-07-27", "close": 11.48, "volume": 56036.0}, {"date": "2022-07-28", "close": 11.64, "volume": 39424.0}, {"date": "2022-07-29", "close": 11.74, "volume": 53587.0}, {"date": "2022-08-01", "close": 11.88, "volume": 53460.0}, {"date": "2022-08-02", "close": 11.93, "volume": 57909.0}, {"date": "2022-08-03", "close": 11.92, "volume": 91618.0}, {"date": "2022-08-04", "close": 11.92, "volume": 44228.0}, {"date": "2022-08-05", "close": 11.74, "volume": 34992.0}, {"date": "2022-08-08", "close": 11.83, "volume": 43993.0}, {"date": "2022-08-09", "close": 11.76, "volume": 32696.0}, {"date": "2022-08-10", "close": 11.94, "volume": 60788.0}, {"date": "2022-08-11", "close": 11.93, "volume": 59882.0}, {"date": "2022-08-12", "close": 11.91, "volume": 50059.0}, {"date": "2022-08-15", "close": 12.08, "volume": 54781.0}, {"date": "2022-08-16", "close": 11.9, "volume": 69273.0}, {"date": "2022-08-17", "close": 11.76, "volume": 51335.0}, {"date": "2022-08-18", "close": 11.94, "volume": 25012.0}, {"date": "2022-08-19", "close": 11.74, "volume": 23282.0}, {"date": "2022-08-22", "close": 11.73, "volume": 35317.0}, {"date": "2022-08-23", "close": 11.84, "volume": 8882.0}, {"date": "2022-08-24", "close": 11.95, "volume": 28351.0}, {"date": "2022-08-25", "close": 11.93, "volume": 79156.0}, {"date": "2022-08-26", "close": 11.79, "volume": 39720.0}, {"date": "2022-08-29", "close": 11.43, "volume": 55940.0}, {"date": "2022-08-30", "close": 11.27, "volume": 74872.0}, {"date": "2022-08-31", "close": 11.23, "volume": 53367.0}, {"date": "2022-09-01", "close": 11.06, "volume": 112860.0}, {"date": "2022-09-02", "close": 10.98, "volume": 52921.0}, {"date": "2022-09-06", "close": 11.04, "volume": 96527.0}, {"date": "2022-09-07", "close": 11.18, "volume": 69880.0}, {"date": "2022-09-08", "close": 11.09, "volume": 31751.0}, {"date": "2022-09-09", "close": 11.1, "volume": 40141.0}, {"date": "2022-09-12", "close": 11.03, "volume": 58829.0}, {"date": "2022-09-13", "close": 10.93, "volume": 30221.0}, {"date": "2022-09-14", "close": 10.89, "volume": 56321.0}, {"date": "2022-09-15", "close": 10.75, "volume": 87478.0}, {"date": "2022-09-16", "close": 10.65, "volume": 63263.0}, {"date": "2022-09-19", "close": 10.61, "volume": 72098.0}, {"date": "2022-09-20", "close": 10.58, "volume": 47317.0}, {"date": "2022-09-21", "close": 10.61, "volume": 61589.0}, {"date": "2022-09-22", "close": 10.51, "volume": 34610.0}, {"date": "2022-09-23", "close": 10.46, "volume": 127696.0}, {"date": "2022-09-26", "close": 10.32, "volume": 49452.0}, {"date": "2022-09-27", "close": 10.21, "volume": 54355.0}, {"date": "2022-09-28", "close": 10.3, "volume": 93175.0}, {"date": "2022-09-29", "close": 10.1, "volume": 57306.0}, {"date": "2022-09-30", "close": 10.12, "volume": 82239.0}, {"date": "2022-10-03", "close": 10.12, "volume": 67053.0}, {"date": "2022-10-04", "close": 10.25, "volume": 116572.0}, {"date": "2022-10-05", "close": 10.13, "volume": 161287.0}, {"date": "2022-10-06", "close": 10.22, "volume": 57779.0}, {"date": "2022-10-07", "close": 10.18, "volume": 38055.0}, {"date": "2022-10-10", "close": 10.19, "volume": 45825.0}, {"date": "2022-10-11", "close": 10.25, "volume": 34839.0}, {"date": "2022-10-12", "close": 10.19, "volume": 81622.0}, {"date": "2022-10-13", "close": 10.1, "volume": 48126.0}, {"date": "2022-10-14", "close": 10.07, "volume": 57497.0}, {"date": "2022-10-17", "close": 10.05, "volume": 67071.0}, {"date": "2022-10-18", "close": 10.08, "volume": 45177.0}, {"date": "2022-10-19", "close": 10.0084, "volume": 21852.0}, {"date": "2022-10-20", "close": 10.09, "volume": 82023.0}, {"date": "2022-10-21", "close": 10.11, "volume": 66502.0}, {"date": "2022-10-24", "close": 9.96, "volume": 94326.0}, {"date": "2022-10-25", "close": 10.0, "volume": 101841.0}, {"date": "2022-10-26", "close": 9.83, "volume": 115023.0}, {"date": "2022-10-27", "close": 9.76, "volume": 91883.0}, {"date": "2022-10-28", "close": 9.75, "volume": 142459.0}, {"date": "2022-10-31", "close": 9.64, "volume": 119162.0}, {"date": "2022-11-01", "close": 9.73, "volume": 158045.0}, {"date": "2022-11-02", "close": 9.73, "volume": 120136.0}, {"date": "2022-11-03", "close": 9.71, "volume": 112786.0}, {"date": "2022-11-04", "close": 9.73, "volume": 111270.0}, {"date": "2022-11-07", "close": 9.8, "volume": 153979.0}, {"date": "2022-11-08", "close": 9.72, "volume": 82698.0}, {"date": "2022-11-09", "close": 9.68, "volume": 54446.0}, {"date": "2022-11-10", "close": 10.05, "volume": 88529.0}, {"date": "2022-11-11", "close": 10.27, "volume": 92470.0}, {"date": "2022-11-14", "close": 10.15, "volume": 72892.0}, {"date": "2022-11-15", "close": 10.26, "volume": 104779.0}, {"date": "2022-11-16", "close": 10.39, "volume": 93870.0}, {"date": "2022-11-17", "close": 10.38, "volume": 84020.0}, {"date": "2022-11-18", "close": 10.48, "volume": 98505.0}, {"date": "2022-11-21", "close": 10.65, "volume": 53758.0}, {"date": "2022-11-22", "close": 10.91, "volume": 100136.0}, {"date": "2022-11-23", "close": 10.975, "volume": 88129.0}, {"date": "2022-11-25", "close": 10.94, "volume": 31712.0}, {"date": "2022-11-28", "close": 10.94, "volume": 66357.0}, {"date": "2022-11-29", "close": 10.99, "volume": 93535.0}, {"date": "2022-11-30", "close": 11.15, "volume": 148200.0}, {"date": "2022-12-01", "close": 11.315, "volume": 86037.0}, {"date": "2022-12-02", "close": 11.34, "volume": 111604.0}, {"date": "2022-12-05", "close": 11.29, "volume": 67855.0}, {"date": "2022-12-06", "close": 11.38, "volume": 111463.0}, {"date": "2022-12-07", "close": 11.51, "volume": 181982.0}, {"date": "2022-12-08", "close": 10.93, "volume": 146295.0}, {"date": "2022-12-09", "close": 11.25, "volume": 56039.0}, {"date": "2022-12-12", "close": 11.14, "volume": 97039.0}, {"date": "2022-12-13", "close": 11.19, "volume": 106973.0}, {"date": "2022-12-14", "close": 11.2, "volume": 58400.0}, {"date": "2022-12-15", "close": 11.18, "volume": 70196.0}, {"date": "2022-12-16", "close": 11.05, "volume": 51377.0}, {"date": "2022-12-19", "close": 10.93, "volume": 76696.0}, {"date": "2022-12-20", "close": 10.7, "volume": 76952.0}, {"date": "2022-12-21", "close": 10.7, "volume": 89498.0}, {"date": "2022-12-22", "close": 10.58, "volume": 82343.0}, {"date": "2022-12-23", "close": 10.6, "volume": 92677.0}, {"date": "2022-12-27", "close": 10.515, "volume": 119994.0}, {"date": "2022-12-28", "close": 10.38, "volume": 268298.0}, {"date": "2022-12-29", "close": 10.35, "volume": 175229.0}, {"date": "2022-12-30", "close": 10.42, "volume": 190389.0}, {"date": "2023-01-03", "close": 10.56, "volume": 75526.0}, {"date": "2023-01-04", "close": 10.82, "volume": 53761.0}, {"date": "2023-01-05", "close": 10.69, "volume": 77445.0}, {"date": "2023-01-06", "close": 10.85, "volume": 73399.0}, {"date": "2023-01-09", "close": 10.98, "volume": 57674.0}, {"date": "2023-01-10", "close": 10.94, "volume": 42600.0}, {"date": "2023-01-11", "close": 11.12, "volume": 91513.0}, {"date": "2023-01-12", "close": 11.17, "volume": 95813.0}, {"date": "2023-01-13", "close": 11.13, "volume": 78243.0}, {"date": "2023-01-17", "close": 11.05, "volume": 44419.0}, {"date": "2023-01-18", "close": 11.22, "volume": 66548.0}, {"date": "2023-01-19", "close": 11.37, "volume": 190737.0}, {"date": "2023-01-20", "close": 11.52, "volume": 56040.0}, {"date": "2023-01-23", "close": 11.8, "volume": 82521.0}, {"date": "2023-01-24", "close": 12.14, "volume": 136491.0}, {"date": "2023-01-25", "close": 11.77, "volume": 58863.0}, {"date": "2023-01-26", "close": 11.525, "volume": 89868.0}, {"date": "2023-01-27", "close": 11.41, "volume": 66504.0}, {"date": "2023-01-30", "close": 11.21, "volume": 128274.0}, {"date": "2023-01-31", "close": 11.22, "volume": 67265.0}, {"date": "2023-02-01", "close": 11.3, "volume": 73100.0}, {"date": "2023-02-02", "close": 11.29, "volume": 56576.0}, {"date": "2023-02-03", "close": 11.1, "volume": 132852.0}, {"date": "2023-02-06", "close": 