{"ticker": "NRK", "overview": {"cik": "1195739", "ticker": "NRK", "name": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005495", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0001195739-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293132", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-07", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-210846", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009709", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001195739-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002357", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0001195739-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000039", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-14", "title": "Form N-CEN", "accession": "0001193125-25-282465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000768", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269228", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008939", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016618", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0001195739-25-000005", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-10-01", "title": "Form CORRESP", "accession": "0001193125-25-226131", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002698", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000510", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-28", "title": "Form NPORT-P", "accession": "0001752724-25-180710", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-152778", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000376", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-114770", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-25-000320", "price_sensitive": false}]}, "description": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND trades as NRK on the NYSE and is registered in the United States. Privy Trades holds 21 insider filings for the company, from September 2010 to November 2023. Across those, 4 insiders disclosed 10 open-market purchases totalling $109.77M against 9 sales totalling $653.91M. The most recent filing on record is dated 27 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 109773504.3958, "sell_n": 9, "sell_sum": 653907964.9188, "net": -544134460.523, "insiders": 4, "first_date": "2010-09-08", "last_date": "2023-11-10"}, "metrics": {"ticker": "NRK", "has_prices": true, "as_of": "2026-08-07", "last": 10.46, "prev_close": 10.33, "change": 0.13000000000000078, "change_pct": 0.01258470474346571, "session_volume": 386013.0, "vwap_5": 10.358752785731905, "vwap_20": 10.443749863192386, "vwap_60": 10.520937061327649, "vwap_250": 10.210980104427597, "high_52w": 10.77, "low_52w": 9.89, "avg_volume_20": 245783.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005495", "src": "13DG", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.31% passive stake in NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005495-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001225208-23-010169", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9310.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $9K of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520823010169/0001225208-23-010169-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567670}, {"id": "0001225208-22-012109", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 450527.9724, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $451K of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822012109/0001225208-22-012109-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063030}, {"id": "0001225208-22-010961", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 420846.93, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $421K of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822010961/0001225208-22-010961-index.htm", "trade_date": "2022-10-13", "timestamp": "2022-10-13", "mins": 2133590}, {"id": "0001225208-22-008051", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 478895.6646, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822008051/0001225208-22-008051-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309270}, {"id": "0001225208-22-006838", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 487117.98880000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $487K of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822006838/0001225208-22-006838-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358230}, {"id": "0001225208-21-005090", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 115472.6496, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520821005090/0001225208-21-005090-index.htm", "trade_date": "2021-03-10", "timestamp": "2021-03-10", "mins": 2971670}, {"id": "0001209191-20-021722", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 41700000.0, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NRK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919120021722/0001209191-20-021722-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484310}, {"id": "0001225208-19-015031", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 482893.10919999995, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520819015031/0001225208-19-015031-index.htm", "trade_date": "2019-11-26", "timestamp": "2019-11-26", "mins": 3648470}, {"id": "0001209191-16-142175", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 80200000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $80.2M of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116142175/0001209191-16-142175-index.htm", "trade_date": "2016-09-16", "timestamp": "2016-09-16", "mins": 5327510}, {"id": "0001209191-16-141820", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30000000.0, "score": 81.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116141820/0001209191-16-141820-index.htm", "trade_date": "2016-09-14", "timestamp": "2016-09-14", "mins": 5330390}, {"id": "0001209191-16-141407", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 36500000.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116141407/0001209191-16-141407-index.htm", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331830}, {"id": "0001209191-16-133037", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $17M off the table in NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116133037/0001209191-16-133037-index.htm", "trade_date": "2016-07-14", "timestamp": "2016-07-14", "mins": 5419670}, {"id": "0001209191-16-103400", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$15M sale: A 10% owner lightens up on NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116103400/0001209191-16-103400-index.htm", "trade_date": "2016-02-26", "timestamp": "2016-02-26", "mins": 5619830}, {"id": "0001209191-16-102794", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16800000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $16.8M of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116102794/0001209191-16-102794-index.htm", "trade_date": "2016-02-24", "timestamp": "2016-02-24", "mins": 5622710}, {"id": "0001209191-15-028196", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $14M of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919115028196/0001209191-15-028196-index.htm", "trade_date": "2015-03-19", "timestamp": "2015-03-19", "mins": 6115190}, {"id": "0001209191-15-018568", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in NRK \u2014 A 10% owner offloads $10M", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919115018568/0001209191-15-018568-index.htm", "trade_date": "2015-02-24", "timestamp": "2015-02-24", "mins": 6148310}, {"id": "0001181431-14-028512", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 500000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $500M of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000118143114028512/0001181431-14-028512-index.htm", "trade_date": "2014-08-04", "timestamp": "2014-08-04", "mins": 6442070}, {"id": "0001181431-14-023071", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Wells Fargo BANK N A", "who_key": "WELLS FARGO BANK N A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 50700000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000118143114023071/0001181431-14-023071-index.htm", "trade_date": "2014-04-11", "timestamp": "2014-04-11", "mins": 6607670}, {"id": "0001225208-10-023274", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN INSURED NEW YORK TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 21210.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $21K of NRK PR C", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520810023274/0001225208-10-023274-index.htm", "trade_date": "2010-10-19", "timestamp": "2010-10-19", "mins": 8436470}, {"id": "0001225208-10-020697", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN INSURED NEW YORK TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15195.000000000002, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NRK PR C is buying \u2014 $15K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520810020697/0001225208-10-020697-index.htm", "trade_date": "2010-09-08", "timestamp": "2010-09-08", "mins": 8495510}], "recent_buys": [{"id": "0001225208-23-010169", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9310.