{"ticker": "NMS", "overview": {"cik": "1607997", "ticker": "NMS", "name": "Nuveen Minnesota Quality Municipal Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000499", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000485", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000484", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021916", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "FORM 425", "accession": "0001999371-26-021258", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-18", "title": "ADDITIONAL DEFINITIVE PROXY MATERIALS", "accession": "0001999371-26-020837", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "FILING UNDER SECURITIES ACT RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATIONS", "accession": "0001999371-26-019729", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007576", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007575", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007461", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002530", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-08-13", "title": "Form N-CEN", "accession": "0001193125-26-349210", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-06", "title": "NUVEEN MINNESOTA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-337456", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0001607997-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014486", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014491", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-013941", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-18", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001999371-26-013125", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009719", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-30", "title": "PROSPECTUS", "accession": "0001999371-26-009434", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001607997-26-000008", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN MINNESOTA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-088827", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002345", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-05", "title": "NUVEEN MINNESOTA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-038793", "price_sensitive": false}]}, "description": "Nuveen Minnesota Quality Municipal Income Fund trades as NMS on the NYSE and is registered in the United States. Privy Trades holds 13 insider filings for the company, from April 2015 to October 2026. Across those, 3 insiders disclosed 6 open-market purchases totalling $60.47K against 2 sales totalling $71.21K. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 60474.8351, "sell_n": 2, "sell_sum": 71207.3214, "net": -10732.486300000004, "insiders": 3, "first_date": "2015-04-17", "last_date": "2026-10-20"}, "metrics": {"ticker": "NMS", "has_prices": true, "as_of": "2026-10-26", "last": 10.19, "prev_close": 10.13, "change": 0.05999999999999872, "change_pct": 0.005923000987166705, "session_volume": 34793.0, "vwap_5": 10.173887690925426, "vwap_20": 9.973034446365432, "vwap_60": 10.545408555233923, "vwap_250": 11.404969074321333, "high_52w": 12.47, "low_52w": 9.51, "avg_volume_20": 24350.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000070858-26-000499", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "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": 1024.3863999999999, "score": 31.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $1K into NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000007085826000499/0000070858-26-000499-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19662}, {"id": "0000070858-26-000485", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "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 NMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000007085826000485/0000070858-26-000485-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001140361-22-043762", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "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 NMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000114036122043762/0001140361-22-043762-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067342}, {"id": "0001140361-24-049487", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "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": 1555.5987, "score": 32.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $2K of NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000114036124049487/0001140361-24-049487-index.htm", "trade_date": "2022-01-05", "timestamp": "2022-01-05", "mins": 2538222}, {"id": "0001567619-18-008078", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "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 NMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000156761918008078/0001567619-18-008078-index.htm", "trade_date": "2018-12-13", "timestamp": "2018-12-13", "mins": 4149582}, {"id": "0001567619-18-007269", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "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 NMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000156761918007269/0001567619-18-007269-index.htm", "trade_date": "2018-11-29", "timestamp": "2018-11-29", "mins": 4169742}, {"id": "0001225208-17-010064", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 32.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider sells $32 of NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520817010064/0001225208-17-010064-index.htm", "trade_date": "2017-05-17", "timestamp": "2017-05-17", "mins": 4977582}, {"id": "0001140361-16-071720", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "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 NMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000114036116071720/0001140361-16-071720-index.htm", "trade_date": "2016-07-01", "timestamp": "2016-07-01", "mins": 5438382}, {"id": "0001225208-16-034877", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 71174.8814, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider offloads $71K of NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520816034877/0001225208-16-034877-index.htm", "trade_date": "2016-06-08", "timestamp": "2016-06-08", "mins": 5471502}, {"id": "0001225208-15-015796", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14099.9, "score": 29.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider buys $14K of NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815015796/0001225208-15-015796-index.htm", "trade_date": "2015-07-22", "timestamp": "2015-07-22", "mins": 5935182}, {"id": "0001225208-15-014752", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7094.95, "score": 23.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815014752/0001225208-15-014752-index.htm", "trade_date": "2015-07-01", "timestamp": "2015-07-01", "mins": 5965422}, {"id": "0001225208-15-014447", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7100.0, "score": 24.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815014447/0001225208-15-014447-index.htm", "trade_date": "2015-06-30", "timestamp": "2015-06-30", "mins": 5966862}, {"id": "0001225208-15-010238", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 29600.0, "score": 27.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "NMS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815010238/0001225208-15-010238-index.htm", "trade_date": "2015-04-17", "timestamp": "2015-04-17", "mins": 6073422}], "recent_buys": [{"id": "0000070858-26-000499", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "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": 1024.3863999999999, "score": 31.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $1K into NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000007085826000499/0000070858-26-000499-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19662}, {"id": "0001140361-24-049487", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Quality Municipal Income Fund", "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": 1555.5987, "score": 32.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Big holder adds $2K of NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000114036124049487/0001140361-24-049487-index.htm", "trade_date": "2022-01-05", "timestamp": "2022-01-05", "mins": 2538222}, {"id": "0001225208-15-015796", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14099.9, "score": 29.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider buys $14K of NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815015796/0001225208-15-015796-index.htm", "trade_date": "2015-07-22", "timestamp": "2015-07-22", "mins": 5935182}, {"id": "0001225208-15-014752", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7094.95, "score": 23.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815014752/0001225208-15-014752-index.htm", "trade_date": "2015-07-01", "timestamp": "2015-07-01", "mins": 5965422}, {"id": "0001225208-15-014447", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7100.0, "score": 24.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815014447/0001225208-15-014447-index.htm", "trade_date": "2015-06-30", "timestamp": "2015-06-30", "mins": 5966862}, {"id": "0001225208-15-010238", "src": "INSIDERS", "ticker": "NMS", "cik": "1607997", "company": "Nuveen Minnesota Quality Municipal Income Fund", "company_raw": "Nuveen Minnesota Municipal Income Fund", "who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 29600.0, "score": 27.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "NMS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815010238/0001225208-15-010238-index.htm", "trade_date": "2015-04-17", "timestamp": "2015-04-17", "mins": 6073422}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Minnesota Quality Municipal Income Fund ", "new_value": "Nuveen Minnesota Quality Municipal Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001607997", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001607997", "applied": 1, "detected_at": "2026-10-26T09:57:54.155869"}]}, "key_people": [{"who": "Douglas J. White", "who_key": "WHITE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 57894.85, "sold": 71174.8814, "net": -13280.0314, "trades": 5, "top_score": 29.1, "lean": "selling", "history": [{"action": "SELL", "amount": 71174.8814, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520816034877/0001225208-16-034877-index.htm"}, {"action": "BUY", "amount": 14099.9, "date": "2015-07-22", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815015796/0001225208-15-015796-index.htm"}, {"action": "BUY", "amount": 7094.95, "date": "2015-07-01", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815014752/0001225208-15-014752-index.htm"}, {"action": "BUY", "amount": 7100.0, "date": "2015-06-30", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815014447/0001225208-15-014447-index.htm"}, {"action": "BUY", "amount": 29600.0, "date": "2015-04-17", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520815010238/0001225208-15-010238-index.htm"}], "latest": {"action": "SELL", "amount": 71174.8814, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520816034877/0001225208-16-034877-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": 2579.9851, "sold": 0, "net": 2579.9851, "trades": 2, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1024.3863999999999, "date": "2026-10-20", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000007085826000499/0000070858-26-000499-index.htm"}, {"action": "BUY", "amount": 1555.5987, "date": "2022-01-05", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000114036124049487/0001140361-24-049487-index.htm"}], "latest": {"action": "BUY", "amount": 1024.3863999999999, "date": "2026-10-20", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000007085826000499/0000070858-26-000499-index.htm"}}, {"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 32.44, "net": -32.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32.44, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520817010064/0001225208-17-010064-index.htm"}], "latest": {"action": "SELL", "amount": 32.44, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607997/000122520817010064/0001225208-17-010064-index.htm"}}], "activity": [{"date": "2026-10-20", "net": 1024.3863999999999}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000499", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000485", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000484", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021916", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "FORM 425", "accession": "0001999371-26-021258", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-18", "title": "ADDITIONAL DEFINITIVE PROXY MATERIALS", "accession": "0001999371-26-020837", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "FILING UNDER SECURITIES ACT RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATIONS", "accession": "0001999371-26-019729", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007576", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007575", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007461", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002530", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-08-13", "title": "Form N-CEN", "accession": "0001193125-26-349210", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-06", "title": "NUVEEN MINNESOTA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-337456", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0001607997-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014486", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "RULE 425 COMMUNICATIONS IN CONNECTION WITH BUSINESS COMBINATION", "accession": "0001999371-26-014491", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-013941", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-18", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001999371-26-013125", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009719", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-30", "title": "PROSPECTUS", "accession": "0001999371-26-009434", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001607997-26-000008", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN MINNESOTA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-088827", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002345", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-05", "title": "NUVEEN MINNESOTA QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-038793", "price_sensitive": false}], "performance": {"ticker": "NMS", "has_prices": true, "summary": {"n": 6, "avg": -0.31653216736739265, "win_rate": 0.16666666666666666, "best": 0.0019665683382497122, "worst": -0.3922296048001337, "as_of": "2026-10-26"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1024.3863999999999, "date": "2026-10-20", "score": 31.2, "ref_price": 10.17, "return": 0.0019665683382497122}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1555.5987, "date": "2022-01-05", "score": 32.4, "ref_price": 15.26, "return": -0.33224115334207077}, {"who": "WHITE DOUGLAS J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14099.9, "date": "2015-07-22", "score": 29.1, "ref_price": 16.7662, "return": -0.3922296048001337}, {"who": "WHITE DOUGLAS J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7094.95, "date": "2015-07-01", "score": 23.9, "ref_price": 16.7662, "return": -0.3922296048001337}, {"who": "WHITE DOUGLAS J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7100.0, "date": "2015-06-30", "score": 24.7, "ref_price": 16.7662, "return": -0.3922296048001337}, {"who": "WHITE DOUGLAS J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29600.0, "date": "2015-04-17", "score": 27.8, "ref_price": 16.7662, "return": -0.3922296048001337}]}, "price_series": [{"date": "2016-10-26", "close": 16.7662, "volume": 3650.0}, {"date": "2016-10-27", "close": 16.63, "volume": 2609.0}, {"date": "2016-10-28", "close": 16.63, "volume": 4218.0}, {"date": "2016-10-31", "close": 16.99, "volume": 1694.0}, {"date": "2016-11-01", "close": 16.84, "volume": 8542.0}, {"date": "2016-11-02", "close": 16.6715, "volume": 5730.0}, {"date": "2016-11-03", "close": 16.59, "volume": 3351.0}, {"date": "2016-11-04", "close": 16.54, "volume": 15550.0}, {"date": "2016-11-07", "close": 16.54, "volume": null}, {"date": "2016-11-08", "close": 16.77, "volume": 1204.0}, {"date": "2016-11-09", "close": 16.8305, "volume": 26458.0}, {"date": "2016-11-10", "close": 16.48, "volume": 59526.0}, {"date": "2016-11-11", "close": 16.49, "volume": 7159.0}, {"date": "2016-11-14", "close": 16.13, "volume": 24775.0}, {"date": "2016-11-15", "close": 16.9, "volume": 10809.0}, {"date": "2016-11-16", "close": 16.85, "volume": 12458.0}, {"date": "2016-11-17", "close": 17.04, "volume": 19878.0}, {"date": "2016-11-18", "close": 17.15, "volume": 12188.0}, {"date": "2016-11-21", "close": 17.14, "volume": 2901.0}, {"date": "2016-11-22", "close": 17.25, "volume": 6397.0}, {"date": "2016-11-23", "close": 16.82, "volume": 5542.0}, {"date": "2016-11-25", "close": 17.02, "volume": 4378.0}, {"date": "2016-11-28", "close": 16.8967, "volume": 6352.0}, {"date": "2016-11-29", "close": 16.85, "volume": 15595.0}, {"date": "2016-11-30", "close": 16.25, "volume": 26926.0}, {"date": "2016-12-01", "close": 15.82, "volume": 6479.0}, {"date": "2016-12-02", "close": 15.84, "volume": 4287.0}, {"date": "2016-12-05", "close": 16.0021, "volume": 1571.0}, {"date": "2016-12-06", "close": 15.91, "volume": 4424.0}, {"date": "2016-12-07", "close": 16.15, "volume": 4297.0}, {"date": "2016-12-08", "close": 16.06, "volume": 3008.0}, {"date": "2016-12-09", "close": 16.0612, "volume": 5749.0}, {"date": "2016-12-12", "close": 15.95, "volume": 18281.0}, {"date": "2016-12-13", "close": 15.75, "volume": 11572.0}, {"date": "2016-12-14", "close": 15.71, "volume": 17485.0}, {"date": "2016-12-15", "close": 15.709, "volume": 16180.0}, {"date": "2016-12-16", "close": 15.93, "volume": 14326.0}, {"date": "2016-12-19", "close": 15.9, "volume": 7796.0}, {"date": "2016-12-20", "close": 15.44, "volume": 52278.0}, {"date": "2016-12-21", "close": 15.42, "volume": 4070.0}, {"date": "2016-12-22", "close": 15.43, "volume": 5975.0}, {"date": "2016-12-23", "close": 15.53, "volume": 16281.0}, {"date": "2016-12-27", "close": 15.41, "volume": 18103.0}, {"date": "2016-12-28", "close": 15.41, "volume": 15141.0}, {"date": "2016-12-29", "close": 15.65, "volume": 8045.0}, {"date": "2016-12-30", "close": 15.689, "volume": 7925.0}, {"date": "2017-01-03", "close": 16.09, "volume": 9946.0}, {"date": "2017-01-04", "close": 15.71, "volume": 1517.0}, {"date": "2017-01-05", "close": 15.8, "volume": 6596.0}, {"date": "2017-01-06", "close": 15.88, "volume": 3535.0}, {"date": "2017-01-09", "close": 15.98, "volume": 9883.0}, {"date": "2017-01-10", "close": 15.8314, "volume": 4218.0}, {"date": "2017-01-11", "close": 15.8428, "volume": 2695.0}, {"date": "2017-01-12", "close": 16.0091, "volume": 2460.0}, {"date": "2017-01-13", "close": 15.954, "volume": 4549.0}, {"date": "2017-01-17", "close": 15.99, "volume": 23416.0}, {"date": "2017-01-18", "close": 16.085, "volume": 17803.0}, {"date": "2017-01-19", "close": 15.94, "volume": 1450.0}, {"date": "2017-01-20", "close": 16.41, "volume": 9799.0}, {"date": "2017-01-23", "close": 16.6429, "volume": 2981.0}, {"date": "2017-01-24", "close": 16.97, "volume": 1661.0}, {"date": "2017-01-25", "close": 16.67, "volume": 16763.0}, {"date": "2017-01-26", "close": 16.6122, "volume": 2345.0}, {"date": "2017-01-27", "close": 16.95, "volume": 7482.0}, {"date": "2017-01-30", "close": 16.3, "volume": 31053.0}, {"date": "2017-01-31", "close": 16.3, "volume": 13364.0}, {"date": "2017-02-01", "close": 16.16, "volume": 8009.0}, {"date": "2017-02-02", "close": 16.15, "volume": 6966.0}, {"date": "2017-02-03", "close": 16.158, "volume": 2321.0}, {"date": "2017-02-06", "close": 16.31, "volume": 2785.0}, {"date": "2017-02-07", "close": 16.34, "volume": 22642.0}, {"date": "2017-02-08", "close": 16.21, "volume": 8789.0}, {"date": "2017-02-09", "close": 16.2592, "volume": 6513.0}, {"date": "2017-02-10", "close": 16.1862, "volume": 6733.0}, {"date": "2017-02-13", "close": 16.1941, "volume": 2956.0}, {"date": "2017-02-14", "close": 16.199, "volume": 801.0}, {"date": "2017-02-15", "close": 16.26, "volume": 2462.0}, {"date": "2017-02-16", "close": 16.2199, "volume": 