11.03, "volume": 59444.0}, {"date": "2023-02-07", "close": 11.36, "volume": 108282.0}, {"date": "2023-02-08", "close": 11.44, "volume": 94635.0}, {"date": "2023-02-09", "close": 11.5, "volume": 32718.0}, {"date": "2023-02-10", "close": 11.615, "volume": 21917.0}, {"date": "2023-02-13", "close": 11.62, "volume": 29376.0}, {"date": "2023-02-14", "close": 11.59, "volume": 43057.0}, {"date": "2023-02-15", "close": 11.48, "volume": 53878.0}, {"date": "2023-02-16", "close": 10.63, "volume": 244815.0}, {"date": "2023-02-17", "close": 10.45, "volume": 300488.0}, {"date": "2023-02-21", "close": 10.31, "volume": 54923.0}, {"date": "2023-02-22", "close": 10.31, "volume": 35558.0}, {"date": "2023-02-23", "close": 10.31, "volume": 60496.0}, {"date": "2023-02-24", "close": 10.36, "volume": 60955.0}, {"date": "2023-02-27", "close": 10.27, "volume": 73314.0}, {"date": "2023-02-28", "close": 10.345, "volume": 33340.0}, {"date": "2023-03-01", "close": 10.34, "volume": 35248.0}, {"date": "2023-03-02", "close": 10.33, "volume": 49561.0}, {"date": "2023-03-03", "close": 10.36, "volume": 55603.0}, {"date": "2023-03-06", "close": 10.24, "volume": 95779.0}, {"date": "2023-03-07", "close": 10.31, "volume": 40024.0}, {"date": "2023-03-08", "close": 10.37, "volume": 18989.0}, {"date": "2023-03-09", "close": 10.385, "volume": 15313.0}, {"date": "2023-03-10", "close": 10.36, "volume": 45661.0}, {"date": "2023-03-13", "close": 10.39, "volume": 77016.0}, {"date": "2023-03-14", "close": 10.41, "volume": 35433.0}, {"date": "2023-03-15", "close": 10.46, "volume": 35881.0}, {"date": "2023-03-16", "close": 10.62, "volume": 40801.0}, {"date": "2023-03-17", "close": 10.53, "volume": 35027.0}, {"date": "2023-03-20", "close": 10.51, "volume": 17412.0}, {"date": "2023-03-21", "close": 10.42, "volume": 22017.0}, {"date": "2023-03-22", "close": 10.46, "volume": 11909.0}, {"date": "2023-03-23", "close": 10.39, "volume": 16612.0}, {"date": "2023-03-24", "close": 10.47, "volume": 17969.0}, {"date": "2023-03-27", "close": 10.41, "volume": 34923.0}, {"date": "2023-03-28", "close": 10.48, "volume": 40199.0}, {"date": "2023-03-29", "close": 10.54, "volume": 31294.0}, {"date": "2023-03-30", "close": 10.73, "volume": 27124.0}, {"date": "2023-03-31", "close": 10.95, "volume": 33594.0}, {"date": "2023-04-03", "close": 10.94, "volume": 63918.0}, {"date": "2023-04-04", "close": 10.67, "volume": 79108.0}, {"date": "2023-04-05", "close": 10.7, "volume": 15235.0}, {"date": "2023-04-06", "close": 10.63, "volume": 92389.0}, {"date": "2023-04-10", "close": 10.64, "volume": 21618.0}, {"date": "2023-04-11", "close": 10.74, "volume": 19059.0}, {"date": "2023-04-12", "close": 10.745, "volume": 19033.0}, {"date": "2023-04-13", "close": 10.67, "volume": 43066.0}, {"date": "2023-04-14", "close": 10.64, "volume": 21470.0}, {"date": "2023-04-17", "close": 10.57, "volume": 31258.0}, {"date": "2023-04-18", "close": 10.45, "volume": 32619.0}, {"date": "2023-04-19", "close": 10.37, "volume": 16350.0}, {"date": "2023-04-20", "close": 10.42, "volume": 29146.0}, {"date": "2023-04-21", "close": 10.51, "volume": 14008.0}, {"date": "2023-04-24", "close": 10.59, "volume": 52492.0}, {"date": "2023-04-25", "close": 10.63, "volume": 15166.0}, {"date": "2023-04-26", "close": 10.73, "volume": 15906.0}, {"date": "2023-04-27", "close": 10.66, "volume": 40952.0}, {"date": "2023-04-28", "close": 10.64, "volume": 46864.0}, {"date": "2023-05-01", "close": 10.34, "volume": 82918.0}, {"date": "2023-05-02", "close": 10.36, "volume": 38935.0}, {"date": "2023-05-03", "close": 10.32, "volume": 44596.0}, {"date": "2023-05-04", "close": 10.35, "volume": 52479.0}, {"date": "2023-05-05", "close": 10.42, "volume": 49501.0}, {"date": "2023-05-08", "close": 10.31, "volume": 57262.0}, {"date": "2023-05-09", "close": 10.31, "volume": 44700.0}, {"date": "2023-05-10", "close": 10.32, "volume": 40333.0}, {"date": "2023-05-11", "close": 10.3, "volume": 58782.0}, {"date": "2023-05-12", "close": 10.27, "volume": 33543.0}, {"date": "2023-05-15", "close": 10.36, "volume": 49319.0}, {"date": "2023-05-16", "close": 10.31, "volume": 27767.0}, {"date": "2023-05-17", "close": 10.28, "volume": 28312.0}, {"date": "2023-05-18", "close": 10.16, "volume": 24970.0}, {"date": "2023-05-19", "close": 10.1, "volume": 33961.0}, {"date": "2023-05-22", "close": 10.08, "volume": 50261.0}, {"date": "2023-05-23", "close": 10.02, "volume": 41236.0}, {"date": "2023-05-24", "close": 9.97, "volume": 12494.0}, {"date": "2023-05-25", "close": 10.0, "volume": 33180.0}, {"date": "2023-05-26", "close": 10.02, "volume": 18345.0}, {"date": "2023-05-30", "close": 10.0, "volume": 80486.0}, {"date": "2023-05-31", "close": 10.07, "volume": 30345.0}, {"date": "2023-06-01", "close": 10.1, "volume": 39019.0}, {"date": "2023-06-02", "close": 10.08, "volume": 61680.0}, {"date": "2023-06-05", "close": 10.15, "volume": 11785.0}, {"date": "2023-06-06", "close": 10.22, "volume": 38836.0}, {"date": "2023-06-07", "close": 10.2, "volume": 27569.0}, {"date": "2023-06-08", "close": 10.35, "volume": 61528.0}, {"date": "2023-06-09", "close": 10.43, "volume": 23762.0}, {"date": "2023-06-12", "close": 10.3, "volume": 35870.0}, {"date": "2023-06-13", "close": 10.23, "volume": 37138.0}, {"date": "2023-06-14", "close": 10.25, "volume": 28094.0}, {"date": "2023-06-15", "close": 10.26, "volume": 55801.0}, {"date": "2023-06-16", "close": 10.18, "volume": 29502.0}, {"date": "2023-06-20", "close": 10.21, "volume": 62507.0}, {"date": "2023-06-21", "close": 10.24, "volume": 41597.0}, {"date": "2023-06-22", "close": 10.24, "volume": 22153.0}, {"date": "2023-06-23", "close": 10.29, "volume": 42236.0}, {"date": "2023-06-26", "close": 10.35, "volume": 20864.0}, {"date": "2023-06-27", "close": 10.42, "volume": 52484.0}, {"date": "2023-06-28", "close": 10.455, "volume": 32881.0}, {"date": "2023-06-29", "close": 10.31, "volume": 78789.0}, {"date": "2023-06-30", "close": 10.28, "volume": 54694.0}, {"date": "2023-07-03", "close": 10.31, "volume": 20081.0}, {"date": "2023-07-05", "close": 10.21, "volume": 45157.0}, {"date": "2023-07-06", "close": 10.15, "volume": 53392.0}, {"date": "2023-07-07", "close": 10.18, "volume": 50076.0}, {"date": "2023-07-10", "close": 10.24, "volume": 18336.0}, {"date": "2023-07-11", "close": 10.22, "volume": 45473.0}, {"date": "2023-07-12", "close": 10.28, "volume": 60945.0}, {"date": "2023-07-13", "close": 10.35, "volume": 28620.0}, {"date": "2023-07-14", "close": 10.37, "volume": 17733.0}, {"date": "2023-07-17", "close": 10.38, "volume": 42064.0}, {"date": "2023-07-18", "close": 10.4, "volume": 15337.0}, {"date": "2023-07-19", "close": 10.42, "volume": 21738.0}, {"date": "2023-07-20", "close": 10.37, "volume": 52690.0}, {"date": "2023-07-21", "close": 10.4, "volume": 46594.0}, {"date": "2023-07-24", "close": 10.41, "volume": 44615.0}, {"date": "2023-07-25", "close": 10.34, "volume": 34585.0}, {"date": "2023-07-26", "close": 10.35, "volume": 49282.0}, {"date": "2023-07-27", "close": 10.34, "volume": 72413.0}, {"date": "2023-07-28", "close": 10.34, "volume": 109499.0}, {"date": "2023-07-31", "close": 10.32, "volume": 62616.0}, {"date": "2023-08-01", "close": 10.27, "volume": 36133.0}, {"date": "2023-08-02", "close": 10.21, "volume": 65568.0}, {"date": "2023-08-03", "close": 10.02, "volume": 67196.0}, {"date": "2023-08-04", "close": 10.07, "volume": 54712.0}, {"date": "2023-08-07", "close": 10.02, "volume": 53425.0}, {"date": "2023-08-08", "close": 10.02, "volume": 40754.0}, {"date": "2023-08-09", "close": 10.11, "volume": 79236.0}, {"date": "2023-08-10", "close": 10.09, "volume": 21520.0}, {"date": "2023-08-11", "close": 10.08, "volume": 46402.0}, {"date": "2023-08-14", "close": 10.11, "volume": 49758.0}, {"date": "2023-08-15", "close": 10.09, "volume": 35617.0}, {"date": "2023-08-16", "close": 10.0, "volume": 63984.0}, {"date": "2023-08-17", "close": 