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $9K of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520823010169/0001225208-23-010169-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567670}, {"id": "0001225208-22-012109", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 450527.9724, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $451K of NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822012109/0001225208-22-012109-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063030}, {"id": "0001225208-22-008051", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 478895.6646, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822008051/0001225208-22-008051-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309270}, {"id": "0001225208-21-005090", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 115472.6496, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520821005090/0001225208-21-005090-index.htm", "trade_date": "2021-03-10", "timestamp": "2021-03-10", "mins": 2971670}, {"id": "0001209191-20-021722", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 41700000.0, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NRK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919120021722/0001209191-20-021722-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484310}, {"id": "0001225208-19-015031", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 482893.10919999995, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520819015031/0001225208-19-015031-index.htm", "trade_date": "2019-11-26", "timestamp": "2019-11-26", "mins": 3648470}, {"id": "0001209191-16-141820", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30000000.0, "score": 81.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116141820/0001209191-16-141820-index.htm", "trade_date": "2016-09-14", "timestamp": "2016-09-14", "mins": 5330390}, {"id": "0001209191-16-141407", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE MUNICIPAL INCOME FUND", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 36500000.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116141407/0001209191-16-141407-index.htm", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331830}, {"id": "0001225208-10-023274", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN INSURED NEW YORK TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 21210.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $21K of NRK PR C", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520810023274/0001225208-10-023274-index.htm", "trade_date": "2010-10-19", "timestamp": "2010-10-19", "mins": 8436470}, {"id": "0001225208-10-020697", "src": "INSIDERS", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN INSURED NEW YORK TAX FREE ADVANTAGE MUNICIPAL FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15195.000000000002, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NRK PR C is buying \u2014 $15K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520810020697/0001225208-10-020697-index.htm", "trade_date": "2010-09-08", "timestamp": "2010-09-08", "mins": 8495510}], "institutional": [{"id": "13DG-0001445546-26-005495", "src": "13DG", "ticker": "NRK", "cik": "1195739", "company": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "company_raw": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.31% passive stake in NRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005495-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}], "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 New York AMT-Free Quality Municipal Income Fund ", "new_value": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001195739", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001195739", "applied": 1, "detected_at": "2026-10-26T09:58:14.832974"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 108200000.0, "sold": 653000000.0, "net": -544800000.0, "trades": 10, "top_score": 81.2, "lean": "selling", "history": [{"action": "BUY", "amount": 41700000.0, "date": "2020-03-19", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919120021722/0001209191-20-021722-index.htm"}, {"action": "SELL", "amount": 80200000.0, "date": "2016-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116142175/0001209191-16-142175-index.htm"}, {"action": "BUY", "amount": 30000000.0, "date": "2016-09-14", "score": 81.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116141820/0001209191-16-141820-index.htm"}, {"action": "BUY", "amount": 36500000.0, "date": "2016-09-13", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116141407/0001209191-16-141407-index.htm"}, {"action": "SELL", "amount": 17000000.0, "date": "2016-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116133037/0001209191-16-133037-index.htm"}, {"action": "SELL", "amount": 15000000.0, "date": "2016-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116103400/0001209191-16-103400-index.htm"}, {"action": "SELL", "amount": 16800000.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919116102794/0001209191-16-102794-index.htm"}, {"action": "SELL", "amount": 14000000.0, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919115028196/0001209191-15-028196-index.htm"}, {"action": "SELL", "amount": 10000000.0, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919115018568/0001209191-15-018568-index.htm"}, {"action": "SELL", "amount": 500000000.0, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000118143114028512/0001181431-14-028512-index.htm"}], "latest": {"action": "BUY", "amount": 41700000.0, "date": "2020-03-19", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000120919120021722/0001209191-20-021722-index.htm"}}, {"who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1527789.3958, "sold": 907964.9188000001, "net": 619824.477, "trades": 6, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 450527.9724, "date": "2022-12-01", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822012109/0001225208-22-012109-index.htm"}, {"action": "SELL", "amount": 420846.93, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822010961/0001225208-22-010961-index.htm"}, {"action": "BUY", "amount": 478895.6646, "date": "2022-06-13", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822008051/0001225208-22-008051-index.htm"}, {"action": "SELL", "amount": 487117.98880000005, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822006838/0001225208-22-006838-index.htm"}, {"action": "BUY", "amount": 115472.6496, "date": "2021-03-10", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520821005090/0001225208-21-005090-index.htm"}, {"action": "BUY", "amount": 482893.10919999995, "date": "2019-11-26", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520819015031/0001225208-19-015031-index.htm"}], "latest": {"action": "BUY", "amount": 450527.9724, "date": "2022-12-01", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520822012109/0001225208-22-012109-index.htm"}}, {"who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 36405.0, "sold": 0, "net": 36405.0, "trades": 2, "top_score": 41.2, "lean": "buying", "history": [{"action": "BUY", "amount": 21210.0, "date": "2010-10-19", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520810023274/0001225208-10-023274-index.htm"}, {"action": "BUY", "amount": 15195.000000000002, "date": "2010-09-08", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520810020697/0001225208-10-020697-index.htm"}], "latest": {"action": "BUY", "amount": 21210.0, "date": "2010-10-19", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520810023274/0001225208-10-023274-index.htm"}}, {"who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9310.0, "sold": 0, "net": 9310.0, "trades": 1, "top_score": 32.2, "lean": "buying", "history": [{"action": "BUY", "amount": 9310.0, "date": "2023-11-10", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520823010169/0001225208-23-010169-index.htm"}], "latest": {"action": "BUY", "amount": 9310.0, "date": "2023-11-10", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1195739/000122520823010169/0001225208-23-010169-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005495", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0001195739-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293132", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-07", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-210846", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009709", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001195739-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002357", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0001195739-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000039", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-14", "title": "Form N-CEN", "accession": "0001193125-25-282465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000768", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-269228", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008939", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-31", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-25-016618", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0001195739-25-000005", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-10-01", "title": "Form CORRESP", "accession": "0001193125-25-226131", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002698", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000510", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-28", "title": "Form NPORT-P", "accession": "0001752724-25-180710", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-152778", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000376", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "NUVEEN NEW YORK AMT-FREE QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-25-114770", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-25-000320", "price_sensitive": false}], "performance": {"ticker": "NRK", "has_prices": true, "summary": {"n": 10, "avg": -0.15449020897285085, "win_rate": 0.1, "best": 0.12231759656652366, "worst": -0.28159340659340654, "as_of": "2026-08-07"}, "buys": [{"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 9310.0, "date": "2023-11-10", "score": 32.2, "ref_price": 9.32, "return": 0.12231759656652366}, {"who": "PERRY MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 450527.9724, "date": "2022-12-01", "score": 51.9, "ref_price": 10.68, "return": -0.020599250936329482}, {"who": "PERRY MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 478895.6646, "date": "2022-06-13", "score": 52.2, "ref_price": 11.21, "return": -0.06690454950936663}, {"who": "PERRY MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 115472.6496, "date": "2021-03-10", "score": 48.3, "ref_price": 13.47, "return": -0.2234595397178916}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41700000.0, "date": "2020-03-19", "score": 72.7, "ref_price": 11.08, "return": -0.05595667870036094}, {"who": "PERRY MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 482893.10919999995, "date": "2019-11-26", "score": 52.2, "ref_price": 13.37, "return": -0.2176514584891547}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30000000.0, "date": "2016-09-14", "score": 81.2, "ref_price": 14.14, "return": -0.26025459688826025}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36500000.0, "date": "2016-09-13", "score": 67.2, "ref_price": 14.12, "return": -0.25920679886685544}, {"who": "MARTIN LARRY W", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21210.0, "date": "2010-10-19", "score": 41.2, "ref_price": 14.56, "return": -0.28159340659340654}, {"who": "MARTIN LARRY W", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15195.000000000002, "date": "2010-09-08", "score": 24.5, "ref_price": 14.56, "return": -0.28159340659340654}]}, "price_series": [{"date": "2016-08-03", "close": 14.56, "volume": 67498.0}, {"date": "2016-08-04", "close": 14.56, "volume": 60598.0}, {"date": "2016-08-05", "close": 14.52, "volume": 59607.0}, {"date": "2016-08-08", "close": 14.56, "volume": 33131.0}, {"date": "2016-08-09", "close": 14.55, "volume": 44089.0}, {"date": "2016-08-10", "close": 14.59, "volume": 89034.0}, {"date": "2016-08-11", "close": 14.51, "volume": 62794.0}, {"date": "2016-08-12", "close": 14.57, "volume": 54694.0}, {"date": "2016-08-15", "close": 14.51, "volume": 84046.0}, {"date": "2016-08-16", "close": 14.5, "volume": 73908.0}, {"date": "2016-08-17", "close": 14.5, "volume": 71051.0}, {"date": "2016-08-18", "close": 14.5, "volume": 88332.0}, {"date": "2016-08-19", "close": 14.43, "volume": 73514.0}, {"date": "2016-08-22", "close": 14.44, "volume": 118539.0}, {"date": "2016-08-23", "close": 14.38, "volume": 212694.0}, {"date": "2016-08-24", "close": 14.41, "volume": 53308.0}, {"date": "2016-08-25", "close": 14.4, "volume": 63234.0}, {"date": "2016-08-26", "close": 14.26, "volume": 135965.0}, {"date": "2016-08-29", "close": 14.3, "volume": 97405.0}, {"date": "2016-08-30", "close": 14.27, "volume": 79391.0}, {"date": "2016-08-31", "close": 14.37, "volume": 84716.0}, {"date": "2016-09-01", "close": 14.38, "volume": 85559.0}, {"date": "2016-09-02", "close": 14.36, "volume": 110257.0}, {"date": "2016-09-06", "close": 14.38, "volume": 150737.0}, {"date": "2016-09-07", "close": 14.36, "volume": 92454.0}, {"date": "2016-09-08", "close": 14.42, "volume": 89883.0}, {"date": "2016-09-09", "close": 14.23, "volume": 298441.0}, {"date": "2016-09-12", "close": 14.21, "volume": 87888.0}, {"date": "2016-09-13", "close": 14.12, "volume": 119521.0}, {"date": "2016-09-14", "close": 14.14, "volume": 176815.0}, {"date": "2016-09-15", "close": 14.12, "volume": 68727.0}, {"date": "2016-09-16", "close": 14.07, "volume": 83231.0}, {"date": "2016-09-19", "close": 14.16, "volume": 91715.0}, {"date": "2016-09-20", "close": 14.17, "volume": 101747.0}, {"date": "2016-09-21", "close": 14.22, "volume": 120903.0}, {"date": "2016-09-22", "close": 14.26, "volume": 147676.0}, {"date": "2016-09-23", "close": 14.24, "volume": 80326.0}, {"date": "2016-09-26", "close": 14.21, "volume": 71513.0}, {"date": "2016-09-27", "close": 14.2361, "volume": 60979.0}, {"date": "2016-09-28", "close": 14.24, "volume": 118490.0}, {"date": "2016-09-29", "close": 14.15, "volume": 49362.0}, {"date": "2016-09-30", "close": 14.12, "volume": 110097.0}, {"date": "2016-10-03", "close": 14.13, "volume": 109997.0}, {"date": "2016-10-04", "close": 13.95, "volume": 177277.0}, {"date": "2016-10-05", "close": 13.83, "volume": 243063.0}, {"date": "2016-10-06", "close": 13.72, "volume": 472611.0}, {"date": "2016-10-07", "close": 13.72, "volume": 279347.0}, {"date": "2016-10-10", "close": 13.71, "volume": 177234.0}, {"date": "2016-10-11", "close": 13.65, "volume": 184057.0}, {"date": "2016-10-12", "close": 13.49, "volume": 182389.0}, {"date": "2016-10-13", "close": 13.56, "volume": 549323.0}, {"date": "2016-10-14", "close": 13.47, "volume": 270143.0}, {"date": "2016-10-17", "close": 13.33, "volume": 316060.0}, {"date": "2016-10-18", "close": 13.54, "volume": 333246.0}, {"date": "2016-10-19", "close": 13.67, "volume": 251764.0}, {"date": "2016-10-20", "close": 13.65, "volume": 118487.0}, {"date": "2016-10-21", "close": 13.73, "volume": 181640.0}, {"date": "2016-10-24", "close": 13.72, "volume": 54396.0}, {"date": "2016-10-25", "close": 13.69, "volume": 88552.0}, {"date": "2016-10-26", "close": 13.6, "volume": 99565.0}, {"date": "2016-10-27", "close": 13.41, "volume": 245241.0}, {"date": "2016-10-28", "close": 13.37, "volume": 202313.0}, {"date": "2016-10-31", "close": 13.36, "volume": 104601.0}, {"date": "2016-11-01", "close": 13.4, "volume": 202667.0}, {"date": "2016-11-02", "close": 13.43, "volume": 171072.0}, {"date": "2016-11-03", "close": 13.45, "volume": 104355.0}, {"date": "2016-11-04", "close": 13.47, "volume": 119613.0}, {"date": "2016-11-07", "close": 13.53, "volume": 179416.0}, {"date": "2016-11-08", "close": 13.45, "volume": 112275.0}, {"date": "2016-11-09", "close": 13.14, "volume": 714111.0}, {"date": "2016-11-10", "close": 12.89, "volume": 539054.0}, {"date": "2016-11-11", "close": 12.87, "volume": 314179.0}, {"date": "2016-11-14", "close": 12.51, "volume": 830292.0}, {"date": "2016-11-15", "close": 12.69, "volume": 281951.0}, {"date": "2016-11-16", "close": 12.69, "volume": 266519.0}, {"date": "2016-11-17", "close": 12.6662, "volume": 158005.0}, {"date": "2016-11-18", "close": 12.53, "volume": 138410.0}, {"date": "2016-11-21", "close": 12.66, "volume": 183159.0}, {"date": "2016-11-22", "close": 12.75, "volume": 246184.0}, {"date": "2016-11-23", "close": 12.73, "volume": 140948.0}, {"date": "2016-11-25", "close": 12.64, "volume": 78187.0}, {"date": "2016-11-28", "close": 12.75, "volume": 167017.0}, {"date": "2016-11-29", "close": 12.76, "volume": 218850.0}, {"date": "2016-11-30", "close": 12.65, "volume": 204441.0}, {"date": "2016-12-01", "close": 12.51, "volume": 359930.0}, {"date": "2016-12-02", "close": 12.51, "volume": 228736.0}, {"date": "2016-12-05", "close": 12.52, "volume": 290596.0}, {"date": "2016-12-06", "close": 12.72, "volume": 334154.0}, {"date": "2016-12-07", "close": 12.87, "volume": 211568.0}, {"date": "2016-12-08", "close": 12.75, "volume": 299625.0}, {"date": "2016-12-09", "close": 12.66, "volume": 305692.0}, {"date": "2016-12-12", "close": 12.61, "volume": 278047.0}, {"date": "2016-12-13", "close": 12.65, "volume": 396463.0}, {"date": "2016-12-14", "close": 12.7, "volume": 500624.0}, {"date": "2016-12-15", "close": 12.6, "volume": 405593.0}, {"date": "2016-12-16", "close": 12.64, "volume": 150652.0}, {"date": "2016-12-19", "close": 12.62, "volume": 341688.0}, {"date": "2016-12-20", "close": 12.72, "volume": 312716.0}, {"date": "2016-12-21", "close": 12.81, "volume": 280534.0}, {"date": "2016-12-22", "close": 12.81, "volume": 201504.0}, {"date": "2016-12-23", "close": 12.8, "volume": 212908.0}, {"date": "2016-12-27", "close": 12.73, "volume": 158279.0}, {"date": "2016-12-28", "close": 12.74, "volume": 209082.0}, {"date": "2016-12-29", "close": 12.79, "volume": 193830.0}, {"date": "2016-12-30", "close": 12.81, "volume": 204504.0}, {"date": "2017-01-03", "close": 12.79, "volume": 113398.0}, {"date": "2017-01-04", "close": 12.85, "volume": 163631.0}, {"date": "2017-01-05", "close": 12.91, "volume": 162860.0}, {"date": "2017-01-06", "close": 12.92, "volume": 94793.0}, {"date": "2017-01-09", "close": 12.96, "volume": 92585.0}, {"date": "2017-01-10", "close": 12.98, "volume": 83953.0}, {"date": "2017-01-11", "close": 12.88, "volume": 92022.0}, {"date": "2017-01-12", "close": 12.93, "volume": 143863.0}, {"date": "2017-01-13", "close": 12.93, "volume": 110387.0}, {"date": "2017-01-17", "close": 12.92, "volume": 219274.0}, {"date": "2017-01-18", "close": 12.91, "volume": 196215.0}, {"date": "2017-01-19", "close": 12.87, "volume": 249311.0}, {"date": "2017-01-20", "close": 12.82, "volume": 129391.0}, {"date": "2017-01-23", "close": 12.86, "volume": 236293.0}, {"date": "2017-01-24", "close": 12.8, "volume": 179326.0}, {"date": "2017-01-25", "close": 12.77, "volume": 215276.0}, {"date": "2017-01-26", "close": 12.84, "volume": 92554.0}, {"date": "2017-01-27", "close": 12.85, "volume": 150373.0}, {"date": "2017-01-30", "close": 12.87, "volume": 173285.0}, {"date": "2017-01-31", "close": 12.96, "volume": 96217.0}, {"date": "2017-02-01", "close": 12.93, "volume": 107290.0}, {"date": "2017-02-02", "close": 12.91, "volume": 148834.0}, {"date": "2017-02-03", "close": 12.96, "volume": 89736.0}, {"date": "2017-02-06", "close": 12.98, "volume": 88128.0}, {"date": "2017-02-07", "close": 13.03, "volume": 104931.0}, {"date": "2017-02-08", "close": 13.05, "volume": 89092.0}, {"date": "2017-02-09", "close": 12.99, "volume": 85395.0}, {"date": "2017-02-10", "close": 12.99, "volume": 111609.0}, {"date": "2017-02-13", "close": 12.9, "volume": 131674.0}, {"date": "2017-02-14", "close": 12.84, "volume": 95829.0}, {"date": "2017-02-15", "close": 12.73, "volume": 230782.0}, {"date": "2017-02-16", "close": 12.8, "volume": 226066.0}, {"date": "2017-02-17", "close": 12.8, "volume": 88342.0}, {"date": "2017-02-21", "close": 12.83, "volume": 74551.0}, {"date": "2017-02-22", "close": 12.84, "volume": 57862.0}, {"date": "2017-02-23", "close": 12.87, "volume": 94105.0}, {"date": "2017-02-24", "close": 12.92, "volume": 93206.0}, {"date": "2017-02-27", "close": 12.88, "volume": 