1396.0}, {"date": "2017-02-17", "close": 16.25, "volume": 4982.0}, {"date": "2017-02-21", "close": 16.27, "volume": 5039.0}, {"date": "2017-02-22", "close": 16.2998, "volume": 401.0}, {"date": "2017-02-23", "close": 16.335, "volume": 600.0}, {"date": "2017-02-24", "close": 16.41, "volume": 1427.0}, {"date": "2017-02-27", "close": 16.5089, "volume": 463.0}, {"date": "2017-02-28", "close": 16.465, "volume": 2587.0}, {"date": "2017-03-01", "close": 16.3801, "volume": 10714.0}, {"date": "2017-03-02", "close": 16.849, "volume": 1576.0}, {"date": "2017-03-03", "close": 16.6857, "volume": 917.0}, {"date": "2017-03-06", "close": 16.678, "volume": 1334.0}, {"date": "2017-03-07", "close": 16.6038, "volume": 2287.0}, {"date": "2017-03-08", "close": 16.5, "volume": 2790.0}, {"date": "2017-03-09", "close": 16.6748, "volume": 230.0}, {"date": "2017-03-10", "close": 16.37, "volume": 2000.0}, {"date": "2017-03-13", "close": 16.48, "volume": 8853.0}, {"date": "2017-03-14", "close": 16.73, "volume": 845.0}, {"date": "2017-03-15", "close": 16.451, "volume": 6093.0}, {"date": "2017-03-16", "close": 16.48, "volume": 12590.0}, {"date": "2017-03-17", "close": 16.68, "volume": 4244.0}, {"date": "2017-03-20", "close": 16.74, "volume": 3551.0}, {"date": "2017-03-21", "close": 16.54, "volume": 100.0}, {"date": "2017-03-22", "close": 16.3867, "volume": 14731.0}, {"date": "2017-03-23", "close": 16.5492, "volume": 3277.0}, {"date": "2017-03-24", "close": 16.385, "volume": 2323.0}, {"date": "2017-03-27", "close": 16.5992, "volume": 3966.0}, {"date": "2017-03-28", "close": 16.605, "volume": 344.0}, {"date": "2017-03-29", "close": 16.63, "volume": 678.0}, {"date": "2017-03-30", "close": 16.74, "volume": 1669.0}, {"date": "2017-03-31", "close": 16.7499, "volume": 10159.0}, {"date": "2017-04-03", "close": 16.75, "volume": 4043.0}, {"date": "2017-04-04", "close": 16.65, "volume": 5121.0}, {"date": "2017-04-05", "close": 16.7, "volume": 1661.0}, {"date": "2017-04-06", "close": 16.56, "volume": 15226.0}, {"date": "2017-04-07", "close": 16.69, "volume": 3676.0}, {"date": "2017-04-10", "close": 16.69, "volume": 3186.0}, {"date": "2017-04-11", "close": 16.7, "volume": 7277.0}, {"date": "2017-04-12", "close": 16.8648, "volume": 9065.0}, {"date": "2017-04-13", "close": 16.6655, "volume": 1563.0}, {"date": "2017-04-17", "close": 17.0, "volume": 8330.0}, {"date": "2017-04-18", "close": 17.0, "volume": 1579.0}, {"date": "2017-04-19", "close": 16.65, "volume": 7893.0}, {"date": "2017-04-20", "close": 16.79, "volume": 5840.0}, {"date": "2017-04-21", "close": 16.77, "volume": 4931.0}, {"date": "2017-04-24", "close": 16.71, "volume": 3308.0}, {"date": "2017-04-25", "close": 16.7585, "volume": 20600.0}, {"date": "2017-04-26", "close": 16.54, "volume": 11182.0}, {"date": "2017-04-27", "close": 16.53, "volume": 9511.0}, {"date": "2017-04-28", "close": 16.48, "volume": 7650.0}, {"date": "2017-05-01", "close": 16.5254, "volume": 2450.0}, {"date": "2017-05-02", "close": 16.38, "volume": 6584.0}, {"date": "2017-05-03", "close": 16.4392, "volume": 865.0}, {"date": "2017-05-04", "close": 16.41, "volume": 4447.0}, {"date": "2017-05-05", "close": 16.36, "volume": 5124.0}, {"date": "2017-05-08", "close": 16.35, "volume": 1329.0}, {"date": "2017-05-09", "close": 16.36, "volume": 1150.0}, {"date": "2017-05-10", "close": 16.267, "volume": 1752.0}, {"date": "2017-05-11", "close": 16.25, "volume": 1820.0}, {"date": "2017-05-12", "close": 16.26, "volume": 3801.0}, {"date": "2017-05-15", "close": 16.3, "volume": 3952.0}, {"date": "2017-05-16", "close": 16.31, "volume": 2285.0}, {"date": "2017-05-17", "close": 16.31, "volume": null}, {"date": "2017-05-18", "close": 16.2359, "volume": 1950.0}, {"date": "2017-05-19", "close": 16.1892, "volume": 3384.0}, {"date": "2017-05-22", "close": 16.06, "volume": 2827.0}, {"date": "2017-05-23", "close": 16.1662, "volume": 6300.0}, {"date": "2017-05-24", "close": 16.08, "volume": 5445.0}, {"date": "2017-05-25", "close": 16.0817, "volume": 4527.0}, {"date": "2017-05-26", "close": 16.08, "volume": 602.0}, {"date": "2017-05-30", "close": 16.14, "volume": 19893.0}, {"date": "2017-05-31", "close": 16.18, "volume": 12505.0}, {"date": "2017-06-01", "close": 16.2, "volume": 5470.0}, {"date": "2017-06-02", "close": 16.23, "volume": 7730.0}, {"date": "2017-06-05", "close": 16.26, "volume": 5004.0}, {"date": "2017-06-06", "close": 16.26, "volume": 5206.0}, {"date": "2017-06-07", "close": 16.15, "volume": 12965.0}, {"date": "2017-06-08", "close": 16.11, "volume": 13324.0}, {"date": "2017-06-09", "close": 16.19, "volume": 1947.0}, {"date": "2017-06-12", "close": 16.1602, "volume": 965.0}, {"date": "2017-06-13", "close": 16.12, "volume": 3329.0}, {"date": "2017-06-14", "close": 16.1, "volume": 14505.0}, {"date": "2017-06-15", "close": 16.1, "volume": 9802.0}, {"date": "2017-06-16", "close": 16.12, "volume": 5900.0}, {"date": "2017-06-19", "close": 16.16, "volume": 13863.0}, {"date": "2017-06-20", "close": 16.1699, "volume": 2147.0}, {"date": "2017-06-21", "close": 16.18, "volume": 7150.0}, {"date": "2017-06-22", "close": 16.14, "volume": 9559.0}, {"date": "2017-06-23", "close": 16.16, "volume": 6770.0}, {"date": "2017-06-26", "close": 16.0896, "volume": 12644.0}, {"date": "2017-06-27", "close": 16.09, "volume": 8368.0}, {"date": "2017-06-28", "close": 16.14, "volume": 13870.0}, {"date": "2017-06-29", "close": 16.0, "volume": 1686.0}, {"date": "2017-06-30", "close": 16.025, "volume": 2742.0}, {"date": "2017-07-03", "close": 16.07, "volume": 8169.0}, {"date": "2017-07-05", "close": 16.025, "volume": 5833.0}, {"date": "2017-07-06", "close": 15.98, "volume": 9005.0}, {"date": "2017-07-07", "close": 15.95, "volume": 3949.0}, {"date": "2017-07-10", "close": 15.9469, "volume": 350.0}, {"date": "2017-07-11", "close": 15.99, "volume": 1500.0}, {"date": "2017-07-12", "close": 15.9834, "volume": 1320.0}, {"date": "2017-07-13", "close": 16.05, "volume": 15369.0}, {"date": "2017-07-14", "close": 16.07, "volume": 548.0}, {"date": "2017-07-17", "close": 16.0093, "volume": 300.0}, {"date": "2017-07-18", "close": 16.07, "volume": 9085.0}, {"date": "2017-07-19", "close": 16.02, "volume": 16958.0}, {"date": "2017-07-20", "close": 15.95, "volume": 8490.0}, {"date": "2017-07-21", "close": 15.9999, "volume": 4209.0}, {"date": "2017-07-24", "close": 15.96, "volume": 380.0}, {"date": "2017-07-25", "close": 15.92, "volume": 4421.0}, {"date": "2017-07-26", "close": 15.94, "volume": 4218.0}, {"date": "2017-07-27", "close": 15.96, "volume": 5215.0}, {"date": "2017-07-28", "close": 15.96, "volume": 5200.0}, {"date": "2017-07-31", "close": 15.61, "volume": 52506.0}, {"date": "2017-08-01", "close": 15.71, "volume": 16670.0}, {"date": "2017-08-02", "close": 15.84, "volume": 15070.0}, {"date": "2017-08-03", "close": 15.83, "volume": 7054.0}, {"date": "2017-08-04", "close": 15.83, "volume": 6950.0}, {"date": "2017-08-07", "close": 15.8672, "volume": 12898.0}, {"date": "2017-08-08", "close": 15.795, "volume": 2472.0}, {"date": "2017-08-09", "close": 15.75, "volume": 11796.0}, {"date": "2017-08-10", "close": 15.65, "volume": 7066.0}, {"date": "2017-08-11", "close": 15.6668, "volume": 3472.0}, {"date": "2017-08-14", "close": 15.7, "volume": 5616.0}, {"date": "2017-08-15", "close": 15.6285, "volume": 2866.0}, {"date": "2017-08-16", "close": 15.66, "volume": 2645.0}, {"date": "2017-08-17", "close": 15.69, "volume": 6160.0}, {"date": "2017-08-18", "close": 15.69, "volume": 6849.0}, {"date": "2017-08-21", "close": 15.68, "volume": 2740.0}, {"date": "2017-08-22", "close": 15.72, "volume": 8011.0}, {"date": "2017-08-23", "close": 15.6984, "volume": 6803.0}, {"date": "2017-08-24", "close": 15.7, "volume": 3486.0}, {"date": "2017-08-25", "close": 15.66, "volume": 955.0}, {"date": "2017-08-28", "close": 15.58, "volume": 17451.0}, {"date": "2017-08-29", "close": 15.6, "volume": 6679.0}, {"date": "2017-08-30", "close": 15.66, "volume": 11469.0}, {"date": "2017-08-31", "close": 15.67, "volume": 2423.0}, {"date": "2017-09-01", "close": 15.693, "volume": 3794.0}, {"date": "2017-09-05", "close": 15.65, "volume": 13236.0}, {"date": "2017-09-06", "close": 15.65, "volume": null}, {"date": "2017-09-07", "close": 15.6865, "volume": 4802.0}, {"date": "2017-09-08", "close": 15.67, "volume": 2401.0}, {"date": "2017-09-11", "close": 15.68, "volume": 6738.0}, {"date": "2017-09-12", "close": 15.6, "volume": 15491.0}, {"date": "2017-09-13", "close": 15.6, "volume": 4041.0}, {"date": "2017-09-14", "close": 15.53, "volume": 1760.0}, {"date": "2017-09-15", "close": 15.48, "volume": 5100.0}, {"date": "2017-09-18", "close": 15.5, "volume": 5702.0}, {"date": "2017-09-19", "close": 15.34, "volume": 24325.0}, {"date": "2017-09-20", "close": 15.3692, "volume": 1850.0}, {"date": "2017-09-21", "close": 15.36, "volume": 3650.0}, {"date": "2017-09-22", "close": 15.3, "volume": 4652.0}, {"date": "2017-09-25", "close": 15.32, "volume": 2100.0}, {"date": "2017-09-26", "close": 15.33, "volume": 6389.0}, {"date": "2017-09-27", "close": 15.26, "volume": 1355.0}, {"date": "2017-09-28", "close": 15.25, "volume": 8014.0}, {"date": "2017-09-29", "close": 15.25, "volume": 11417.0}, {"date": "2017-10-02", "close": 15.3041, "volume": 12292.0}, {"date": "2017-10-03", "close": 15.2501, "volume": 7236.0}, {"date": "2017-10-04", "close": 15.2299, "volume": 6183.0}, {"date": "2017-10-05", "close": 15.25, "volume": 2538.0}, {"date": "2017-10-06", "close": 15.18, "volume": 24650.0}, {"date": "2017-10-09", "close": 15.21, "volume": 11400.0}, {"date": "2017-10-10", "close": 15.2692, "volume": 4689.0}, {"date": "2017-10-11", "close": 15.24, "volume": 3313.0}, {"date": "2017-10-12", "close": 15.15, "volume": 8147.0}, {"date": "2017-10-13", "close": 15.1884, "volume": 13105.0}, {"date": "2017-10-16", "close": 15.47, "volume": 18758.0}, {"date": "2017-10-17", "close": 15.3085, "volume": 12437.0}, {"date": "2017-10-18", "close": 15.27, "volume": 10277.0}, {"date": "2017-10-19", "close": 15.35, "volume": 15300.0}, {"date": "2017-10-20", "close": 15.2705, "volume": 240.0}, {"date": "2017-10-23", "close": 15.2865, "volume": 1941.0}, {"date": "2017-10-24", "close": 15.28, "volume": 1547.0}, {"date": "2017-10-25", "close": 15.2, "volume": 5070.0}, {"date": "2017-10-26", "close": 15.13, "volume": 3032.0}, {"date": "2017-10-27", "close": 15.0812, "volume": 5719.0}, {"date": "2017-10-30", "close": 15.05, "volume": 14988.0}, {"date": "2017-10-31", "close": 15.0179, "volume": 14823.0}, {"date": "2017-11-01", "close": 15.038, "volume": 6389.0}, {"date": "2017-11-02", "close": 15.03, "volume": 3853.0}, {"date": "2017-11-03", "close": 15.39, "volume": 2158.0}, {"date": "2017-11-06", "close": 15.39, "volume": null}, {"date": "2017-11-07", "close": 15.21, "volume": 3327.0}, {"date": "2017-11-08", "close": 15.185, "volume": 12551.0}, {"date": "2017-11-09", "close": 15.188, "volume": 2078.0}, {"date": "2017-11-10", "close": 15.04, "volume": 2366.0}, {"date": "2017-11-13", "close": 15.11, "volume": 1100.0}, {"date": "2017-11-14", "close": 15.0889, "volume": 9642.0}, {"date": "2017-11-15", "close": 15.1, "volume": 19381.0}, {"date": "2017-11-16", "close": 15.05, "volume": 788.0}, {"date": "2017-11-17", "close": 15.0, "volume": 8241.0}, {"date": "2017-11-20", "close": 14.93, "volume": 29860.0}, {"date": "2017-11-21", "close": 14.89, "volume": 11198.0}, {"date": "2017-11-22", "close": 14.8, "volume": 18137.0}, {"date": "2017-11-24", "close": 14.7996, "volume": 950.0}, {"date": "2017-11-27", "close": 14.7, "volume": 8350.0}, {"date": "2017-11-28", "close": 14.6831, "volume": 9004.0}, {"date": "2017-11-29", "close": 14.56, "volume": 17743.0}, {"date": "2017-11-30", "close": 14.61, "volume": 23802.0}, {"date": "2017-12-01", "close": 14.57, "volume": 13880.0}, {"date": "2017-12-04", "close": 14.5492, "volume": 11410.0}, {"date": "2017-12-05", "close": 14.571, "volume": 8966.0}, {"date": "2017-12-06", "close": 14.7, "volume": 16073.0}, {"date": "2017-12-07", "close": 14.74, "volume": 20032.0}, {"date": "2017-12-08", "close": 14.62, "volume": 16590.0}, {"date": "2017-12-11", "close": 14.5727, "volume": 35110.0}, {"date": "2017-12-12", "close": 14.57, "volume": 31053.0}, {"date": "2017-12-13", "close": 14.76, "volume": 35454.0}, {"date": "2017-12-14", "close": 14.7, "volume": 7765.0}, {"date": "2017-12-15", "close": 14.75, "volume": 13790.0}, {"date": "2017-12-18", "close": 14.745, "volume": 22203.0}, {"date": "2017-12-19", "close": 14.66, "volume": 13913.0}, {"date": "2017-12-20", "close": 14.49, "volume": 54732.0}, {"date": "2017-12-21", "close": 14.45, "volume": 28715.0}, {"date": "2017-12-22", "close": 14.37, "volume": 33587.0}, {"date": "2017-12-26", "close": 14.42, "volume": 19255.0}, {"date": "2017-12-27", "close": 14.565, "volume": 28534.0}, {"date": "2017-12-28", "close": 14.554, "volume": 9747.0}, {"date": "2017-12-29", "close": 14.71, "volume": 39002.0}, {"date": "2018-01-02", "close": 14.652, "volume": 5149.0}, {"date": "2018-01-03", "close": 14.74, "volume": 13591.0}, {"date": "2018-01-04", "close": 14.77, "volume": 6753.0}, {"date": "2018-01-05", "close": 14.72, "volume": 18927.0}, {"date": "2018-01-08", "close": 14.83, "volume": 6885.0}, {"date": "2018-01-09", "close": 14.87, "volume": 29366.0}, {"date": "2018-01-10", "close": 14.6744, "volume": 6555.0}, {"date": "2018-01-11", "close": 14.57, "volume": 7419.0}, {"date": "2018-01-12", "close": 14.5783, "volume": 3247.0}, {"date": "2018-01-16", "close": 14.62, "volume": 7252.0}, {"date": "2018-01-17", "close": 14.59, "volume": 3330.0}, {"date": "2018-01-18", "close": 14.5592, "volume": 2100.0}, {"date": "2018-01-19", "close": 14.52, "volume": 5590.0}, {"date": "2018-01-22", "close": 14.5099, "volume": 2883.0}, {"date": "2018-01-23", "close": 14.48, "volume": 2095.0}, {"date": "2018-01-24", "close": 14.445, "volume": 5598.0}, {"date": "2018-01-25", "close": 14.56, "volume": 14495.0}, {"date": "2018-01-26", "close": 14.45, "volume": 7422.0}, {"date": "2018-01-29", "close": 14.32, "volume": 22725.0}, {"date": "2018-01-30", "close": 14.3604, "volume": 8098.0}, {"date": "2018-01-31", "close": 14.31, "volume": 7428.0}, {"date": "2018-02-01", "close": 14.3324, "volume": 3765.0}, {"date": "2018-02-02", "close": 14.43, "volume": 32249.0}, {"date": "2018-02-05", "close": 14.44, "volume": 8507.0}, {"date": "2018-02-06", "close": 14.3601, "volume": 3466.0}, {"date": "2018-02-07", "close": 14.44, "volume": 7274.0}, {"date": "2018-02-08", "close": 14.25, "volume": 10009.0}, {"date": "2018-02-09", "close": 14.15, "volume": 35368.0}, {"date": "2018-02-12", "close": 14.15, "volume": 15206.0}, {"date": "2018-02-13", "close": 14.138, "volume": 509.0}, {"date": "2018-02-14", "close": 14.055, "volume": 8422.0}, {"date": "2018-02-15", "close": 14.085, "volume": 2230.0}, {"date": "2018-02-16", "close": 14.11, "volume": 1450.0}, {"date": "2018-02-20", "close": 14.04, "volume": 6925.0}, {"date": "2018-02-21", "close": 13.96, "volume": 8195.0}, {"date": "2018-02-22", "close": 13.9848, "volume": 8912.0}, {"date": "2018-02-23", "close": 13.99, "volume": 16012.0}, {"date": "2018-02-26", "close": 13.91, "volume": 20240.0}, {"date": "2018-02-27", "close": 13.9, "volume": 5701.0}, {"date": "2018-02-28", "close": 13.89, "volume": 19055.0}, {"date": "2018-03-01", "close": 13.91, "volume": 8324.0}, {"date": "2018-03-02", "close": 13.9, "volume": 981.0}, {"date": "2018-03-05", "close": 13.89, "volume": 4869.0}, {"date": "2018-03-06", "close": 13.89, "volume": 3004.0}, {"date": "2018-03-07", "close": 13.9, "volume": 7798.0}, {"date": "2018-03-08", "close": 14.1709, "volume": 15848.0}, {"date": "2018-03-09", "close": 13.9599, "volume": 12306.0}, {"date": "2018-03-12", "close": 13.96, "volume": 4861.0}, {"date": "2018-03-13", "close": 13.8962, "volume": 19099.0}, {"date": "2018-03-14", "close": 13.82, "volume": 2202.0}, {"date": "2018-03-15", "close": 13.78, "volume": 6381.0}, {"date": "2018-03-16", "close": 13.74, "volume": 6578.0}, {"date": "2018-03-19", "close": 13.7661, "volume": 1904.0}, {"date": "2018-03-20", "close": 13.68, "volume": 8144.0}, {"date": "2018-03-21", "close": 13.68, "volume": 5712.0}, {"date": "2018-03-22", "close": 13.5279, "volume": 71628.0}, {"date": "2018-03-23", "close": 13.69, "volume": 14942.0}, {"date": "2018-03-26", "close": 13.67, "volume": 14368.0}, {"date": "2018-03-27", "close": 13.764, "volume": 42235.0}, {"date": "2018-03-28", "close": 13.85, "volume": 16716.0}, {"date": "2018-03-29", "close": 14.1608, "volume": 11442.0}, {"date": "2018-04-02", "close": 14.06, "volume": 12558.0}, {"date": "2018-04-03", "close": 13.8395, "volume": 6420.0}, {"date": "2018-04-04", "close": 13.82, "volume": 7414.0}, {"date": "2018-04-05", "close": 13.8, "volume": 11724.0}, {"date": "2018-04-06", "close": 14.1, "volume": 4500.0}, {"date": "2018-04-09", "close": 13.84, "volume": 10420.0}, {"date": "2018-04-10", "close": 13.7716, "volume": 7085.0}, {"date": "2018-04-11", "close": 13.82, "volume": 6494.0}, {"date": "2018-04-12", "close": 13.79, "volume": 3572.0}, {"date": "2018-04-13", "close": 13.81, "volume": 1876.0}, {"date": "2018-04-16", "close": 13.755, "volume": 7516.0}, {"date": "2018-04-17", "close": 13.73, "volume": 413.0}, {"date": "2018-04-18", "close": 13.83, "volume": 17109.0}, {"date": "2018-04-19", "close": 13.77, "volume": 3316.0}, {"date": "2018-04-20", "close": 13.895, "volume": 1779.0}, {"date": "2018-04-23", "close": 13.73, "volume": 8258.0}, {"date": "2018-04-24", "close": 13.85, "volume": 3088.0}, {"date": "2018-04-25", "close": 13.7676, "volume": 5760.0}, {"date": "2018-04-26", "close": 13.75, "volume": 5480.0}, {"date": "2018-04-27", "close": 13.8284, "volume": 9493.0}, {"date": "2018-04-30", "close": 13.78, "volume": 9485.0}, {"date": "2018-05-01", "close": 13.65, "volume": 8505.0}, {"date": "2018-05-02", "close": 13.71, "volume": 5906.0}, {"date": "2018-05-03", "close": 13.6601, "volume": 5964.0}, {"date": "2018-05-04", "close": 13.78, "volume": 496.0}, {"date": "2018-05-07", "close": 13.76, "volume": 3890.0}, {"date": "2018-05-08", "close": 13.75, "volume": 8570.0}, {"date": "2018-05-09", "close": 13.65, "volume": 24542.0}, {"date": "2018-05-10", "close": 13.6948, "volume": 9644.0}, {"date": "2018-05-11", "close": 13.73, "volume": 7510.0}, {"date": "2018-05-14", "close": 13.68, "volume": 31932.0}, {"date": "2018-05-15", "close": 13.62, "volume": 9066.0}, {"date": "2018-05-16", "close": 13.63, "volume": 1575.0}, {"date": "2018-05-17", "close": 13.5884, "volume": 1190.0}, {"date": "2018-05-18", "close": 13.505, "volume": 23145.0}, {"date": "2018-05-21", "close": 13.46, "volume": 16785.0}, {"date": "2018-05-22", "close": 13.4, "volume": 26465.0}, {"date": "2018-05-23", "close": 13.46, "volume": 13134.0}, {"date": "2018-05-24", "close": 13.549, "volume": 1571.0}, {"date": "2018-05-25", "close": 13.52, "volume": 12427.0}, {"date": "2018-05-29", "close": 13.535, "volume": 20436.0}, {"date": "2018-05-30", "close": 13.56, "volume": 14508.0}, {"date": "2018-05-31", "close": 13.6001, "volume": 6769.0}, {"date": "2018-06-01", "close": 13.63, "volume": 4566.0}, {"date": "2018-06-04", "close": 13.59, "volume": 2681.0}, {"date": "2018-06-05", "close": 13.5858, "volume": 2233.0}, {"date": "2018-06-06", "close": 13.6064, "volume": 5149.0}, {"date": "2018-06-07", "close": 13.56, "volume": 3294.0}, {"date": "2018-06-08", "close": 13.6, "volume": 3783.0}, {"date": "2018-06-11", "close": 13.58, "volume": 4758.0}, {"date": "2018-06-12", "close": 13.58, "volume": 5786.0}, {"date": "2018-06-13", "close": 13.62, "volume": 21164.0}, {"date": "2018-06-14", "close": 13.51, "volume": 1091.0}, {"date": "2018-06-15", "close": 13.49, "volume": 794.0}, {"date": "2018-06-18", "close": 13.45, "volume": 25992.0}, {"date": "2018-06-19", "close": 13.47, "volume": 14189.0}, {"date": "2018-06-20", "close": 13.47, "volume": null}, {"date": "2018-06-21", "close": 13.37, "volume": 34214.0}, {"date": "2018-06-22", "close": 13.392, "volume": 7999.0}, {"date": "2018-06-25", "close": 13.44, "volume": 700.0}, {"date": "2018-06-26", "close": 13.44, "volume": 6136.0}, {"date": "2018-06-27", "close": 13.45, "volume": 17561.0}, {"date": "2018-06-28", "close": 13.397, "volume": 3456.0}, {"date": "2018-06-29", "close": 13.3801, "volume": 4312.0}, {"date": "2018-07-02", "close": 13.46, "volume": 2539.0}, {"date": "2018-07-03", "close": 13.48, "volume": 1911.0}, {"date": "2018-07-05", "close": 13.45, "volume": 6066.0}, {"date": "2018-07-06", "close": 