10.0, "volume": 32795.0}, {"date": "2023-08-18", "close": 10.02, "volume": 48365.0}, {"date": "2023-08-21", "close": 9.965, "volume": 30563.0}, {"date": "2023-08-22", "close": 9.96, "volume": 34616.0}, {"date": "2023-08-23", "close": 9.95, "volume": 25955.0}, {"date": "2023-08-24", "close": 9.9, "volume": 41018.0}, {"date": "2023-08-25", "close": 9.85, "volume": 29428.0}, {"date": "2023-08-28", "close": 9.85, "volume": 69294.0}, {"date": "2023-08-29", "close": 9.94, "volume": 33542.0}, {"date": "2023-08-30", "close": 9.89, "volume": 73062.0}, {"date": "2023-08-31", "close": 9.9, "volume": 41583.0}, {"date": "2023-09-01", "close": 9.9, "volume": 39438.0}, {"date": "2023-09-05", "close": 9.86, "volume": 47848.0}, {"date": "2023-09-06", "close": 9.83, "volume": 59196.0}, {"date": "2023-09-07", "close": 9.78, "volume": 49198.0}, {"date": "2023-09-08", "close": 9.73, "volume": 35293.0}, {"date": "2023-09-11", "close": 9.74, "volume": 50032.0}, {"date": "2023-09-12", "close": 9.71, "volume": 30167.0}, {"date": "2023-09-13", "close": 9.72, "volume": 437409.0}, {"date": "2023-09-14", "close": 9.71, "volume": 32198.0}, {"date": "2023-09-15", "close": 9.7, "volume": 42933.0}, {"date": "2023-09-18", "close": 9.72, "volume": 30584.0}, {"date": "2023-09-19", "close": 9.68, "volume": 27817.0}, {"date": "2023-09-20", "close": 9.75, "volume": 46745.0}, {"date": "2023-09-21", "close": 9.66, "volume": 20355.0}, {"date": "2023-09-22", "close": 9.69, "volume": 35322.0}, {"date": "2023-09-25", "close": 9.52, "volume": 63634.0}, {"date": "2023-09-26", "close": 9.41, "volume": 83408.0}, {"date": "2023-09-27", "close": 9.34, "volume": 30443.0}, {"date": "2023-09-28", "close": 9.24, "volume": 45217.0}, {"date": "2023-09-29", "close": 9.21, "volume": 63162.0}, {"date": "2023-10-02", "close": 9.19, "volume": 45034.0}, {"date": "2023-10-03", "close": 9.2, "volume": 73833.0}, {"date": "2023-10-04", "close": 9.18, "volume": 108758.0}, {"date": "2023-10-05", "close": 9.15, "volume": 44615.0}, {"date": "2023-10-06", "close": 9.15, "volume": 52280.0}, {"date": "2023-10-09", "close": 9.2, "volume": 35452.0}, {"date": "2023-10-10", "close": 9.26, "volume": 44979.0}, {"date": "2023-10-11", "close": 9.31, "volume": 48171.0}, {"date": "2023-10-12", "close": 9.21, "volume": 48043.0}, {"date": "2023-10-13", "close": 9.19, "volume": 50138.0}, {"date": "2023-10-16", "close": 9.12, "volume": 61735.0}, {"date": "2023-10-17", "close": 9.01, "volume": 82276.0}, {"date": "2023-10-18", "close": 8.99, "volume": 111669.0}, {"date": "2023-10-19", "close": 8.955, "volume": 83839.0}, {"date": "2023-10-20", "close": 8.9, "volume": 61149.0}, {"date": "2023-10-23", "close": 8.882, "volume": 82992.0}, {"date": "2023-10-24", "close": 8.97, "volume": 99965.0}, {"date": "2023-10-25", "close": 8.82, "volume": 105634.0}, {"date": "2023-10-26", "close": 8.87, "volume": 116492.0}, {"date": "2023-10-27", "close": 8.85, "volume": 82628.0}, {"date": "2023-10-30", "close": 8.84, "volume": 69248.0}, {"date": "2023-10-31", "close": 8.86, "volume": 99058.0}, {"date": "2023-11-01", "close": 9.01, "volume": 109695.0}, {"date": "2023-11-02", "close": 9.15, "volume": 207877.0}, {"date": "2023-11-03", "close": 9.4, "volume": 182759.0}, {"date": "2023-11-06", "close": 9.37, "volume": 118077.0}, {"date": "2023-11-07", "close": 9.44, "volume": 93310.0}, {"date": "2023-11-08", "close": 9.46, "volume": 59089.0}, {"date": "2023-11-09", "close": 9.44, "volume": 118857.0}, {"date": "2023-11-10", "close": 9.44, "volume": 115889.0}, {"date": "2023-11-13", "close": 9.49, "volume": 111019.0}, {"date": "2023-11-14", "close": 9.57, "volume": 167918.0}, {"date": "2023-11-15", "close": 9.59, "volume": 67054.0}, {"date": "2023-11-16", "close": 9.6921, "volume": 108646.0}, {"date": "2023-11-17", "close": 9.73, "volume": 192993.0}, {"date": "2023-11-20", "close": 9.74, "volume": 165311.0}, {"date": "2023-11-21", "close": 9.785, "volume": 99220.0}, {"date": "2023-11-22", "close": 9.75, "volume": 83283.0}, {"date": "2023-11-24", "close": 9.7, "volume": 89696.0}, {"date": "2023-11-27", "close": 9.74, "volume": 105719.0}, {"date": "2023-11-28", "close": 9.82, "volume": 121062.0}, {"date": "2023-11-29", "close": 9.86, "volume": 116399.0}, {"date": "2023-11-30", "close": 9.9, "volume": 74243.0}, {"date": "2023-12-01", "close": 10.06, "volume": 126812.0}, {"date": "2023-12-04", "close": 9.92, "volume": 135771.0}, {"date": "2023-12-05", "close": 10.02, "volume": 120917.0}, {"date": "2023-12-06", "close": 10.04, "volume": 91861.0}, {"date": "2023-12-07", "close": 10.07, "volume": 102759.0}, {"date": "2023-12-08", "close": 10.06, "volume": 89759.0}, {"date": "2023-12-11", "close": 10.05, "volume": 104574.0}, {"date": "2023-12-12", "close": 10.05, "volume": 141412.0}, {"date": "2023-12-13", "close": 10.12, "volume": 140292.0}, {"date": "2023-12-14", "close": 10.35, "volume": 156297.0}, {"date": "2023-12-15", "close": 10.32, "volume": 117234.0}, {"date": "2023-12-18", "close": 10.26, "volume": 71032.0}, {"date": "2023-12-19", "close": 10.47, "volume": 221953.0}, {"date": "2023-12-20", "close": 10.4, "volume": 149769.0}, {"date": "2023-12-21", "close": 10.29, "volume": 98326.0}, {"date": "2023-12-22", "close": 10.35, "volume": 100370.0}, {"date": "2023-12-26", "close": 10.35, "volume": 130564.0}, {"date": "2023-12-27", "close": 10.36, "volume": 198955.0}, {"date": "2023-12-28", "close": 10.25, "volume": 276202.0}, {"date": "2023-12-29", "close": 10.35, "volume": 242951.0}, {"date": "2024-01-02", "close": 10.37, "volume": 53626.0}, {"date": "2024-01-03", "close": 10.43, "volume": 79252.0}, {"date": "2024-01-04", "close": 10.36, "volume": 97666.0}, {"date": "2024-01-05", "close": 10.31, "volume": 47129.0}, {"date": "2024-01-08", "close": 10.45, "volume": 82097.0}, {"date": "2024-01-09", "close": 10.39, "volume": 65405.0}, {"date": "2024-01-10", "close": 10.385, "volume": 43297.0}, {"date": "2024-01-11", "close": 10.44, "volume": 79081.0}, {"date": "2024-01-12", "close": 10.4, "volume": 24643.0}, {"date": "2024-01-16", "close": 10.46, "volume": 130495.0}, {"date": "2024-01-17", "close": 10.34, "volume": 50468.0}, {"date": "2024-01-18", "close": 10.261, "volume": 57100.0}, {"date": "2024-01-19", "close": 10.22, "volume": 67039.0}, {"date": "2024-01-22", "close": 10.28, "volume": 41183.0}, {"date": "2024-01-23", "close": 10.31, "volume": 70099.0}, {"date": "2024-01-24", "close": 10.21, "volume": 60218.0}, {"date": "2024-01-25", "close": 10.24, "volume": 103549.0}, {"date": "2024-01-26", "close": 10.2, "volume": 91918.0}, {"date": "2024-01-29", "close": 10.27, "volume": 64891.0}, {"date": "2024-01-30", "close": 10.18, "volume": 120710.0}, {"date": "2024-01-31", "close": 10.235, "volume": 160528.0}, {"date": "2024-02-01", "close": 10.35, "volume": 92497.0}, {"date": "2024-02-02", "close": 10.29, "volume": 77386.0}, {"date": "2024-02-05", "close": 10.245, "volume": 101722.0}, {"date": "2024-02-06", "close": 10.285, "volume": 64191.0}, {"date": "2024-02-07", "close": 10.3, "volume": 129231.0}, {"date": "2024-02-08", "close": 10.33, "volume": 61892.0}, {"date": "2024-02-09", "close": 10.36, "volume": 94780.0}, {"date": "2024-02-12", "close": 10.41, "volume": 51125.0}, {"date": "2024-02-13", "close": 10.31, "volume": 64952.0}, {"date": "2024-02-14", "close": 10.35, "volume": 47363.0}, {"date": "2024-02-15", "close": 10.45, "volume": 59936.0}, {"date": "2024-02-16", "close": 10.42, "volume": 49291.0}, {"date": "2024-02-20", "close": 10.425, "volume": 22438.0}, {"date": "2024-02-21", "close": 10.47, "volume": 23164.0}, {"date": "2024-02-22", "close": 10.46, "volume": 51492.0}, {"date": "2024-02-23", "close": 10.44, "volume": 39359.0}, {"date": "2024-02-26", "close": 10.395, "volume": 53430.0}, {"date": "2024-02-27", "close": 10.36, "volume": 63035.0}, {"date": "2024-02-28", "close": 10.35, "volume": 94269.0}, {"date": "2024-02-29", "close": 