163894.0}, {"date": "2017-02-28", "close": 12.93, "volume": 161026.0}, {"date": "2017-03-01", "close": 12.92, "volume": 155050.0}, {"date": "2017-03-02", "close": 12.84, "volume": 94543.0}, {"date": "2017-03-03", "close": 12.81, "volume": 89248.0}, {"date": "2017-03-06", "close": 12.79, "volume": 135075.0}, {"date": "2017-03-07", "close": 12.77, "volume": 147509.0}, {"date": "2017-03-08", "close": 12.73, "volume": 178268.0}, {"date": "2017-03-09", "close": 12.6, "volume": 256242.0}, {"date": "2017-03-10", "close": 12.62, "volume": 168300.0}, {"date": "2017-03-13", "close": 12.55, "volume": 96482.0}, {"date": "2017-03-14", "close": 12.54, "volume": 142070.0}, {"date": "2017-03-15", "close": 12.65, "volume": 164164.0}, {"date": "2017-03-16", "close": 12.61, "volume": 84382.0}, {"date": "2017-03-17", "close": 12.67, "volume": 121465.0}, {"date": "2017-03-20", "close": 12.71, "volume": 78017.0}, {"date": "2017-03-21", "close": 12.75, "volume": 136976.0}, {"date": "2017-03-22", "close": 12.81, "volume": 88034.0}, {"date": "2017-03-23", "close": 12.79, "volume": 78501.0}, {"date": "2017-03-24", "close": 12.86, "volume": 78302.0}, {"date": "2017-03-27", "close": 12.87, "volume": 73133.0}, {"date": "2017-03-28", "close": 12.89, "volume": 72477.0}, {"date": "2017-03-29", "close": 12.91, "volume": 79939.0}, {"date": "2017-03-30", "close": 12.93, "volume": 36081.0}, {"date": "2017-03-31", "close": 12.98, "volume": 58972.0}, {"date": "2017-04-03", "close": 13.02, "volume": 111951.0}, {"date": "2017-04-04", "close": 13.01, "volume": 76866.0}, {"date": "2017-04-05", "close": 12.98, "volume": 112217.0}, {"date": "2017-04-06", "close": 13.03, "volume": 104919.0}, {"date": "2017-04-07", "close": 13.01, "volume": 173408.0}, {"date": "2017-04-10", "close": 13.15, "volume": 103130.0}, {"date": "2017-04-11", "close": 13.06, "volume": 194025.0}, {"date": "2017-04-12", "close": 13.11, "volume": 92322.0}, {"date": "2017-04-13", "close": 13.11, "volume": 93944.0}, {"date": "2017-04-17", "close": 13.11, "volume": 78377.0}, {"date": "2017-04-18", "close": 13.1, "volume": 96852.0}, {"date": "2017-04-19", "close": 13.12, "volume": 87739.0}, {"date": "2017-04-20", "close": 13.08, "volume": 111447.0}, {"date": "2017-04-21", "close": 13.07, "volume": 90637.0}, {"date": "2017-04-24", "close": 13.06, "volume": 83054.0}, {"date": "2017-04-25", "close": 13.01, "volume": 101994.0}, {"date": "2017-04-26", "close": 13.03, "volume": 142945.0}, {"date": "2017-04-27", "close": 13.12, "volume": 78616.0}, {"date": "2017-04-28", "close": 13.11, "volume": 117351.0}, {"date": "2017-05-01", "close": 13.12, "volume": 120077.0}, {"date": "2017-05-02", "close": 13.14, "volume": 163038.0}, {"date": "2017-05-03", "close": 13.08, "volume": 136527.0}, {"date": "2017-05-04", "close": 13.08, "volume": 125410.0}, {"date": "2017-05-05", "close": 13.04, "volume": 140154.0}, {"date": "2017-05-08", "close": 13.06, "volume": 113474.0}, {"date": "2017-05-09", "close": 12.98, "volume": 235202.0}, {"date": "2017-05-10", "close": 12.96, "volume": 145737.0}, {"date": "2017-05-11", "close": 12.96, "volume": 110087.0}, {"date": "2017-05-12", "close": 13.07, "volume": 203797.0}, {"date": "2017-05-15", "close": 13.1, "volume": 94896.0}, {"date": "2017-05-16", "close": 13.08, "volume": 72231.0}, {"date": "2017-05-17", "close": 13.12, "volume": 55689.0}, {"date": "2017-05-18", "close": 13.04, "volume": 188674.0}, {"date": "2017-05-19", "close": 13.05, "volume": 123094.0}, {"date": "2017-05-22", "close": 13.07, "volume": 60369.0}, {"date": "2017-05-23", "close": 13.11, "volume": 79661.0}, {"date": "2017-05-24", "close": 13.11, "volume": 109899.0}, {"date": "2017-05-25", "close": 13.05, "volume": 127058.0}, {"date": "2017-05-26", "close": 13.08, "volume": 153111.0}, {"date": "2017-05-30", "close": 13.1, "volume": 109997.0}, {"date": "2017-05-31", "close": 13.17, "volume": 108139.0}, {"date": "2017-06-01", "close": 13.2, "volume": 149045.0}, {"date": "2017-06-02", "close": 13.23, "volume": 288841.0}, {"date": "2017-06-05", "close": 13.21, "volume": 75169.0}, {"date": "2017-06-06", "close": 13.25, "volume": 92897.0}, {"date": "2017-06-07", "close": 13.24, "volume": 73624.0}, {"date": "2017-06-08", "close": 13.26, "volume": 84377.0}, {"date": "2017-06-09", "close": 13.22, "volume": 61784.0}, {"date": "2017-06-12", "close": 13.2, "volume": 33904.0}, {"date": "2017-06-13", "close": 13.17, "volume": 92762.0}, {"date": "2017-06-14", "close": 13.17, "volume": 122726.0}, {"date": "2017-06-15", "close": 13.17, "volume": 85140.0}, {"date": "2017-06-16", "close": 13.19, "volume": 105923.0}, {"date": "2017-06-19", "close": 13.19, "volume": 125518.0}, {"date": "2017-06-20", "close": 13.23, "volume": 38662.0}, {"date": "2017-06-21", "close": 13.25, "volume": 74196.0}, {"date": "2017-06-22", "close": 13.23, "volume": 115588.0}, {"date": "2017-06-23", "close": 13.23, "volume": 68840.0}, {"date": "2017-06-26", "close": 13.22, "volume": 153438.0}, {"date": "2017-06-27", "close": 13.19, "volume": 144672.0}, {"date": "2017-06-28", "close": 13.25, "volume": 116996.0}, {"date": "2017-06-29", "close": 13.14, "volume": 107594.0}, {"date": "2017-06-30", "close": 13.11, "volume": 186087.0}, {"date": "2017-07-03", "close": 13.16, "volume": 105794.0}, {"date": "2017-07-05", "close": 13.19, "volume": 124101.0}, {"date": "2017-07-06", "close": 13.09, "volume": 144319.0}, {"date": "2017-07-07", "close": 13.05, "volume": 109484.0}, {"date": "2017-07-10", "close": 13.14, "volume": 89169.0}, {"date": "2017-07-11", "close": 13.15, "volume": 100975.0}, {"date": "2017-07-12", "close": 13.14, "volume": 66046.0}, {"date": "2017-07-13", "close": 13.17, "volume": 168693.0}, {"date": "2017-07-14", "close": 13.2, "volume": 203467.0}, {"date": "2017-07-17", "close": 13.185, "volume": 75338.0}, {"date": "2017-07-18", "close": 13.25, "volume": 108324.0}, {"date": "2017-07-19", "close": 13.26, "volume": 74269.0}, {"date": "2017-07-20", "close": 13.24, "volume": 79283.0}, {"date": "2017-07-21", "close": 13.25, "volume": 95180.0}, {"date": "2017-07-24", "close": 13.25, "volume": 63401.0}, {"date": "2017-07-25", "close": 13.26, "volume": 149104.0}, {"date": "2017-07-26", "close": 13.29, "volume": 73787.0}, {"date": "2017-07-27", "close": 13.25, "volume": 109951.0}, {"date": "2017-07-28", "close": 13.29, "volume": 73711.0}, {"date": "2017-07-31", "close": 13.34, "volume": 155523.0}, {"date": "2017-08-01", "close": 13.35, "volume": 151464.0}, {"date": "2017-08-02", "close": 13.4, "volume": 128878.0}, {"date": "2017-08-03", "close": 13.4, "volume": 135583.0}, {"date": "2017-08-04", "close": 13.335, "volume": 71591.0}, {"date": "2017-08-07", "close": 13.37, "volume": 67006.0}, {"date": "2017-08-08", "close": 13.32, "volume": 100650.0}, {"date": "2017-08-09", "close": 13.295, "volume": 112353.0}, {"date": "2017-08-10", "close": 13.24, "volume": 243601.0}, {"date": "2017-08-11", "close": 13.23, "volume": 98028.0}, {"date": "2017-08-14", "close": 13.18, "volume": 77396.0}, {"date": "2017-08-15", "close": 13.14, "volume": 47879.0}, {"date": "2017-08-16", "close": 13.2, "volume": 147676.0}, {"date": "2017-08-17", "close": 13.22, "volume": 47311.0}, {"date": "2017-08-18", "close": 13.27, "volume": 71473.0}, {"date": "2017-08-21", "close": 13.32, "volume": 95959.0}, {"date": "2017-08-22", "close": 13.27, "volume": 122665.0}, {"date": "2017-08-23", "close": 13.33, "volume": 69688.0}, {"date": "2017-08-24", "close": 13.27, "volume": 81038.0}, {"date": "2017-08-25", "close": 13.3, "volume": 61227.0}, {"date": "2017-08-28", "close": 13.3, "volume": 142180.0}, {"date": "2017-08-29", "close": 13.41, "volume": 103672.0}, {"date": "2017-08-30", "close": 13.37, "volume": 48935.0}, {"date": "2017-08-31", "close": 13.37, "volume": 67942.0}, {"date": "2017-09-01", "close": 13.43, "volume": 60369.0}, {"date": "2017-09-05", "close": 13.37, "volume": 77834.0}, {"date": "2017-09-06", "close": 13.38, "volume": 68663.0}, {"date": "2017-09-07", "close": 13.38, "volume": 101036.0}, {"date": "2017-09-08", "close": 13.39, "volume": 110756.0}, {"date": "2017-09-11", "close": 13.43, "volume": 81387.0}, {"date": "2017-09-12", "close": 13.41, "volume": 65072.0}, {"date": "2017-09-13", "close": 13.39, "volume": 80911.0}, {"date": "2017-09-14", "close": 13.35, "volume": 73157.0}, {"date": "2017-09-15", "close": 13.34, "volume": 44054.0}, {"date": "2017-09-18", "close": 13.35, "volume": 67700.0}, {"date": "2017-09-19", "close": 13.29, "volume": 82591.0}, {"date": "2017-09-20", "close": 13.25, "volume": 57739.0}, {"date": "2017-09-21", "close": 13.21, "volume": 68209.0}, {"date": "2017-09-22", "close": 13.24, "volume": 57595.0}, {"date": "2017-09-25", "close": 13.24, "volume": 68106.0}, {"date": "2017-09-26", "close": 13.22, "volume": 78735.0}, {"date": "2017-09-27", "close": 13.15, "volume": 118015.0}, {"date": "2017-09-28", "close": 13.16, "volume": 100393.0}, {"date": "2017-09-29", "close": 13.2, "volume": 97981.0}, {"date": "2017-10-02", "close": 13.18, "volume": 84888.0}, {"date": "2017-10-03", "close": 13.2, "volume": 105014.0}, {"date": "2017-10-04", "close": 13.16, "volume": 71740.0}, {"date": "2017-10-05", "close": 13.14, "volume": 115897.0}, {"date": "2017-10-06", "close": 13.14, "volume": 83335.0}, {"date": "2017-10-09", "close": 13.09, "volume": 166917.0}, {"date": "2017-10-10", "close": 13.11, "volume": 83524.0}, {"date": "2017-10-11", "close": 13.15, "volume": 87994.0}, {"date": "2017-10-12", "close": 13.14, "volume": 89090.0}, {"date": "2017-10-13", "close": 13.15, "volume": 54027.0}, {"date": "2017-10-16", "close": 13.14, "volume": 120525.0}, {"date": "2017-10-17", "close": 13.19, "volume": 165202.0}, {"date": "2017-10-18", "close": 13.2, "volume": 144399.0}, {"date": "2017-10-19", "close": 13.17, "volume": 115545.0}, {"date": "2017-10-20", "close": 13.09, "volume": 115268.0}, {"date": "2017-10-23", "close": 