13.43, "volume": 8390.0}, {"date": "2018-07-09", "close": 13.44, "volume": 12224.0}, {"date": "2018-07-10", "close": 13.45, "volume": 6618.0}, {"date": "2018-07-11", "close": 13.465, "volume": 4274.0}, {"date": "2018-07-12", "close": 13.4371, "volume": 9034.0}, {"date": "2018-07-13", "close": 13.4, "volume": 5049.0}, {"date": "2018-07-16", "close": 13.39, "volume": 6772.0}, {"date": "2018-07-17", "close": 13.39, "volume": 23249.0}, {"date": "2018-07-18", "close": 13.47, "volume": 28247.0}, {"date": "2018-07-19", "close": 13.4658, "volume": 9762.0}, {"date": "2018-07-20", "close": 13.37, "volume": 19981.0}, {"date": "2018-07-23", "close": 13.359, "volume": 16242.0}, {"date": "2018-07-24", "close": 13.32, "volume": 17417.0}, {"date": "2018-07-25", "close": 13.3, "volume": 6146.0}, {"date": "2018-07-26", "close": 13.3, "volume": 20275.0}, {"date": "2018-07-27", "close": 13.3, "volume": 6450.0}, {"date": "2018-07-30", "close": 13.3, "volume": 18205.0}, {"date": "2018-07-31", "close": 13.3085, "volume": 13245.0}, {"date": "2018-08-01", "close": 13.3, "volume": 10200.0}, {"date": "2018-08-02", "close": 13.3, "volume": 3677.0}, {"date": "2018-08-03", "close": 13.25, "volume": 30624.0}, {"date": "2018-08-06", "close": 13.27, "volume": 1158.0}, {"date": "2018-08-07", "close": 13.27, "volume": 8685.0}, {"date": "2018-08-08", "close": 13.3245, "volume": 1353.0}, {"date": "2018-08-09", "close": 13.3, "volume": 11652.0}, {"date": "2018-08-10", "close": 13.28, "volume": 9561.0}, {"date": "2018-08-13", "close": 13.3052, "volume": 3500.0}, {"date": "2018-08-14", "close": 13.3, "volume": 3436.0}, {"date": "2018-08-15", "close": 13.26, "volume": 4240.0}, {"date": "2018-08-16", "close": 13.28, "volume": 1156.0}, {"date": "2018-08-17", "close": 13.3, "volume": 12341.0}, {"date": "2018-08-20", "close": 13.27, "volume": 10677.0}, {"date": "2018-08-21", "close": 13.2799, "volume": 12606.0}, {"date": "2018-08-22", "close": 13.28, "volume": 3515.0}, {"date": "2018-08-23", "close": 13.2724, "volume": 6440.0}, {"date": "2018-08-24", "close": 13.265, "volume": 1874.0}, {"date": "2018-08-27", "close": 13.28, "volume": 17070.0}, {"date": "2018-08-28", "close": 13.22, "volume": 35208.0}, {"date": "2018-08-29", "close": 13.24, "volume": 3963.0}, {"date": "2018-08-30", "close": 13.29, "volume": 4801.0}, {"date": "2018-08-31", "close": 13.33, "volume": 4939.0}, {"date": "2018-09-04", "close": 13.34, "volume": 3340.0}, {"date": "2018-09-05", "close": 13.34, "volume": 2687.0}, {"date": "2018-09-06", "close": 13.27, "volume": 11536.0}, {"date": "2018-09-07", "close": 13.2, "volume": 15795.0}, {"date": "2018-09-10", "close": 13.2307, "volume": 23095.0}, {"date": "2018-09-11", "close": 13.21, "volume": 5222.0}, {"date": "2018-09-12", "close": 13.3099, "volume": 24704.0}, {"date": "2018-09-13", "close": 13.245, "volume": 9880.0}, {"date": "2018-09-14", "close": 13.2184, "volume": 8528.0}, {"date": "2018-09-17", "close": 13.2, "volume": 5856.0}, {"date": "2018-09-18", "close": 13.13, "volume": 6330.0}, {"date": "2018-09-19", "close": 13.01, "volume": 8831.0}, {"date": "2018-09-20", "close": 13.0562, "volume": 6950.0}, {"date": "2018-09-21", "close": 12.99, "volume": 26383.0}, {"date": "2018-09-24", "close": 12.87, "volume": 22612.0}, {"date": "2018-09-25", "close": 12.81, "volume": 6166.0}, {"date": "2018-09-26", "close": 12.66, "volume": 32733.0}, {"date": "2018-09-27", "close": 12.6934, "volume": 16674.0}, {"date": "2018-09-28", "close": 12.77, "volume": 588.0}, {"date": "2018-10-01", "close": 12.79, "volume": 7396.0}, {"date": "2018-10-02", "close": 12.83, "volume": 9143.0}, {"date": "2018-10-03", "close": 12.7, "volume": 7222.0}, {"date": "2018-10-04", "close": 12.61, "volume": 13087.0}, {"date": "2018-10-05", "close": 12.59, "volume": 17254.0}, {"date": "2018-10-08", "close": 12.43, "volume": 18206.0}, {"date": "2018-10-09", "close": 12.39, "volume": 12708.0}, {"date": "2018-10-10", "close": 12.34, "volume": 11028.0}, {"date": "2018-10-11", "close": 12.3, "volume": 5507.0}, {"date": "2018-10-12", "close": 12.27, "volume": 15411.0}, {"date": "2018-10-15", "close": 12.27, "volume": 3843.0}, {"date": "2018-10-16", "close": 12.19, "volume": 10645.0}, {"date": "2018-10-17", "close": 12.13, "volume": 43326.0}, {"date": "2018-10-18", "close": 12.218, "volume": 12387.0}, {"date": "2018-10-19", "close": 12.22, "volume": 11682.0}, {"date": "2018-10-22", "close": 12.19, "volume": 14251.0}, {"date": "2018-10-23", "close": 12.26, "volume": 13327.0}, {"date": "2018-10-24", "close": 12.27, "volume": 10900.0}, {"date": "2018-10-25", "close": 12.27, "volume": 2800.0}, {"date": "2018-10-26", "close": 12.18, "volume": 26317.0}, {"date": "2018-10-29", "close": 12.17, "volume": 16980.0}, {"date": "2018-10-30", "close": 12.19, "volume": 9705.0}, {"date": "2018-10-31", "close": 12.19, "volume": 9980.0}, {"date": "2018-11-01", "close": 12.19, "volume": 19985.0}, {"date": "2018-11-02", "close": 12.1601, "volume": 18895.0}, {"date": "2018-11-05", "close": 12.17, "volume": 25092.0}, {"date": "2018-11-06", "close": 12.175, "volume": 16480.0}, {"date": "2018-11-07", "close": 12.2, "volume": 5705.0}, {"date": "2018-11-08", "close": 12.193, "volume": 17172.0}, {"date": "2018-11-09", "close": 12.15, "volume": 22583.0}, {"date": "2018-11-12", "close": 12.17, "volume": 36206.0}, {"date": "2018-11-13", "close": 12.18, "volume": 27922.0}, {"date": "2018-11-14", "close": 12.01, "volume": 29915.0}, {"date": "2018-11-15", "close": 12.01, "volume": 23531.0}, {"date": "2018-11-16", "close": 12.0893, "volume": 13745.0}, {"date": "2018-11-19", "close": 12.11, "volume": 23221.0}, {"date": "2018-11-20", "close": 11.99, "volume": 33802.0}, {"date": "2018-11-21", "close": 12.0, "volume": 36799.0}, {"date": "2018-11-23", "close": 12.06, "volume": 5374.0}, {"date": "2018-11-26", "close": 12.02, "volume": 13154.0}, {"date": "2018-11-27", "close": 12.08, "volume": 4344.0}, {"date": "2018-11-28", "close": 12.096, "volume": 40480.0}, {"date": "2018-11-29", "close": 12.13, "volume": 10926.0}, {"date": "2018-11-30", "close": 12.18, "volume": 16842.0}, {"date": "2018-12-03", "close": 12.35, "volume": 16614.0}, {"date": "2018-12-04", "close": 12.262, "volume": 46216.0}, {"date": "2018-12-06", "close": 12.14, "volume": 52215.0}, {"date": "2018-12-07", "close": 12.22, "volume": 50001.0}, {"date": "2018-12-10", "close": 12.2337, "volume": 28034.0}, {"date": "2018-12-11", "close": 12.18, "volume": 37671.0}, {"date": "2018-12-12", "close": 12.2282, "volume": 19968.0}, {"date": "2018-12-13", "close": 12.14, "volume": 20451.0}, {"date": "2018-12-14", "close": 12.12, "volume": 32018.0}, {"date": "2018-12-17", "close": 12.12, "volume": 6643.0}, {"date": "2018-12-18", "close": 12.1, "volume": 8947.0}, {"date": "2018-12-19", "close": 12.17, "volume": 15242.0}, {"date": "2018-12-20", "close": 12.07, "volume": 62554.0}, {"date": "2018-12-21", "close": 12.07, "volume": 37051.0}, {"date": "2018-12-24", "close": 12.1, "volume": 22224.0}, {"date": "2018-12-26", "close": 12.07, "volume": 32301.0}, {"date": "2018-12-27", "close": 11.89, "volume": 74629.0}, {"date": "2018-12-28", "close": 12.01, "volume": 49774.0}, {"date": "2018-12-31", "close": 12.1301, "volume": 53053.0}, {"date": "2019-01-02", "close": 12.36, "volume": 33709.0}, {"date": "2019-01-03", "close": 12.45, "volume": 17660.0}, {"date": "2019-01-04", "close": 12.46, "volume": 29179.0}, {"date": "2019-01-07", "close": 12.55, "volume": 7721.0}, {"date": "2019-01-08", "close": 12.54, "volume": 11939.0}, {"date": "2019-01-09", "close": 12.57, "volume": 11281.0}, {"date": "2019-01-10", "close": 12.58, "volume": 4242.0}, {"date": "2019-01-11", "close": 12.62, "volume": 4971.0}, {"date": "2019-01-14", "close": 12.55, "volume": 13213.0}, {"date": "2019-01-15", "close": 12.56, "volume": 51176.0}, {"date": "2019-01-16", "close": 12.61, "volume": 10886.0}, {"date": "2019-01-17", "close": 12.6, "volume": 6606.0}, {"date": "2019-01-18", "close": 12.56, "volume": 15883.0}, {"date": "2019-01-22", "close": 12.54, "volume": 14897.0}, {"date": "2019-01-23", "close": 12.52, "volume": 15740.0}, {"date": "2019-01-24", "close": 12.53, "volume": 13202.0}, {"date": "2019-01-25", "close": 12.45, "volume": 50964.0}, {"date": "2019-01-28", "close": 12.44, "volume": 68643.0}, {"date": "2019-01-29", "close": 12.47, "volume": 7867.0}, {"date": "2019-01-30", "close": 12.39, "volume": 49027.0}, {"date": "2019-01-31", "close": 12.44, "volume": 20754.0}, {"date": "2019-02-01", "close": 12.5, "volume": 7615.0}, {"date": "2019-02-04", "close": 12.53, "volume": 4881.0}, {"date": "2019-02-05", "close": 12.56, "volume": 32637.0}, {"date": "2019-02-06", "close": 12.68, "volume": 17322.0}, {"date": "2019-02-07", "close": 12.74, "volume": 11651.0}, {"date": "2019-02-08", "close": 12.83, "volume": 13048.0}, {"date": "2019-02-11", "close": 12.9, "volume": 15652.0}, {"date": "2019-02-12", "close": 12.86, "volume": 8124.0}, {"date": "2019-02-13", "close": 12.9, "volume": 4005.0}, {"date": "2019-02-14", "close": 12.94, "volume": 15955.0}, {"date": "2019-02-15", "close": 12.98, "volume": 34108.0}, {"date": "2019-02-19", "close": 13.09, "volume": 16094.0}, {"date": "2019-02-20", "close": 13.09, "volume": 12992.0}, {"date": "2019-02-21", "close": 13.08, "volume": 5065.0}, {"date": "2019-02-22", "close": 13.12, "volume": 6210.0}, {"date": "2019-02-25", "close": 13.11, "volume": 3824.0}, {"date": "2019-02-26", "close": 13.07, "volume": 6708.0}, {"date": "2019-02-27", "close": 13.1074, "volume": 6695.0}, {"date": "2019-02-28", "close": 13.1801, "volume": 3820.0}, {"date": "2019-03-01", "close": 13.21, "volume": 11272.0}, {"date": "2019-03-04", "close": 13.02, "volume": 20834.0}, {"date": "2019-03-05", "close": 13.07, "volume": 6592.0}, {"date": "2019-03-06", "close": 13.07, "volume": 3282.0}, {"date": "2019-03-07", "close": 13.15, "volume": 22968.0}, {"date": "2019-03-08", "close": 13.11, "volume": 17974.0}, {"date": "2019-03-11", "close": 13.11, "volume": 4279.0}, {"date": "2019-03-12", "close": 13.18, "volume": 4268.0}, {"date": "2019-03-13", "close": 13.2, "volume": 3351.0}, {"date": "2019-03-14", "close": 13.06, "volume": 14301.0}, {"date": "2019-03-15", "close": 13.09, "volume": 10805.0}, {"date": "2019-03-18", "close": 13.08, "volume": 634.0}, {"date": "2019-03-19", "close": 13.1, "volume": 3603.0}, {"date": "2019-03-20", "close": 13.1852, "volume": 7080.0}, {"date": "2019-03-21", "close": 13.22, "volume": 8427.0}, {"date": "2019-03-22", "close": 13.2968, "volume": 9227.0}, {"date": "2019-03-25", "close": 13.37, "volume": 6221.0}, {"date": "2019-03-26", "close": 13.37, "volume": null}, {"date": "2019-03-27", "close": 13.41, "volume": 5646.0}, {"date": "2019-03-28", "close": 13.4, "volume": 8496.0}, {"date": "2019-03-29", "close": 13.4, "volume": 7601.0}, {"date": "2019-04-01", "close": 13.385, "volume": 3917.0}, {"date": "2019-04-02", "close": 13.47, "volume": 7061.0}, {"date": "2019-04-03", "close": 13.4649, "volume": 3424.0}, {"date": "2019-04-04", "close": 13.4664, "volume": 2776.0}, {"date": "2019-04-05", "close": 13.5063, "volume": 3827.0}, {"date": "2019-04-08", "close": 13.446, "volume": 3109.0}, {"date": "2019-04-09", "close": 13.4799, "volume": 5999.0}, {"date": "2019-04-10", "close": 13.4669, "volume": 4572.0}, {"date": "2019-04-11", "close": 13.48, "volume": 2655.0}, {"date": "2019-04-12", "close": 13.44, "volume": 5149.0}, {"date": "2019-04-15", "close": 13.51, "volume": 7061.0}, {"date": "2019-04-16", "close": 13.503, "volume": 33481.0}, {"date": "2019-04-17", "close": 13.5, "volume": 11331.0}, {"date": "2019-04-18", "close": 13.4189, "volume": 6253.0}, {"date": "2019-04-22", "close": 13.3, "volume": 16820.0}, {"date": "2019-04-23", "close": 13.3, "volume": 4940.0}, {"date": "2019-04-24", "close": 13.4089, "volume": 12489.0}, {"date": "2019-04-25", "close": 13.4, "volume": 9132.0}, {"date": "2019-04-26", "close": 13.43, "volume": 3123.0}, {"date": "2019-04-29", "close": 13.51, "volume": 10213.0}, {"date": "2019-04-30", "close": 13.5599, "volume": 6553.0}, {"date": "2019-05-01", "close": 13.56, "volume": 8719.0}, {"date": "2019-05-02", "close": 13.53, "volume": 6748.0}, {"date": "2019-05-03", "close": 13.5149, "volume": 3317.0}, {"date": "2019-05-06", "close": 13.58, "volume": 1895.0}, {"date": "2019-05-07", "close": 13.51, "volume": 5917.0}, {"date": "2019-05-08", "close": 13.56, "volume": 4334.0}, {"date": "2019-05-09", "close": 13.5847, "volume": 4695.0}, {"date": "2019-05-10", "close": 13.5571, "volume": 3386.0}, {"date": "2019-05-13", "close": 13.57, "volume": 5963.0}, {"date": "2019-05-14", "close": 13.61, "volume": 4952.0}, {"date": "2019-05-15", "close": 13.6314, "volume": 4547.0}, {"date": "2019-05-16", "close": 13.63, "volume": 1970.0}, {"date": "2019-05-17", "close": 13.5766, "volume": 8558.0}, {"date": "2019-05-20", "close": 13.55, "volume": 13401.0}, {"date": "2019-05-21", "close": 13.55, "volume": 12103.0}, {"date": "2019-05-22", "close": 13.55, "volume": 6613.0}, {"date": "2019-05-23", "close": 13.5599, "volume": 20163.0}, {"date": "2019-05-24", "close": 13.55, "volume": 7952.0}, {"date": "2019-05-28", "close": 13.56, "volume": 8757.0}, {"date": "2019-05-29", "close": 13.62, "volume": 7690.0}, {"date": "2019-05-30", "close": 13.7, "volume": 41545.0}, {"date": "2019-05-31", "close": 13.7639, "volume": 510.0}, {"date": "2019-06-03", "close": 13.87, "volume": 6515.0}, {"date": "2019-06-04", "close": 13.78, "volume": 6735.0}, {"date": "2019-06-05", "close": 13.8396, "volume": 9043.0}, {"date": "2019-06-06", "close": 13.59, "volume": 11986.0}, {"date": "2019-06-07", "close": 13.61, "volume": 9402.0}, {"date": "2019-06-10", "close": 13.7, "volume": 7094.0}, {"date": "2019-06-11", "close": 13.669, "volume": 2303.0}, {"date": "2019-06-12", "close": 13.65, "volume": 1750.0}, {"date": "2019-06-13", "close": 13.64, "volume": 3503.0}, {"date": "2019-06-14", "close": 13.6302, "volume": 6498.0}, {"date": "2019-06-17", "close": 13.6627, "volume": 6648.0}, {"date": "2019-06-18", "close": 13.687, "volume": 2057.0}, {"date": "2019-06-19", "close": 13.6001, "volume": 6803.0}, {"date": "2019-06-20", "close": 13.6692, "volume": 1009.0}, {"date": "2019-06-21", "close": 13.6238, "volume": 10269.0}, {"date": "2019-06-24", "close": 13.65, "volume": 12423.0}, {"date": "2019-06-25", "close": 13.66, "volume": 3115.0}, {"date": "2019-06-26", "close": 13.62, "volume": 470.0}, {"date": "2019-06-27", "close": 13.695, "volume": 3785.0}, {"date": "2019-06-28", "close": 13.6999, "volume": 4449.0}, {"date": "2019-07-01", "close": 13.704, "volume": 2572.0}, {"date": "2019-07-02", "close": 13.6694, "volume": 8769.0}, {"date": "2019-07-03", "close": 13.7, "volume": 3806.0}, {"date": "2019-07-05", "close": 13.69, "volume": 2068.0}, {"date": "2019-07-08", "close": 13.73, "volume": 7973.0}, {"date": "2019-07-09", "close": 13.7474, "volume": 3973.0}, {"date": "2019-07-10", "close": 13.8, "volume": 16332.0}, {"date": "2019-07-11", "close": 13.7967, "volume": 5445.0}, {"date": "2019-07-12", "close": 13.7755, "volume": 5749.0}, {"date": "2019-07-15", "close": 13.81, "volume": 6853.0}, {"date": "2019-07-16", "close": 13.7687, "volume": 883.0}, {"date": "2019-07-17", "close": 13.831, "volume": 8090.0}, {"date": "2019-07-18", "close": 13.8217, "volume": 6083.0}, {"date": "2019-07-19", "close": 13.87, "volume": 1807.0}, {"date": "2019-07-22", "close": 13.842, "volume": 4723.0}, {"date": "2019-07-23", "close": 13.87, "volume": 7453.0}, {"date": "2019-07-24", "close": 13.88, "volume": 4210.0}, {"date": "2019-07-25", "close": 13.866, "volume": 332.0}, {"date": "2019-07-26", "close": 13.8921, "volume": 9445.0}, {"date": "2019-07-29", "close": 13.97, "volume": 12675.0}, {"date": "2019-07-30", "close": 13.908, "volume": 10530.0}, {"date": "2019-07-31", "close": 13.9999, "volume": 5465.0}, {"date": "2019-08-01", "close": 14.0474, "volume": 13696.0}, {"date": "2019-08-02", "close": 14.09, "volume": 2159.0}, {"date": "2019-08-05", "close": 14.1201, "volume": 3000.0}, {"date": "2019-08-06", "close": 14.19, "volume": 11157.0}, {"date": "2019-08-07", "close": 14.2, "volume": 4766.0}, {"date": "2019-08-08", "close": 14.295, "volume": 5392.0}, {"date": "2019-08-09", "close": 14.24, "volume": 4321.0}, {"date": "2019-08-12", "close": 14.3, "volume": 4289.0}, {"date": "2019-08-13", "close": 14.42, "volume": 13204.0}, {"date": "2019-08-14", "close": 14.5, "volume": 13112.0}, {"date": "2019-08-15", "close": 14.457, "volume": 12425.0}, {"date": "2019-08-16", "close": 14.3804, "volume": 3609.0}, {"date": "2019-08-19", "close": 14.415, "volume": 3689.0}, {"date": "2019-08-20", "close": 14.35, "volume": 13779.0}, {"date": "2019-08-21", "close": 14.35, "volume": 1301.0}, {"date": "2019-08-22", "close": 14.32, "volume": 3092.0}, {"date": "2019-08-23", "close": 14.32, "volume": null}, {"date": "2019-08-26", "close": 14.2, "volume": 539.0}, {"date": "2019-08-27", "close": 14.31, "volume": 13963.0}, {"date": "2019-08-28", "close": 14.2968, "volume": 834.0}, {"date": "2019-08-29", "close": 14.35, "volume": 4130.0}, {"date": "2019-08-30", "close": 14.35, "volume": null}, {"date": "2019-09-03", "close": 14.73, "volume": 18491.0}, {"date": "2019-09-04", "close": 14.73, "volume": 6018.0}, {"date": "2019-09-05", "close": 14.2544, "volume": 16476.0}, {"date": "2019-09-06", "close": 14.37, "volume": 5979.0}, {"date": "2019-09-09", "close": 14.2989, "volume": 6227.0}, {"date": "2019-09-10", "close": 14.3015, "volume": 825.0}, {"date": "2019-09-11", "close": 14.2498, "volume": 5784.0}, {"date": "2019-09-12", "close": 14.1, "volume": 4195.0}, {"date": "2019-09-13", "close": 13.7707, "volume": 9208.0}, {"date": "2019-09-16", "close": 13.9, "volume": 602.0}, {"date": "2019-09-17", "close": 13.8412, "volume": 3719.0}, {"date": "2019-09-18", "close": 13.95, "volume": 14559.0}, {"date": "2019-09-19", "close": 13.9806, "volume": 13329.0}, {"date": "2019-09-20", "close": 14.0, "volume": 6852.0}, {"date": "2019-09-23", "close": 14.02, "volume": 2568.0}, {"date": "2019-09-24", "close": 14.1, "volume": 695.0}, {"date": "2019-09-25", "close": 14.13, "volume": 9069.0}, {"date": "2019-09-26", "close": 14.31, "volume": 14799.0}, {"date": "2019-09-27", "close": 14.3, "volume": 6546.0}, {"date": "2019-09-30", "close": 14.3, "volume": 1570.0}, {"date": "2019-10-01", "close": 14.28, "volume": 2984.0}, {"date": "2019-10-02", "close": 14.26, "volume": 2096.0}, {"date": "2019-10-03", "close": 14.27, "volume": 2238.0}, {"date": "2019-10-04", "close": 14.27, "volume": 661.0}, {"date": "2019-10-07", "close": 14.321, "volume": 9387.0}, {"date": "2019-10-08", "close": 14.1978, "volume": 8949.0}, {"date": "2019-10-09", "close": 14.2569, "volume": 1948.0}, {"date": "2019-10-10", "close": 14.26, "volume": 2172.0}, {"date": "2019-10-11", "close": 13.98, "volume": 10130.0}, {"date": "2019-10-14", "close": 14.05, "volume": 5149.0}, {"date": "2019-10-15", "close": 14.0982, "volume": 1432.0}, {"date": "2019-10-16", "close": 14.0431, "volume": 19221.0}, {"date": "2019-10-17", "close": 14.015, "volume": 13370.0}, {"date": "2019-10-18", "close": 14.01, "volume": 5767.0}, {"date": "2019-10-21", "close": 14.1, "volume": 7061.0}, {"date": "2019-10-22", "close": 14.06, "volume": 4639.0}, {"date": "2019-10-23", "close": 14.022, "volume": 3761.0}, {"date": "2019-10-24", "close": 14.04, "volume": 12521.0}, {"date": "2019-10-25", "close": 13.995, "volume": 4540.0}, {"date": "2019-10-28", "close": 13.79, "volume": 12857.0}, {"date": "2019-10-29", "close": 13.819, "volume": 845.0}, {"date": "2019-10-30", "close": 13.84, "volume": 25242.0}, {"date": "2019-10-31", "close": 13.85, "volume": 4725.0}, {"date": "2019-11-01", "close": 13.96, "volume": 14164.0}, {"date": "2019-11-04", "close": 13.98, "volume": 7509.0}, {"date": "2019-11-05", "close": 13.884, "volume": 6912.0}, {"date": "2019-11-06", "close": 14.04, "volume": 2248.0}, {"date": "2019-11-07", "close": 13.9193, "volume": 3953.0}, {"date": "2019-11-08", "close": 13.84, "volume": 22843.0}, {"date": "2019-11-11", "close": 13.8117, "volume": 868.0}, {"date": "2019-11-12", "close": 13.86, "volume": 7585.0}, {"date": "2019-11-13", "close": 13.9028, "volume": 4085.0}, {"date": "2019-11-14", "close": 13.93, "volume": 4927.0}, {"date": "2019-11-15", "close": 13.83, "volume": 11990.0}, {"date": "2019-11-18", "close": 13.8398, "volume": 3002.0}, {"date": "2019-11-19", "close": 13.8445, "volume": 1331.0}, {"date": "2019-11-20", "close": 13.8615, "volume": 