10.365, "volume": 72899.0}, {"date": "2024-03-01", "close": 10.39, "volume": 141825.0}, {"date": "2024-03-04", "close": 10.32, "volume": 106914.0}, {"date": "2024-03-05", "close": 10.33, "volume": 73370.0}, {"date": "2024-03-06", "close": 10.33, "volume": 79326.0}, {"date": "2024-03-07", "close": 10.335, "volume": 98704.0}, {"date": "2024-03-08", "close": 10.33, "volume": 72499.0}, {"date": "2024-03-11", "close": 10.32, "volume": 82448.0}, {"date": "2024-03-12", "close": 10.315, "volume": 106662.0}, {"date": "2024-03-13", "close": 10.45, "volume": 304373.0}, {"date": "2024-03-14", "close": 10.37, "volume": 87646.0}, {"date": "2024-03-15", "close": 10.4, "volume": 64533.0}, {"date": "2024-03-18", "close": 10.5, "volume": 91124.0}, {"date": "2024-03-19", "close": 10.525, "volume": 74484.0}, {"date": "2024-03-20", "close": 10.47, "volume": 42172.0}, {"date": "2024-03-21", "close": 10.43, "volume": 27432.0}, {"date": "2024-03-22", "close": 10.44, "volume": 35710.0}, {"date": "2024-03-25", "close": 10.42, "volume": 85555.0}, {"date": "2024-03-26", "close": 10.42, "volume": 49165.0}, {"date": "2024-03-27", "close": 10.42, "volume": 37564.0}, {"date": "2024-03-28", "close": 10.47, "volume": 48631.0}, {"date": "2024-04-01", "close": 10.36, "volume": 61082.0}, {"date": "2024-04-02", "close": 10.29, "volume": 118965.0}, {"date": "2024-04-03", "close": 10.28, "volume": 46390.0}, {"date": "2024-04-04", "close": 10.25, "volume": 144242.0}, {"date": "2024-04-05", "close": 10.23, "volume": 55814.0}, {"date": "2024-04-08", "close": 10.265, "volume": 77207.0}, {"date": "2024-04-09", "close": 10.265, "volume": 61920.0}, {"date": "2024-04-10", "close": 10.145, "volume": 134021.0}, {"date": "2024-04-11", "close": 10.16, "volume": 97992.0}, {"date": "2024-04-12", "close": 10.18, "volume": 158187.0}, {"date": "2024-04-15", "close": 10.105, "volume": 92346.0}, {"date": "2024-04-16", "close": 10.125, "volume": 65580.0}, {"date": "2024-04-17", "close": 10.12, "volume": 74175.0}, {"date": "2024-04-18", "close": 10.1, "volume": 67418.0}, {"date": "2024-04-19", "close": 10.1, "volume": 66981.0}, {"date": "2024-04-22", "close": 10.095, "volume": 69900.0}, {"date": "2024-04-23", "close": 10.16, "volume": 46558.0}, {"date": "2024-04-24", "close": 10.22, "volume": 88766.0}, {"date": "2024-04-25", "close": 10.115, "volume": 31556.0}, {"date": "2024-04-26", "close": 10.115, "volume": 35242.0}, {"date": "2024-04-29", "close": 10.08, "volume": 67314.0}, {"date": "2024-04-30", "close": 10.09, "volume": 65472.0}, {"date": "2024-05-01", "close": 10.13, "volume": 83305.0}, {"date": "2024-05-02", "close": 10.08, "volume": 74828.0}, {"date": "2024-05-03", "close": 10.17, "volume": 65750.0}, {"date": "2024-05-06", "close": 10.18, "volume": 83470.0}, {"date": "2024-05-07", "close": 10.26, "volume": 140621.0}, {"date": "2024-05-08", "close": 10.28, "volume": 48285.0}, {"date": "2024-05-09", "close": 10.285, "volume": 51620.0}, {"date": "2024-05-10", "close": 10.27, "volume": 59133.0}, {"date": "2024-05-13", "close": 10.23, "volume": 57699.0}, {"date": "2024-05-14", "close": 10.24, "volume": 55852.0}, {"date": "2024-05-15", "close": 10.305, "volume": 105865.0}, {"date": "2024-05-16", "close": 10.329, "volume": 57537.0}, {"date": "2024-05-17", "close": 10.36, "volume": 38134.0}, {"date": "2024-05-20", "close": 10.42, "volume": 90175.0}, {"date": "2024-05-21", "close": 10.31, "volume": 139609.0}, {"date": "2024-05-22", "close": 10.28, "volume": 111463.0}, {"date": "2024-05-23", "close": 10.225, "volume": 36151.0}, {"date": "2024-05-24", "close": 10.275, "volume": 33872.0}, {"date": "2024-05-28", "close": 10.225, "volume": 54231.0}, {"date": "2024-05-29", "close": 10.17, "volume": 118720.0}, {"date": "2024-05-30", "close": 10.2, "volume": 103386.0}, {"date": "2024-05-31", "close": 10.25, "volume": 35702.0}, {"date": "2024-06-03", "close": 10.31, "volume": 39524.0}, {"date": "2024-06-04", "close": 10.39, "volume": 75959.0}, {"date": "2024-06-05", "close": 10.42, "volume": 26370.0}, {"date": "2024-06-06", "close": 10.415, "volume": 70966.0}, {"date": "2024-06-07", "close": 10.33, "volume": 153212.0}, {"date": "2024-06-10", "close": 10.36, "volume": 47797.0}, {"date": "2024-06-11", "close": 10.425, "volume": 38104.0}, {"date": "2024-06-12", "close": 10.45, "volume": 43178.0}, {"date": "2024-06-13", "close": 10.47, "volume": 77472.0}, {"date": "2024-06-14", "close": 10.5, "volume": 117103.0}, {"date": "2024-06-17", "close": 10.56, "volume": 92419.0}, {"date": "2024-06-18", "close": 10.48, "volume": 99265.0}, {"date": "2024-06-20", "close": 10.442, "volume": 57578.0}, {"date": "2024-06-21", "close": 10.46, "volume": 80563.0}, {"date": "2024-06-24", "close": 10.49, "volume": 50314.0}, {"date": "2024-06-25", "close": 10.56, "volume": 105998.0}, {"date": "2024-06-26", "close": 10.64, "volume": 162531.0}, {"date": "2024-06-27", "close": 10.66, "volume": 64451.0}, {"date": "2024-06-28", "close": 10.68, "volume": 85407.0}, {"date": "2024-07-01", "close": 10.67, "volume": 70875.0}, {"date": "2024-07-02", "close": 10.66, "volume": 68482.0}, {"date": "2024-07-03", "close": 10.72, "volume": 35791.0}, {"date": "2024-07-05", "close": 10.72, "volume": 92827.0}, {"date": "2024-07-08", "close": 10.765, "volume": 69407.0}, {"date": "2024-07-09", "close": 10.79, "volume": 100375.0}, {"date": "2024-07-10", "close": 10.86, "volume": 56327.0}, {"date": "2024-07-11", "close": 10.92, "volume": 170230.0}, {"date": "2024-07-12", "close": 10.99, "volume": 36632.0}, {"date": "2024-07-15", "close": 10.91, "volume": 77691.0}, {"date": "2024-07-16", "close": 11.04, "volume": 220188.0}, {"date": "2024-07-17", "close": 10.99, "volume": 33813.0}, {"date": "2024-07-18", "close": 10.89, "volume": 55243.0}, {"date": "2024-07-19", "close": 10.77, "volume": 32711.0}, {"date": "2024-07-22", "close": 10.92, "volume": 36055.0}, {"date": "2024-07-23", "close": 11.03, "volume": 58705.0}, {"date": "2024-07-24", "close": 10.975, "volume": 55952.0}, {"date": "2024-07-25", "close": 11.025, "volume": 64937.0}, {"date": "2024-07-26", "close": 11.04, "volume": 105289.0}, {"date": "2024-07-29", "close": 10.995, "volume": 23432.0}, {"date": "2024-07-30", "close": 11.03, "volume": 53025.0}, {"date": "2024-07-31", "close": 11.05, "volume": 74804.0}, {"date": "2024-08-01", "close": 11.05, "volume": 50075.0}, {"date": "2024-08-02", "close": 11.045, "volume": 60916.0}, {"date": "2024-08-05", "close": 10.89, "volume": 66762.0}, {"date": "2024-08-06", "close": 10.97, "volume": 50266.0}, {"date": "2024-08-07", "close": 11.02, "volume": 59013.0}, {"date": "2024-08-08", "close": 10.95, "volume": 68847.0}, {"date": "2024-08-09", "close": 10.975, "volume": 51723.0}, {"date": "2024-08-12", "close": 11.0, "volume": 44098.0}, {"date": "2024-08-13", "close": 11.09, "volume": 54711.0}, {"date": "2024-08-14", "close": 11.17, "volume": 141639.0}, {"date": "2024-08-15", "close": 11.15, "volume": 54494.0}, {"date": "2024-08-16", "close": 11.205, "volume": 74182.0}, {"date": "2024-08-19", "close": 11.16, "volume": 68179.0}, {"date": "2024-08-20", "close": 11.145, "volume": 82659.0}, {"date": "2024-08-21", "close": 11.2, "volume": 105305.0}, {"date": "2024-08-22", "close": 11.065, "volume": 70348.0}, {"date": "2024-08-23", "close": 11.16, "volume": 99611.0}, {"date": "2024-08-26", "close": 11.2, "volume": 65000.0}, {"date": "2024-08-27", "close": 11.22, "volume": 28904.0}, {"date": "2024-08-28", "close": 11.09, "volume": 46919.0}, {"date": "2024-08-29", "close": 11.1, "volume": 52108.0}, {"date": "2024-08-30", "close": 11.02, "volume": 55000.0}, {"date": "2024-09-03", "close": 11.03, "volume": 89267.0}, {"date": "2024-09-04", "close": 11.03, "volume": 62948.0}, {"date": "2024-09-05", "close": 11.02, "volume": 98076.0}, {"date": "2024-09-06", "close": 11.035, "volume": 270420.0}, {"date": "2024-09-09", "close": 