13.08, "volume": 95120.0}, {"date": "2017-10-24", "close": 13.11, "volume": 69515.0}, {"date": "2017-10-25", "close": 13.07, "volume": 104656.0}, {"date": "2017-10-26", "close": 12.96, "volume": 181671.0}, {"date": "2017-10-27", "close": 12.92, "volume": 319465.0}, {"date": "2017-10-30", "close": 12.94, "volume": 59775.0}, {"date": "2017-10-31", "close": 12.96, "volume": 160842.0}, {"date": "2017-11-01", "close": 12.98, "volume": 105084.0}, {"date": "2017-11-02", "close": 13.02, "volume": 127873.0}, {"date": "2017-11-03", "close": 12.98, "volume": 106916.0}, {"date": "2017-11-06", "close": 12.96, "volume": 179729.0}, {"date": "2017-11-07", "close": 13.0, "volume": 115986.0}, {"date": "2017-11-08", "close": 13.04, "volume": 153911.0}, {"date": "2017-11-09", "close": 13.0, "volume": 81376.0}, {"date": "2017-11-10", "close": 12.96, "volume": 59197.0}, {"date": "2017-11-13", "close": 13.13, "volume": 151698.0}, {"date": "2017-11-14", "close": 13.09, "volume": 116995.0}, {"date": "2017-11-15", "close": 13.07, "volume": 154592.0}, {"date": "2017-11-16", "close": 13.1, "volume": 69131.0}, {"date": "2017-11-17", "close": 13.08, "volume": 79447.0}, {"date": "2017-11-20", "close": 12.98, "volume": 139726.0}, {"date": "2017-11-21", "close": 13.0, "volume": 137150.0}, {"date": "2017-11-22", "close": 12.97, "volume": 166409.0}, {"date": "2017-11-24", "close": 12.95, "volume": 61296.0}, {"date": "2017-11-27", "close": 12.93, "volume": 169493.0}, {"date": "2017-11-28", "close": 12.94, "volume": 157860.0}, {"date": "2017-11-29", "close": 12.89, "volume": 206557.0}, {"date": "2017-11-30", "close": 12.93, "volume": 151512.0}, {"date": "2017-12-01", "close": 12.98, "volume": 287701.0}, {"date": "2017-12-04", "close": 12.89, "volume": 375620.0}, {"date": "2017-12-05", "close": 12.97, "volume": 144259.0}, {"date": "2017-12-06", "close": 13.07, "volume": 151970.0}, {"date": "2017-12-07", "close": 13.1, "volume": 120000.0}, {"date": "2017-12-08", "close": 13.03, "volume": 187624.0}, {"date": "2017-12-11", "close": 13.02, "volume": 84956.0}, {"date": "2017-12-12", "close": 13.0, "volume": 182655.0}, {"date": "2017-12-13", "close": 13.0, "volume": 165834.0}, {"date": "2017-12-14", "close": 12.96, "volume": 184538.0}, {"date": "2017-12-15", "close": 12.93, "volume": 109365.0}, {"date": "2017-12-18", "close": 12.88, "volume": 218335.0}, {"date": "2017-12-19", "close": 12.85, "volume": 170647.0}, {"date": "2017-12-20", "close": 12.76, "volume": 351580.0}, {"date": "2017-12-21", "close": 12.77, "volume": 227793.0}, {"date": "2017-12-22", "close": 12.75, "volume": 346331.0}, {"date": "2017-12-26", "close": 12.77, "volume": 262394.0}, {"date": "2017-12-27", "close": 12.84, "volume": 182853.0}, {"date": "2017-12-28", "close": 12.86, "volume": 222423.0}, {"date": "2017-12-29", "close": 12.96, "volume": 257217.0}, {"date": "2018-01-02", "close": 12.98, "volume": 106273.0}, {"date": "2018-01-03", "close": 13.03, "volume": 65665.0}, {"date": "2018-01-04", "close": 13.03, "volume": 95566.0}, {"date": "2018-01-05", "close": 13.0, "volume": 142414.0}, {"date": "2018-01-08", "close": 12.98, "volume": 91415.0}, {"date": "2018-01-09", "close": 12.92, "volume": 151261.0}, {"date": "2018-01-10", "close": 12.89, "volume": 120674.0}, {"date": "2018-01-11", "close": 12.81, "volume": 121112.0}, {"date": "2018-01-12", "close": 12.8, "volume": 114215.0}, {"date": "2018-01-16", "close": 12.77, "volume": 166833.0}, {"date": "2018-01-17", "close": 12.73, "volume": 156976.0}, {"date": "2018-01-18", "close": 12.69, "volume": 150021.0}, {"date": "2018-01-19", "close": 12.73, "volume": 149044.0}, {"date": "2018-01-22", "close": 12.705, "volume": 112122.0}, {"date": "2018-01-23", "close": 12.71, "volume": 108293.0}, {"date": "2018-01-24", "close": 12.72, "volume": 91325.0}, {"date": "2018-01-25", "close": 12.67, "volume": 180346.0}, {"date": "2018-01-26", "close": 12.6, "volume": 200920.0}, {"date": "2018-01-29", "close": 12.42, "volume": 414303.0}, {"date": "2018-01-30", "close": 12.38, "volume": 438106.0}, {"date": "2018-01-31", "close": 12.35, "volume": 387072.0}, {"date": "2018-02-01", "close": 12.35, "volume": 265686.0}, {"date": "2018-02-02", "close": 12.36, "volume": 250137.0}, {"date": "2018-02-05", "close": 12.34, "volume": 147573.0}, {"date": "2018-02-06", "close": 12.33, "volume": 199633.0}, {"date": "2018-02-07", "close": 12.4, "volume": 309037.0}, {"date": "2018-02-08", "close": 12.44, "volume": 506684.0}, {"date": "2018-02-09", "close": 12.35, "volume": 132605.0}, {"date": "2018-02-12", "close": 12.39, "volume": 88885.0}, {"date": "2018-02-13", "close": 12.43, "volume": 75188.0}, {"date": "2018-02-14", "close": 12.34, "volume": 178715.0}, {"date": "2018-02-15", "close": 12.37, "volume": 102546.0}, {"date": "2018-02-16", "close": 12.35, "volume": 217947.0}, {"date": "2018-02-20", "close": 12.36, "volume": 190789.0}, {"date": "2018-02-21", "close": 12.31, "volume": 192402.0}, {"date": "2018-02-22", "close": 12.27, "volume": 181061.0}, {"date": "2018-02-23", "close": 12.31, "volume": 152393.0}, {"date": "2018-02-26", "close": 12.32, "volume": 119181.0}, {"date": "2018-02-27", "close": 12.32, "volume": 121486.0}, {"date": "2018-02-28", "close": 12.31, "volume": 140689.0}, {"date": "2018-03-01", "close": 12.3, "volume": 112843.0}, {"date": "2018-03-02", "close": 12.27, "volume": 135939.0}, {"date": "2018-03-05", "close": 12.36, "volume": 128584.0}, {"date": "2018-03-06", "close": 12.38, "volume": 51232.0}, {"date": "2018-03-07", "close": 12.38, "volume": 129600.0}, {"date": "2018-03-08", "close": 12.39, "volume": 79084.0}, {"date": "2018-03-09", "close": 12.39, "volume": 201781.0}, {"date": "2018-03-12", "close": 12.28, "volume": 165805.0}, {"date": "2018-03-13", "close": 12.32, "volume": 167310.0}, {"date": "2018-03-14", "close": 12.23, "volume": 149234.0}, {"date": "2018-03-15", "close": 12.18, "volume": 84576.0}, {"date": "2018-03-16", "close": 12.18, "volume": 60905.0}, {"date": "2018-03-19", "close": 12.08, "volume": 145108.0}, {"date": "2018-03-20", "close": 12.05, "volume": 195034.0}, {"date": "2018-03-21", "close": 12.03, "volume": 196710.0}, {"date": "2018-03-22", "close": 12.095, "volume": 148024.0}, {"date": "2018-03-23", "close": 12.08, "volume": 169621.0}, {"date": "2018-03-26", "close": 12.09, "volume": 142289.0}, {"date": "2018-03-27", "close": 12.09, "volume": 86463.0}, {"date": "2018-03-28", "close": 12.13, "volume": 183898.0}, {"date": "2018-03-29", "close": 12.16, "volume": 144268.0}, {"date": "2018-04-02", "close": 12.19, "volume": 97625.0}, {"date": "2018-04-03", "close": 12.15, "volume": 164450.0}, {"date": "2018-04-04", "close": 12.17, "volume": 90333.0}, {"date": "2018-04-05", "close": 12.14, "volume": 90584.0}, {"date": "2018-04-06", "close": 12.16, "volume": 72674.0}, {"date": "2018-04-09", "close": 12.18, "volume": 88527.0}, {"date": "2018-04-10", "close": 12.13, "volume": 126077.0}, {"date": "2018-04-11", "close": 12.16, "volume": 180111.0}, {"date": "2018-04-12", "close": 12.065, "volume": 148122.0}, {"date": "2018-04-13", "close": 12.06, "volume": 100167.0}, {"date": "2018-04-16", "close": 12.02, "volume": 262136.0}, {"date": "2018-04-17", "close": 12.03, "volume": 150512.0}, {"date": "2018-04-18", "close": 11.99, "volume": 263942.0}, {"date": "2018-04-19", "close": 11.95, "volume": 298011.0}, {"date": "2018-04-20", "close": 11.96, "volume": 282767.0}, {"date": "2018-04-23", "close": 11.89, "volume": 132649.0}, {"date": "2018-04-24", "close": 11.94, "volume": 86543.0}, {"date": "2018-04-25", "close": 11.895, "volume": 138221.0}, {"date": "2018-04-26", "close": 11.93, "volume": 155417.0}, {"date": "2018-04-27", "close": 12.01, "volume": 177169.0}, {"date": "2018-04-30", "close": 12.06, "volume": 441733.0}, {"date": "2018-05-01", "close": 11.99, "volume": 275580.0}, {"date": "2018-05-02", "close": 12.0, "volume": 164323.0}, {"date": "2018-05-03", "close": 12.06, "volume": 104271.0}, {"date": "2018-05-04", "close": 12.05, "volume": 144332.0}, {"date": "2018-05-07", "close": 12.05, "volume": 134674.0}, {"date": "2018-05-08", "close": 12.07, "volume": 134731.0}, {"date": "2018-05-09", "close": 12.03, "volume": 140452.0}, {"date": "2018-05-10", "close": 12.08, "volume": 141392.0}, {"date": "2018-05-11", "close": 12.12, "volume": 126537.0}, {"date": "2018-05-14", "close": 12.11, "volume": 199268.0}, {"date": "2018-05-15", "close": 12.08, "volume": 270216.0}, {"date": "2018-05-16", "close": 12.05, "volume": 147903.0}, {"date": "2018-05-17", "close": 12.0, "volume": 156822.0}, {"date": "2018-05-18", "close": 12.02, "volume": 69968.0}, {"date": "2018-05-21", "close": 12.04, "volume": 160580.0}, {"date": "2018-05-22", "close": 11.98, "volume": 91881.0}, {"date": "2018-05-23", "close": 12.03, "volume": 145405.0}, {"date": "2018-05-24", "close": 12.09, "volume": 182969.0}, {"date": "2018-05-25", "close": 12.13, "volume": 159407.0}, {"date": "2018-05-29", "close": 12.15, "volume": 171467.0}, {"date": "2018-05-30", "close": 12.13, "volume": 180786.0}, {"date": "2018-05-31", "close": 12.15, "volume": 188621.0}, {"date": "2018-06-01", "close": 12.13, "volume": 133954.0}, {"date": "2018-06-04", "close": 12.13, "volume": 174364.0}, {"date": "2018-06-05", "close": 12.13, "volume": 140161.0}, {"date": "2018-06-06", "close": 12.12, "volume": 75501.0}, {"date": "2018-06-07", "close": 12.14, "volume": 69817.0}, {"date": "2018-06-08", "close": 12.14, "volume": 79549.0}, {"date": "2018-06-11", "close": 12.14, "volume": 72755.0}, {"date": "2018-06-12", "close": 12.17, "volume": 91154.0}, {"date": "2018-06-13", "close": 12.14, "volume": 57056.0}, {"date": "2018-06-14", "close": 12.1, "volume": 104108.0}, {"date": "2018-06-15", "close": 12.06, "volume": 103612.0}, {"date": "2018-06-18", "close": 12.06, "volume": 124907.0}, {"date": "2018-06-19", "close": 12.1, "volume": 126459.0}, {"date": "2018-06-20", "close": 