4098.0}, {"date": "2019-11-21", "close": 13.965, "volume": 615.0}, {"date": "2019-11-22", "close": 13.95, "volume": 9277.0}, {"date": "2019-11-25", "close": 13.916, "volume": 812.0}, {"date": "2019-11-26", "close": 13.9, "volume": 6304.0}, {"date": "2019-11-27", "close": 13.8983, "volume": 11720.0}, {"date": "2019-11-29", "close": 13.9194, "volume": 4432.0}, {"date": "2019-12-02", "close": 13.9162, "volume": 1179.0}, {"date": "2019-12-03", "close": 13.984, "volume": 7637.0}, {"date": "2019-12-04", "close": 13.9945, "volume": 11585.0}, {"date": "2019-12-05", "close": 14.0131, "volume": 5720.0}, {"date": "2019-12-06", "close": 14.0394, "volume": 1807.0}, {"date": "2019-12-09", "close": 14.046, "volume": 3337.0}, {"date": "2019-12-10", "close": 14.1, "volume": 6455.0}, {"date": "2019-12-11", "close": 14.1531, "volume": 7786.0}, {"date": "2019-12-12", "close": 13.994, "volume": 11714.0}, {"date": "2019-12-13", "close": 14.0844, "volume": 15558.0}, {"date": "2019-12-16", "close": 14.0166, "volume": 4324.0}, {"date": "2019-12-17", "close": 14.15, "volume": 4570.0}, {"date": "2019-12-18", "close": 14.1442, "volume": 8907.0}, {"date": "2019-12-19", "close": 14.15, "volume": 10143.0}, {"date": "2019-12-20", "close": 14.28, "volume": 13955.0}, {"date": "2019-12-23", "close": 14.36, "volume": 8771.0}, {"date": "2019-12-24", "close": 14.3863, "volume": 2896.0}, {"date": "2019-12-26", "close": 14.2975, "volume": 1067.0}, {"date": "2019-12-27", "close": 14.56, "volume": 3214.0}, {"date": "2019-12-30", "close": 14.55, "volume": 358.0}, {"date": "2019-12-31", "close": 14.6015, "volume": 9212.0}, {"date": "2020-01-02", "close": 14.39, "volume": 2186.0}, {"date": "2020-01-03", "close": 14.58, "volume": 3528.0}, {"date": "2020-01-06", "close": 14.52, "volume": 3416.0}, {"date": "2020-01-07", "close": 14.64, "volume": 6374.0}, {"date": "2020-01-08", "close": 14.4957, "volume": 9489.0}, {"date": "2020-01-09", "close": 14.4899, "volume": 8442.0}, {"date": "2020-01-10", "close": 14.6, "volume": 488.0}, {"date": "2020-01-13", "close": 14.45, "volume": 7802.0}, {"date": "2020-01-14", "close": 14.39, "volume": 7229.0}, {"date": "2020-01-15", "close": 14.3934, "volume": 10446.0}, {"date": "2020-01-16", "close": 14.4999, "volume": 7727.0}, {"date": "2020-01-17", "close": 14.4, "volume": 6727.0}, {"date": "2020-01-21", "close": 14.3653, "volume": 276.0}, {"date": "2020-01-22", "close": 14.3556, "volume": 3491.0}, {"date": "2020-01-23", "close": 14.45, "volume": 36077.0}, {"date": "2020-01-24", "close": 14.4427, "volume": 2080.0}, {"date": "2020-01-27", "close": 14.4242, "volume": 5593.0}, {"date": "2020-01-28", "close": 14.412, "volume": 3261.0}, {"date": "2020-01-29", "close": 14.38, "volume": 6324.0}, {"date": "2020-01-30", "close": 14.4724, "volume": 23645.0}, {"date": "2020-01-31", "close": 14.479, "volume": 1455.0}, {"date": "2020-02-03", "close": 14.4415, "volume": 7394.0}, {"date": "2020-02-04", "close": 14.4119, "volume": 1491.0}, {"date": "2020-02-05", "close": 14.465, "volume": 4139.0}, {"date": "2020-02-06", "close": 14.58, "volume": 8925.0}, {"date": "2020-02-07", "close": 14.6125, "volume": 12967.0}, {"date": "2020-02-10", "close": 14.63, "volume": 6554.0}, {"date": "2020-02-11", "close": 14.62, "volume": 7107.0}, {"date": "2020-02-12", "close": 14.61, "volume": 2603.0}, {"date": "2020-02-13", "close": 14.63, "volume": 5579.0}, {"date": "2020-02-14", "close": 14.627, "volume": 2668.0}, {"date": "2020-02-18", "close": 14.76, "volume": 28183.0}, {"date": "2020-02-19", "close": 14.73, "volume": 504.0}, {"date": "2020-02-20", "close": 14.73, "volume": null}, {"date": "2020-02-21", "close": 14.83, "volume": 8269.0}, {"date": "2020-02-24", "close": 14.88, "volume": 14327.0}, {"date": "2020-02-25", "close": 14.77, "volume": 6285.0}, {"date": "2020-02-26", "close": 14.7779, "volume": 321.0}, {"date": "2020-02-27", "close": 14.87, "volume": 9351.0}, {"date": "2020-02-28", "close": 14.7212, "volume": 6851.0}, {"date": "2020-03-02", "close": 14.78, "volume": 4893.0}, {"date": "2020-03-03", "close": 14.824, "volume": 421.0}, {"date": "2020-03-04", "close": 14.8064, "volume": 2304.0}, {"date": "2020-03-05", "close": 14.9, "volume": 1106.0}, {"date": "2020-03-06", "close": 14.89, "volume": 1519.0}, {"date": "2020-03-09", "close": 14.7936, "volume": 5049.0}, {"date": "2020-03-10", "close": 14.8252, "volume": 1833.0}, {"date": "2020-03-11", "close": 14.2, "volume": 27053.0}, {"date": "2020-03-12", "close": 13.4247, "volume": 34719.0}, {"date": "2020-03-13", "close": 14.0, "volume": 5442.0}, {"date": "2020-03-16", "close": 13.25, "volume": 8688.0}, {"date": "2020-03-17", "close": 13.45, "volume": 7125.0}, {"date": "2020-03-18", "close": 12.8214, "volume": 21601.0}, {"date": "2020-03-19", "close": 12.13, "volume": 20152.0}, {"date": "2020-03-20", "close": 12.4001, "volume": 6599.0}, {"date": "2020-03-23", "close": 11.2416, "volume": 14105.0}, {"date": "2020-03-24", "close": 11.607, "volume": 18158.0}, {"date": "2020-03-25", "close": 12.425, "volume": 16744.0}, {"date": "2020-03-26", "close": 12.99, "volume": 15285.0}, {"date": "2020-03-27", "close": 12.99, "volume": 4233.0}, {"date": "2020-03-30", "close": 13.23, "volume": 2570.0}, {"date": "2020-03-31", "close": 13.07, "volume": 1796.0}, {"date": "2020-04-01", "close": 12.5, "volume": 28122.0}, {"date": "2020-04-02", "close": 12.4873, "volume": 8617.0}, {"date": "2020-04-03", "close": 12.4, "volume": 5998.0}, {"date": "2020-04-06", "close": 12.61, "volume": 5116.0}, {"date": "2020-04-07", "close": 13.05, "volume": 6442.0}, {"date": "2020-04-08", "close": 12.92, "volume": 2628.0}, {"date": "2020-04-09", "close": 13.03, "volume": 28923.0}, {"date": "2020-04-13", "close": 12.85, "volume": 9360.0}, {"date": "2020-04-14", "close": 13.056, "volume": 10481.0}, {"date": "2020-04-15", "close": 13.07, "volume": 3820.0}, {"date": "2020-04-16", "close": 13.05, "volume": 21545.0}, {"date": "2020-04-17", "close": 13.07, "volume": 15600.0}, {"date": "2020-04-20", "close": 12.83, "volume": 12656.0}, {"date": "2020-04-21", "close": 12.755, "volume": 10062.0}, {"date": "2020-04-22", "close": 12.7, "volume": 1668.0}, {"date": "2020-04-23", "close": 12.6302, "volume": 20529.0}, {"date": "2020-04-24", "close": 12.62, "volume": 4466.0}, {"date": "2020-04-27", "close": 12.4111, "volume": 11118.0}, {"date": "2020-04-28", "close": 12.55, "volume": 3711.0}, {"date": "2020-04-29", "close": 12.97, "volume": 7700.0}, {"date": "2020-04-30", "close": 13.035, "volume": 11751.0}, {"date": "2020-05-01", "close": 13.0059, "volume": 4793.0}, {"date": "2020-05-04", "close": 12.97, "volume": 4160.0}, {"date": "2020-05-05", "close": 13.3, "volume": 4442.0}, {"date": "2020-05-06", "close": 13.35, "volume": 2809.0}, {"date": "2020-05-07", "close": 13.86, "volume": 11731.0}, {"date": "2020-05-08", "close": 14.0, "volume": 24549.0}, {"date": "2020-05-11", "close": 14.11, "volume": 7003.0}, {"date": "2020-05-12", "close": 14.0, "volume": 20061.0}, {"date": "2020-05-13", "close": 13.8, "volume": 3622.0}, {"date": "2020-05-14", "close": 13.69, "volume": 4101.0}, {"date": "2020-05-15", "close": 13.63, "volume": 1332.0}, {"date": "2020-05-18", "close": 13.03, "volume": 38964.0}, {"date": "2020-05-19", "close": 13.1, "volume": 14847.0}, {"date": "2020-05-20", "close": 13.1396, "volume": 4169.0}, {"date": "2020-05-21", "close": 13.08, "volume": 188.0}, {"date": "2020-05-22", "close": 13.2, "volume": 2040.0}, {"date": "2020-05-26", "close": 13.3, "volume": 1731.0}, {"date": "2020-05-27", "close": 13.82, "volume": 13647.0}, {"date": "2020-05-28", "close": 13.83, "volume": 1699.0}, {"date": "2020-05-29", "close": 13.545, "volume": 7130.0}, {"date": "2020-06-01", "close": 13.77, "volume": 2676.0}, {"date": "2020-06-02", "close": 14.06, "volume": 17235.0}, {"date": "2020-06-03", "close": 13.92, "volume": 3633.0}, {"date": "2020-06-04", "close": 13.6, "volume": 4697.0}, {"date": "2020-06-05", "close": 13.99, "volume": 3118.0}, {"date": "2020-06-08", "close": 14.06, "volume": 4510.0}, {"date": "2020-06-09", "close": 13.915, "volume": 2826.0}, {"date": "2020-06-10", "close": 13.44, "volume": 21639.0}, {"date": "2020-06-11", "close": 13.47, "volume": 5128.0}, {"date": "2020-06-12", "close": 13.5, "volume": 4735.0}, {"date": "2020-06-15", "close": 13.68, "volume": 3247.0}, {"date": "2020-06-16", "close": 13.68, "volume": null}, {"date": "2020-06-17", "close": 13.84, "volume": 4913.0}, {"date": "2020-06-18", "close": 13.88, "volume": 1283.0}, {"date": "2020-06-19", "close": 13.85, "volume": 3468.0}, {"date": "2020-06-22", "close": 13.9168, "volume": 5651.0}, {"date": "2020-06-23", "close": 14.12, "volume": 4717.0}, {"date": "2020-06-24", "close": 14.0799, "volume": 4856.0}, {"date": "2020-06-25", "close": 14.21, "volume": 1276.0}, {"date": "2020-06-26", "close": 14.18, "volume": 2647.0}, {"date": "2020-06-29", "close": 14.26, "volume": 2396.0}, {"date": "2020-06-30", "close": 14.23, "volume": 2033.0}, {"date": "2020-07-01", "close": 14.2214, "volume": 2723.0}, {"date": "2020-07-02", "close": 14.25, "volume": 2702.0}, {"date": "2020-07-06", "close": 14.25, "volume": 6469.0}, {"date": "2020-07-07", "close": 14.5, "volume": 3299.0}, {"date": "2020-07-08", "close": 14.5, "volume": 2145.0}, {"date": "2020-07-09", "close": 14.49, "volume": 3801.0}, {"date": "2020-07-10", "close": 14.49, "volume": 5612.0}, {"date": "2020-07-13", "close": 14.48, "volume": 140.0}, {"date": "2020-07-14", "close": 14.305, "volume": 967.0}, {"date": "2020-07-15", "close": 14.53, "volume": 2047.0}, {"date": "2020-07-16", "close": 14.59, "volume": 5611.0}, {"date": "2020-07-17", "close": 14.429, "volume": 1551.0}, {"date": "2020-07-20", "close": 14.41, "volume": 2130.0}, {"date": "2020-07-21", "close": 14.405, "volume": 311.0}, {"date": "2020-07-22", "close": 14.41, "volume": 9277.0}, {"date": "2020-07-23", "close": 14.4493, "volume": 2029.0}, {"date": "2020-07-24", "close": 14.37, "volume": 8824.0}, {"date": "2020-07-27", "close": 14.4, "volume": 3700.0}, {"date": "2020-07-28", "close": 14.5168, "volume": 3713.0}, {"date": "2020-07-29", "close": 14.41, "volume": 4403.0}, {"date": "2020-07-30", "close": 14.5, "volume": 2275.0}, {"date": "2020-07-31", "close": 14.61, "volume": 1327.0}, {"date": "2020-08-03", "close": 14.55, "volume": 1954.0}, {"date": "2020-08-04", "close": 14.74, "volume": 8299.0}, {"date": "2020-08-05", "close": 14.79, "volume": 9852.0}, {"date": "2020-08-06", "close": 14.814, "volume": 1927.0}, {"date": "2020-08-07", "close": 14.848, "volume": 744.0}, {"date": "2020-08-10", "close": 14.837, "volume": 4193.0}, {"date": "2020-08-11", "close": 14.95, "volume": 6838.0}, {"date": "2020-08-12", "close": 15.0, "volume": 1904.0}, {"date": "2020-08-13", "close": 14.7632, "volume": 11639.0}, {"date": "2020-08-14", "close": 14.77, "volume": 4436.0}, {"date": "2020-08-17", "close": 14.95, "volume": 4646.0}, {"date": "2020-08-18", "close": 14.895, "volume": 331.0}, {"date": "2020-08-19", "close": 15.0, "volume": 201.0}, {"date": "2020-08-20", "close": 14.7948, "volume": 2800.0}, {"date": "2020-08-21", "close": 14.7675, "volume": 1788.0}, {"date": "2020-08-24", "close": 14.72, "volume": 23644.0}, {"date": "2020-08-25", "close": 14.77, "volume": 4803.0}, {"date": "2020-08-26", "close": 14.8, "volume": 1003.0}, {"date": "2020-08-27", "close": 14.8, "volume": 3710.0}, {"date": "2020-08-28", "close": 14.8, "volume": 6104.0}, {"date": "2020-08-31", "close": 14.99, "volume": 1482.0}, {"date": "2020-09-01", "close": 14.85, "volume": 5047.0}, {"date": "2020-09-02", "close": 14.99, "volume": 4573.0}, {"date": "2020-09-03", "close": 14.8518, "volume": 2674.0}, {"date": "2020-09-04", "close": 14.8518, "volume": null}, {"date": "2020-09-08", "close": 14.6631, "volume": 506.0}, {"date": "2020-09-09", "close": 14.7499, "volume": 6044.0}, {"date": "2020-09-10", "close": 14.4992, "volume": 9729.0}, {"date": "2020-09-11", "close": 14.3, "volume": 4510.0}, {"date": "2020-09-14", "close": 14.17, "volume": 2791.0}, {"date": "2020-09-15", "close": 14.0, "volume": 16724.0}, {"date": "2020-09-16", "close": 13.99, "volume": 7697.0}, {"date": "2020-09-17", "close": 13.85, "volume": 7757.0}, {"date": "2020-09-18", "close": 13.9527, "volume": 4587.0}, {"date": "2020-09-21", "close": 13.87, "volume": 4318.0}, {"date": "2020-09-22", "close": 13.95, "volume": 7813.0}, {"date": "2020-09-23", "close": 13.95, "volume": 12184.0}, {"date": "2020-09-24", "close": 13.91, "volume": 4225.0}, {"date": "2020-09-25", "close": 13.93, "volume": 501.0}, {"date": "2020-09-28", "close": 14.06, "volume": 11212.0}, {"date": "2020-09-29", "close": 14.0646, "volume": 8104.0}, {"date": "2020-09-30", "close": 14.099, "volume": 1567.0}, {"date": "2020-10-01", "close": 14.34, "volume": 1680.0}, {"date": "2020-10-02", "close": 14.13, "volume": 13706.0}, {"date": "2020-10-05", "close": 14.27, "volume": 970.0}, {"date": "2020-10-06", "close": 14.4, "volume": 1605.0}, {"date": "2020-10-07", "close": 14.25, "volume": 4540.0}, {"date": "2020-10-08", "close": 14.3609, "volume": 1043.0}, {"date": "2020-10-09", "close": 14.51, "volume": 3015.0}, {"date": "2020-10-12", "close": 14.437, "volume": 610.0}, {"date": "2020-10-13", "close": 14.87, "volume": 6823.0}, {"date": "2020-10-14", "close": 14.6854, "volume": 4501.0}, {"date": "2020-10-15", "close": 14.6, "volume": 2810.0}, {"date": "2020-10-16", "close": 14.77, "volume": 3158.0}, {"date": "2020-10-19", "close": 14.726, "volume": 6136.0}, {"date": "2020-10-20", "close": 14.7463, "volume": 1468.0}, {"date": "2020-10-21", "close": 14.6491, "volume": 7689.0}, {"date": "2020-10-22", "close": 14.65, "volume": 3616.0}, {"date": "2020-10-23", "close": 14.61, "volume": 5144.0}, {"date": "2020-10-26", "close": 14.71, "volume": 5712.0}, {"date": "2020-10-27", "close": 15.0, "volume": 3957.0}, {"date": "2020-10-28", "close": 14.85, "volume": 565.0}, {"date": "2020-10-29", "close": 14.6835, "volume": 8774.0}, {"date": "2020-10-30", "close": 14.625, "volume": 2983.0}, {"date": "2020-11-02", "close": 14.46, "volume": 12430.0}, {"date": "2020-11-03", "close": 14.47, "volume": 1510.0}, {"date": "2020-11-04", "close": 14.7765, "volume": 3506.0}, {"date": "2020-11-05", "close": 14.65, "volume": 4016.0}, {"date": "2020-11-06", "close": 14.624, "volume": 3110.0}, {"date": "2020-11-09", "close": 14.7504, "volume": 3610.0}, {"date": "2020-11-10", "close": 14.754, "volume": 5548.0}, {"date": "2020-11-11", "close": 14.7, "volume": 681.0}, {"date": "2020-11-12", "close": 14.8102, "volume": 2395.0}, {"date": "2020-11-13", "close": 14.89, "volume": 1056.0}, {"date": "2020-11-16", "close": 14.8361, "volume": 1139.0}, {"date": "2020-11-17", "close": 14.97, "volume": 3023.0}, {"date": "2020-11-18", "close": 14.79, "volume": 2040.0}, {"date": "2020-11-19", "close": 14.92, "volume": 2095.0}, {"date": "2020-11-20", "close": 14.8306, "volume": 2809.0}, {"date": "2020-11-23", "close": 14.915, "volume": 5579.0}, {"date": "2020-11-24", "close": 14.97, "volume": 4426.0}, {"date": "2020-11-25", "close": 14.89, "volume": 1849.0}, {"date": "2020-11-27", "close": 14.9116, "volume": 515.0}, {"date": "2020-11-30", "close": 14.95, "volume": 2372.0}, {"date": "2020-12-01", "close": 14.97, "volume": 5889.0}, {"date": "2020-12-02", "close": 14.9198, "volume": 2752.0}, {"date": "2020-12-03", "close": 14.94, "volume": 3744.0}, {"date": "2020-12-04", "close": 14.95, "volume": 34326.0}, {"date": "2020-12-07", "close": 14.95, "volume": 3422.0}, {"date": "2020-12-08", "close": 14.64, "volume": 25602.0}, {"date": "2020-12-09", "close": 14.68, "volume": 5622.0}, {"date": "2020-12-10", "close": 14.59, "volume": 4205.0}, {"date": "2020-12-11", "close": 14.67, "volume": 903.0}, {"date": "2020-12-14", "close": 14.68, "volume": 23666.0}, {"date": "2020-12-15", "close": 14.71, "volume": 13312.0}, {"date": "2020-12-16", "close": 14.725, "volume": 1302.0}, {"date": "2020-12-17", "close": 14.72, "volume": 10144.0}, {"date": "2020-12-18", "close": 14.722, "volume": 2802.0}, {"date": "2020-12-21", "close": 14.71, "volume": 7123.0}, {"date": "2020-12-22", "close": 14.69, "volume": 3237.0}, {"date": "2020-12-23", "close": 14.71, "volume": 5098.0}, {"date": "2020-12-24", "close": 14.6722, "volume": 2164.0}, {"date": "2020-12-28", "close": 14.7, "volume": 6921.0}, {"date": "2020-12-29", "close": 14.69, "volume": 17710.0}, {"date": "2020-12-30", "close": 14.6507, "volume": 7217.0}, {"date": "2020-12-31", "close": 14.83, "volume": 20678.0}, {"date": "2021-01-04", "close": 14.67, "volume": 4351.0}, {"date": "2021-01-05", "close": 14.64, "volume": 1962.0}, {"date": "2021-01-06", "close": 14.72, "volume": 23051.0}, {"date": "2021-01-07", "close": 14.66, "volume": 9281.0}, {"date": "2021-01-08", "close": 14.66, "volume": 14695.0}, {"date": "2021-01-11", "close": 14.73, "volume": 1148.0}, {"date": "2021-01-12", "close": 14.91, "volume": 7736.0}, {"date": "2021-01-13", "close": 15.0, "volume": 5028.0}, {"date": "2021-01-14", "close": 14.88, "volume": 17800.0}, {"date": "2021-01-15", "close": 14.91, "volume": 4936.0}, {"date": "2021-01-19", "close": 14.86, "volume": 4948.0}, {"date": "2021-01-20", "close": 15.07, "volume": 5118.0}, {"date": "2021-01-21", "close": 14.9, "volume": 8001.0}, {"date": "2021-01-22", "close": 14.73, "volume": 6697.0}, {"date": "2021-01-25", "close": 14.9, "volume": 4131.0}, {"date": "2021-01-26", "close": 14.91, "volume": 5294.0}, {"date": "2021-01-27", "close": 14.94, "volume": 5588.0}, {"date": "2021-01-28", "close": 15.0, "volume": 5275.0}, {"date": "2021-01-29", "close": 15.0, "volume": 11854.0}, {"date": "2021-02-01", "close": 15.01, "volume": 5213.0}, {"date": "2021-02-02", "close": 15.02, "volume": 12210.0}, {"date": "2021-02-03", "close": 15.09, "volume": 3792.0}, {"date": "2021-02-04", "close": 15.02, "volume": 23829.0}, {"date": "2021-02-05", "close": 15.0, "volume": 2913.0}, {"date": "2021-02-08", "close": 14.95, "volume": 2796.0}, {"date": "2021-02-09", "close": 15.15, "volume": 12567.0}, {"date": "2021-02-10", "close": 15.24, "volume": 4572.0}, {"date": "2021-02-11", "close": 15.29, "volume": 3035.0}, {"date": "2021-02-12", "close": 15.29, "volume": 885.0}, {"date": "2021-02-16", "close": 15.1993, "volume": 6439.0}, {"date": "2021-02-17", "close": 15.14, "volume": 4883.0}, {"date": "2021-02-18", "close": 15.02, "volume": 22364.0}, {"date": "2021-02-19", "close": 15.0, "volume": 10409.0}, {"date": "2021-02-22", "close": 14.98, "volume": 10554.0}, {"date": "2021-02-23", "close": 14.97, "volume": 4345.0}, {"date": "2021-02-24", "close": 14.86, "volume": 3352.0}, {"date": "2021-02-25", "close": 14.83, "volume": 1005.0}, {"date": "2021-02-26", "close": 14.88, "volume": 3435.0}, {"date": "2021-03-01", "close": 15.2, "volume": 19972.0}, {"date": "2021-03-02", "close": 15.085, "volume": 4394.0}, {"date": "2021-03-03", "close": 15.07, "volume": 17498.0}, {"date": "2021-03-04", "close": 14.99, "volume": 7064.0}, {"date": "2021-03-05", "close": 14.85, "volume": 15798.0}, {"date": "2021-03-08", "close": 14.84, "volume": 2647.0}, {"date": "2021-03-09", "close": 14.9882, "volume": 6854.0}, {"date": "2021-03-10", "close": 14.9999, "volume": 201.0}, {"date": "2021-03-11", "close": 15.14, "volume": 5290.0}, {"date": "2021-03-12", "close": 15.2, "volume": 634.0}, {"date": "2021-03-15", "close": 14.98, "volume": 1679.0}, {"date": "2021-03-16", "close": 15.032, "volume": 3523.0}, {"date": "2021-03-17", "close": 14.95, "volume": 4153.0}, {"date": "2021-03-18", "close": 14.8, "volume": 13531.0}, {"date": "2021-03-19", "close": 14.85, "volume": 14083.0}, {"date": "2021-03-22", "close": 14.7, "volume": 11250.0}, {"date": "2021-03-23", "close": 14.95, "volume": 28741.0}, {"date": "2021-03-24", "close": 14.82, "volume": 24326.0}, {"date": "2021-03-25", "close": 14.77, "volume": 9947.0}, {"date": "2021-03-26", "close": 14.71, "volume": 9410.0}, {"date": "2021-03-29", "close": 14.72, "volume": 7851.0}, {"date": "2021-03-30", "close": 14.71, "volume": 10964.0}, {"date": "2021-03-31", "close": 14.84, "volume": 6132.0}, {"date": "2021-04-01", "close": 14.9, "volume": 5036.0}, {"date": "2021-04-05", "close": 14.87, "volume": 5494.0}, {"date": "2021-04-06", "close": 14.89, "volume": 3757.0}, {"date": "2021-04-07", "close": 14.9, "volume": 2210.0}, {"date": "2021-04-08", "close": 14.9, "volume": 16900.0}, {"date": "2021-04-09", "close": 14.97, "volume": 1586.0}, {"date": "2021-04-12", "close": 15.16, "volume": 17318.0}, {"date": "2021-04-13", "close": 