11.04, "volume": 52986.0}, {"date": "2024-09-10", "close": 11.04, "volume": 135086.0}, {"date": "2024-09-11", "close": 11.15, "volume": 90599.0}, {"date": "2024-09-12", "close": 11.25, "volume": 121189.0}, {"date": "2024-09-13", "close": 11.3, "volume": 59922.0}, {"date": "2024-09-16", "close": 11.31, "volume": 81908.0}, {"date": "2024-09-17", "close": 11.29, "volume": 62189.0}, {"date": "2024-09-18", "close": 11.3, "volume": 46614.0}, {"date": "2024-09-19", "close": 11.28, "volume": 63896.0}, {"date": "2024-09-20", "close": 11.27, "volume": 27965.0}, {"date": "2024-09-23", "close": 11.24, "volume": 43796.0}, {"date": "2024-09-24", "close": 11.26, "volume": 35320.0}, {"date": "2024-09-25", "close": 11.21, "volume": 60855.0}, {"date": "2024-09-26", "close": 11.2, "volume": 86055.0}, {"date": "2024-09-27", "close": 11.14, "volume": 105746.0}, {"date": "2024-09-30", "close": 11.11, "volume": 77806.0}, {"date": "2024-10-01", "close": 11.22, "volume": 119296.0}, {"date": "2024-10-02", "close": 11.24, "volume": 133262.0}, {"date": "2024-10-03", "close": 11.21, "volume": 71929.0}, {"date": "2024-10-04", "close": 11.15, "volume": 194479.0}, {"date": "2024-10-07", "close": 11.08, "volume": 67097.0}, {"date": "2024-10-08", "close": 11.01, "volume": 59334.0}, {"date": "2024-10-09", "close": 11.103, "volume": 141084.0}, {"date": "2024-10-10", "close": 11.07, "volume": 76780.0}, {"date": "2024-10-11", "close": 11.11, "volume": 60218.0}, {"date": "2024-10-14", "close": 11.08, "volume": 126390.0}, {"date": "2024-10-15", "close": 11.04, "volume": 108318.0}, {"date": "2024-10-16", "close": 11.09, "volume": 67802.0}, {"date": "2024-10-17", "close": 11.125, "volume": 56928.0}, {"date": "2024-10-18", "close": 11.15, "volume": 59322.0}, {"date": "2024-10-21", "close": 11.07, "volume": 44434.0}, {"date": "2024-10-22", "close": 11.02, "volume": 37831.0}, {"date": "2024-10-23", "close": 10.91, "volume": 45299.0}, {"date": "2024-10-24", "close": 10.84, "volume": 54592.0}, {"date": "2024-10-25", "close": 10.85, "volume": 34174.0}, {"date": "2024-10-28", "close": 10.81, "volume": 39834.0}, {"date": "2024-10-29", "close": 10.74, "volume": 91853.0}, {"date": "2024-10-30", "close": 10.82, "volume": 61323.0}, {"date": "2024-10-31", "close": 10.84, "volume": 46214.0}, {"date": "2024-11-01", "close": 10.78, "volume": 73990.0}, {"date": "2024-11-04", "close": 10.73, "volume": 129607.0}, {"date": "2024-11-05", "close": 10.81, "volume": 80969.0}, {"date": "2024-11-06", "close": 10.7, "volume": 112424.0}, {"date": "2024-11-07", "close": 10.81, "volume": 58401.0}, {"date": "2024-11-08", "close": 10.9, "volume": 32457.0}, {"date": "2024-11-11", "close": 10.85, "volume": 23853.0}, {"date": "2024-11-12", "close": 10.72, "volume": 85500.0}, {"date": "2024-11-13", "close": 10.68, "volume": 82135.0}, {"date": "2024-11-14", "close": 10.69, "volume": 108015.0}, {"date": "2024-11-15", "close": 10.68, "volume": 103713.0}, {"date": "2024-11-18", "close": 10.67, "volume": 94642.0}, {"date": "2024-11-19", "close": 10.67, "volume": 120131.0}, {"date": "2024-11-20", "close": 10.67, "volume": 65608.0}, {"date": "2024-11-21", "close": 10.68, "volume": 70705.0}, {"date": "2024-11-22", "close": 10.67, "volume": 104095.0}, {"date": "2024-11-25", "close": 10.75, "volume": 96221.0}, {"date": "2024-11-26", "close": 10.73, "volume": 83484.0}, {"date": "2024-11-27", "close": 10.88, "volume": 82405.0}, {"date": "2024-11-29", "close": 10.9, "volume": 36216.0}, {"date": "2024-12-02", "close": 10.92, "volume": 112993.0}, {"date": "2024-12-03", "close": 10.89, "volume": 105341.0}, {"date": "2024-12-04", "close": 10.86, "volume": 73759.0}, {"date": "2024-12-05", "close": 10.81, "volume": 117039.0}, {"date": "2024-12-06", "close": 10.82, "volume": 66594.0}, {"date": "2024-12-09", "close": 10.755, "volume": 95551.0}, {"date": "2024-12-10", "close": 10.74, "volume": 99342.0}, {"date": "2024-12-11", "close": 10.8, "volume": 141515.0}, {"date": "2024-12-12", "close": 10.71, "volume": 103934.0}, {"date": "2024-12-13", "close": 10.63, "volume": 111344.0}, {"date": "2024-12-16", "close": 10.61, "volume": 170984.0}, {"date": "2024-12-17", "close": 10.47, "volume": 238683.0}, {"date": "2024-12-18", "close": 10.49, "volume": 212769.0}, {"date": "2024-12-19", "close": 10.38, "volume": 121255.0}, {"date": "2024-12-20", "close": 10.34, "volume": 116418.0}, {"date": "2024-12-23", "close": 10.28, "volume": 175751.0}, {"date": "2024-12-24", "close": 10.235, "volume": 140095.0}, {"date": "2024-12-26", "close": 10.27, "volume": 167051.0}, {"date": "2024-12-27", "close": 10.25, "volume": 125451.0}, {"date": "2024-12-30", "close": 10.22, "volume": 259993.0}, {"date": "2024-12-31", "close": 10.35, "volume": 217456.0}, {"date": "2025-01-02", "close": 10.4, "volume": 48667.0}, {"date": "2025-01-03", "close": 10.4, "volume": 75020.0}, {"date": "2025-01-06", "close": 10.31, "volume": 116252.0}, {"date": "2025-01-07", "close": 10.31, "volume": 94188.0}, {"date": "2025-01-08", "close": 10.285, "volume": 78999.0}, {"date": "2025-01-10", "close": 10.2, "volume": 101760.0}, {"date": "2025-01-13", "close": 10.14, "volume": 117544.0}, {"date": "2025-01-14", "close": 10.18, "volume": 203936.0}, {"date": "2025-01-15", "close": 10.35, "volume": 183774.0}, {"date": "2025-01-16", "close": 10.38, "volume": 224704.0}, {"date": "2025-01-17", "close": 10.4, "volume": 52238.0}, {"date": "2025-01-21", "close": 10.51, "volume": 111632.0}, {"date": "2025-01-22", "close": 10.5, "volume": 100760.0}, {"date": "2025-01-23", "close": 10.54, "volume": 95134.0}, {"date": "2025-01-24", "close": 10.525, "volume": 60301.0}, {"date": "2025-01-27", "close": 10.57, "volume": 84611.0}, {"date": "2025-01-28", "close": 10.57, "volume": 54321.0}, {"date": "2025-01-29", "close": 10.5, "volume": 49574.0}, {"date": "2025-01-30", "close": 10.53, "volume": 70656.0}, {"date": "2025-01-31", "close": 10.5, "volume": 70517.0}, {"date": "2025-02-03", "close": 10.5, "volume": 132391.0}, {"date": "2025-02-04", "close": 10.51, "volume": 84825.0}, {"date": "2025-02-05", "close": 10.68, "volume": 129401.0}, {"date": "2025-02-06", "close": 10.7, "volume": 149625.0}, {"date": "2025-02-07", "close": 10.7, "volume": 110387.0}, {"date": "2025-02-10", "close": 10.72, "volume": 66641.0}, {"date": "2025-02-11", "close": 10.675, "volume": 144748.0}, {"date": "2025-02-12", "close": 10.56, "volume": 120803.0}, {"date": "2025-02-13", "close": 10.61, "volume": 116087.0}, {"date": "2025-02-14", "close": 10.75, "volume": 131295.0}, {"date": "2025-02-18", "close": 10.7, "volume": 235396.0}, {"date": "2025-02-19", "close": 10.69, "volume": 106614.0}, {"date": "2025-02-20", "close": 10.67, "volume": 127976.0}, {"date": "2025-02-21", "close": 10.75, "volume": 67229.0}, {"date": "2025-02-24", "close": 10.69, "volume": 54942.0}, {"date": "2025-02-25", "close": 10.81, "volume": 95644.0}, {"date": "2025-02-26", "close": 10.79, "volume": 70414.0}, {"date": "2025-02-27", "close": 10.82, "volume": 51068.0}, {"date": "2025-02-28", "close": 10.73, "volume": 102698.0}, {"date": "2025-03-03", "close": 10.74, "volume": 266724.0}, {"date": "2025-03-04", "close": 10.63, "volume": 112342.0}, {"date": "2025-03-05", "close": 10.69, "volume": 49260.0}, {"date": "2025-03-06", "close": 10.57, "volume": 100488.0}, {"date": "2025-03-07", "close": 10.48, "volume": 81732.0}, {"date": "2025-03-10", "close": 10.47, "volume": 100141.0}, {"date": "2025-03-11", "close": 10.47, "volume": 100853.0}, {"date": "2025-03-12", "close": 10.48, "volume": 126124.0}, {"date": "2025-03-13", "close": 10.44, "volume": 112364.0}, {"date": "2025-03-14", "close": 10.41, "volume": 67018.0}, {"date": "2025-03-17", "close": 10.4, "volume": 132319.0}, {"date": "2025-03-18", "close": 10.4, "volume": 91078.0}, {"date": "2025-03-19", "close": 10.35, "volume": 118643.0}, {"date": "2025-03-20", "close": 10.47, "volume": 