12.13, "volume": 161615.0}, {"date": "2018-06-21", "close": 12.13, "volume": 139067.0}, {"date": "2018-06-22", "close": 12.11, "volume": 87450.0}, {"date": "2018-06-25", "close": 12.11, "volume": 215018.0}, {"date": "2018-06-26", "close": 12.16, "volume": 108764.0}, {"date": "2018-06-27", "close": 12.18, "volume": 75958.0}, {"date": "2018-06-28", "close": 12.195, "volume": 92320.0}, {"date": "2018-06-29", "close": 12.23, "volume": 112593.0}, {"date": "2018-07-02", "close": 12.28, "volume": 73637.0}, {"date": "2018-07-03", "close": 12.24, "volume": 64800.0}, {"date": "2018-07-05", "close": 12.28, "volume": 109521.0}, {"date": "2018-07-06", "close": 12.285, "volume": 69784.0}, {"date": "2018-07-09", "close": 12.26, "volume": 103703.0}, {"date": "2018-07-10", "close": 12.26, "volume": 108361.0}, {"date": "2018-07-11", "close": 12.27, "volume": 108756.0}, {"date": "2018-07-12", "close": 12.22, "volume": 109557.0}, {"date": "2018-07-13", "close": 12.21, "volume": 101862.0}, {"date": "2018-07-16", "close": 12.16, "volume": 92470.0}, {"date": "2018-07-17", "close": 12.16, "volume": 102114.0}, {"date": "2018-07-18", "close": 12.2, "volume": 93913.0}, {"date": "2018-07-19", "close": 12.21, "volume": 91253.0}, {"date": "2018-07-20", "close": 12.21, "volume": 80641.0}, {"date": "2018-07-23", "close": 12.17, "volume": 137354.0}, {"date": "2018-07-24", "close": 12.16, "volume": 110859.0}, {"date": "2018-07-25", "close": 12.16, "volume": 125785.0}, {"date": "2018-07-26", "close": 12.19, "volume": 47957.0}, {"date": "2018-07-27", "close": 12.17, "volume": 77233.0}, {"date": "2018-07-30", "close": 12.15, "volume": 78954.0}, {"date": "2018-07-31", "close": 12.13, "volume": 87892.0}, {"date": "2018-08-01", "close": 12.14, "volume": 100601.0}, {"date": "2018-08-02", "close": 12.16, "volume": 74627.0}, {"date": "2018-08-03", "close": 12.17, "volume": 44203.0}, {"date": "2018-08-06", "close": 12.21, "volume": 129419.0}, {"date": "2018-08-07", "close": 12.23, "volume": 125847.0}, {"date": "2018-08-08", "close": 12.2, "volume": 90442.0}, {"date": "2018-08-09", "close": 12.183, "volume": 206291.0}, {"date": "2018-08-10", "close": 12.18, "volume": 62371.0}, {"date": "2018-08-13", "close": 12.1999, "volume": 72387.0}, {"date": "2018-08-14", "close": 12.18, "volume": 40938.0}, {"date": "2018-08-15", "close": 12.18, "volume": 138739.0}, {"date": "2018-08-16", "close": 12.17, "volume": 180112.0}, {"date": "2018-08-17", "close": 12.17, "volume": 87230.0}, {"date": "2018-08-20", "close": 12.14, "volume": 109392.0}, {"date": "2018-08-21", "close": 12.15, "volume": 103686.0}, {"date": "2018-08-22", "close": 12.13, "volume": 64105.0}, {"date": "2018-08-23", "close": 12.15, "volume": 57659.0}, {"date": "2018-08-24", "close": 12.14, "volume": 117469.0}, {"date": "2018-08-27", "close": 12.13, "volume": 53752.0}, {"date": "2018-08-28", "close": 12.13, "volume": 98676.0}, {"date": "2018-08-29", "close": 12.13, "volume": 81033.0}, {"date": "2018-08-30", "close": 12.16, "volume": 81616.0}, {"date": "2018-08-31", "close": 12.14, "volume": 104780.0}, {"date": "2018-09-04", "close": 12.17, "volume": 73353.0}, {"date": "2018-09-05", "close": 12.14, "volume": 96116.0}, {"date": "2018-09-06", "close": 12.14, "volume": 112352.0}, {"date": "2018-09-07", "close": 12.11, "volume": 88089.0}, {"date": "2018-09-10", "close": 12.12, "volume": 76796.0}, {"date": "2018-09-11", "close": 12.11, "volume": 62131.0}, {"date": "2018-09-12", "close": 12.11, "volume": 133749.0}, {"date": "2018-09-13", "close": 12.06, "volume": 45003.0}, {"date": "2018-09-14", "close": 11.98, "volume": 99964.0}, {"date": "2018-09-17", "close": 11.94, "volume": 109179.0}, {"date": "2018-09-18", "close": 11.88, "volume": 162139.0}, {"date": "2018-09-19", "close": 11.86, "volume": 113529.0}, {"date": "2018-09-20", "close": 11.85, "volume": 217573.0}, {"date": "2018-09-21", "close": 11.82, "volume": 159034.0}, {"date": "2018-09-24", "close": 11.8, "volume": 377765.0}, {"date": "2018-09-25", "close": 11.81, "volume": 72884.0}, {"date": "2018-09-26", "close": 11.87, "volume": 207291.0}, {"date": "2018-09-27", "close": 11.83, "volume": 110553.0}, {"date": "2018-09-28", "close": 11.9, "volume": 159706.0}, {"date": "2018-10-01", "close": 11.89, "volume": 75034.0}, {"date": "2018-10-02", "close": 11.91, "volume": 58727.0}, {"date": "2018-10-03", "close": 11.83, "volume": 213575.0}, {"date": "2018-10-04", "close": 11.74, "volume": 299938.0}, {"date": "2018-10-05", "close": 11.68, "volume": 264567.0}, {"date": "2018-10-08", "close": 11.65, "volume": 141424.0}, {"date": "2018-10-09", "close": 11.66, "volume": 153501.0}, {"date": "2018-10-10", "close": 11.6, "volume": 235232.0}, {"date": "2018-10-11", "close": 11.64, "volume": 193189.0}, {"date": "2018-10-12", "close": 11.54, "volume": 204936.0}, {"date": "2018-10-15", "close": 11.48, "volume": 249899.0}, {"date": "2018-10-16", "close": 11.54, "volume": 297366.0}, {"date": "2018-10-17", "close": 11.54, "volume": 102012.0}, {"date": "2018-10-18", "close": 11.58, "volume": 149241.0}, {"date": "2018-10-19", "close": 11.61, "volume": 192861.0}, {"date": "2018-10-22", "close": 11.58, "volume": 80567.0}, {"date": "2018-10-23", "close": 11.55, "volume": 148403.0}, {"date": "2018-10-24", "close": 11.61, "volume": 245662.0}, {"date": "2018-10-25", "close": 11.6, "volume": 133147.0}, {"date": "2018-10-26", "close": 11.61, "volume": 100916.0}, {"date": "2018-10-29", "close": 11.55, "volume": 238854.0}, {"date": "2018-10-30", "close": 11.53, "volume": 268789.0}, {"date": "2018-10-31", "close": 11.53, "volume": 190506.0}, {"date": "2018-11-01", "close": 11.55, "volume": 89370.0}, {"date": "2018-11-02", "close": 11.5, "volume": 141084.0}, {"date": "2018-11-05", "close": 11.61, "volume": 189516.0}, {"date": "2018-11-06", "close": 11.59, "volume": 138688.0}, {"date": "2018-11-07", "close": 11.65, "volume": 185645.0}, {"date": "2018-11-08", "close": 11.6, "volume": 583909.0}, {"date": "2018-11-09", "close": 11.66, "volume": 359361.0}, {"date": "2018-11-12", "close": 11.69, "volume": 202575.0}, {"date": "2018-11-13", "close": 11.73, "volume": 156172.0}, {"date": "2018-11-14", "close": 11.67, "volume": 159575.0}, {"date": "2018-11-15", "close": 11.62, "volume": 159209.0}, {"date": "2018-11-16", "close": 11.65, "volume": 280025.0}, {"date": "2018-11-19", "close": 11.6, "volume": 182469.0}, {"date": "2018-11-20", "close": 11.57, "volume": 199092.0}, {"date": "2018-11-21", "close": 11.58, "volume": 106819.0}, {"date": "2018-11-23", "close": 11.6, "volume": 137346.0}, {"date": "2018-11-26", "close": 11.55, "volume": 356620.0}, {"date": "2018-11-27", "close": 11.54, "volume": 396107.0}, {"date": "2018-11-28", "close": 11.55, "volume": 310878.0}, {"date": "2018-11-29", "close": 11.6, "volume": 366551.0}, {"date": "2018-11-30", "close": 11.68, "volume": 214870.0}, {"date": "2018-12-03", "close": 11.72, "volume": 221857.0}, {"date": "2018-12-04", "close": 11.82, "volume": 464750.0}, {"date": "2018-12-06", "close": 11.79, "volume": 296610.0}, {"date": "2018-12-07", "close": 11.81, "volume": 329620.0}, {"date": "2018-12-10", "close": 11.8, "volume": 172121.0}, {"date": "2018-12-11", "close": 11.83, "volume": 377453.0}, {"date": "2018-12-12", "close": 11.83, "volume": 143823.0}, {"date": "2018-12-13", "close": 11.72, "volume": 332539.0}, {"date": "2018-12-14", "close": 11.7, "volume": 240037.0}, {"date": "2018-12-17", "close": 11.67, "volume": 339422.0}, {"date": "2018-12-18", "close": 11.62, "volume": 336454.0}, {"date": "2018-12-19", "close": 11.71, "volume": 396565.0}, {"date": "2018-12-20", "close": 11.54, "volume": 445150.0}, {"date": "2018-12-21", "close": 11.58, "volume": 464813.0}, {"date": "2018-12-24", "close": 11.66, "volume": 243050.0}, {"date": "2018-12-26", "close": 11.61, "volume": 421106.0}, {"date": "2018-12-27", "close": 11.69, "volume": 266677.0}, {"date": "2018-12-28", "close": 11.61, "volume": 555085.0}, {"date": "2018-12-31", "close": 11.65, "volume": 594139.0}, {"date": "2019-01-02", "close": 11.82, "volume": 114839.0}, {"date": "2019-01-03", "close": 11.88, "volume": 181467.0}, {"date": "2019-01-04", "close": 11.89, "volume": 119062.0}, {"date": "2019-01-07", "close": 11.89, "volume": 165090.0}, {"date": "2019-01-08", "close": 11.99, "volume": 214844.0}, {"date": "2019-01-09", "close": 12.0, "volume": 88793.0}, {"date": "2019-01-10", "close": 12.0, "volume": 59626.0}, {"date": "2019-01-11", "close": 12.06, "volume": 52407.0}, {"date": "2019-01-14", "close": 12.07, "volume": 115081.0}, {"date": "2019-01-15", "close": 12.0, "volume": 79591.0}, {"date": "2019-01-16", "close": 12.04, "volume": 87837.0}, {"date": "2019-01-17", "close": 11.98, "volume": 112754.0}, {"date": "2019-01-18", "close": 12.02, "volume": 84201.0}, {"date": "2019-01-22", "close": 12.06, "volume": 57553.0}, {"date": "2019-01-23", "close": 12.06, "volume": 39534.0}, {"date": "2019-01-24", "close": 12.07, "volume": 56078.0}, {"date": "2019-01-25", "close": 12.06, "volume": 63583.0}, {"date": "2019-01-28", "close": 12.06, "volume": 79825.0}, {"date": "2019-01-29", "close": 12.03, "volume": 63023.0}, {"date": "2019-01-30", "close": 12.1, "volume": 100348.0}, {"date": "2019-01-31", "close": 12.09, "volume": 99004.0}, {"date": "2019-02-01", "close": 12.12, "volume": 142503.0}, {"date": "2019-02-04", "close": 12.14, "volume": 74148.0}, {"date": "2019-02-05", "close": 12.13, "volume": 101488.0}, {"date": "2019-02-06", "close": 12.14, "volume": 64504.0}, {"date": "2019-02-07", "close": 12.1907, "volume": 76152.0}, {"date": "2019-02-08", "close": 12.22, "volume": 79475.0}, {"date": "2019-02-11", "close": 12.24, "volume": 83755.0}, {"date": "2019-02-12", "close": 12.26, "volume": 64261.0}, {"date": "2019-02-13", "close": 12.23, "volume": 236917.0}, {"date": "2019-02-14", "close": 12.25, "volume": 57399.0}, {"date": "2019-02-15", "close": 