15.15, "volume": 3476.0}, {"date": "2021-04-14", "close": 15.6, "volume": 25063.0}, {"date": "2021-04-15", "close": 15.55, "volume": 2332.0}, {"date": "2021-04-16", "close": 15.79, "volume": 7239.0}, {"date": "2021-04-19", "close": 15.75, "volume": 12351.0}, {"date": "2021-04-20", "close": 15.7413, "volume": 1209.0}, {"date": "2021-04-21", "close": 15.822, "volume": 10757.0}, {"date": "2021-04-22", "close": 15.65, "volume": 584.0}, {"date": "2021-04-23", "close": 15.56, "volume": 3882.0}, {"date": "2021-04-26", "close": 15.56, "volume": 5263.0}, {"date": "2021-04-27", "close": 15.57, "volume": 11027.0}, {"date": "2021-04-28", "close": 15.66, "volume": 10535.0}, {"date": "2021-04-29", "close": 15.69, "volume": 7113.0}, {"date": "2021-04-30", "close": 15.69, "volume": 1453.0}, {"date": "2021-05-03", "close": 15.69, "volume": 3601.0}, {"date": "2021-05-04", "close": 16.5, "volume": 26072.0}, {"date": "2021-05-05", "close": 15.7, "volume": 15566.0}, {"date": "2021-05-06", "close": 15.65, "volume": 936.0}, {"date": "2021-05-07", "close": 15.65, "volume": 204.0}, {"date": "2021-05-10", "close": 16.3399, "volume": 14731.0}, {"date": "2021-05-11", "close": 16.06, "volume": 1686.0}, {"date": "2021-05-12", "close": 15.856, "volume": 729.0}, {"date": "2021-05-13", "close": 16.0422, "volume": 4127.0}, {"date": "2021-05-14", "close": 16.19, "volume": 4519.0}, {"date": "2021-05-17", "close": 15.835, "volume": 5405.0}, {"date": "2021-05-18", "close": 16.0, "volume": 7317.0}, {"date": "2021-05-19", "close": 16.0, "volume": 1760.0}, {"date": "2021-05-20", "close": 16.2364, "volume": 5676.0}, {"date": "2021-05-21", "close": 16.2155, "volume": 3624.0}, {"date": "2021-05-24", "close": 16.24, "volume": 2473.0}, {"date": "2021-05-25", "close": 16.1983, "volume": 1994.0}, {"date": "2021-05-26", "close": 16.25, "volume": 1632.0}, {"date": "2021-05-27", "close": 16.24, "volume": 4852.0}, {"date": "2021-05-28", "close": 16.24, "volume": 683.0}, {"date": "2021-06-01", "close": 16.3, "volume": 6786.0}, {"date": "2021-06-02", "close": 16.3, "volume": 1533.0}, {"date": "2021-06-03", "close": 16.27, "volume": 589.0}, {"date": "2021-06-04", "close": 16.23, "volume": 2453.0}, {"date": "2021-06-07", "close": 16.272, "volume": 400.0}, {"date": "2021-06-08", "close": 16.35, "volume": 3635.0}, {"date": "2021-06-09", "close": 16.2542, "volume": 11359.0}, {"date": "2021-06-10", "close": 16.1793, "volume": 2699.0}, {"date": "2021-06-11", "close": 16.28, "volume": 7761.0}, {"date": "2021-06-14", "close": 16.25, "volume": 3401.0}, {"date": "2021-06-15", "close": 16.31, "volume": 1000.0}, {"date": "2021-06-16", "close": 16.37, "volume": 1026.0}, {"date": "2021-06-17", "close": 16.17, "volume": 361.0}, {"date": "2021-06-18", "close": 16.32, "volume": 5792.0}, {"date": "2021-06-21", "close": 16.38, "volume": 3397.0}, {"date": "2021-06-22", "close": 16.38, "volume": null}, {"date": "2021-06-23", "close": 16.4, "volume": 995.0}, {"date": "2021-06-24", "close": 16.324, "volume": 850.0}, {"date": "2021-06-25", "close": 16.22, "volume": 9783.0}, {"date": "2021-06-28", "close": 16.4, "volume": 700.0}, {"date": "2021-06-29", "close": 16.21, "volume": 3690.0}, {"date": "2021-06-30", "close": 16.31, "volume": 789.0}, {"date": "2021-07-01", "close": 16.18, "volume": 4937.0}, {"date": "2021-07-02", "close": 16.17, "volume": 3428.0}, {"date": "2021-07-06", "close": 16.27, "volume": 2217.0}, {"date": "2021-07-07", "close": 16.3, "volume": 3948.0}, {"date": "2021-07-08", "close": 16.17, "volume": 2109.0}, {"date": "2021-07-09", "close": 16.16, "volume": 9509.0}, {"date": "2021-07-12", "close": 16.01, "volume": 13033.0}, {"date": "2021-07-13", "close": 16.16, "volume": 5797.0}, {"date": "2021-07-14", "close": 15.46, "volume": 46351.0}, {"date": "2021-07-15", "close": 15.49, "volume": 13111.0}, {"date": "2021-07-16", "close": 15.49, "volume": 20150.0}, {"date": "2021-07-19", "close": 15.46, "volume": 797.0}, {"date": "2021-07-20", "close": 15.4812, "volume": 5052.0}, {"date": "2021-07-21", "close": 15.43, "volume": 2494.0}, {"date": "2021-07-22", "close": 15.49, "volume": 1848.0}, {"date": "2021-07-23", "close": 15.41, "volume": 2903.0}, {"date": "2021-07-26", "close": 15.4, "volume": 14292.0}, {"date": "2021-07-27", "close": 15.375, "volume": 10743.0}, {"date": "2021-07-28", "close": 15.39, "volume": 14018.0}, {"date": "2021-07-29", "close": 15.495, "volume": 12793.0}, {"date": "2021-07-30", "close": 15.56, "volume": 3194.0}, {"date": "2021-08-02", "close": 15.6555, "volume": 2867.0}, {"date": "2021-08-03", "close": 15.64, "volume": 6343.0}, {"date": "2021-08-04", "close": 15.68, "volume": 4290.0}, {"date": "2021-08-05", "close": 15.7, "volume": 3341.0}, {"date": "2021-08-06", "close": 15.71, "volume": 7510.0}, {"date": "2021-08-09", "close": 15.71, "volume": 2007.0}, {"date": "2021-08-10", "close": 15.6734, "volume": 9448.0}, {"date": "2021-08-11", "close": 15.75, "volume": 3583.0}, {"date": "2021-08-12", "close": 15.74, "volume": 4148.0}, {"date": "2021-08-13", "close": 15.78, "volume": 1959.0}, {"date": "2021-08-16", "close": 15.78, "volume": null}, {"date": "2021-08-17", "close": 15.679, "volume": 1900.0}, {"date": "2021-08-18", "close": 15.81, "volume": 2497.0}, {"date": "2021-08-19", "close": 15.81, "volume": 7428.0}, {"date": "2021-08-20", "close": 15.95, "volume": 11406.0}, {"date": "2021-08-23", "close": 15.89, "volume": 794.0}, {"date": "2021-08-24", "close": 15.84, "volume": 106.0}, {"date": "2021-08-25", "close": 15.9895, "volume": 7299.0}, {"date": "2021-08-26", "close": 15.833, "volume": 1010.0}, {"date": "2021-08-27", "close": 16.06, "volume": 4005.0}, {"date": "2021-08-30", "close": 16.02, "volume": 1847.0}, {"date": "2021-08-31", "close": 16.07, "volume": 1394.0}, {"date": "2021-09-01", "close": 16.09, "volume": 3534.0}, {"date": "2021-09-02", "close": 16.0, "volume": 4436.0}, {"date": "2021-09-03", "close": 15.76, "volume": 3352.0}, {"date": "2021-09-07", "close": 15.86, "volume": 13663.0}, {"date": "2021-09-08", "close": 15.766, "volume": 3434.0}, {"date": "2021-09-09", "close": 15.766, "volume": null}, {"date": "2021-09-10", "close": 15.91, "volume": 6153.0}, {"date": "2021-09-13", "close": 15.94, "volume": 9332.0}, {"date": "2021-09-14", "close": 16.36, "volume": 633.0}, {"date": "2021-09-15", "close": 16.195, "volume": 5325.0}, {"date": "2021-09-16", "close": 16.38, "volume": 563.0}, {"date": "2021-09-17", "close": 16.38, "volume": null}, {"date": "2021-09-20", "close": 16.17, "volume": 1010.0}, {"date": "2021-09-21", "close": 15.88, "volume": 2740.0}, {"date": "2021-09-22", "close": 15.9784, "volume": 868.0}, {"date": "2021-09-23", "close": 15.9001, "volume": 504.0}, {"date": "2021-09-24", "close": 15.9001, "volume": null}, {"date": "2021-09-27", "close": 16.299, "volume": 2427.0}, {"date": "2021-09-28", "close": 15.85, "volume": 5154.0}, {"date": "2021-09-29", "close": 16.05, "volume": 421.0}, {"date": "2021-09-30", "close": 16.0, "volume": 4024.0}, {"date": "2021-10-01", "close": 15.99, "volume": 4247.0}, {"date": "2021-10-04", "close": 15.86, "volume": 2051.0}, {"date": "2021-10-05", "close": 16.0, "volume": 1346.0}, {"date": "2021-10-06", "close": 16.0, "volume": 3412.0}, {"date": "2021-10-07", "close": 15.639, "volume": 15736.0}, {"date": "2021-10-08", "close": 15.6415, "volume": 5618.0}, {"date": "2021-10-11", "close": 15.6692, "volume": 1527.0}, {"date": "2021-10-12", "close": 15.85, "volume": 1066.0}, {"date": "2021-10-13", "close": 15.8627, "volume": 2002.0}, {"date": "2021-10-14", "close": 15.85, "volume": 2247.0}, {"date": "2021-10-15", "close": 15.85, "volume": 1035.0}, {"date": "2021-10-18", "close": 15.85, "volume": 4625.0}, {"date": "2021-10-19", "close": 15.7527, "volume": 3456.0}, {"date": "2021-10-20", "close": 15.8, "volume": 5916.0}, {"date": "2021-10-21", "close": 15.4, "volume": 12653.0}, {"date": "2021-10-22", "close": 15.14, "volume": 5324.0}, {"date": "2021-10-25", "close": 15.15, "volume": 12004.0}, {"date": "2021-10-26", "close": 15.01, "volume": 17839.0}, {"date": "2021-10-27", "close": 15.05, "volume": 2723.0}, {"date": "2021-10-28", "close": 15.04, "volume": 9895.0}, {"date": "2021-10-29", "close": 15.06, "volume": 7624.0}, {"date": "2021-11-01", "close": 15.16, "volume": 10428.0}, {"date": "2021-11-02", "close": 15.13, "volume": 3755.0}, {"date": "2021-11-03", "close": 15.24, "volume": 4492.0}, {"date": "2021-11-04", "close": 15.29, "volume": 3226.0}, {"date": "2021-11-05", "close": 15.2788, "volume": 1776.0}, {"date": "2021-11-08", "close": 15.26, "volume": 6532.0}, {"date": "2021-11-09", "close": 15.52, "volume": 18426.0}, {"date": "2021-11-10", "close": 15.5, "volume": 3441.0}, {"date": "2021-11-11", "close": 15.33, "volume": 884.0}, {"date": "2021-11-12", "close": 15.42, "volume": 5480.0}, {"date": "2021-11-15", "close": 15.38, "volume": 1457.0}, {"date": "2021-11-16", "close": 15.44, "volume": 1697.0}, {"date": "2021-11-17", "close": 15.26, "volume": 6969.0}, {"date": "2021-11-18", "close": 15.21, "volume": 13233.0}, {"date": "2021-11-19", "close": 15.11, "volume": 7816.0}, {"date": "2021-11-22", "close": 15.2127, "volume": 256.0}, {"date": "2021-11-23", "close": 15.04, "volume": 35280.0}, {"date": "2021-11-24", "close": 14.955, "volume": 5960.0}, {"date": "2021-11-26", "close": 14.97, "volume": 14236.0}, {"date": "2021-11-29", "close": 15.06, "volume": 4728.0}, {"date": "2021-11-30", "close": 15.1, "volume": 1940.0}, {"date": "2021-12-01", "close": 15.14, "volume": 1634.0}, {"date": "2021-12-02", "close": 15.09, "volume": 5230.0}, {"date": "2021-12-03", "close": 15.27, "volume": 27678.0}, {"date": "2021-12-06", "close": 15.3, "volume": 4871.0}, {"date": "2021-12-07", "close": 15.3, "volume": 1692.0}, {"date": "2021-12-08", "close": 15.18, "volume": 20280.0}, {"date": "2021-12-09", "close": 15.18, "volume": 2622.0}, {"date": "2021-12-10", "close": 15.18, "volume": null}, {"date": "2021-12-13", "close": 15.23, "volume": 3007.0}, {"date": "2021-12-14", "close": 15.06, "volume": 7219.0}, {"date": "2021-12-15", "close": 15.06, "volume": 14260.0}, {"date": "2021-12-16", "close": 14.97, "volume": 28350.0}, {"date": "2021-12-17", "close": 15.0, "volume": 4846.0}, {"date": "2021-12-20", "close": 14.98, "volume": 6788.0}, {"date": "2021-12-21", "close": 14.96, "volume": 2518.0}, {"date": "2021-12-22", "close": 14.92, "volume": 19240.0}, {"date": "2021-12-23", "close": 14.94, "volume": 1809.0}, {"date": "2021-12-27", "close": 14.95, "volume": 1404.0}, {"date": "2021-12-28", "close": 15.01, "volume": 14235.0}, {"date": "2021-12-29", "close": 15.04, "volume": 4756.0}, {"date": "2021-12-30", "close": 15.07, "volume": 3777.0}, {"date": "2021-12-31", "close": 15.02, "volume": 21642.0}, {"date": "2022-01-03", "close": 15.05, "volume": 3568.0}, {"date": "2022-01-04", "close": 14.96, "volume": 6661.0}, {"date": "2022-01-05", "close": 15.26, "volume": 23003.0}, {"date": "2022-01-06", "close": 15.21, "volume": 1132.0}, {"date": "2022-01-07", "close": 15.16, "volume": 4236.0}, {"date": "2022-01-10", "close": 15.04, "volume": 2585.0}, {"date": "2022-01-11", "close": 15.125, "volume": 5795.0}, {"date": "2022-01-12", "close": 15.029, "volume": 12620.0}, {"date": "2022-01-13", "close": 15.12, "volume": 3980.0}, {"date": "2022-01-14", "close": 15.12, "volume": null}, {"date": "2022-01-18", "close": 14.9, "volume": 8010.0}, {"date": "2022-01-19", "close": 14.68, "volume": 14216.0}, {"date": "2022-01-20", "close": 14.8, "volume": 4667.0}, {"date": "2022-01-21", "close": 14.925, "volume": 10441.0}, {"date": "2022-01-24", "close": 14.97, "volume": 4110.0}, {"date": "2022-01-25", "close": 14.9999, "volume": 2752.0}, {"date": "2022-01-26", "close": 14.9657, "volume": 5377.0}, {"date": "2022-01-27", "close": 15.03, "volume": 3188.0}, {"date": "2022-01-28", "close": 14.92, "volume": 4753.0}, {"date": "2022-01-31", "close": 14.9002, "volume": 1569.0}, {"date": "2022-02-01", "close": 15.0, "volume": 5898.0}, {"date": "2022-02-02", "close": 14.9997, "volume": 3695.0}, {"date": "2022-02-03", "close": 15.0, "volume": 2892.0}, {"date": "2022-02-04", "close": 14.92, "volume": 9054.0}, {"date": "2022-02-07", "close": 14.93, "volume": 8000.0}, {"date": "2022-02-08", "close": 15.0, "volume": 12231.0}, {"date": "2022-02-09", "close": 15.1099, "volume": 11240.0}, {"date": "2022-02-10", "close": 15.07, "volume": 4629.0}, {"date": "2022-02-11", "close": 15.09, "volume": 4521.0}, {"date": "2022-02-14", "close": 14.98, "volume": 18195.0}, {"date": "2022-02-15", "close": 15.0, "volume": 2855.0}, {"date": "2022-02-16", "close": 14.91, "volume": 1180.0}, {"date": "2022-02-17", "close": 14.9, "volume": 7895.0}, {"date": "2022-02-18", "close": 14.9, "volume": 4878.0}, {"date": "2022-02-22", "close": 14.82, "volume": 9187.0}, {"date": "2022-02-23", "close": 14.81, "volume": 18089.0}, {"date": "2022-02-24", "close": 14.73, "volume": 9500.0}, {"date": "2022-02-25", "close": 14.6512, "volume": 5123.0}, {"date": "2022-02-28", "close": 14.68, "volume": 2611.0}, {"date": "2022-03-01", "close": 14.8499, "volume": 4332.0}, {"date": "2022-03-02", "close": 14.8499, "volume": 2961.0}, {"date": "2022-03-03", "close": 14.8495, "volume": 3331.0}, {"date": "2022-03-04", "close": 14.84, "volume": 1076.0}, {"date": "2022-03-07", "close": 14.9499, "volume": 8799.0}, {"date": "2022-03-08", "close": 14.84, "volume": 4806.0}, {"date": "2022-03-09", "close": 14.94, "volume": 2695.0}, {"date": "2022-03-10", "close": 14.95, "volume": 1440.0}, {"date": "2022-03-11", "close": 14.88, "volume": 9754.0}, {"date": "2022-03-14", "close": 14.75, "volume": 4214.0}, {"date": "2022-03-15", "close": 14.43, "volume": 7253.0}, {"date": "2022-03-16", "close": 14.4, "volume": 6263.0}, {"date": "2022-03-17", "close": 14.6, "volume": 8685.0}, {"date": "2022-03-18", "close": 14.38, "volume": 9322.0}, {"date": "2022-03-21", "close": 14.69, "volume": 7983.0}, {"date": "2022-03-22", "close": 14.74, "volume": 2000.0}, {"date": "2022-03-23", "close": 14.69, "volume": 1220.0}, {"date": "2022-03-24", "close": 14.6226, "volume": 4998.0}, {"date": "2022-03-25", "close": 14.73, "volume": 3390.0}, {"date": "2022-03-28", "close": 14.77, "volume": 2139.0}, {"date": "2022-03-29", "close": 14.87, "volume": 19699.0}, {"date": "2022-03-30", "close": 14.86, "volume": 3269.0}, {"date": "2022-03-31", "close": 14.88, "volume": 2580.0}, {"date": "2022-04-01", "close": 14.72, "volume": 10382.0}, {"date": "2022-04-04", "close": 14.49, "volume": 9198.0}, {"date": "2022-04-05", "close": 14.44, "volume": 1262.0}, {"date": "2022-04-06", "close": 14.38, "volume": 8678.0}, {"date": "2022-04-07", "close": 14.44, "volume": 3422.0}, {"date": "2022-04-08", "close": 15.56, "volume": 91821.0}, {"date": "2022-04-11", "close": 15.11, "volume": 11863.0}, {"date": "2022-04-12", "close": 14.93, "volume": 5234.0}, {"date": "2022-04-13", "close": 15.085, "volume": 8633.0}, {"date": "2022-04-14", "close": 14.96, "volume": 5219.0}, {"date": "2022-04-18", "close": 15.06, "volume": 6741.0}, {"date": "2022-04-19", "close": 14.825, "volume": 7574.0}, {"date": "2022-04-20", "close": 14.73, "volume": 6403.0}, {"date": "2022-04-21", "close": 14.75, "volume": 10401.0}, {"date": "2022-04-22", "close": 14.8, "volume": 6558.0}, {"date": "2022-04-25", "close": 14.8, "volume": null}, {"date": "2022-04-26", "close": 14.8113, "volume": 4722.0}, {"date": "2022-04-27", "close": 14.96, "volume": 1720.0}, {"date": "2022-04-28", "close": 14.93, "volume": 10741.0}, {"date": "2022-04-29", "close": 14.92, "volume": 1259.0}, {"date": "2022-05-02", "close": 15.17, "volume": 5382.0}, {"date": "2022-05-03", "close": 14.92, "volume": 3557.0}, {"date": "2022-05-04", "close": 14.66, "volume": 13355.0}, {"date": "2022-05-05", "close": 14.6995, "volume": 4545.0}, {"date": "2022-05-06", "close": 14.63, "volume": 3546.0}, {"date": "2022-05-09", "close": 14.66, "volume": 451.0}, {"date": "2022-05-10", "close": 14.7, "volume": 1690.0}, {"date": "2022-05-11", "close": 14.75, "volume": 2195.0}, {"date": "2022-05-12", "close": 14.72, "volume": 5109.0}, {"date": "2022-05-13", "close": 14.6799, "volume": 7957.0}, {"date": "2022-05-16", "close": 14.5401, "volume": 4261.0}, {"date": "2022-05-17", "close": 14.55, "volume": 10394.0}, {"date": "2022-05-18", "close": 14.5821, "volume": 1875.0}, {"date": "2022-05-19", "close": 14.92, "volume": 3961.0}, {"date": "2022-05-20", "close": 14.91, "volume": 425.0}, {"date": "2022-05-23", "close": 14.95, "volume": 3025.0}, {"date": "2022-05-24", "close": 15.17, "volume": 12558.0}, {"date": "2022-05-25", "close": 15.09, "volume": 2678.0}, {"date": "2022-05-26", "close": 15.08, "volume": 325.0}, {"date": "2022-05-27", "close": 15.35, "volume": 4559.0}, {"date": "2022-05-31", "close": 15.4469, "volume": 413.0}, {"date": "2022-06-01", "close": 15.35, "volume": 3711.0}, {"date": "2022-06-02", "close": 15.41, "volume": 3122.0}, {"date": "2022-06-03", "close": 15.2025, "volume": 939.0}, {"date": "2022-06-06", "close": 15.37, "volume": 6150.0}, {"date": "2022-06-07", "close": 15.37, "volume": null}, {"date": "2022-06-08", "close": 15.74, "volume": 16253.0}, {"date": "2022-06-09", "close": 15.66, "volume": 4722.0}, {"date": "2022-06-10", "close": 15.75, "volume": 10983.0}, {"date": "2022-06-13", "close": 15.1, "volume": 4425.0}, {"date": "2022-06-14", "close": 15.04, "volume": 895.0}, {"date": "2022-06-15", "close": 14.825, "volume": 8439.0}, {"date": "2022-06-16", "close": 14.92, "volume": 12067.0}, {"date": "2022-06-17", "close": 14.93, "volume": 2663.0}, {"date": "2022-06-21", "close": 14.7231, "volume": 15746.0}, {"date": "2022-06-22", "close": 14.62, "volume": 590.0}, {"date": "2022-06-23", "close": 14.704, "volume": 3193.0}, {"date": "2022-06-24", "close": 14.81, "volume": 4067.0}, {"date": "2022-06-27", "close": 14.85, "volume": 657.0}, {"date": "2022-06-28", "close": 14.87, "volume": 3562.0}, {"date": "2022-06-29", "close": 15.02, "volume": 2527.0}, {"date": "2022-06-30", "close": 14.8, "volume": 6967.0}, {"date": "2022-07-01", "close": 14.97, "volume": 1883.0}, {"date": "2022-07-05", "close": 14.97, "volume": 744.0}, {"date": "2022-07-06", "close": 15.07, "volume": 8194.0}, {"date": "2022-07-07", "close": 15.1555, "volume": 2685.0}, {"date": "2022-07-08", "close": 14.91, "volume": 6024.0}, {"date": "2022-07-11", "close": 14.91, "volume": null}, {"date": "2022-07-12", "close": 15.07, "volume": 1303.0}, {"date": "2022-07-13", "close": 15.03, "volume": 411.0}, {"date": "2022-07-14", "close": 14.82, "volume": 472.0}, {"date": "2022-07-15", "close": 14.87, "volume": 2401.0}, {"date": "2022-07-18", "close": 14.9949, "volume": 1502.0}, {"date": "2022-07-19", "close": 14.99, "volume": 525.0}, {"date": "2022-07-20", "close": 14.9999, "volume": 1055.0}, {"date": "2022-07-21", "close": 14.75, "volume": 13729.0}, {"date": "2022-07-22", "close": 14.65, "volume": 7954.0}, {"date": "2022-07-25", "close": 14.5707, "volume": 2606.0}, {"date": "2022-07-26", "close": 14.49, "volume": 2686.0}, {"date": "2022-07-27", "close": 14.56, "volume": 6320.0}, {"date": "2022-07-28", "close": 14.64, "volume": 4134.0}, {"date": "2022-07-29", "close": 14.72, "volume": 268.0}, {"date": "2022-08-01", "close": 14.88, "volume": 1174.0}, {"date": "2022-08-02", "close": 15.13, "volume": 7970.0}, {"date": "2022-08-03", "close": 15.031, "volume": 335.0}, {"date": "2022-08-04", "close": 15.125, "volume": 5256.0}, {"date": "2022-08-05", "close": 15.09, "volume": 562.0}, {"date": "2022-08-08", "close": 15.1, "volume": 3402.0}, {"date": "2022-08-09", "close": 15.125, "volume": 2231.0}, {"date": "2022-08-10", "close": 15.1567, "volume": 386.0}, {"date": "2022-08-11", "close": 15.16, "volume": 2111.0}, {"date": "2022-08-12", "close": 15.112, "volume": 4213.0}, {"date": "2022-08-15", "close": 15.0, "volume": 112.0}, {"date": "2022-08-16", "close": 15.0802, "volume": 2836.0}, {"date": "2022-08-17", "close": 15.11, "volume": 894.0}, {"date": "2022-08-18", "close": 15.11, "volume": null}, {"date": "2022-08-19", "close": 14.96, "volume": 4046.0}, {"date": "2022-08-22", "close": 14.96, "volume": 5152.0}, {"date": "2022-08-23", "close": 14.9, "volume": 110.0}, {"date": "2022-08-24", "close": 14.77, "volume": 6019.0}, {"date": "2022-08-25", "close": 14.8, "volume": 5122.0}, {"date": "2022-08-26", "close": 14.84, "volume": 1542.0}, {"date": "2022-08-29", "close": 14.78, "volume": 1910.0}, {"date": "2022-08-30", "close": 14.75, "volume": 2835.0}, {"date": "2022-08-31", "close": 14.68, "volume": 