120377.0}, {"date": "2025-03-21", "close": 10.53, "volume": 59805.0}, {"date": "2025-03-24", "close": 10.58, "volume": 152880.0}, {"date": "2025-03-25", "close": 10.57, "volume": 104074.0}, {"date": "2025-03-26", "close": 10.51, "volume": 66105.0}, {"date": "2025-03-27", "close": 10.44, "volume": 61563.0}, {"date": "2025-03-28", "close": 10.38, "volume": 95014.0}, {"date": "2025-03-31", "close": 10.4, "volume": 83117.0}, {"date": "2025-04-01", "close": 10.45, "volume": 61267.0}, {"date": "2025-04-02", "close": 10.48, "volume": 57136.0}, {"date": "2025-04-03", "close": 10.52, "volume": 107906.0}, {"date": "2025-04-04", "close": 10.35, "volume": 133750.0}, {"date": "2025-04-07", "close": 10.1, "volume": 98392.0}, {"date": "2025-04-08", "close": 9.828, "volume": 168206.0}, {"date": "2025-04-09", "close": 9.98, "volume": 298629.0}, {"date": "2025-04-10", "close": 9.74, "volume": 206588.0}, {"date": "2025-04-11", "close": 9.7, "volume": 247552.0}, {"date": "2025-04-14", "close": 9.83, "volume": 71288.0}, {"date": "2025-04-15", "close": 9.92, "volume": 110375.0}, {"date": "2025-04-16", "close": 9.83, "volume": 82229.0}, {"date": "2025-04-17", "close": 9.85, "volume": 139634.0}, {"date": "2025-04-21", "close": 9.74, "volume": 131230.0}, {"date": "2025-04-22", "close": 9.71, "volume": 65035.0}, {"date": "2025-04-23", "close": 9.88, "volume": 112631.0}, {"date": "2025-04-24", "close": 10.015, "volume": 74128.0}, {"date": "2025-04-25", "close": 10.15, "volume": 75064.0}, {"date": "2025-04-28", "close": 10.135, "volume": 51092.0}, {"date": "2025-04-29", "close": 10.13, "volume": 73415.0}, {"date": "2025-04-30", "close": 10.13, "volume": 58070.0}, {"date": "2025-05-01", "close": 10.17, "volume": 69758.0}, {"date": "2025-05-02", "close": 10.16, "volume": 37328.0}, {"date": "2025-05-05", "close": 10.1, "volume": 64263.0}, {"date": "2025-05-06", "close": 10.11, "volume": 82692.0}, {"date": "2025-05-07", "close": 10.16, "volume": 103002.0}, {"date": "2025-05-08", "close": 10.16, "volume": 39986.0}, {"date": "2025-05-09", "close": 10.15, "volume": 41839.0}, {"date": "2025-05-12", "close": 10.06, "volume": 81707.0}, {"date": "2025-05-13", "close": 10.07, "volume": 93701.0}, {"date": "2025-05-14", "close": 10.0, "volume": 88798.0}, {"date": "2025-05-15", "close": 10.04, "volume": 72567.0}, {"date": "2025-05-16", "close": 10.08, "volume": 46636.0}, {"date": "2025-05-19", "close": 10.03, "volume": 40314.0}, {"date": "2025-05-20", "close": 10.01, "volume": 33839.0}, {"date": "2025-05-21", "close": 9.87, "volume": 76625.0}, {"date": "2025-05-22", "close": 9.9, "volume": 120792.0}, {"date": "2025-05-23", "close": 9.89, "volume": 78020.0}, {"date": "2025-05-27", "close": 9.97, "volume": 46600.0}, {"date": "2025-05-28", "close": 9.92, "volume": 143436.0}, {"date": "2025-05-29", "close": 9.93, "volume": 62794.0}, {"date": "2025-05-30", "close": 9.87, "volume": 108729.0}, {"date": "2025-06-02", "close": 9.84, "volume": 110606.0}, {"date": "2025-06-03", "close": 9.79, "volume": 96343.0}, {"date": "2025-06-04", "close": 9.83, "volume": 63651.0}, {"date": "2025-06-05", "close": 9.82, "volume": 115556.0}, {"date": "2025-06-06", "close": 9.81, "volume": 84228.0}, {"date": "2025-06-09", "close": 9.78, "volume": 112112.0}, {"date": "2025-06-10", "close": 9.84, "volume": 72614.0}, {"date": "2025-06-11", "close": 9.89, "volume": 163507.0}, {"date": "2025-06-12", "close": 9.92, "volume": 71419.0}, {"date": "2025-06-13", "close": 9.86, "volume": 67909.0}, {"date": "2025-06-16", "close": 9.84, "volume": 50751.0}, {"date": "2025-06-17", "close": 9.84, "volume": 252730.0}, {"date": "2025-06-18", "close": 9.82, "volume": 215492.0}, {"date": "2025-06-20", "close": 9.8, "volume": 49789.0}, {"date": "2025-06-23", "close": 9.83, "volume": 86860.0}, {"date": "2025-06-24", "close": 9.84, "volume": 83516.0}, {"date": "2025-06-25", "close": 9.84, "volume": 60136.0}, {"date": "2025-06-26", "close": 9.83, "volume": 284908.0}, {"date": "2025-06-27", "close": 9.84, "volume": 200399.0}, {"date": "2025-06-30", "close": 9.83, "volume": 173732.0}, {"date": "2025-07-01", "close": 9.89, "volume": 154540.0}, {"date": "2025-07-02", "close": 9.9, "volume": 146088.0}, {"date": "2025-07-03", "close": 9.91, "volume": 73697.0}, {"date": "2025-07-07", "close": 9.88, "volume": 93700.0}, {"date": "2025-07-08", "close": 9.9, "volume": 148921.0}, {"date": "2025-07-09", "close": 9.91, "volume": 119051.0}, {"date": "2025-07-10", "close": 9.89, "volume": 148886.0}, {"date": "2025-07-11", "close": 9.85, "volume": 74830.0}, {"date": "2025-07-14", "close": 9.84, "volume": 76251.0}, {"date": "2025-07-15", "close": 9.86, "volume": 153414.0}, {"date": "2025-07-16", "close": 9.84, "volume": 65678.0}, {"date": "2025-07-17", "close": 9.72, "volume": 85020.0}, {"date": "2025-07-18", "close": 9.76, "volume": 70704.0}, {"date": "2025-07-21", "close": 9.81, "volume": 133932.0}, {"date": "2025-07-22", "close": 9.83, "volume": 70173.0}, {"date": "2025-07-23", "close": 9.86, "volume": 81463.0}, {"date": "2025-07-24", "close": 9.69, "volume": 49582.0}, {"date": "2025-07-25", "close": 9.77, "volume": 81959.0}, {"date": "2025-07-28", "close": 9.8, "volume": 37909.0}, {"date": "2025-07-29", "close": 9.77, "volume": 54689.0}, {"date": "2025-07-30", "close": 9.79, "volume": 80071.0}, {"date": "2025-07-31", "close": 9.8, "volume": 113243.0}, {"date": "2025-08-01", "close": 9.85, "volume": 63995.0}, {"date": "2025-08-04", "close": 9.85, "volume": 71009.0}, {"date": "2025-08-05", "close": 9.9, "volume": 65984.0}, {"date": "2025-08-06", "close": 9.9, "volume": 84964.0}, {"date": "2025-08-07", "close": 9.86, "volume": 70076.0}, {"date": "2025-08-08", "close": 9.8, "volume": 64919.0}, {"date": "2025-08-11", "close": 9.83, "volume": 88208.0}, {"date": "2025-08-12", "close": 9.89, "volume": 136835.0}, {"date": "2025-08-13", "close": 9.95, "volume": 134636.0}, {"date": "2025-08-14", "close": 9.88, "volume": 55091.0}, {"date": "2025-08-15", "close": 9.87, "volume": 37730.0}, {"date": "2025-08-18", "close": 9.86, "volume": 70904.0}, {"date": "2025-08-19", "close": 9.83, "volume": 59624.0}, {"date": "2025-08-20", "close": 9.86, "volume": 44012.0}, {"date": "2025-08-21", "close": 9.76, "volume": 60700.0}, {"date": "2025-08-22", "close": 9.88, "volume": 112001.0}, {"date": "2025-08-25", "close": 9.89, "volume": 69893.0}, {"date": "2025-08-26", "close": 9.87, "volume": 79652.0}, {"date": "2025-08-27", "close": 9.87, "volume": 63271.0}, {"date": "2025-08-28", "close": 9.9, "volume": 93063.0}, {"date": "2025-08-29", "close": 9.88, "volume": 103782.0}, {"date": "2025-09-02", "close": 9.86, "volume": 82620.0}, {"date": "2025-09-03", "close": 9.86, "volume": 90890.0}, {"date": "2025-09-04", "close": 9.85, "volume": 64266.0}, {"date": "2025-09-05", "close": 10.09, "volume": 178908.0}, {"date": "2025-09-08", "close": 10.21, "volume": 149817.0}, {"date": "2025-09-09", "close": 10.21, "volume": 80935.0}, {"date": "2025-09-10", "close": 10.3, "volume": 78426.0}, {"date": "2025-09-11", "close": 10.38, "volume": 69699.0}, {"date": "2025-09-12", "close": 10.39, "volume": 94342.0}, {"date": "2025-09-15", "close": 10.44, "volume": 78384.0}, {"date": "2025-09-16", "close": 10.47, "volume": 113457.0}, {"date": "2025-09-17", "close": 10.48, "volume": 90717.0}, {"date": "2025-09-18", "close": 10.49, "volume": 93758.0}, {"date": "2025-09-19", "close": 10.47, "volume": 75530.0}, {"date": "2025-09-22", "close": 10.4, "volume": 122842.0}, {"date": "2025-09-23", "close": 10.41, "volume": 115045.0}, {"date": "2025-09-24", "close": 10.33, "volume": 83439.0}, {"date": "2025-09-25", "close": 10.3, "volume": 73405.0}, {"date": "2025-09-26", "close": 10.32, "volume": 35954.0}, {"date": "2025-09-29", "close": 10.31, "volume": 61344.0}, {"date": "2025-09-30", "close": 10.32, "volume": 74694.0}, {"date": "2025-10-01", "close": 10.28, "volume": 