12.26, "volume": 35907.0}, {"date": "2019-02-19", "close": 12.26, "volume": 71480.0}, {"date": "2019-02-20", "close": 12.31, "volume": 178333.0}, {"date": "2019-02-21", "close": 12.33, "volume": 97370.0}, {"date": "2019-02-22", "close": 12.36, "volume": 157632.0}, {"date": "2019-02-25", "close": 12.35, "volume": 59357.0}, {"date": "2019-02-26", "close": 12.38, "volume": 87053.0}, {"date": "2019-02-27", "close": 12.32, "volume": 210452.0}, {"date": "2019-02-28", "close": 12.36, "volume": 119163.0}, {"date": "2019-03-01", "close": 12.39, "volume": 69486.0}, {"date": "2019-03-04", "close": 12.43, "volume": 122256.0}, {"date": "2019-03-05", "close": 12.42, "volume": 50713.0}, {"date": "2019-03-06", "close": 12.43, "volume": 87669.0}, {"date": "2019-03-07", "close": 12.51, "volume": 111037.0}, {"date": "2019-03-08", "close": 12.51, "volume": 80992.0}, {"date": "2019-03-11", "close": 12.5, "volume": 69332.0}, {"date": "2019-03-12", "close": 12.52, "volume": 68821.0}, {"date": "2019-03-13", "close": 12.54, "volume": 89444.0}, {"date": "2019-03-14", "close": 12.55, "volume": 70278.0}, {"date": "2019-03-15", "close": 12.531, "volume": 119769.0}, {"date": "2019-03-18", "close": 12.58, "volume": 90992.0}, {"date": "2019-03-19", "close": 12.57, "volume": 118659.0}, {"date": "2019-03-20", "close": 12.69, "volume": 166779.0}, {"date": "2019-03-21", "close": 12.72, "volume": 125832.0}, {"date": "2019-03-22", "close": 12.8, "volume": 139295.0}, {"date": "2019-03-25", "close": 12.8153, "volume": 96416.0}, {"date": "2019-03-26", "close": 12.79, "volume": 121976.0}, {"date": "2019-03-27", "close": 12.77, "volume": 148933.0}, {"date": "2019-03-28", "close": 12.81, "volume": 109331.0}, {"date": "2019-03-29", "close": 12.72, "volume": 198752.0}, {"date": "2019-04-01", "close": 12.75, "volume": 107734.0}, {"date": "2019-04-02", "close": 12.74, "volume": 55662.0}, {"date": "2019-04-03", "close": 12.7, "volume": 176271.0}, {"date": "2019-04-04", "close": 12.68, "volume": 149111.0}, {"date": "2019-04-05", "close": 12.7, "volume": 115552.0}, {"date": "2019-04-08", "close": 12.71, "volume": 80170.0}, {"date": "2019-04-09", "close": 12.72, "volume": 98483.0}, {"date": "2019-04-10", "close": 12.72, "volume": 81014.0}, {"date": "2019-04-11", "close": 12.73, "volume": 64008.0}, {"date": "2019-04-12", "close": 12.64, "volume": 102779.0}, {"date": "2019-04-15", "close": 12.63, "volume": 138263.0}, {"date": "2019-04-16", "close": 12.55, "volume": 137538.0}, {"date": "2019-04-17", "close": 12.57, "volume": 65877.0}, {"date": "2019-04-18", "close": 12.59, "volume": 66001.0}, {"date": "2019-04-22", "close": 12.61, "volume": 71830.0}, {"date": "2019-04-23", "close": 12.6, "volume": 75619.0}, {"date": "2019-04-24", "close": 12.65, "volume": 82707.0}, {"date": "2019-04-25", "close": 12.71, "volume": 69387.0}, {"date": "2019-04-26", "close": 12.78, "volume": 114290.0}, {"date": "2019-04-29", "close": 12.81, "volume": 149199.0}, {"date": "2019-04-30", "close": 12.82, "volume": 89660.0}, {"date": "2019-05-01", "close": 12.9, "volume": 120690.0}, {"date": "2019-05-02", "close": 12.91, "volume": 184582.0}, {"date": "2019-05-03", "close": 12.94, "volume": 121864.0}, {"date": "2019-05-06", "close": 12.91, "volume": 72321.0}, {"date": "2019-05-07", "close": 12.95, "volume": 120631.0}, {"date": "2019-05-08", "close": 12.97, "volume": 43685.0}, {"date": "2019-05-09", "close": 12.92, "volume": 44421.0}, {"date": "2019-05-10", "close": 12.93, "volume": 82337.0}, {"date": "2019-05-13", "close": 12.97, "volume": 77143.0}, {"date": "2019-05-14", "close": 12.95, "volume": 128634.0}, {"date": "2019-05-15", "close": 12.94, "volume": 76302.0}, {"date": "2019-05-16", "close": 12.95, "volume": 62367.0}, {"date": "2019-05-17", "close": 12.97, "volume": 80999.0}, {"date": "2019-05-20", "close": 12.98, "volume": 143641.0}, {"date": "2019-05-21", "close": 12.99, "volume": 112262.0}, {"date": "2019-05-22", "close": 13.0, "volume": 141278.0}, {"date": "2019-05-23", "close": 13.01, "volume": 194896.0}, {"date": "2019-05-24", "close": 13.04, "volume": 112444.0}, {"date": "2019-05-28", "close": 13.05, "volume": 166108.0}, {"date": "2019-05-29", "close": 13.07, "volume": 110198.0}, {"date": "2019-05-30", "close": 13.13, "volume": 165584.0}, {"date": "2019-05-31", "close": 13.14, "volume": 93873.0}, {"date": "2019-06-03", "close": 13.17, "volume": 100863.0}, {"date": "2019-06-04", "close": 13.15, "volume": 87573.0}, {"date": "2019-06-05", "close": 13.19, "volume": 116839.0}, {"date": "2019-06-06", "close": 13.21, "volume": 76054.0}, {"date": "2019-06-07", "close": 13.2, "volume": 84554.0}, {"date": "2019-06-10", "close": 13.19, "volume": 133854.0}, {"date": "2019-06-11", "close": 13.1, "volume": 143231.0}, {"date": "2019-06-12", "close": 13.11, "volume": 49479.0}, {"date": "2019-06-13", "close": 13.09, "volume": 70436.0}, {"date": "2019-06-14", "close": 13.1, "volume": 35718.0}, {"date": "2019-06-17", "close": 13.11, "volume": 91013.0}, {"date": "2019-06-18", "close": 13.14, "volume": 68122.0}, {"date": "2019-06-19", "close": 13.16, "volume": 86414.0}, {"date": "2019-06-20", "close": 13.09, "volume": 208111.0}, {"date": "2019-06-21", "close": 13.04, "volume": 70348.0}, {"date": "2019-06-24", "close": 13.12, "volume": 124127.0}, {"date": "2019-06-25", "close": 13.07, "volume": 47491.0}, {"date": "2019-06-26", "close": 13.09, "volume": 53255.0}, {"date": "2019-06-27", "close": 13.13, "volume": 71739.0}, {"date": "2019-06-28", "close": 13.09, "volume": 48923.0}, {"date": "2019-07-01", "close": 13.1, "volume": 84114.0}, {"date": "2019-07-02", "close": 13.1, "volume": 79632.0}, {"date": "2019-07-03", "close": 13.14, "volume": 24540.0}, {"date": "2019-07-05", "close": 13.07, "volume": 53106.0}, {"date": "2019-07-08", "close": 13.06, "volume": 56376.0}, {"date": "2019-07-09", "close": 13.06, "volume": 65014.0}, {"date": "2019-07-10", "close": 13.13, "volume": 89034.0}, {"date": "2019-07-11", "close": 13.14, "volume": 111522.0}, {"date": "2019-07-12", "close": 13.15, "volume": 48962.0}, {"date": "2019-07-15", "close": 13.2, "volume": 101745.0}, {"date": "2019-07-16", "close": 13.15, "volume": 88668.0}, {"date": "2019-07-17", "close": 13.16, "volume": 52245.0}, {"date": "2019-07-18", "close": 13.21, "volume": 59086.0}, {"date": "2019-07-19", "close": 13.23, "volume": 55553.0}, {"date": "2019-07-22", "close": 13.23, "volume": 61210.0}, {"date": "2019-07-23", "close": 13.25, "volume": 71791.0}, {"date": "2019-07-24", "close": 13.26, "volume": 75075.0}, {"date": "2019-07-25", "close": 13.21, "volume": 148846.0}, {"date": "2019-07-26", "close": 13.26, "volume": 58000.0}, {"date": "2019-07-29", "close": 13.38, "volume": 87695.0}, {"date": "2019-07-30", "close": 13.38, "volume": 76775.0}, {"date": "2019-07-31", "close": 13.4, "volume": 151807.0}, {"date": "2019-08-01", "close": 13.51, "volume": 127737.0}, {"date": "2019-08-02", "close": 13.5, "volume": 125060.0}, {"date": "2019-08-05", "close": 13.52, "volume": 75695.0}, {"date": "2019-08-06", "close": 13.5, "volume": 106883.0}, {"date": "2019-08-07", "close": 13.51, "volume": 101743.0}, {"date": "2019-08-08", "close": 13.54, "volume": 89132.0}, {"date": "2019-08-09", "close": 13.51, "volume": 67470.0}, {"date": "2019-08-12", "close": 13.68, "volume": 104665.0}, {"date": "2019-08-13", "close": 13.6, "volume": 104034.0}, {"date": "2019-08-14", "close": 13.54, "volume": 153580.0}, {"date": "2019-08-15", "close": 13.56, "volume": 71052.0}, {"date": "2019-08-16", "close": 13.55, "volume": 63812.0}, {"date": "2019-08-19", "close": 13.59, "volume": 89243.0}, {"date": "2019-08-20", "close": 13.65, "volume": 88501.0}, {"date": "2019-08-21", "close": 13.61, "volume": 94017.0}, {"date": "2019-08-22", "close": 13.58, "volume": 56896.0}, {"date": "2019-08-23", "close": 13.57, "volume": 72723.0}, {"date": "2019-08-26", "close": 13.62, "volume": 177315.0}, {"date": "2019-08-27", "close": 13.58, "volume": 49014.0}, {"date": "2019-08-28", "close": 13.61, "volume": 85308.0}, {"date": "2019-08-29", "close": 13.59, "volume": 63836.0}, {"date": "2019-08-30", "close": 13.63, "volume": 66370.0}, {"date": "2019-09-03", "close": 13.67, "volume": 49759.0}, {"date": "2019-09-04", "close": 13.66, "volume": 48744.0}, {"date": "2019-09-05", "close": 13.64, "volume": 103128.0}, {"date": "2019-09-06", "close": 13.67, "volume": 63681.0}, {"date": "2019-09-09", "close": 13.55, "volume": 94678.0}, {"date": "2019-09-10", "close": 13.43, "volume": 104269.0}, {"date": "2019-09-11", "close": 13.4, "volume": 66707.0}, {"date": "2019-09-12", "close": 13.26, "volume": 468914.0}, {"date": "2019-09-13", "close": 13.08, "volume": 204260.0}, {"date": "2019-09-16", "close": 13.05, "volume": 171595.0}, {"date": "2019-09-17", "close": 13.12, "volume": 30412.0}, {"date": "2019-09-18", "close": 13.2086, "volume": 62744.0}, {"date": "2019-09-19", "close": 13.31, "volume": 49723.0}, {"date": "2019-09-20", "close": 13.3068, "volume": 53662.0}, {"date": "2019-09-23", "close": 13.34, "volume": 53410.0}, {"date": "2019-09-24", "close": 13.37, "volume": 66081.0}, {"date": "2019-09-25", "close": 13.39, "volume": 200144.0}, {"date": "2019-09-26", "close": 13.41, "volume": 46934.0}, {"date": "2019-09-27", "close": 13.47, "volume": 33724.0}, {"date": "2019-09-30", "close": 13.46, "volume": 133735.0}, {"date": "2019-10-01", "close": 13.47, "volume": 146848.0}, {"date": "2019-10-02", "close": 13.46, "volume": 148325.0}, {"date": "2019-10-03", "close": 13.53, "volume": 124702.0}, {"date": "2019-10-04", "close": 13.53, "volume": 110961.0}, {"date": "2019-10-07", "close": 13.55, "volume": 132449.0}, {"date": "2019-10-08", "close": 13.6, "volume": 48945.0}, {"date": "2019-10-09", "close": 13.59, "volume": 59780.0}, {"date": "2019-10-10", "close": 13.55, "volume": 53985.0}, {"date": "2019-10-11", "close": 13.45, "volume": 74239.0}, {"date": "2019-10-14", "close": 