4188.0}, {"date": "2022-09-01", "close": 14.8088, "volume": 6999.0}, {"date": "2022-09-02", "close": 14.7012, "volume": 8817.0}, {"date": "2022-09-06", "close": 14.77, "volume": 4153.0}, {"date": "2022-09-07", "close": 14.7, "volume": 14764.0}, {"date": "2022-09-08", "close": 14.6, "volume": 5853.0}, {"date": "2022-09-09", "close": 14.46, "volume": 5788.0}, {"date": "2022-09-12", "close": 14.3, "volume": 11663.0}, {"date": "2022-09-13", "close": 14.3463, "volume": 594.0}, {"date": "2022-09-14", "close": 14.4, "volume": 401.0}, {"date": "2022-09-15", "close": 14.15, "volume": 5772.0}, {"date": "2022-09-16", "close": 14.0915, "volume": 4227.0}, {"date": "2022-09-19", "close": 14.05, "volume": 1479.0}, {"date": "2022-09-20", "close": 14.301, "volume": 2400.0}, {"date": "2022-09-21", "close": 14.49, "volume": 8339.0}, {"date": "2022-09-22", "close": 14.3499, "volume": 1103.0}, {"date": "2022-09-23", "close": 14.2, "volume": 4317.0}, {"date": "2022-09-26", "close": 14.066, "volume": 2918.0}, {"date": "2022-09-27", "close": 13.7225, "volume": 5268.0}, {"date": "2022-09-28", "close": 12.79, "volume": 48542.0}, {"date": "2022-09-29", "close": 12.77, "volume": 3470.0}, {"date": "2022-09-30", "close": 12.03, "volume": 69761.0}, {"date": "2022-10-03", "close": 12.3, "volume": 20722.0}, {"date": "2022-10-04", "close": 12.41, "volume": 3502.0}, {"date": "2022-10-05", "close": 12.32, "volume": 5455.0}, {"date": "2022-10-06", "close": 12.11, "volume": 8149.0}, {"date": "2022-10-07", "close": 11.97, "volume": 6457.0}, {"date": "2022-10-10", "close": 11.95, "volume": 1437.0}, {"date": "2022-10-11", "close": 11.88, "volume": 10117.0}, {"date": "2022-10-12", "close": 11.93, "volume": 5500.0}, {"date": "2022-10-13", "close": 11.69, "volume": 8909.0}, {"date": "2022-10-14", "close": 11.56, "volume": 3958.0}, {"date": "2022-10-17", "close": 11.5, "volume": 31125.0}, {"date": "2022-10-18", "close": 11.48, "volume": 7858.0}, {"date": "2022-10-19", "close": 11.33, "volume": 9646.0}, {"date": "2022-10-20", "close": 11.23, "volume": 8545.0}, {"date": "2022-10-21", "close": 11.19, "volume": 1222.0}, {"date": "2022-10-24", "close": 10.93, "volume": 7404.0}, {"date": "2022-10-25", "close": 11.01, "volume": 11905.0}, {"date": "2022-10-26", "close": 10.87, "volume": 19845.0}, {"date": "2022-10-27", "close": 10.37, "volume": 51473.0}, {"date": "2022-10-28", "close": 10.71, "volume": 29515.0}, {"date": "2022-10-31", "close": 10.88, "volume": 63769.0}, {"date": "2022-11-01", "close": 11.08, "volume": 9163.0}, {"date": "2022-11-02", "close": 10.57, "volume": 31035.0}, {"date": "2022-11-03", "close": 10.82, "volume": 4617.0}, {"date": "2022-11-04", "close": 10.96, "volume": 4106.0}, {"date": "2022-11-07", "close": 10.98, "volume": 5119.0}, {"date": "2022-11-08", "close": 11.0, "volume": 12374.0}, {"date": "2022-11-09", "close": 11.01, "volume": 8791.0}, {"date": "2022-11-10", "close": 11.39, "volume": 8109.0}, {"date": "2022-11-11", "close": 11.35, "volume": 46177.0}, {"date": "2022-11-14", "close": 11.355, "volume": 11327.0}, {"date": "2022-11-15", "close": 11.39, "volume": 23244.0}, {"date": "2022-11-16", "close": 11.54, "volume": 10325.0}, {"date": "2022-11-17", "close": 11.56, "volume": 7204.0}, {"date": "2022-11-18", "close": 11.56, "volume": 17114.0}, {"date": "2022-11-21", "close": 11.62, "volume": 10324.0}, {"date": "2022-11-22", "close": 11.63, "volume": 19112.0}, {"date": "2022-11-23", "close": 11.66, "volume": 54681.0}, {"date": "2022-11-25", "close": 11.69, "volume": 8121.0}, {"date": "2022-11-28", "close": 11.38, "volume": 94522.0}, {"date": "2022-11-29", "close": 11.42, "volume": 23193.0}, {"date": "2022-11-30", "close": 11.58, "volume": 15244.0}, {"date": "2022-12-01", "close": 11.72, "volume": 8893.0}, {"date": "2022-12-02", "close": 11.76, "volume": 17773.0}, {"date": "2022-12-05", "close": 11.62, "volume": 22295.0}, {"date": "2022-12-06", "close": 11.69, "volume": 19554.0}, {"date": "2022-12-07", "close": 11.78, "volume": 24399.0}, {"date": "2022-12-08", "close": 11.75, "volume": 14724.0}, {"date": "2022-12-09", "close": 11.66, "volume": 21565.0}, {"date": "2022-12-12", "close": 11.63, "volume": 12946.0}, {"date": "2022-12-13", "close": 11.72, "volume": 32203.0}, {"date": "2022-12-14", "close": 11.62, "volume": 10134.0}, {"date": "2022-12-15", "close": 11.69, "volume": 19166.0}, {"date": "2022-12-16", "close": 11.67, "volume": 10056.0}, {"date": "2022-12-19", "close": 11.57, "volume": 15313.0}, {"date": "2022-12-20", "close": 11.57, "volume": 27593.0}, {"date": "2022-12-21", "close": 11.49, "volume": 27053.0}, {"date": "2022-12-22", "close": 11.43, "volume": 22008.0}, {"date": "2022-12-23", "close": 11.38, "volume": 3253.0}, {"date": "2022-12-27", "close": 11.23, "volume": 19602.0}, {"date": "2022-12-28", "close": 11.3118, "volume": 36116.0}, {"date": "2022-12-29", "close": 11.28, "volume": 42602.0}, {"date": "2022-12-30", "close": 11.25, "volume": 51919.0}, {"date": "2023-01-03", "close": 11.45, "volume": 13736.0}, {"date": "2023-01-04", "close": 11.56, "volume": 34671.0}, {"date": "2023-01-05", "close": 11.56, "volume": 21018.0}, {"date": "2023-01-06", "close": 11.6601, "volume": 2365.0}, {"date": "2023-01-09", "close": 11.75, "volume": 16282.0}, {"date": "2023-01-10", "close": 11.66, "volume": 27949.0}, {"date": "2023-01-11", "close": 11.82, "volume": 8799.0}, {"date": "2023-01-12", "close": 11.9, "volume": 13341.0}, {"date": "2023-01-13", "close": 11.92, "volume": 13627.0}, {"date": "2023-01-17", "close": 11.93, "volume": 6124.0}, {"date": "2023-01-18", "close": 12.05, "volume": 6799.0}, {"date": "2023-01-19", "close": 12.1, "volume": 7911.0}, {"date": "2023-01-20", "close": 12.28, "volume": 7404.0}, {"date": "2023-01-23", "close": 12.22, "volume": 4562.0}, {"date": "2023-01-24", "close": 12.27, "volume": 15241.0}, {"date": "2023-01-25", "close": 12.22, "volume": 4202.0}, {"date": "2023-01-26", "close": 12.03, "volume": 32735.0}, {"date": "2023-01-27", "close": 12.08, "volume": 5416.0}, {"date": "2023-01-30", "close": 12.09, "volume": 5537.0}, {"date": "2023-01-31", "close": 12.1994, "volume": 6215.0}, {"date": "2023-02-01", "close": 12.28, "volume": 6591.0}, {"date": "2023-02-02", "close": 12.29, "volume": 9415.0}, {"date": "2023-02-03", "close": 12.35, "volume": 35997.0}, {"date": "2023-02-06", "close": 12.38, "volume": 9654.0}, {"date": "2023-02-07", "close": 12.3601, "volume": 6639.0}, {"date": "2023-02-08", "close": 12.35, "volume": 12180.0}, {"date": "2023-02-09", "close": 12.3, "volume": 12891.0}, {"date": "2023-02-10", "close": 12.3, "volume": 5411.0}, {"date": "2023-02-13", "close": 12.32, "volume": 2575.0}, {"date": "2023-02-14", "close": 12.22, "volume": 11389.0}, {"date": "2023-02-15", "close": 12.13, "volume": 3577.0}, {"date": "2023-02-16", "close": 12.11, "volume": 26401.0}, {"date": "2023-02-17", "close": 11.98, "volume": 1796.0}, {"date": "2023-02-21", "close": 11.85, "volume": 3168.0}, {"date": "2023-02-22", "close": 11.78, "volume": 14727.0}, {"date": "2023-02-23", "close": 11.85, "volume": 2862.0}, {"date": "2023-02-24", "close": 11.86, "volume": 1170.0}, {"date": "2023-02-27", "close": 11.87, "volume": 16577.0}, {"date": "2023-02-28", "close": 11.82, "volume": 9048.0}, {"date": "2023-03-01", "close": 11.62, "volume": 30733.0}, {"date": "2023-03-02", "close": 11.71, "volume": 6831.0}, {"date": "2023-03-03", "close": 12.0, "volume": 76005.0}, {"date": "2023-03-06", "close": 11.83, "volume": 70364.0}, {"date": "2023-03-07", "close": 11.78, "volume": 6456.0}, {"date": "2023-03-08", "close": 11.76, "volume": 5171.0}, {"date": "2023-03-09", "close": 11.82, "volume": 118.0}, {"date": "2023-03-10", "close": 11.8599, "volume": 6020.0}, {"date": "2023-03-13", "close": 11.9, "volume": 8364.0}, {"date": "2023-03-14", "close": 11.87, "volume": 421.0}, {"date": "2023-03-15", "close": 11.93, "volume": 2306.0}, {"date": "2023-03-16", "close": 11.97, "volume": 6480.0}, {"date": "2023-03-17", "close": 11.975, "volume": 4229.0}, {"date": "2023-03-20", "close": 12.0, "volume": 947.0}, {"date": "2023-03-21", "close": 11.86, "volume": 6228.0}, {"date": "2023-03-22", "close": 11.87, "volume": 1844.0}, {"date": "2023-03-23", "close": 11.9, "volume": 3956.0}, {"date": "2023-03-24", "close": 11.91, "volume": 718.0}, {"date": "2023-03-27", "close": 11.93, "volume": 10002.0}, {"date": "2023-03-28", "close": 11.98, "volume": 2069.0}, {"date": "2023-03-29", "close": 11.94, "volume": 6575.0}, {"date": "2023-03-30", "close": 11.99, "volume": 4885.0}, {"date": "2023-03-31", "close": 12.1, "volume": 12533.0}, {"date": "2023-04-03", "close": 12.04, "volume": 1673.0}, {"date": "2023-04-04", "close": 12.0475, "volume": 11962.0}, {"date": "2023-04-05", "close": 12.07, "volume": 6648.0}, {"date": "2023-04-06", "close": 12.08, "volume": 34426.0}, {"date": "2023-04-10", "close": 12.015, "volume": 17202.0}, {"date": "2023-04-11", "close": 11.99, "volume": 19268.0}, {"date": "2023-04-12", "close": 12.08, "volume": 5652.0}, {"date": "2023-04-13", "close": 11.8673, "volume": 36305.0}, {"date": "2023-04-14", "close": 11.7, "volume": 13499.0}, {"date": "2023-04-17", "close": 11.78, "volume": 7167.0}, {"date": "2023-04-18", "close": 11.6351, "volume": 6979.0}, {"date": "2023-04-19", "close": 11.55, "volume": 11046.0}, {"date": "2023-04-20", "close": 11.52, "volume": 24764.0}, {"date": "2023-04-21", "close": 11.53, "volume": 3775.0}, {"date": "2023-04-24", "close": 11.56, "volume": 3267.0}, {"date": "2023-04-25", "close": 11.53, "volume": 7469.0}, {"date": "2023-04-26", "close": 11.5701, "volume": 4798.0}, {"date": "2023-04-27", "close": 11.51, "volume": 10346.0}, {"date": "2023-04-28", "close": 11.57, "volume": 7208.0}, {"date": "2023-05-01", "close": 11.5185, "volume": 10018.0}, {"date": "2023-05-02", "close": 11.56, "volume": 30796.0}, {"date": "2023-05-03", "close": 11.45, "volume": 16081.0}, {"date": "2023-05-04", "close": 11.4313, "volume": 12018.0}, {"date": "2023-05-05", "close": 11.5, "volume": 3928.0}, {"date": "2023-05-08", "close": 11.41, "volume": 9022.0}, {"date": "2023-05-09", "close": 11.35, "volume": 10014.0}, {"date": "2023-05-10", "close": 11.37, "volume": 3371.0}, {"date": "2023-05-11", "close": 11.34, "volume": 5215.0}, {"date": "2023-05-12", "close": 11.29, "volume": 12973.0}, {"date": "2023-05-15", "close": 11.15, "volume": 58347.0}, {"date": "2023-05-16", "close": 11.16, "volume": 2714.0}, {"date": "2023-05-17", "close": 11.14, "volume": 9666.0}, {"date": "2023-05-18", "close": 11.15, "volume": 12011.0}, {"date": "2023-05-19", "close": 11.12, "volume": 9689.0}, {"date": "2023-05-22", "close": 11.08, "volume": 3997.0}, {"date": "2023-05-23", "close": 11.0, "volume": 11596.0}, {"date": "2023-05-24", "close": 10.89, "volume": 23916.0}, {"date": "2023-05-25", "close": 10.88, "volume": 9798.0}, {"date": "2023-05-26", "close": 10.91, "volume": 7447.0}, {"date": "2023-05-30", "close": 10.97, "volume": 9078.0}, {"date": "2023-05-31", "close": 11.04, "volume": 5811.0}, {"date": "2023-06-01", "close": 11.15, "volume": 6778.0}, {"date": "2023-06-02", "close": 11.11, "volume": 2901.0}, {"date": "2023-06-05", "close": 11.13, "volume": 2295.0}, {"date": "2023-06-06", "close": 11.18, "volume": 1549.0}, {"date": "2023-06-07", "close": 11.175, "volume": 1429.0}, {"date": "2023-06-08", "close": 11.1, "volume": 1259.0}, {"date": "2023-06-09", "close": 11.1403, "volume": 12255.0}, {"date": "2023-06-12", "close": 11.13, "volume": 8977.0}, {"date": "2023-06-13", "close": 11.165, "volume": 6348.0}, {"date": "2023-06-14", "close": 11.148, "volume": 1158.0}, {"date": "2023-06-15", "close": 11.13, "volume": 7906.0}, {"date": "2023-06-16", "close": 11.14, "volume": 30748.0}, {"date": "2023-06-20", "close": 11.1299, "volume": 676.0}, {"date": "2023-06-21", "close": 11.14, "volume": 561.0}, {"date": "2023-06-22", "close": 11.079, "volume": 3568.0}, {"date": "2023-06-23", "close": 11.15, "volume": 5114.0}, {"date": "2023-06-26", "close": 11.121, "volume": 1880.0}, {"date": "2023-06-27", "close": 11.16, "volume": 6354.0}, {"date": "2023-06-28", "close": 11.26, "volume": 24496.0}, {"date": "2023-06-29", "close": 11.17, "volume": 5590.0}, {"date": "2023-06-30", "close": 11.18, "volume": 2505.0}, {"date": "2023-07-03", "close": 11.3, "volume": 8670.0}, {"date": "2023-07-05", "close": 11.3, "volume": 3511.0}, {"date": "2023-07-06", "close": 11.2, "volume": 1390.0}, {"date": "2023-07-07", "close": 11.22, "volume": 2622.0}, {"date": "2023-07-10", "close": 11.27, "volume": 830.0}, {"date": "2023-07-11", "close": 11.2701, "volume": 445.0}, {"date": "2023-07-12", "close": 11.23, "volume": 14759.0}, {"date": "2023-07-13", "close": 11.22, "volume": 21007.0}, {"date": "2023-07-14", "close": 11.12, "volume": 14801.0}, {"date": "2023-07-17", "close": 11.11, "volume": 7479.0}, {"date": "2023-07-18", "close": 11.12, "volume": 16316.0}, {"date": "2023-07-19", "close": 11.14, "volume": 5098.0}, {"date": "2023-07-20", "close": 11.13, "volume": 21056.0}, {"date": "2023-07-21", "close": 11.12, "volume": 2753.0}, {"date": "2023-07-24", "close": 11.07, "volume": 25158.0}, {"date": "2023-07-25", "close": 11.07, "volume": 7041.0}, {"date": "2023-07-26", "close": 11.09, "volume": 7378.0}, {"date": "2023-07-27", "close": 11.0, "volume": 14625.0}, {"date": "2023-07-28", "close": 11.0799, "volume": 11107.0}, {"date": "2023-07-31", "close": 11.05, "volume": 40630.0}, {"date": "2023-08-01", "close": 11.02, "volume": 15112.0}, {"date": "2023-08-02", "close": 10.96, "volume": 6076.0}, {"date": "2023-08-03", "close": 10.835, "volume": 19023.0}, {"date": "2023-08-04", "close": 10.8801, "volume": 9006.0}, {"date": "2023-08-07", "close": 10.88, "volume": 15419.0}, {"date": "2023-08-08", "close": 10.87, "volume": 4487.0}, {"date": "2023-08-09", "close": 10.809, "volume": 21272.0}, {"date": "2023-08-10", "close": 10.79, "volume": 12811.0}, {"date": "2023-08-11", "close": 10.8, "volume": 6476.0}, {"date": "2023-08-14", "close": 10.76, "volume": 6244.0}, {"date": "2023-08-15", "close": 10.77, "volume": 12686.0}, {"date": "2023-08-16", "close": 10.72, "volume": 13434.0}, {"date": "2023-08-17", "close": 10.64, "volume": 21077.0}, {"date": "2023-08-18", "close": 10.6, "volume": 3894.0}, {"date": "2023-08-21", "close": 10.55, "volume": 4457.0}, {"date": "2023-08-22", "close": 10.5514, "volume": 4284.0}, {"date": "2023-08-23", "close": 10.5801, "volume": 10179.0}, {"date": "2023-08-24", "close": 10.54, "volume": 5371.0}, {"date": "2023-08-25", "close": 10.54, "volume": 3555.0}, {"date": "2023-08-28", "close": 10.53, "volume": 4645.0}, {"date": "2023-08-29", "close": 10.6397, "volume": 7940.0}, {"date": "2023-08-30", "close": 10.65, "volume": 7706.0}, {"date": "2023-08-31", "close": 10.62, "volume": 2752.0}, {"date": "2023-09-01", "close": 10.6, "volume": 2084.0}, {"date": "2023-09-05", "close": 10.55, "volume": 8997.0}, {"date": "2023-09-06", "close": 10.53, "volume": 10599.0}, {"date": "2023-09-07", "close": 10.461, "volume": 16998.0}, {"date": "2023-09-08", "close": 10.47, "volume": 12378.0}, {"date": "2023-09-11", "close": 10.38, "volume": 8507.0}, {"date": "2023-09-12", "close": 10.3747, "volume": 15583.0}, {"date": "2023-09-13", "close": 10.37, "volume": 3913.0}, {"date": "2023-09-14", "close": 10.51, "volume": 34610.0}, {"date": "2023-09-15", "close": 10.45, "volume": 6990.0}, {"date": "2023-09-18", "close": 10.35, "volume": 9584.0}, {"date": "2023-09-19", "close": 10.32, "volume": 6423.0}, {"date": "2023-09-20", "close": 10.3633, "volume": 1485.0}, {"date": "2023-09-21", "close": 10.2033, "volume": 21204.0}, {"date": "2023-09-22", "close": 10.12, "volume": 18949.0}, {"date": "2023-09-25", "close": 9.9, "volume": 52386.0}, {"date": "2023-09-26", "close": 9.81, "volume": 15974.0}, {"date": "2023-09-27", "close": 9.7841, "volume": 17091.0}, {"date": "2023-09-28", "close": 9.75, "volume": 26669.0}, {"date": "2023-09-29", "close": 9.75, "volume": 6782.0}, {"date": "2023-10-02", "close": 9.67, "volume": 15558.0}, {"date": "2023-10-03", "close": 9.59, "volume": 15959.0}, {"date": "2023-10-04", "close": 9.65, "volume": 15444.0}, {"date": "2023-10-05", "close": 9.5901, "volume": 4380.0}, {"date": "2023-10-06", "close": 9.54, "volume": 10794.0}, {"date": "2023-10-09", "close": 9.63, "volume": 11620.0}, {"date": "2023-10-10", "close": 9.68, "volume": 7879.0}, {"date": "2023-10-11", "close": 9.77, "volume": 16976.0}, {"date": "2023-10-12", "close": 9.6348, "volume": 54772.0}, {"date": "2023-10-13", "close": 9.69, "volume": 18135.0}, {"date": "2023-10-16", "close": 9.64, "volume": 11210.0}, {"date": "2023-10-17", "close": 9.54, "volume": 14714.0}, {"date": "2023-10-18", "close": 9.4301, "volume": 25641.0}, {"date": "2023-10-19", "close": 9.42, "volume": 7327.0}, {"date": "2023-10-20", "close": 9.36, "volume": 1751.0}, {"date": "2023-10-23", "close": 9.35, "volume": 9721.0}, {"date": "2023-10-24", "close": 9.43, "volume": 48719.0}, {"date": "2023-10-25", "close": 9.22, "volume": 15295.0}, {"date": "2023-10-26", "close": 9.23, "volume": 69077.0}, {"date": "2023-10-27", "close": 9.24, "volume": 17639.0}, {"date": "2023-10-30", "close": 9.36, "volume": 14876.0}, {"date": "2023-10-31", "close": 9.39, "volume": 17264.0}, {"date": "2023-11-01", "close": 9.55, "volume": 54605.0}, {"date": "2023-11-02", "close": 9.79, "volume": 53951.0}, {"date": "2023-11-03", "close": 10.0, "volume": 28605.0}, {"date": "2023-11-06", "close": 9.96, "volume": 4948.0}, {"date": "2023-11-07", "close": 10.0, "volume": 16739.0}, {"date": "2023-11-08", "close": 10.14, "volume": 26507.0}, {"date": "2023-11-09", "close": 9.99, "volume": 26222.0}, {"date": "2023-11-10", "close": 10.05, "volume": 23317.0}, {"date": "2023-11-13", "close": 10.01, "volume": 9305.0}, {"date": "2023-11-14", "close": 10.17, "volume": 15509.0}, {"date": "2023-11-15", "close": 10.18, "volume": 18984.0}, {"date": "2023-11-16", "close": 10.47, "volume": 30475.0}, {"date": "2023-11-17", "close": 10.4, "volume": 34929.0}, {"date": "2023-11-20", "close": 10.49, "volume": 15776.0}, {"date": "2023-11-21", "close": 10.46, "volume": 23010.0}, {"date": "2023-11-22", "close": 10.56, "volume": 11169.0}, {"date": "2023-11-24", "close": 10.6, "volume": 8118.0}, {"date": "2023-11-27", "close": 10.65, "volume": 12355.0}, {"date": "2023-11-28", "close": 10.52, "volume": 15535.0}, {"date": "2023-11-29", "close": 10.67, "volume": 11852.0}, {"date": "2023-11-30", "close": 10.69, "volume": 4883.0}, {"date": "2023-12-01", "close": 10.859, "volume": 21311.0}, {"date": "2023-12-04", "close": 10.88, "volume": 3725.0}, {"date": "2023-12-05", "close": 10.85, "volume": 41204.0}, {"date": "2023-12-06", "close": 10.9695, "volume": 35810.0}, {"date": "2023-12-07", "close": 11.1, "volume": 12456.0}, {"date": "2023-12-08", "close": 10.91, "volume": 1238.0}, {"date": "2023-12-11", "close": 10.95, "volume": 5011.0}, {"date": "2023-12-12", "close": 11.03, "volume": 6311.0}, {"date": "2023-12-13", "close": 11.13, "volume": 22440.0}, {"date": "2023-12-14", "close": 11.17, "volume": 33656.0}, {"date": "2023-12-15", "close": 11.06, "volume": 16544.0}, {"date": "2023-12-18", "close": 11.02, "volume": 31717.0}, {"date": "2023-12-19", "close": 11.01, "volume": 15682.0}, {"date": "2023-12-20", "close": 11.04, "volume": 12600.0}, {"date": "2023-12-21", "close": 11.02, "volume": 6050.0}, {"date": "2023-12-22", "close": 11.03, "volume": 37275.0}, {"date": "2023-12-26", "close": 11.06, "volume": 7925.0}, {"date": "2023-12-27", "close": 11.06, "volume": 63331.0}, {"date": "2023-12-28", "close": 11.0292, "volume": 14931.0}, {"date": "2023-12-29", "close": 10.98, "volume": 33096.0}, {"date": "2024-01-02", "close": 11.05, "volume": 16933.0}, {"date": "2024-01-03", "close": 11.09, "volume": 12662.0}, {"date": "2024-01-04", "close": 11.1, "volume": 4932.0}, {"date": "2024-01-05", "close": 11.09, "volume": 5758.0}, {"date": "2024-01-08", "close": 11.2, "volume": 10457.0}, {"date": "2024-01-09", "close": 11.14, "volume": 10069.0}, {"date": "2024-01-10", "close": 11.09, "volume": 23857.0}, {"date": "2024-01-11", "close": 11.05, "volume": 5573.0}, {"date": "2024-01-12", "close": 11.08, "volume": 24658.0}, {"date": "2024-01-16", "close": 11.01, "volume": 8708.0}, {"date": "2024-01-17", "close": 10.94, "volume": 11334.0}, {"date": "2024-01-18", "close": 10.87, "volume": 3822.0}, {"date": "2024-01-19", "close": 10.87, "volume": 8762.0}, {"date": "2024-01-22", "close": 10.95, "volume": 7069.0}, {"date": "2024-01-23", "close": 