105443.0}, {"date": "2025-10-02", "close": 10.26, "volume": 43777.0}, {"date": "2025-10-03", "close": 10.285, "volume": 85538.0}, {"date": "2025-10-06", "close": 10.29, "volume": 66933.0}, {"date": "2025-10-07", "close": 10.31, "volume": 78097.0}, {"date": "2025-10-08", "close": 10.32, "volume": 122916.0}, {"date": "2025-10-09", "close": 10.27, "volume": 175801.0}, {"date": "2025-10-10", "close": 10.3, "volume": 90129.0}, {"date": "2025-10-13", "close": 10.32, "volume": 63030.0}, {"date": "2025-10-14", "close": 10.33, "volume": 88385.0}, {"date": "2025-10-15", "close": 10.38, "volume": 96519.0}, {"date": "2025-10-16", "close": 10.35, "volume": 57494.0}, {"date": "2025-10-17", "close": 10.3, "volume": 57902.0}, {"date": "2025-10-20", "close": 10.41, "volume": 50899.0}, {"date": "2025-10-21", "close": 10.4, "volume": 114937.0}, {"date": "2025-10-22", "close": 10.42, "volume": 53382.0}, {"date": "2025-10-23", "close": 10.39, "volume": 43181.0}, {"date": "2025-10-24", "close": 10.4, "volume": 62039.0}, {"date": "2025-10-27", "close": 10.37, "volume": 115266.0}, {"date": "2025-10-28", "close": 10.35, "volume": 154180.0}, {"date": "2025-10-29", "close": 10.35, "volume": 74423.0}, {"date": "2025-10-30", "close": 10.32, "volume": 119451.0}, {"date": "2025-10-31", "close": 10.31, "volume": 84421.0}, {"date": "2025-11-03", "close": 10.26, "volume": 83815.0}, {"date": "2025-11-04", "close": 10.22, "volume": 136045.0}, {"date": "2025-11-05", "close": 10.23, "volume": 116978.0}, {"date": "2025-11-06", "close": 10.26, "volume": 119739.0}, {"date": "2025-11-07", "close": 10.22, "volume": 116224.0}, {"date": "2025-11-10", "close": 10.28, "volume": 100313.0}, {"date": "2025-11-11", "close": 10.35, "volume": 171079.0}, {"date": "2025-11-12", "close": 10.33, "volume": 64288.0}, {"date": "2025-11-13", "close": 10.31, "volume": 94937.0}, {"date": "2025-11-14", "close": 10.31, "volume": 33756.0}, {"date": "2025-11-17", "close": 10.28, "volume": 103534.0}, {"date": "2025-11-18", "close": 10.24, "volume": 106640.0}, {"date": "2025-11-19", "close": 10.21, "volume": 89715.0}, {"date": "2025-11-20", "close": 10.18, "volume": 89054.0}, {"date": "2025-11-21", "close": 10.13, "volume": 79541.0}, {"date": "2025-11-24", "close": 10.19, "volume": 92283.0}, {"date": "2025-11-25", "close": 10.2, "volume": 91374.0}, {"date": "2025-11-26", "close": 10.25, "volume": 68367.0}, {"date": "2025-11-28", "close": 10.21, "volume": 47082.0}, {"date": "2025-12-01", "close": 10.19, "volume": 108209.0}, {"date": "2025-12-02", "close": 10.16, "volume": 154937.0}, {"date": "2025-12-03", "close": 10.25, "volume": 170717.0}, {"date": "2025-12-04", "close": 10.29, "volume": 117456.0}, {"date": "2025-12-05", "close": 10.29, "volume": 113518.0}, {"date": "2025-12-08", "close": 10.28, "volume": 101868.0}, {"date": "2025-12-09", "close": 10.28, "volume": 125049.0}, {"date": "2025-12-10", "close": 10.31, "volume": 99405.0}, {"date": "2025-12-11", "close": 10.31, "volume": 60637.0}, {"date": "2025-12-12", "close": 10.27, "volume": 147983.0}, {"date": "2025-12-15", "close": 10.2, "volume": 174775.0}, {"date": "2025-12-16", "close": 10.23, "volume": 110075.0}, {"date": "2025-12-17", "close": 10.2, "volume": 226066.0}, {"date": "2025-12-18", "close": 10.2, "volume": 241951.0}, {"date": "2025-12-19", "close": 10.2, "volume": 110774.0}, {"date": "2025-12-22", "close": 10.22, "volume": 106979.0}, {"date": "2025-12-23", "close": 10.14, "volume": 237799.0}, {"date": "2025-12-24", "close": 10.15, "volume": 84957.0}, {"date": "2025-12-26", "close": 10.19, "volume": 116540.0}, {"date": "2025-12-29", "close": 10.15, "volume": 163642.0}, {"date": "2025-12-30", "close": 10.22, "volume": 280115.0}, {"date": "2025-12-31", "close": 10.12, "volume": 206435.0}, {"date": "2026-01-02", "close": 10.13, "volume": 46740.0}, {"date": "2026-01-05", "close": 10.14, "volume": 72017.0}, {"date": "2026-01-06", "close": 10.17, "volume": 121358.0}, {"date": "2026-01-07", "close": 10.22, "volume": 140102.0}, {"date": "2026-01-08", "close": 10.25, "volume": 94378.0}, {"date": "2026-01-09", "close": 10.3, "volume": 49222.0}, {"date": "2026-01-12", "close": 10.32, "volume": 41206.0}, {"date": "2026-01-13", "close": 10.31, "volume": 49108.0}, {"date": "2026-01-14", "close": 10.41, "volume": 73923.0}, {"date": "2026-01-15", "close": 10.48, "volume": 146047.0}, {"date": "2026-01-16", "close": 10.41, "volume": 63471.0}, {"date": "2026-01-20", "close": 10.36, "volume": 94052.0}, {"date": "2026-01-21", "close": 10.32, "volume": 68227.0}, {"date": "2026-01-22", "close": 10.24, "volume": 75888.0}, {"date": "2026-01-23", "close": 10.22, "volume": 66757.0}, {"date": "2026-01-26", "close": 10.22, "volume": 112403.0}, {"date": "2026-01-27", "close": 10.29, "volume": 71889.0}, {"date": "2026-01-28", "close": 10.4, "volume": 81493.0}, {"date": "2026-01-29", "close": 10.5, "volume": 107555.0}, {"date": "2026-01-30", "close": 10.46, "volume": 69735.0}, {"date": "2026-02-02", "close": 10.47, "volume": 96003.0}, {"date": "2026-02-03", "close": 10.44, "volume": 82318.0}, {"date": "2026-02-04", "close": 10.4, "volume": 221019.0}, {"date": "2026-02-05", "close": 10.44, "volume": 24998.0}, {"date": "2026-02-06", "close": 10.5, "volume": 63362.0}, {"date": "2026-02-09", "close": 10.57, "volume": 60617.0}, {"date": "2026-02-10", "close": 10.6, "volume": 65111.0}, {"date": "2026-02-11", "close": 10.6, "volume": 77366.0}, {"date": "2026-02-12", "close": 10.6, "volume": 80321.0}, {"date": "2026-02-13", "close": 10.61, "volume": 49964.0}, {"date": "2026-02-17", "close": 10.59, "volume": 84300.0}, {"date": "2026-02-18", "close": 10.61, "volume": 48586.0}, {"date": "2026-02-19", "close": 10.56, "volume": 75886.0}, {"date": "2026-02-20", "close": 10.59, "volume": 65153.0}, {"date": "2026-02-23", "close": 10.59, "volume": 137416.0}, {"date": "2026-02-24", "close": 10.56, "volume": 150081.0}, {"date": "2026-02-25", "close": 10.56, "volume": 149639.0}, {"date": "2026-02-26", "close": 10.58, "volume": 64598.0}, {"date": "2026-02-27", "close": 10.51, "volume": 114188.0}, {"date": "2026-03-02", "close": 10.54, "volume": 56451.0}, {"date": "2026-03-03", "close": 10.47, "volume": 89836.0}, {"date": "2026-03-04", "close": 10.44, "volume": 87461.0}, {"date": "2026-03-05", "close": 10.36, "volume": 47691.0}, {"date": "2026-03-06", "close": 10.38, "volume": 66516.0}, {"date": "2026-03-09", "close": 10.27, "volume": 75023.0}, {"date": "2026-03-10", "close": 10.3, "volume": 114491.0}, {"date": "2026-03-11", "close": 10.28, "volume": 52179.0}, {"date": "2026-03-12", "close": 10.23, "volume": 54902.0}, {"date": "2026-03-13", "close": 10.26, "volume": 62099.0}, {"date": "2026-03-16", "close": 10.25, "volume": 85462.0}, {"date": "2026-03-17", "close": 10.23, "volume": 111042.0}, {"date": "2026-03-18", "close": 10.25, "volume": 60949.0}, {"date": "2026-03-19", "close": 10.23, "volume": 55887.0}, {"date": "2026-03-20", "close": 10.02, "volume": 86422.0}, {"date": "2026-03-23", "close": 10.06, "volume": 142858.0}, {"date": "2026-03-24", "close": 9.92, "volume": 179503.0}, {"date": "2026-03-25", "close": 9.97, "volume": 135335.0}, {"date": "2026-03-26", "close": 9.92, "volume": 100157.0}, {"date": "2026-03-27", "close": 9.81, "volume": 113513.0}, {"date": "2026-03-30", "close": 9.87, "volume": 129171.0}, {"date": "2026-03-31", "close": 10.15, "volume": 154787.0}, {"date": "2026-04-01", "close": 10.08, "volume": 123429.0}, {"date": "2026-04-02", "close": 10.15, "volume": 81694.0}, {"date": "2026-04-06", "close": 10.0, "volume": 135283.0}, {"date": "2026-04-07", "close": 10.03, "volume": 149567.0}, {"date": "2026-04-08", "close": 10.18, "volume": 112615.0}, {"date": "2026-04-09", "close": 10.19, "volume": 185261.0}, {"date": "2026-04-10", "close": 10.18, "volume": 162219.0}, {"date": "2026-04-13", "close": 10.17, "volume": 124946.0}, {"date": "2026-04-14", "close": 