10.91, "volume": 5515.0}, {"date": "2024-01-24", "close": 10.91, "volume": 12045.0}, {"date": "2024-01-25", "close": 10.96, "volume": 11367.0}, {"date": "2024-01-26", "close": 10.94, "volume": 2957.0}, {"date": "2024-01-29", "close": 11.03, "volume": 16284.0}, {"date": "2024-01-30", "close": 11.05, "volume": 9308.0}, {"date": "2024-01-31", "close": 11.16, "volume": 13768.0}, {"date": "2024-02-01", "close": 11.225, "volume": 4250.0}, {"date": "2024-02-02", "close": 11.17, "volume": 19093.0}, {"date": "2024-02-05", "close": 11.08, "volume": 6302.0}, {"date": "2024-02-06", "close": 11.15, "volume": 11951.0}, {"date": "2024-02-07", "close": 11.22, "volume": 5300.0}, {"date": "2024-02-08", "close": 11.181, "volume": 2431.0}, {"date": "2024-02-09", "close": 11.15, "volume": 5271.0}, {"date": "2024-02-12", "close": 11.19, "volume": 1415.0}, {"date": "2024-02-13", "close": 11.1, "volume": 3800.0}, {"date": "2024-02-14", "close": 11.07, "volume": 21865.0}, {"date": "2024-02-15", "close": 11.19, "volume": 13365.0}, {"date": "2024-02-16", "close": 11.14, "volume": 9639.0}, {"date": "2024-02-20", "close": 11.181, "volume": 4803.0}, {"date": "2024-02-21", "close": 11.2, "volume": 2692.0}, {"date": "2024-02-22", "close": 11.23, "volume": 11384.0}, {"date": "2024-02-23", "close": 11.25, "volume": 13721.0}, {"date": "2024-02-26", "close": 11.165, "volume": 9598.0}, {"date": "2024-02-27", "close": 11.1001, "volume": 15209.0}, {"date": "2024-02-28", "close": 11.1694, "volume": 6035.0}, {"date": "2024-02-29", "close": 11.1501, "volume": 38121.0}, {"date": "2024-03-01", "close": 11.1717, "volume": 15123.0}, {"date": "2024-03-04", "close": 11.19, "volume": 6872.0}, {"date": "2024-03-05", "close": 11.23, "volume": 3787.0}, {"date": "2024-03-06", "close": 11.23, "volume": 3168.0}, {"date": "2024-03-07", "close": 11.26, "volume": 13874.0}, {"date": "2024-03-08", "close": 11.245, "volume": 24973.0}, {"date": "2024-03-11", "close": 11.27, "volume": 12436.0}, {"date": "2024-03-12", "close": 11.29, "volume": 9060.0}, {"date": "2024-03-13", "close": 11.3, "volume": 10853.0}, {"date": "2024-03-14", "close": 11.25, "volume": 21573.0}, {"date": "2024-03-15", "close": 11.2459, "volume": 16628.0}, {"date": "2024-03-18", "close": 11.31, "volume": 10091.0}, {"date": "2024-03-19", "close": 11.32, "volume": 9409.0}, {"date": "2024-03-20", "close": 11.29, "volume": 3709.0}, {"date": "2024-03-21", "close": 11.3, "volume": 8515.0}, {"date": "2024-03-22", "close": 11.35, "volume": 13621.0}, {"date": "2024-03-25", "close": 11.2901, "volume": 28374.0}, {"date": "2024-03-26", "close": 11.31, "volume": 14308.0}, {"date": "2024-03-27", "close": 11.24, "volume": 45516.0}, {"date": "2024-03-28", "close": 11.2437, "volume": 17688.0}, {"date": "2024-04-01", "close": 11.24, "volume": 16886.0}, {"date": "2024-04-02", "close": 11.23, "volume": 6188.0}, {"date": "2024-04-03", "close": 11.19, "volume": 19759.0}, {"date": "2024-04-04", "close": 11.21, "volume": 7291.0}, {"date": "2024-04-05", "close": 11.09, "volume": 44405.0}, {"date": "2024-04-08", "close": 11.1, "volume": 4667.0}, {"date": "2024-04-09", "close": 10.97, "volume": 43216.0}, {"date": "2024-04-10", "close": 10.9, "volume": 21590.0}, {"date": "2024-04-11", "close": 10.89, "volume": 15359.0}, {"date": "2024-04-12", "close": 10.87, "volume": 8918.0}, {"date": "2024-04-15", "close": 10.7901, "volume": 5020.0}, {"date": "2024-04-16", "close": 10.83, "volume": 13048.0}, {"date": "2024-04-17", "close": 10.83, "volume": 10808.0}, {"date": "2024-04-18", "close": 10.84, "volume": 8239.0}, {"date": "2024-04-19", "close": 10.85, "volume": 17990.0}, {"date": "2024-04-22", "close": 10.83, "volume": 7627.0}, {"date": "2024-04-23", "close": 10.85, "volume": 9444.0}, {"date": "2024-04-24", "close": 10.845, "volume": 18606.0}, {"date": "2024-04-25", "close": 10.76, "volume": 36082.0}, {"date": "2024-04-26", "close": 10.765, "volume": 4616.0}, {"date": "2024-04-29", "close": 10.765, "volume": 7974.0}, {"date": "2024-04-30", "close": 10.77, "volume": 5900.0}, {"date": "2024-05-01", "close": 10.79, "volume": 9939.0}, {"date": "2024-05-02", "close": 10.81, "volume": 16947.0}, {"date": "2024-05-03", "close": 10.87, "volume": 42290.0}, {"date": "2024-05-06", "close": 10.8899, "volume": 31194.0}, {"date": "2024-05-07", "close": 10.97, "volume": 34465.0}, {"date": "2024-05-08", "close": 10.99, "volume": 8860.0}, {"date": "2024-05-09", "close": 10.99, "volume": 15780.0}, {"date": "2024-05-10", "close": 10.94, "volume": 17244.0}, {"date": "2024-05-13", "close": 10.94, "volume": 8259.0}, {"date": "2024-05-14", "close": 10.8999, "volume": 4319.0}, {"date": "2024-05-15", "close": 10.99, "volume": 24763.0}, {"date": "2024-05-16", "close": 10.98, "volume": 7969.0}, {"date": "2024-05-17", "close": 10.961, "volume": 1841.0}, {"date": "2024-05-20", "close": 10.97, "volume": 14879.0}, {"date": "2024-05-21", "close": 10.9699, "volume": 10917.0}, {"date": "2024-05-22", "close": 10.9, "volume": 19515.0}, {"date": "2024-05-23", "close": 10.85, "volume": 23401.0}, {"date": "2024-05-24", "close": 10.9, "volume": 10352.0}, {"date": "2024-05-28", "close": 10.86, "volume": 9295.0}, {"date": "2024-05-29", "close": 10.74, "volume": 16367.0}, {"date": "2024-05-30", "close": 10.77, "volume": 9863.0}, {"date": "2024-05-31", "close": 10.8, "volume": 23271.0}, {"date": "2024-06-03", "close": 10.89, "volume": 8356.0}, {"date": "2024-06-04", "close": 11.03, "volume": 19500.0}, {"date": "2024-06-05", "close": 11.09, "volume": 28466.0}, {"date": "2024-06-06", "close": 11.13, "volume": 11095.0}, {"date": "2024-06-07", "close": 11.1, "volume": 21684.0}, {"date": "2024-06-10", "close": 11.14, "volume": 27366.0}, {"date": "2024-06-11", "close": 11.21, "volume": 26590.0}, {"date": "2024-06-12", "close": 11.28, "volume": 27694.0}, {"date": "2024-06-13", "close": 11.42, "volume": 17985.0}, {"date": "2024-06-14", "close": 11.34, "volume": 17133.0}, {"date": "2024-06-17", "close": 11.3157, "volume": 3922.0}, {"date": "2024-06-18", "close": 11.335, "volume": 19241.0}, {"date": "2024-06-20", "close": 11.32, "volume": 8458.0}, {"date": "2024-06-21", "close": 11.29, "volume": 13035.0}, {"date": "2024-06-24", "close": 11.29, "volume": 10662.0}, {"date": "2024-06-25", "close": 11.37, "volume": 14133.0}, {"date": "2024-06-26", "close": 11.3, "volume": 11205.0}, {"date": "2024-06-27", "close": 11.33, "volume": 6839.0}, {"date": "2024-06-28", "close": 11.35, "volume": 13457.0}, {"date": "2024-07-01", "close": 11.28, "volume": 37061.0}, {"date": "2024-07-02", "close": 11.335, "volume": 28791.0}, {"date": "2024-07-03", "close": 11.39, "volume": 3011.0}, {"date": "2024-07-05", "close": 11.415, "volume": 8389.0}, {"date": "2024-07-08", "close": 11.36, "volume": 38677.0}, {"date": "2024-07-09", "close": 11.35, "volume": 22834.0}, {"date": "2024-07-10", "close": 11.395, "volume": 14268.0}, {"date": "2024-07-11", "close": 11.51, "volume": 23619.0}, {"date": "2024-07-12", "close": 11.61, "volume": 17160.0}, {"date": "2024-07-15", "close": 11.75, "volume": 36076.0}, {"date": "2024-07-16", "close": 11.87, "volume": 53646.0}, {"date": "2024-07-17", "close": 11.82, "volume": 21492.0}, {"date": "2024-07-18", "close": 11.74, "volume": 4959.0}, {"date": "2024-07-19", "close": 11.71, "volume": 3606.0}, {"date": "2024-07-22", "close": 11.66, "volume": 3372.0}, {"date": "2024-07-23", "close": 11.96, "volume": 44998.0}, {"date": "2024-07-24", "close": 11.94, "volume": 13088.0}, {"date": "2024-07-25", "close": 11.94, "volume": 11720.0}, {"date": "2024-07-26", "close": 12.01, "volume": 27937.0}, {"date": "2024-07-29", "close": 11.88, "volume": 21880.0}, {"date": "2024-07-30", "close": 11.846, "volume": 3180.0}, {"date": "2024-07-31", "close": 12.0, "volume": 8682.0}, {"date": "2024-08-01", "close": 12.06, "volume": 17238.0}, {"date": "2024-08-02", "close": 12.08, "volume": 10791.0}, {"date": "2024-08-05", "close": 12.07, "volume": 13706.0}, {"date": "2024-08-06", "close": 12.1399, "volume": 15641.0}, {"date": "2024-08-07", "close": 12.08, "volume": 13036.0}, {"date": "2024-08-08", "close": 12.135, "volume": 3265.0}, {"date": "2024-08-09", "close": 12.28, "volume": 8099.0}, {"date": "2024-08-12", "close": 12.215, "volume": 1720.0}, {"date": "2024-08-13", "close": 12.32, "volume": 12194.0}, {"date": "2024-08-14", "close": 12.36, "volume": 11595.0}, {"date": "2024-08-15", "close": 12.375, "volume": 8191.0}, {"date": "2024-08-16", "close": 12.61, "volume": 30694.0}, {"date": "2024-08-19", "close": 12.625, "volume": 8163.0}, {"date": "2024-08-20", "close": 12.7, "volume": 5380.0}, {"date": "2024-08-21", "close": 12.6499, "volume": 25556.0}, {"date": "2024-08-22", "close": 12.75, "volume": 7057.0}, {"date": "2024-08-23", "close": 12.69, "volume": 8915.0}, {"date": "2024-08-26", "close": 12.74, "volume": 8881.0}, {"date": "2024-08-27", "close": 12.6501, "volume": 1552.0}, {"date": "2024-08-28", "close": 12.73, "volume": 6069.0}, {"date": "2024-08-29", "close": 12.917, "volume": 16515.0}, {"date": "2024-08-30", "close": 12.85, "volume": 7542.0}, {"date": "2024-09-03", "close": 13.05, "volume": 20802.0}, {"date": "2024-09-04", "close": 12.9998, "volume": 9560.0}, {"date": "2024-09-05", "close": 12.81, "volume": 37740.0}, {"date": "2024-09-06", "close": 12.82, "volume": 32427.0}, {"date": "2024-09-09", "close": 13.18, "volume": 22599.0}, {"date": "2024-09-10", "close": 13.18, "volume": 4197.0}, {"date": "2024-09-11", "close": 13.35, "volume": 41787.0}, {"date": "2024-09-12", "close": 13.62, "volume": 36354.0}, {"date": "2024-09-13", "close": 13.29, "volume": 14145.0}, {"date": "2024-09-16", "close": 13.29, "volume": 12433.0}, {"date": "2024-09-17", "close": 13.31, "volume": 29188.0}, {"date": "2024-09-18", "close": 13.33, "volume": 4030.0}, {"date": "2024-09-19", "close": 13.2, "volume": 8646.0}, {"date": "2024-09-20", "close": 13.11, "volume": 5467.0}, {"date": "2024-09-23", "close": 13.02, "volume": 17089.0}, {"date": "2024-09-24", "close": 13.0, "volume": 4191.0}, {"date": "2024-09-25", "close": 12.93, "volume": 5409.0}, {"date": "2024-09-26", "close": 12.915, "volume": 13278.0}, {"date": "2024-09-27", "close": 12.76, "volume": 30326.0}, {"date": "2024-09-30", "close": 12.9095, "volume": 4668.0}, {"date": "2024-10-01", "close": 12.9901, "volume": 7324.0}, {"date": "2024-10-02", "close": 13.0254, "volume": 12607.0}, {"date": "2024-10-03", "close": 13.05, "volume": 4504.0}, {"date": "2024-10-04", "close": 12.94, "volume": 9735.0}, {"date": "2024-10-07", "close": 12.9244, "volume": 2923.0}, {"date": "2024-10-08", "close": 12.936, "volume": 3779.0}, {"date": "2024-10-09", "close": 12.85, "volume": 23623.0}, {"date": "2024-10-10", "close": 12.89, "volume": 5646.0}, {"date": "2024-10-11", "close": 12.9, "volume": 4037.0}, {"date": "2024-10-14", "close": 12.87, "volume": 4279.0}, {"date": "2024-10-15", "close": 12.845, "volume": 4817.0}, {"date": "2024-10-16", "close": 12.8899, "volume": 6500.0}, {"date": "2024-10-17", "close": 13.0324, "volume": 6118.0}, {"date": "2024-10-18", "close": 12.97, "volume": 18626.0}, {"date": "2024-10-21", "close": 13.0, "volume": 29702.0}, {"date": "2024-10-22", "close": 13.0, "volume": 13673.0}, {"date": "2024-10-23", "close": 12.94, "volume": 8291.0}, {"date": "2024-10-24", "close": 13.06, "volume": 20116.0}, {"date": "2024-10-25", "close": 13.1589, "volume": 19415.0}, {"date": "2024-10-28", "close": 13.1, "volume": 7755.0}, {"date": "2024-10-29", "close": 13.1, "volume": 3387.0}, {"date": "2024-10-30", "close": 13.17, "volume": 13163.0}, {"date": "2024-10-31", "close": 13.3, "volume": 22178.0}, {"date": "2024-11-01", "close": 13.44, "volume": 18000.0}, {"date": "2024-11-04", "close": 13.37, "volume": 25593.0}, {"date": "2024-11-05", "close": 13.22, "volume": 9942.0}, {"date": "2024-11-06", "close": 13.025, "volume": 4512.0}, {"date": "2024-11-07", "close": 13.11, "volume": 8654.0}, {"date": "2024-11-08", "close": 13.1694, "volume": 2362.0}, {"date": "2024-11-11", "close": 13.2169, "volume": 7409.0}, {"date": "2024-11-12", "close": 13.38, "volume": 18399.0}, {"date": "2024-11-13", "close": 13.42, "volume": 22968.0}, {"date": "2024-11-14", "close": 13.4, "volume": 12845.0}, {"date": "2024-11-15", "close": 13.16, "volume": 13343.0}, {"date": "2024-11-18", "close": 13.42, "volume": 24377.0}, {"date": "2024-11-19", "close": 13.35, "volume": 4891.0}, {"date": "2024-11-20", "close": 13.35, "volume": 18500.0}, {"date": "2024-11-21", "close": 13.3, "volume": 22592.0}, {"date": "2024-11-22", "close": 13.365, "volume": 5214.0}, {"date": "2024-11-25", "close": 13.3116, "volume": 4265.0}, {"date": "2024-11-26", "close": 13.27, "volume": 5745.0}, {"date": "2024-11-27", "close": 13.26, "volume": 5530.0}, {"date": "2024-11-29", "close": 13.23, "volume": 6123.0}, {"date": "2024-12-02", "close": 13.29, "volume": 27277.0}, {"date": "2024-12-03", "close": 13.1751, "volume": 4163.0}, {"date": "2024-12-04", "close": 13.115, "volume": 4810.0}, {"date": "2024-12-05", "close": 13.1176, "volume": 5112.0}, {"date": "2024-12-06", "close": 13.08, "volume": 10193.0}, {"date": "2024-12-09", "close": 13.055, "volume": 14908.0}, {"date": "2024-12-10", "close": 13.0299, "volume": 3536.0}, {"date": "2024-12-11", "close": 13.02, "volume": 8776.0}, {"date": "2024-12-12", "close": 13.025, "volume": 18870.0}, {"date": "2024-12-13", "close": 13.01, "volume": 18449.0}, {"date": "2024-12-16", "close": 12.92, "volume": 22237.0}, {"date": "2024-12-17", "close": 12.8821, "volume": 2713.0}, {"date": "2024-12-18", "close": 12.75, "volume": 5051.0}, {"date": "2024-12-19", "close": 12.73, "volume": 4334.0}, {"date": "2024-12-20", "close": 12.53, "volume": 14257.0}, {"date": "2024-12-23", "close": 12.27, "volume": 33110.0}, {"date": "2024-12-24", "close": 12.22, "volume": 17216.0}, {"date": "2024-12-26", "close": 12.41, "volume": 35050.0}, {"date": "2024-12-27", "close": 12.27, "volume": 28204.0}, {"date": "2024-12-30", "close": 12.38, "volume": 8842.0}, {"date": "2024-12-31", "close": 12.34, "volume": 31343.0}, {"date": "2025-01-02", "close": 12.3131, "volume": 17115.0}, {"date": "2025-01-03", "close": 12.42, "volume": 19606.0}, {"date": "2025-01-06", "close": 12.4171, "volume": 15178.0}, {"date": "2025-01-07", "close": 12.46, "volume": 19166.0}, {"date": "2025-01-08", "close": 12.2702, "volume": 12320.0}, {"date": "2025-01-10", "close": 12.35, "volume": 22509.0}, {"date": "2025-01-13", "close": 12.2873, "volume": 8403.0}, {"date": "2025-01-14", "close": 12.26, "volume": 20436.0}, {"date": "2025-01-15", "close": 12.2175, "volume": 8555.0}, {"date": "2025-01-16", "close": 12.22, "volume": 7706.0}, {"date": "2025-01-17", "close": 12.2299, "volume": 9306.0}, {"date": "2025-01-21", "close": 12.2859, "volume": 7916.0}, {"date": "2025-01-22", "close": 12.31, "volume": 17825.0}, {"date": "2025-01-23", "close": 12.355, "volume": 15519.0}, {"date": "2025-01-24", "close": 12.28, "volume": 12412.0}, {"date": "2025-01-27", "close": 12.29, "volume": 14308.0}, {"date": "2025-01-28", "close": 12.345, "volume": 945.0}, {"date": "2025-01-29", "close": 12.39, "volume": 15395.0}, {"date": "2025-01-30", "close": 12.3843, "volume": 3615.0}, {"date": "2025-01-31", "close": 12.4, "volume": 6472.0}, {"date": "2025-02-03", "close": 12.39, "volume": 8437.0}, {"date": "2025-02-04", "close": 12.4311, "volume": 27690.0}, {"date": "2025-02-05", "close": 12.43, "volume": 37361.0}, {"date": "2025-02-06", "close": 12.55, "volume": 30864.0}, {"date": "2025-02-07", "close": 12.47, "volume": 13949.0}, {"date": "2025-02-10", "close": 12.5, "volume": 25175.0}, {"date": "2025-02-11", "close": 12.48, "volume": 10720.0}, {"date": "2025-02-12", "close": 12.4, "volume": 10119.0}, {"date": "2025-02-13", "close": 12.46, "volume": 29736.0}, {"date": "2025-02-14", "close": 12.3753, "volume": 12352.0}, {"date": "2025-02-18", "close": 12.37, "volume": 23323.0}, {"date": "2025-02-19", "close": 12.37, "volume": 12243.0}, {"date": "2025-02-20", "close": 12.4052, "volume": 20598.0}, {"date": "2025-02-21", "close": 12.44, "volume": 18697.0}, {"date": "2025-02-24", "close": 12.385, "volume": 18680.0}, {"date": "2025-02-25", "close": 12.44, "volume": 10245.0}, {"date": "2025-02-26", "close": 12.4461, "volume": 2409.0}, {"date": "2025-02-27", "close": 12.4, "volume": 17807.0}, {"date": "2025-02-28", "close": 12.44, "volume": 26501.0}, {"date": "2025-03-03", "close": 12.4628, "volume": 9097.0}, {"date": "2025-03-04", "close": 12.47, "volume": 14859.0}, {"date": "2025-03-05", "close": 12.43, "volume": 5674.0}, {"date": "2025-03-06", "close": 12.425, "volume": 21262.0}, {"date": "2025-03-07", "close": 12.4, "volume": 16992.0}, {"date": "2025-03-10", "close": 12.37, "volume": 20472.0}, {"date": "2025-03-11", "close": 12.36, "volume": 2327.0}, {"date": "2025-03-12", "close": 12.36, "volume": 14820.0}, {"date": "2025-03-13", "close": 12.3, "volume": 18565.0}, {"date": "2025-03-14", "close": 12.24, "volume": 6223.0}, {"date": "2025-03-17", "close": 12.19, "volume": 8789.0}, {"date": "2025-03-18", "close": 12.1341, "volume": 17317.0}, {"date": "2025-03-19", "close": 12.1868, "volume": 16630.0}, {"date": "2025-03-20", "close": 12.205, "volume": 19121.0}, {"date": "2025-03-21", "close": 12.2466, "volume": 22700.0}, {"date": "2025-03-24", "close": 12.24, "volume": 665.0}, {"date": "2025-03-25", "close": 12.2, "volume": 8023.0}, {"date": "2025-03-26", "close": 12.15, "volume": 5077.0}, {"date": "2025-03-27", "close": 12.075, "volume": 42469.0}, {"date": "2025-03-28", "close": 12.0055, "volume": 15938.0}, {"date": "2025-03-31", "close": 12.0025, "volume": 14520.0}, {"date": "2025-04-01", "close": 12.05, "volume": 24282.0}, {"date": "2025-04-02", "close": 12.03, "volume": 18512.0}, {"date": "2025-04-03", "close": 12.03, "volume": 26834.0}, {"date": "2025-04-04", "close": 12.0, "volume": 24763.0}, {"date": "2025-04-07", "close": 11.77, "volume": 10698.0}, {"date": "2025-04-08", "close": 11.86, "volume": 7889.0}, {"date": "2025-04-09", "close": 11.8, "volume": 14642.0}, {"date": "2025-04-10", "close": 11.55, "volume": 6883.0}, {"date": "2025-04-11", "close": 11.71, "volume": 6228.0}, {"date": "2025-04-14", "close": 11.63, "volume": 3051.0}, {"date": "2025-04-15", "close": 11.54, "volume": 5055.0}, {"date": "2025-04-16", "close": 11.65, "volume": 13805.0}, {"date": "2025-04-17", "close": 11.585, "volume": 2725.0}, {"date": "2025-04-21", "close": 11.66, "volume": 12714.0}, {"date": "2025-04-22", "close": 11.57, "volume": 9929.0}, {"date": "2025-04-23", "close": 11.72, "volume": 52825.0}, {"date": "2025-04-24", "close": 11.74, "volume": 29891.0}, {"date": "2025-04-25", "close": 11.71, "volume": 4447.0}, {"date": "2025-04-28", "close": 11.68, "volume": 2273.0}, {"date": "2025-04-29", "close": 11.69, "volume": 12063.0}, {"date": "2025-04-30", "close": 11.73, "volume": 9491.0}, {"date": "2025-05-01", "close": 11.81, "volume": 13405.0}, {"date": "2025-05-02", "close": 11.4883, "volume": 62298.0}, {"date": "2025-05-05", "close": 11.57, "volume": 56576.0}, {"date": "2025-05-06", "close": 11.575, "volume": 12527.0}, {"date": "2025-05-07", "close": 11.65, "volume": 18502.0}, {"date": "2025-05-08", "close": 11.67, "volume": 26929.0}, {"date": "2025-05-09", "close": 11.7, "volume": 10082.0}, {"date": "2025-05-12", "close": 11.7, "volume": 25432.0}, {"date": "2025-05-13", "close": 11.71, "volume": 17372.0}, {"date": "2025-05-14", "close": 11.71, "volume": 18123.0}, {"date": "2025-05-15", "close": 11.69, "volume": 8398.0}, {"date": "2025-05-16", "close": 11.67, "volume": 13942.0}, {"date": "2025-05-19", "close": 11.65, "volume": 26488.0}, {"date": "2025-05-20", "close": 11.63, "volume": 18126.0}, {"date": "2025-05-21", "close": 11.55, "volume": 57196.0}, {"date": "2025-05-22", "close": 11.5, "volume": 9695.0}, {"date": "2025-05-23", "close": 11.47, "volume": 8488.0}, {"date": "2025-05-27", "close": 11.5, "volume": 46331.0}, {"date": "2025-05-28", "close": 11.4851, "volume": 9645.0}, {"date": "2025-05-29", "close": 11.39, "volume": 72257.0}, {"date": "2025-05-30", "close": 11.38, "volume": 18242.0}, {"date": "2025-06-02", "close": 11.36, "volume": 25484.0}, {"date": "2025-06-03", "close": 11.38, "volume": 14185.0}, {"date": "2025-06-04", "close": 11.3647, "volume": 23958.0}, {"date": "2025-06-05", "close": 11.42, "volume": 12430.0}, {"date": "2025-06-06", "close": 11.39, "volume": 12268.0}, {"date": "2025-06-09", "close": 11.41, "volume": 3148.0}, {"date": "2025-06-10", "close": 11.424, "volume": 11840.0}, {"date": "2025-06-11", "close": 11.4519, "volume": 2649.0}, {"date": "2025-06-12", "close": 11.4501, "volume": 30262.0}, {"date": "2025-06-13", "close": 11.35, "volume": 9194.0}, {"date": "2025-06-16", "close": 11.34, "volume": 12227.0}, {"date": "2025-06-17", "close": 11.3462, "volume": 5656.0}, {"date": "2025-06-18", "close": 11.3501, "volume": 8703.0}, {"date": "2025-06-20", "close": 11.36, "volume": 9281.0}, {"date": "2025-06-23", "close": 11.315, "volume": 33125.0}, {"date": "2025-06-24", "close": 11.31, "volume": 39817.0}, {"date": "2025-06-25", "close": 11.285, "volume": 5209.0}, {"date": "2025-06-26", "close": 11.3, "volume": 14675.0}, {"date": "2025-06-27", "close": 11.3138, "volume": 12296.0}, {"date": "2025-06-30", "close": 11.41, "volume": 15942.0}, {"date": "2025-07-01", "close": 11.45, "volume": 11771.0}, {"date": "2025-07-02", "close": 11.43, "volume": 2923.0}, {"date": "2025-07-03", "close": 11.43, "volume": 1876.0}, {"date": "2025-07-07", "close": 11.39, "volume": 6899.0}, {"date": "2025-07-08", "close": 11.38, "volume": 6112.0}, {"date": "2025-07-09", "close": 11.4011, "volume": 32948.0}, {"date": "2025-07-10", "close": 11.3933, "volume": 8080.0}, {"date": "2025-07-11", "close": 11.37, "volume": 7612.0}, {"date": "2025-07-14", "close": 11.38, "volume": 7981.0}, {"date": "2025-07-15", "close": 11.27, "volume": 14680.0}, {"date": "2025-07-16", "close": 11.3038, "volume": 42515.0}, {"date": "2025-07-17", "close": 11.15, "volume": 41520.0}, {"date": "2025-07-18", "close": 11.1636, "volume": 6953.0}, {"date": "2025-07-21", "close": 11.1972, "volume": 12010.0}, {"date": "2025-07-22", "close": 11.166, "volume": 12136.0}, {"date": "2025-07-23", "close": 11.16, "volume": 36386.0}, {"date": "2025-07-24", "close": 11.23, "volume": 24766.0}, {"date": "2025-07-25", "close": 11.1766, "volume": 5723.0}, {"date": "2025-07-28", "close": 11.18, "volume": 9024.0}, {"date": "2025-07-29", "close": 11.22, "volume": 6334.0}, {"date": "2025-07-30", "close": 11.2, "volume": 3945.0}, {"date": "2025-07-31", "close": 11.3, "volume": 24179.0}, {"date": "2025-08-01", "close": 11.355, "volume": 20922.0}, {"date": "2025-08-04", "close": 11.39, "volume": 17956.0}, {"date": "2025-08-05", "close": 11.36, "volume": 21120.0}, {"date": "2025-08-06", "close": 11.305, "volume": 31058.0}, {"date": "2025-08-07", "close": 11.35, "volume": 3335.0}, {"date": "2025-08-08", "close": 11.3446, "volume": 14227.0}, {"date": "2025-08-11", "close": 11.3187, "volume": 20665.0}, {"date": "2025-08-12", "close": 11.314, "volume": 14860.0}, {"date": "2025-08-13", "close": 11.33, "volume": 11993.0}, {"date": "2025-08-14", "close": 11.39, "volume": 11776.0}, {"date": "2025-08-15", "close": 11.38, "volume": 19389.0}, {"date": "2025-08-18", "close": 11.27, "volume": 5856.0}, {"date": "2025-08-19", "close": 11.23, "volume": 18112.0}, {"date": "2025-08-20", "close": 11.2, "volume": 4257.0}, {"date": "2025-08-21", "close": 11.185, "volume": 5089.0}, {"date": "2025-08-22", "close": 11.27, "volume": 14606.0}, {"date": "2025-08-25", "close": 11.26, "volume": 7674.0}, {"date": "2025-08-26", "close": 11.25, "volume": 4012.0}, {"date": "2025-08-27", "close": 11.255, "volume": 3735.0}, {"date": "2025-08-28", "close": 11.31, "volume": 6760.0}, {"date": "2025-08-29", "close": 11.36, "volume": 14580.0}, {"date": "2025-09-02", "close": 11.34, "volume": 14660.0}, {"date": "2025-09-03", "close": 11.44, "volume": 16182.0}, {"date": "2025-09-04", "close": 11.32, "volume": 34897.0}, {"date": "2025-09-05", "close": 11.43, "volume": 11211.0}, {"date": "2025-09-08", "close": 11.57, "volume": 48355.0}, {"date": "2025-09-09", "close": 11.5601, "volume": 19315.0}, {"date": "2025-09-10", "close": 11.68, "volume": 19350.0}, {"date": "2025-09-11", "close": 11.78, "volume": 10320.0}, {"date": "2025-09-12", "close": 11.75, "volume": 3338.0}, {"date": "2025-09-15", "close": 11.76, "volume": 11730.0}, {"date": "2025-09-16", "close": 11.84, "volume": 12684.0}, {"date": "2025-09-17", "close": 11.81, "volume": 6847.0}, {"date": "2025-09-18", "close": 11.88, "volume": 17659.0}, {"date": "2025-09-19", "close": 11.94, "volume": 24062.0}, {"date": "2025-09-22", "close": 11.9912, "volume": 25429.0}, {"date": "2025-09-23", "close": 11.93, "volume": 12837.0}, {"date": "2025-09-24", "close": 11.9, "volume": 16209.0}, {"date": "2025-09-25", "close": 11.8871, "volume": 12950.0}, {"date": "2025-09-26", "close": 11.825, "volume": 5840.0}, {"date": "2025-09-29", "close": 11.8401, "volume": 15697.0}, {"date": "2025-09-30", "close": 11.91, "volume": 11245.0}, {"date": "2025-10-01", "close": 11.89, "volume": 14326.0}, {"date": "2025-10-02", "close": 11.9, "volume": 8128.0}, {"date": "2025-10-03", "close": 11.89, "volume": 4703.0}, {"date": "2025-10-06", "close": 11.88, "volume": 24566.0}, {"date": "2025-10-07", "close": 11.81, "volume": 9216.0}, {"date": "2025-10-08", "close": 11.92, "volume": 9741.0}, {"date": "2025-10-09", "close": 11.67, "volume": 54050.0}, {"date": "2025-10-10", "close": 11.74, "volume": 27706.0}, {"date": "2025-10-13", "close": 11.82, "volume": 26092.0}, {"date": "2025-10-14", "close": 11.92, "volume": 8256.0}, {"date": "2025-10-15", "close": 11.85, "volume": 6771.0}, {"date": "2025-10-16", "close": 11.8945, "volume": 14902.0}, {"date": "2025-10-17", "close": 11.8, "volume": 12019.0}, {"date": "2025-10-20", "close": 11.82, "volume": 3383.0}, {"date": "2025-10-21", "close": 11.845, "volume": 36245.0}, {"date": "2025-10-22", "close": 11.77, "volume": 7535.0}, {"date": "2025-10-23", "close": 11.75, "volume": 10380.0}, {"date": "2025-10-24", "close": 11.772, "volume": 8046.0}, {"date": "2025-10-27", "close": 11.82, "volume": 14092.0}, {"date": "2025-10-28", "close": 11.75, "volume": 10044.0}, {"date": "2025-10-29", "close": 11.76, "volume": 10600.0}, {"date": "2025-10-30", "close": 11.7812, "volume": 26304.0}, {"date": "2025-10-31", "close": 12.04, "volume": 34726.0}, {"date": "2025-11-03", "close": 11.96, "volume": 24522.0}, {"date": "2025-11-04", "close": 11.916, "volume": 10235.0}, {"date": "2025-11-05", "close": 11.95, "volume": 8609.0}, {"date": "2025-11-06", "close": 11.9999, "volume": 6421.0}, {"date": "2025-11-07", "close": 11.91, "volume": 4703.0}, {"date": "2025-11-10", "close": 11.8835, "volume": 8779.0}, {"date": "2025-11-11", "close": 12.03, "volume": 7030.0}, {"date": "2025-11-12", "close": 11.99, "volume": 29371.0}, {"date": "2025-11-13", "close": 12.06, "volume": 6168.0}, {"date": "2025-11-14", "close": 12.04, "volume": 7150.0}, {"date": "2025-11-17", "close": 11.98, "volume": 11284.0}, {"date": "2025-11-18", "close": 11.9867, "volume": 2327.0}, {"date": "2025-11-19", "close": 11.99, "volume": 5264.0}, {"date": "2025-11-20", "close": 12.0, "volume": 14713.0}, {"date": "2025-11-21", "close": 12.03, "volume": 12928.0}, {"date": "2025-11-24", "close": 11.92, "volume": 16072.0}, {"date": "2025-11-25", "close": 11.9599, "volume": 7579.0}, {"date": "2025-11-26", "close": 11.97, "volume": 2046.0}, {"date": "2025-11-28", "close": 12.0, "volume": 8112.0}, {"date": "2025-12-01", "close": 11.96, "volume": 10196.0}, {"date": "2025-12-02", "close": 11.94, "volume": 8709.0}, {"date": "2025-12-03", "close": 12.0, "volume": 23874.0}, {"date": "2025-12-04", "close": 11.99, "volume": 14415.0}, {"date": "2025-12-05", "close": 11.98, "volume": 45807.0}, {"date": "2025-12-08", "close": 11.922, "volume": 15245.0}, {"date": "2025-12-09", "close": 11.94, "volume": 23249.0}, {"date": "2025-12-10", "close": 11.936, "volume": 15966.0}, {"date": "2025-12-11", "close": 11.95, "volume": 13926.0}, {"date": "2025-12-12", "close": 11.98, "volume": 32248.0}, {"date": "2025-12-15", "close": 11.92, "volume": 1748.0}, {"date": "2025-12-16", "close": 11.88, "volume": 19648.0}, {"date": "2025-12-17", "close": 11.9, "volume": 11939.0}, {"date": "2025-12-18", "close": 11.91, "volume": 8119.0}, {"date": "2025-12-19", "close": 11.87, "volume": 36349.0}, {"date": "2025-12-22", "close": 11.84, "volume": 30464.0}, {"date": "2025-12-23", "close": 11.82, "volume": 12721.0}, {"date": "2025-12-24", "close": 11.84, "volume": 6723.0}, {"date": "2025-12-26", "close": 11.81, "volume": 28862.0}, {"date": "2025-12-29", "close": 11.76, "volume": 17190.0}, {"date": "2025-12-30", "close": 11.82, "volume": 42395.0}, {"date": "2025-12-31", "close": 11.72, "volume": 44597.0}, {"date": "2026-01-02", "close": 11.72, "volume": 17436.0}, {"date": "2026-01-05", "close": 11.71, "volume": 7835.0}, {"date": "2026-01-06", "close": 11.715, "volume": 12876.0}, {"date": "2026-01-07", "close": 11.72, "volume": 15997.0}, {"date": "2026-01-08", "close": 11.7208, "volume": 5310.0}, {"date": "2026-01-09", "close": 11.78, "volume": 10320.0}, {"date": "2026-01-12", "close": 11.78, "volume": 9132.0}, {"date": "2026-01-13", "close": 11.84, "volume": 29679.0}, {"date": "2026-01-14", "close": 11.91, "volume": 28182.0}, {"date": "2026-01-15", "close": 11.8601, "volume": 10583.0}, {"date": "2026-01-16", "close": 11.84, "volume": 5046.0}, {"date": "2026-01-20", "close": 11.835, "volume": 20303.0}, {"date": "2026-01-21", "close": 11.79, "volume": 36445.0}, {"date": "2026-01-22", "close": 11.78, "volume": 7973.0}, {"date": "2026-01-23", "close": 11.82, "volume": 21912.0}, {"date": "2026-01-26", "close": 11.88, "volume": 11302.0}, {"date": "2026-01-27", "close": 11.93, "volume": 5767.0}, {"date": "2026-01-28", "close": 11.955, "volume": 14865.0}, {"date": "2026-01-29", "close": 11.97, "volume": 8363.0}, {"date": "2026-01-30", "close": 12.04, "volume": 28928.0}, {"date": "2026-02-02", "close": 12.096, "volume": 52701.0}, {"date": "2026-02-03", "close": 12.09, "volume": 9973.0}, {"date": "2026-02-04", "close": 12.024, "volume": 2840.0}, {"date": "2026-02-05", "close": 12.076, "volume": 8996.0}, {"date": "2026-02-06", "close": 12.1, "volume": 9884.0}, {"date": "2026-02-09", "close": 12.11, "volume": 7073.0}, {"date": "2026-02-10", "close": 12.086, "volume": 31972.0}, {"date": "2026-02-11", "close": 12.09, "volume": 11800.0}, {"date": "2026-02-12", "close": 12.09, "volume": 10054.0}, {"date": "2026-02-13", "close": 12.17, "volume": 51134.0}, {"date": "2026-02-17", "close": 12.09, "volume": 14611.0}, {"date": "2026-02-18", "close": 12.12, "volume": 35670.0}, {"date": "2026-02-19", "close": 12.15, "volume": 49399.0}, {"date": "2026-02-20", "close": 12.14, "volume": 9744.0}, {"date": "2026-02-23", "close": 12.1, "volume": 11635.0}, {"date": "2026-02-24", "close": 12.115, "volume": 4541.0}, {"date": "2026-02-25", "close": 12.16, "volume": 12620.0}, {"date": "2026-02-26", "close": 12.1, "volume": 8386.0}, {"date": "2026-02-27", "close": 12.2, "volume": 33146.0}, {"date": "2026-03-02", "close": 12.17, "volume": 14152.0}, {"date": "2026-03-03", "close": 12.14, "volume": 20562.0}, {"date": "2026-03-04", "close": 12.1, "volume": 11753.0}, {"date": "2026-03-05", "close": 12.08, "volume": 6234.0}, {"date": "2026-03-06", "close": 12.08, "volume": 10158.0}, {"date": "2026-03-09", "close": 12.03, "volume": 5103.0}, {"date": "2026-03-10", "close": 12.045, "volume": 9095.0}, {"date": "2026-03-11", "close": 12.01, "volume": 10226.0}, {"date": "2026-03-12", "close": 12.0, "volume": 15784.0}, {"date": "2026-03-13", "close": 11.87, "volume": 42430.0}, {"date": "2026-03-16", "close": 11.915, "volume": 24623.0}, {"date": "2026-03-17", "close": 11.94, "volume": 17426.0}, {"date": "2026-03-18", "close": 11.97, "volume": 15969.0}, {"date": "2026-03-19", "close": 11.925, "volume": 6786.0}, {"date": "2026-03-20", "close": 11.92, "volume": 30156.0}, {"date": "2026-03-23", "close": 12.0, "volume": 7351.0}, {"date": "2026-03-24", "close": 11.97, "volume": 16104.0}, {"date": "2026-03-25", "close": 12.1, "volume": 9675.0}, {"date": "2026-03-26", "close": 12.0, "volume": 17264.0}, {"date": "2026-03-27", "close": 11.88, "volume": 17432.0}, {"date": "2026-03-30", "close": 12.055, "volume": 22589.0}, {"date": "2026-03-31", "close": 12.19, "volume": 18480.0}, {"date": "2026-04-01", "close": 12.17, "volume": 22587.0}, {"date": "2026-04-02", "close": 12.14, "volume": 6930.0}, {"date": "2026-04-06", "close": 12.13, "volume": 6454.0}, {"date": "2026-04-07", "close": 12.1, "volume": 4161.0}, {"date": "2026-04-08", "close": 12.15, "volume": 22316.0}, {"date": "2026-04-09", "close": 12.21, "volume": 9758.0}, {"date": "2026-04-10", "close": 12.175, "volume": 24857.0}, {"date": "2026-04-13", "close": 12.18, "volume": 4717.0}, {"date": "2026-04-14", "close": 12.19, "volume": 4417.0}, {"date": "2026-04-15", "close": 12.1399, "volume": 6763.0}, {"date": "2026-04-16", "close": 12.0, "volume": 36426.0}, {"date": "2026-04-17", "close": 12.11, "volume": 1965.0}, {"date": "2026-04-20", "close": 12.09, "volume": 11339.0}, {"date": "2026-04-21", "close": 12.09, "volume": 10978.0}, {"date": "2026-04-22", "close": 12.1269, "volume": 462.0}, {"date": "2026-04-23", "close": 12.0749, "volume": 889.0}, {"date": "2026-04-24", "close": 12.1201, "volume": 6611.0}, {"date": "2026-04-27", "close": 12.18, "volume": 11012.0}, {"date": "2026-04-28", "close": 12.0919, "volume": 11795.0}, {"date": "2026-04-29", "close": 12.16, "volume": 4965.0}, {"date": "2026-04-30", "close": 12.2, "volume": 4084.0}, {"date": "2026-05-01", "close": 12.23, "volume": 13531.0}, {"date": "2026-05-04", "close": 12.19, "volume": 27856.0}, {"date": "2026-05-05", "close": 12.21, "volume": 15223.0}, {"date": "2026-05-06", "close": 12.34, "volume": 30244.0}, {"date": "2026-05-07", "close": 12.3301, "volume": 17593.0}, {"date": "2026-05-08", "close": 12.37, "volume": 11613.0}, {"date": "2026-05-11", "close": 12.47, "volume": 35530.0}, {"date": "2026-05-12", "close": 12.44, "volume": 21346.0}, {"date": "2026-05-13", "close": 12.28, "volume": 13116.0}, {"date": "2026-05-14", "close": 12.26, "volume": 3022.0}, {"date": "2026-05-15", "close": 12.06, "volume": 3181.0}, {"date": "2026-05-18", "close": 12.05, "volume": 2469.0}, {"date": "2026-05-19", "close": 12.1, "volume": 23636.0}, {"date": "2026-05-20", "close": 12.19, "volume": 6973.0}, {"date": "2026-05-21", "close": 12.18, "volume": 1893.0}, {"date": "2026-05-22", "close": 12.15, "volume": 39200.0}, {"date": "2026-05-26", "close": 12.27, "volume": 4974.0}, {"date": "2026-05-27", "close": 12.24, "volume": 10931.0}, {"date": "2026-05-28", "close": 12.23, "volume": 4857.0}, {"date": "2026-05-29", "close": 12.23, "volume": 7719.0}, {"date": "2026-06-01", "close": 12.22, "volume": 6478.0}, {"date": "2026-06-02", "close": 12.22, "volume": 4537.0}, {"date": "2026-06-03", "close": 12.235, "volume": 29472.0}, {"date": "2026-06-04", "close": 12.27, "volume": 5672.0}, {"date": "2026-06-05", "close": 12.33, "volume": 2781.0}, {"date": "2026-06-08", "close": 12.335, "volume": 1442.0}, {"date": "2026-06-09", "close": 12.25, "volume": 4343.0}, {"date": "2026-06-10", "close": 12.28, "volume": 27304.0}, {"date": "2026-06-11", "close": 12.33, "volume": 2244.0}, {"date": "2026-06-12", "close": 12.33, "volume": 1640.0}, {"date": "2026-06-15", "close": 12.335, "volume": 2900.0}, {"date": "2026-06-16", "close": 12.22, "volume": 7090.0}, {"date": "2026-06-17", "close": 12.02, "volume": 39765.0}, {"date": "2026-06-18", "close": 12.15, "volume": 7510.0}, {"date": "2026-06-22", "close": 12.0001, "volume": 20286.0}, {"date": "2026-06-23", "close": 12.0, "volume": 2815.0}, {"date": "2026-06-24", "close": 12.0, "volume": 6179.0}, {"date": "2026-06-25", "close": 12.01, "volume": 14273.0}, {"date": "2026-06-26", "close": 12.0001, "volume": 1649.0}, {"date": "2026-06-29", "close": 12.03, "volume": 7225.0}, {"date": "2026-06-30", "close": 12.11, "volume": 13251.0}, {"date": "2026-07-01", "close": 12.2399, "volume": 11068.0}, {"date": "2026-07-02", "close": 12.24, "volume": 5578.0}, {"date": "2026-07-06", "close": 12.3, "volume": 8412.0}, {"date": "2026-07-07", "close": 12.3, "volume": 14672.0}, {"date": "2026-07-08", "close": 12.193, "volume": 757.0}, {"date": "2026-07-09", "close": 12.255, "volume": 11351.0}, {"date": "2026-07-10", "close": 12.225, "volume": 9851.0}, {"date": "2026-07-13", "close": 12.15, "volume": 6524.0}, {"date": "2026-07-14", "close": 12.1779, "volume": 2087.0}, {"date": "2026-07-15", "close": 12.1, "volume": 24164.0}, {"date": "2026-07-16", "close": 12.2, "volume": 46643.0}, {"date": "2026-07-17", "close": 12.22, "volume": 6033.0}, {"date": "2026-07-20", "close": 12.2, "volume": 17851.0}, {"date": "2026-07-21", "close": 12.2261, "volume": 2119.0}, {"date": "2026-07-22", "close": 12.2, "volume": 10051.0}, {"date": "2026-07-23", "close": 12.2001, "volume": 26954.0}, {"date": "2026-07-24", "close": 12.125, "volume": 4607.0}, {"date": "2026-07-27", "close": 12.1, "volume": 16164.0}, {"date": "2026-07-28", "close": 12.08, "volume": 5399.0}, {"date": "2026-07-29", "close": 12.0, "volume": 11951.0}, {"date": "2026-07-30", "close": 11.8, "volume": 16377.0}, {"date": "2026-07-31", "close": 11.42, "volume": 142387.0}, {"date": "2026-08-03", "close": 11.43, "volume": 62340.0}, {"date": "2026-08-04", "close": 11.48, "volume": 50192.0}, {"date": "2026-08-05", "close": 11.47, "volume": 49957.0}, {"date": "2026-08-06", "close": 11.4844, "volume": 10060.0}, {"date": "2026-08-07", "close": 11.58, "volume": 10053.0}, {"date": "2026-08-10", "close": 11.65, "volume": 22777.0}, {"date": "2026-08-11", "close": 11.53, "volume": 11345.0}, {"date": "2026-08-12", "close": 11.55, "volume": 26896.0}, {"date": "2026-08-13", "close": 11.6, "volume": 19070.0}, {"date": "2026-08-14", "close": 11.47, "volume": 16880.0}, {"date": "2026-08-17", "close": 11.42, "volume": 13078.0}, {"date": "2026-08-18", "close": 11.35, "volume": 21808.0}, {"date": "2026-08-19", "close": 11.28, "volume": 27344.0}, {"date": "2026-08-20", "close": 11.02, "volume": 77662.0}, {"date": "2026-08-21", "close": 11.02, "volume": 19987.0}, {"date": "2026-08-24", "close": 11.03, "volume": 34955.0}, {"date": "2026-08-25", "close": 11.08, "volume": 23137.0}, {"date": "2026-08-26", "close": 11.0, "volume": 25557.0}, {"date": "2026-08-27", "close": 10.97, "volume": 31296.0}, {"date": "2026-08-28", "close": 10.95, "volume": 33272.0}, {"date": "2026-08-31", "close": 10.88, "volume": 28737.0}, {"date": "2026-09-01", "close": 10.59, "volume": 114351.0}, {"date": "2026-09-02", "close": 10.51, "volume": 81836.0}, {"date": "2026-09-03", "close": 10.57, "volume": 20885.0}, {"date": "2026-09-04", "close": 10.58, "volume": 24027.0}, {"date": "2026-09-08", "close": 10.67, "volume": 83832.0}, {"date": "2026-09-09", "close": 10.55, "volume": 35358.0}, {"date": "2026-09-10", "close": 10.41, "volume": 70965.0}, {"date": "2026-09-11", "close": 10.495, "volume": 83683.0}, {"date": "2026-09-14", "close": 10.55, "volume": 41175.0}, {"date": "2026-09-15", "close": 10.33, "volume": 30113.0}, {"date": "2026-09-16", "close": 10.33, "volume": 32233.0}, {"date": "2026-09-17", "close": 10.47, "volume": 16999.0}, {"date": "2026-09-18", "close": 10.2, "volume": 95209.0}, {"date": "2026-09-21", "close": 10.16, "volume": 28129.0}, {"date": "2026-09-22", "close": 10.17, "volume": 5157.0}, {"date": "2026-09-23", "close": 10.03, "volume": 44064.0}, {"date": "2026-09-24", "close": 9.97, "volume": 55908.0}, {"date": "2026-09-25", "close": 9.91, "volume": 17165.0}, {"date": "2026-09-28", "close": 9.74, "volume": 44026.0}, {"date": "2026-09-29", "close": 9.51, "volume": 40407.0}, {"date": "2026-09-30", "close": 9.74, "volume": 62105.0}, {"date": "2026-10-01", "close": 9.97, "volume": 29599.0}, {"date": "2026-10-02", "close": 9.99, "volume": 25632.0}, {"date": "2026-10-05", "close": 9.76, "volume": 28257.0}, {"date": "2026-10-06", "close": 9.83, "volume": 9222.0}, {"date": "2026-10-07", "close": 9.74, "volume": 21670.0}, {"date": "2026-10-08", "close": 9.74, "volume": 11181.0}, {"date": "2026-10-09", "close": 9.84, "volume": 4074.0}, {"date": "2026-10-12", "close": 9.91, "volume": 9524.0}, {"date": "2026-10-13", "close": 10.035, "volume": 20592.0}, {"date": "2026-10-14", "close": 10.08, "volume": 43063.0}, {"date": "2026-10-15", "close": 10.08, "volume": 7393.0}, {"date": "2026-10-16", "close": 10.28, "volume": 64568.0}, {"date": "2026-10-19", "close": 10.22, "volume": 9561.0}, {"date": "2026-10-20", "close": 10.17, "volume": 9894.0}, {"date": "2026-10-21", "close": 10.145, "volume": 3486.0}, {"date": "2026-10-22", "close": 10.2, "volume": 26580.0}, {"date": "2026-10-23", "close": 10.13, "volume": 25417.0}, {"date": "2026-10-26", "close": 10.19, "volume": 34793.0}], "refreshing": true}