10.16, "volume": 263568.0}, {"date": "2026-04-15", "close": 10.19, "volume": 176913.0}, {"date": "2026-04-16", "close": 10.26, "volume": 124053.0}, {"date": "2026-04-17", "close": 10.3499, "volume": 62456.0}, {"date": "2026-04-20", "close": 10.36, "volume": 47208.0}, {"date": "2026-04-21", "close": 10.36, "volume": 160033.0}, {"date": "2026-04-22", "close": 10.35, "volume": 74529.0}, {"date": "2026-04-23", "close": 10.32, "volume": 82797.0}, {"date": "2026-04-24", "close": 10.29, "volume": 77783.0}, {"date": "2026-04-27", "close": 10.28, "volume": 100627.0}, {"date": "2026-04-28", "close": 10.22, "volume": 69626.0}, {"date": "2026-04-29", "close": 10.2, "volume": 133490.0}, {"date": "2026-04-30", "close": 10.18, "volume": 86240.0}, {"date": "2026-05-01", "close": 10.2, "volume": 67784.0}, {"date": "2026-05-04", "close": 10.1, "volume": 132079.0}, {"date": "2026-05-05", "close": 10.28, "volume": 176584.0}, {"date": "2026-05-06", "close": 10.4, "volume": 116461.0}, {"date": "2026-05-07", "close": 10.47, "volume": 180250.0}, {"date": "2026-05-08", "close": 10.43, "volume": 105593.0}, {"date": "2026-05-11", "close": 10.42, "volume": 66680.0}, {"date": "2026-05-12", "close": 10.41, "volume": 46154.0}, {"date": "2026-05-13", "close": 10.39, "volume": 34348.0}, {"date": "2026-05-14", "close": 10.42, "volume": 31967.0}, {"date": "2026-05-15", "close": 10.31, "volume": 95285.0}, {"date": "2026-05-18", "close": 10.17, "volume": 84103.0}, {"date": "2026-05-19", "close": 10.13, "volume": 80637.0}, {"date": "2026-05-20", "close": 10.21, "volume": 79923.0}, {"date": "2026-05-21", "close": 10.25, "volume": 29332.0}, {"date": "2026-05-22", "close": 10.27, "volume": 50953.0}, {"date": "2026-05-26", "close": 10.32, "volume": 84936.0}, {"date": "2026-05-27", "close": 10.36, "volume": 52407.0}, {"date": "2026-05-28", "close": 10.4, "volume": 69018.0}, {"date": "2026-05-29", "close": 10.405, "volume": 70224.0}, {"date": "2026-06-01", "close": 10.39, "volume": 64150.0}, {"date": "2026-06-02", "close": 10.39, "volume": 70160.0}, {"date": "2026-06-03", "close": 10.29, "volume": 76518.0}, {"date": "2026-06-04", "close": 10.29, "volume": 72082.0}, {"date": "2026-06-05", "close": 10.22, "volume": 102645.0}, {"date": "2026-06-08", "close": 10.18, "volume": 128309.0}, {"date": "2026-06-09", "close": 10.35, "volume": 81504.0}, {"date": "2026-06-10", "close": 10.43, "volume": 58856.0}, {"date": "2026-06-11", "close": 10.45, "volume": 20020.0}, {"date": "2026-06-12", "close": 10.39, "volume": 74789.0}, {"date": "2026-06-15", "close": 10.44, "volume": 48026.0}, {"date": "2026-06-16", "close": 10.41, "volume": 31488.0}, {"date": "2026-06-17", "close": 10.4, "volume": 143114.0}, {"date": "2026-06-18", "close": 10.42, "volume": 62577.0}, {"date": "2026-06-22", "close": 10.42, "volume": 128386.0}, {"date": "2026-06-23", "close": 10.46, "volume": 66999.0}, {"date": "2026-06-24", "close": 10.45, "volume": 106319.0}, {"date": "2026-06-25", "close": 10.44, "volume": 64035.0}, {"date": "2026-06-26", "close": 10.52, "volume": 147154.0}, {"date": "2026-06-29", "close": 10.63, "volume": 191566.0}, {"date": "2026-06-30", "close": 10.55, "volume": 154524.0}, {"date": "2026-07-01", "close": 10.59, "volume": 148625.0}, {"date": "2026-07-02", "close": 10.53, "volume": 156352.0}, {"date": "2026-07-06", "close": 10.5, "volume": 205702.0}, {"date": "2026-07-07", "close": 10.39, "volume": 250846.0}, {"date": "2026-07-08", "close": 10.32, "volume": 194455.0}, {"date": "2026-07-09", "close": 10.37, "volume": 118413.0}, {"date": "2026-07-10", "close": 10.31, "volume": 87670.0}, {"date": "2026-07-13", "close": 10.38, "volume": 100158.0}, {"date": "2026-07-14", "close": 10.42, "volume": 81927.0}, {"date": "2026-07-15", "close": 10.45, "volume": 110489.0}, {"date": "2026-07-16", "close": 10.45, "volume": 44558.0}, {"date": "2026-07-17", "close": 10.43, "volume": 45115.0}, {"date": "2026-07-20", "close": 10.39, "volume": 43043.0}, {"date": "2026-07-21", "close": 10.38, "volume": 202110.0}, {"date": "2026-07-22", "close": 10.36, "volume": 81531.0}, {"date": "2026-07-23", "close": 10.25, "volume": 111813.0}, {"date": "2026-07-24", "close": 10.27, "volume": 47989.0}, {"date": "2026-07-27", "close": 10.29, "volume": 40128.0}, {"date": "2026-07-28", "close": 10.35, "volume": 87473.0}, {"date": "2026-07-29", "close": 10.37, "volume": 79253.0}, {"date": "2026-07-30", "close": 10.34, "volume": 103860.0}, {"date": "2026-07-31", "close": 10.17, "volume": 87517.0}, {"date": "2026-08-03", "close": 10.12, "volume": 121476.0}, {"date": "2026-08-04", "close": 10.19, "volume": 76830.0}, {"date": "2026-08-05", "close": 10.17, "volume": 66668.0}, {"date": "2026-08-06", "close": 10.15, "volume": 95704.0}, {"date": "2026-08-07", "close": 10.27, "volume": 56482.0}, {"date": "2026-08-10", "close": 10.2, "volume": 81565.0}, {"date": "2026-08-11", "close": 10.18, "volume": 92076.0}, {"date": "2026-08-12", "close": 10.19, "volume": 83015.0}, {"date": "2026-08-13", "close": 10.26, "volume": 79251.0}, {"date": "2026-08-14", "close": 10.33, "volume": 131853.0}, {"date": "2026-08-17", "close": 10.34, "volume": 97193.0}, {"date": "2026-08-18", "close": 10.27, "volume": 85935.0}, {"date": "2026-08-19", "close": 10.29, "volume": 63053.0}, {"date": "2026-08-20", "close": 10.24, "volume": 73806.0}, {"date": "2026-08-21", "close": 10.21, "volume": 32563.0}, {"date": "2026-08-24", "close": 10.22, "volume": 24105.0}, {"date": "2026-08-25", "close": 10.21, "volume": 51303.0}, {"date": "2026-08-26", "close": 10.24, "volume": 57503.0}, {"date": "2026-08-27", "close": 10.21, "volume": 50761.0}, {"date": "2026-08-28", "close": 10.26, "volume": 117378.0}, {"date": "2026-08-31", "close": 10.14, "volume": 81282.0}, {"date": "2026-09-01", "close": 10.12, "volume": 52450.0}, {"date": "2026-09-02", "close": 10.02, "volume": 73557.0}, {"date": "2026-09-03", "close": 10.02, "volume": 68830.0}, {"date": "2026-09-04", "close": 10.05, "volume": 119155.0}, {"date": "2026-09-08", "close": 10.03, "volume": 46121.0}, {"date": "2026-09-09", "close": 9.86, "volume": 92250.0}, {"date": "2026-09-10", "close": 9.72, "volume": 114553.0}, {"date": "2026-09-11", "close": 9.75, "volume": 78437.0}, {"date": "2026-09-14", "close": 9.7, "volume": 63648.0}, {"date": "2026-09-15", "close": 9.54, "volume": 144691.0}, {"date": "2026-09-16", "close": 9.52, "volume": 175512.0}, {"date": "2026-09-17", "close": 9.72, "volume": 136879.0}, {"date": "2026-09-18", "close": 9.62, "volume": 113206.0}, {"date": "2026-09-21", "close": 9.6, "volume": 99574.0}, {"date": "2026-09-22", "close": 9.59, "volume": 135285.0}, {"date": "2026-09-23", "close": 9.5, "volume": 188751.0}, {"date": "2026-09-24", "close": 9.32, "volume": 136678.0}, {"date": "2026-09-25", "close": 9.22, "volume": 138560.0}, {"date": "2026-09-28", "close": 9.13, "volume": 257720.0}, {"date": "2026-09-29", "close": 9.18, "volume": 167544.0}, {"date": "2026-09-30", "close": 9.09, "volume": 127953.0}, {"date": "2026-10-01", "close": 9.07, "volume": 203121.0}, {"date": "2026-10-02", "close": 9.15, "volume": 112706.0}, {"date": "2026-10-05", "close": 8.99, "volume": 195121.0}, {"date": "2026-10-06", "close": 9.06, "volume": 149539.0}, {"date": "2026-10-07", "close": 8.84, "volume": 165406.0}, {"date": "2026-10-08", "close": 8.88, "volume": 313777.0}, {"date": "2026-10-09", "close": 8.89, "volume": 498873.0}, {"date": "2026-10-12", "close": 8.79, "volume": 351398.0}, {"date": "2026-10-13", "close": 8.96, "volume": 185687.0}, {"date": "2026-10-14", "close": 8.92, "volume": 263831.0}, {"date": "2026-10-15", "close": 9.04, "volume": 301281.0}, {"date": "2026-10-16", "close": 9.17, "volume": 165378.0}, {"date": "2026-10-19", "close": 9.21, "volume": 232984.0}, {"date": "2026-10-20", "close": 9.27, "volume": 161488.0}, {"date": "2026-10-21", "close": 9.32, "volume": 225661.0}], "refreshing": true}