13.44, "volume": 59709.0}, {"date": "2019-10-15", "close": 13.43, "volume": 118115.0}, {"date": "2019-10-16", "close": 13.42, "volume": 159090.0}, {"date": "2019-10-17", "close": 13.41, "volume": 95742.0}, {"date": "2019-10-18", "close": 13.36, "volume": 42733.0}, {"date": "2019-10-21", "close": 13.33, "volume": 87068.0}, {"date": "2019-10-22", "close": 13.38, "volume": 35753.0}, {"date": "2019-10-23", "close": 13.38, "volume": 58718.0}, {"date": "2019-10-24", "close": 13.35, "volume": 69882.0}, {"date": "2019-10-25", "close": 13.3, "volume": 72948.0}, {"date": "2019-10-28", "close": 13.21, "volume": 67874.0}, {"date": "2019-10-29", "close": 13.17, "volume": 172606.0}, {"date": "2019-10-30", "close": 13.24, "volume": 101846.0}, {"date": "2019-10-31", "close": 13.32, "volume": 152217.0}, {"date": "2019-11-01", "close": 13.37, "volume": 139505.0}, {"date": "2019-11-04", "close": 13.36, "volume": 71045.0}, {"date": "2019-11-05", "close": 13.35, "volume": 156661.0}, {"date": "2019-11-06", "close": 13.41, "volume": 124620.0}, {"date": "2019-11-07", "close": 13.27, "volume": 150505.0}, {"date": "2019-11-08", "close": 13.3, "volume": 88416.0}, {"date": "2019-11-11", "close": 13.27, "volume": 57229.0}, {"date": "2019-11-12", "close": 13.29, "volume": 75414.0}, {"date": "2019-11-13", "close": 13.24, "volume": 85606.0}, {"date": "2019-11-14", "close": 13.24, "volume": 123679.0}, {"date": "2019-11-15", "close": 13.245, "volume": 70159.0}, {"date": "2019-11-18", "close": 13.275, "volume": 51782.0}, {"date": "2019-11-19", "close": 13.31, "volume": 95953.0}, {"date": "2019-11-20", "close": 13.31, "volume": 72180.0}, {"date": "2019-11-21", "close": 13.25, "volume": 123362.0}, {"date": "2019-11-22", "close": 13.27, "volume": 80179.0}, {"date": "2019-11-25", "close": 13.3, "volume": 63998.0}, {"date": "2019-11-26", "close": 13.37, "volume": 93802.0}, {"date": "2019-11-27", "close": 13.41, "volume": 83736.0}, {"date": "2019-11-29", "close": 13.47, "volume": 48026.0}, {"date": "2019-12-02", "close": 13.45, "volume": 132618.0}, {"date": "2019-12-03", "close": 13.46, "volume": 124623.0}, {"date": "2019-12-04", "close": 13.45, "volume": 97862.0}, {"date": "2019-12-05", "close": 13.47, "volume": 122066.0}, {"date": "2019-12-06", "close": 13.5, "volume": 57639.0}, {"date": "2019-12-09", "close": 13.5, "volume": 128748.0}, {"date": "2019-12-10", "close": 13.52, "volume": 42280.0}, {"date": "2019-12-11", "close": 13.53, "volume": 78929.0}, {"date": "2019-12-12", "close": 13.39, "volume": 179013.0}, {"date": "2019-12-13", "close": 13.48, "volume": 77335.0}, {"date": "2019-12-16", "close": 13.38, "volume": 36986.0}, {"date": "2019-12-17", "close": 13.42, "volume": 81667.0}, {"date": "2019-12-18", "close": 13.48, "volume": 41550.0}, {"date": "2019-12-19", "close": 13.48, "volume": 62551.0}, {"date": "2019-12-20", "close": 13.4, "volume": 98931.0}, {"date": "2019-12-23", "close": 13.54, "volume": 86778.0}, {"date": "2019-12-24", "close": 13.6, "volume": 46631.0}, {"date": "2019-12-26", "close": 13.59, "volume": 78887.0}, {"date": "2019-12-27", "close": 13.54, "volume": 81578.0}, {"date": "2019-12-30", "close": 13.5607, "volume": 57308.0}, {"date": "2019-12-31", "close": 13.57, "volume": 105785.0}, {"date": "2020-01-02", "close": 13.59, "volume": 74490.0}, {"date": "2020-01-03", "close": 13.55, "volume": 82195.0}, {"date": "2020-01-06", "close": 13.56, "volume": 70133.0}, {"date": "2020-01-07", "close": 13.62, "volume": 76599.0}, {"date": "2020-01-08", "close": 13.57, "volume": 132912.0}, {"date": "2020-01-09", "close": 13.56, "volume": 128889.0}, {"date": "2020-01-10", "close": 13.56, "volume": 79781.0}, {"date": "2020-01-13", "close": 13.59, "volume": 75179.0}, {"date": "2020-01-14", "close": 13.56, "volume": 90774.0}, {"date": "2020-01-15", "close": 13.58, "volume": 76304.0}, {"date": "2020-01-16", "close": 13.63, "volume": 110407.0}, {"date": "2020-01-17", "close": 13.64, "volume": 73219.0}, {"date": "2020-01-21", "close": 13.71, "volume": 92465.0}, {"date": "2020-01-22", "close": 13.72, "volume": 80253.0}, {"date": "2020-01-23", "close": 13.74, "volume": 44462.0}, {"date": "2020-01-24", "close": 13.79, "volume": 43672.0}, {"date": "2020-01-27", "close": 13.87, "volume": 206891.0}, {"date": "2020-01-28", "close": 13.86, "volume": 37393.0}, {"date": "2020-01-29", "close": 13.88, "volume": 40190.0}, {"date": "2020-01-30", "close": 13.91, "volume": 53977.0}, {"date": "2020-01-31", "close": 13.8846, "volume": 69216.0}, {"date": "2020-02-03", "close": 13.93, "volume": 71856.0}, {"date": "2020-02-04", "close": 13.8693, "volume": 91417.0}, {"date": "2020-02-05", "close": 13.89, "volume": 83077.0}, {"date": "2020-02-06", "close": 13.89, "volume": 45522.0}, {"date": "2020-02-07", "close": 13.92, "volume": 92341.0}, {"date": "2020-02-10", "close": 13.97, "volume": 66719.0}, {"date": "2020-02-11", "close": 13.97, "volume": 93990.0}, {"date": "2020-02-12", "close": 13.96, "volume": 49383.0}, {"date": "2020-02-13", "close": 13.91, "volume": 79702.0}, {"date": "2020-02-14", "close": 13.909, "volume": 92084.0}, {"date": "2020-02-18", "close": 13.9, "volume": 66053.0}, {"date": "2020-02-19", "close": 13.96, "volume": 44566.0}, {"date": "2020-02-20", "close": 13.95, "volume": 23178.0}, {"date": "2020-02-21", "close": 13.98, "volume": 68622.0}, {"date": "2020-02-24", "close": 14.0, "volume": 101173.0}, {"date": "2020-02-25", "close": 13.9853, "volume": 64881.0}, {"date": "2020-02-26", "close": 13.955, "volume": 55302.0}, {"date": "2020-02-27", "close": 13.93, "volume": 160737.0}, {"date": "2020-02-28", "close": 13.72, "volume": 798494.0}, {"date": "2020-03-02", "close": 13.81, "volume": 183368.0}, {"date": "2020-03-03", "close": 13.9, "volume": 106001.0}, {"date": "2020-03-04", "close": 13.98, "volume": 83065.0}, {"date": "2020-03-05", "close": 13.91, "volume": 68712.0}, {"date": "2020-03-06", "close": 13.95, "volume": 362363.0}, {"date": "2020-03-09", "close": 13.8, "volume": 508981.0}, {"date": "2020-03-10", "close": 13.79, "volume": 635165.0}, {"date": "2020-03-11", "close": 13.5, "volume": 893044.0}, {"date": "2020-03-12", "close": 12.7, "volume": 784109.0}, {"date": "2020-03-13", "close": 12.8, "volume": 301443.0}, {"date": "2020-03-16", "close": 11.97, "volume": 459344.0}, {"date": "2020-03-17", "close": 12.09, "volume": 489415.0}, {"date": "2020-03-18", "close": 10.95, "volume": 1282560.0}, {"date": "2020-03-19", "close": 11.08, "volume": 540368.0}, {"date": "2020-03-20", "close": 11.54, "volume": 518461.0}, {"date": "2020-03-23", "close": 10.73, "volume": 424080.0}, {"date": "2020-03-24", "close": 11.33, "volume": 344266.0}, {"date": "2020-03-25", "close": 12.05, "volume": 220894.0}, {"date": "2020-03-26", "close": 12.53, "volume": 296966.0}, {"date": "2020-03-27", "close": 12.45, "volume": 250261.0}, {"date": "2020-03-30", "close": 12.54, "volume": 979212.0}, {"date": "2020-03-31", "close": 12.5, "volume": 295610.0}, {"date": "2020-04-01", "close": 12.06, "volume": 322129.0}, {"date": "2020-04-02", "close": 11.97, "volume": 286914.0}, {"date": "2020-04-03", "close": 11.74, "volume": 238112.0}, {"date": "2020-04-06", "close": 11.98, "volume": 179418.0}, {"date": "2020-04-07", "close": 12.2, "volume": 294814.0}, {"date": "2020-04-08", "close": 12.32, "volume": 227354.0}, {"date": "2020-04-09", "close": 12.64, "volume": 309743.0}, {"date": "2020-04-13", "close": 12.38, "volume": 207473.0}, {"date": "2020-04-14", "close": 12.49, "volume": 275810.0}, {"date": "2020-04-15", "close": 12.53, "volume": 136463.0}, {"date": "2020-04-16", "close": 12.48, "volume": 224643.0}, {"date": "2020-04-17", "close": 12.49, "volume": 235592.0}, {"date": "2020-04-20", "close": 12.41, "volume": 177181.0}, {"date": "2020-04-21", "close": 12.33, "volume": 157326.0}, {"date": "2020-04-22", "close": 12.25, "volume": 188127.0}, {"date": "2020-04-23", "close": 12.11, "volume": 214923.0}, {"date": "2020-04-24", "close": 11.97, "volume": 297143.0}, {"date": "2020-04-27", "close": 11.71, "volume": 1119835.0}, {"date": "2020-04-28", "close": 11.79, "volume": 477318.0}, {"date": "2020-04-29", "close": 11.92, "volume": 201305.0}, {"date": "2020-04-30", "close": 11.95, "volume": 172201.0}, {"date": "2020-05-01", "close": 12.03, "volume": 156806.0}, {"date": "2020-05-04", "close": 12.05, "volume": 198554.0}, {"date": "2020-05-05", "close": 12.14, "volume": 177877.0}, {"date": "2020-05-06", "close": 12.18, "volume": 109026.0}, {"date": "2020-05-07", "close": 12.25, "volume": 123409.0}, {"date": "2020-05-08", "close": 12.29, "volume": 78476.0}, {"date": "2020-05-11", "close": 12.27, "volume": 115947.0}, {"date": "2020-05-12", "close": 12.31, "volume": 59439.0}, {"date": "2020-05-13", "close": 12.24, "volume": 187254.0}, {"date": "2020-05-14", "close": 12.13, "volume": 193069.0}, {"date": "2020-05-15", "close": 12.15, "volume": 104579.0}, {"date": "2020-05-18", "close": 12.14, "volume": 77486.0}, {"date": "2020-05-19", "close": 12.16, "volume": 139263.0}, {"date": "2020-05-20", "close": 12.26, "volume": 92266.0}, {"date": "2020-05-21", "close": 12.34, "volume": 79208.0}, {"date": "2020-05-22", "close": 12.43, "volume": 109062.0}, {"date": "2020-05-26", "close": 12.49, "volume": 100977.0}, {"date": "2020-05-27", "close": 12.56, "volume": 96564.0}, {"date": "2020-05-28", "close": 12.68, "volume": 178980.0}, {"date": "2020-05-29", "close": 12.79, "volume": 109127.0}, {"date": "2020-06-01", "close": 12.84, "volume": 114516.0}, {"date": "2020-06-02", "close": 12.87, "volume": 244658.0}, {"date": "2020-06-03", "close": 12.91, "volume": 153810.0}, {"date": "2020-06-04", "close": 12.9, "volume": 91398.0}, {"date": "2020-06-05", "close": 12.87, "volume": 116307.0}, {"date": "2020-06-08", "close": 12.94, "volume": 161917.0}, {"date": "2020-06-09", "close": 12.93, "volume": 160412.0}, {"date": "2020-06-10", "close": 12.94, "volume": 117339.0}, {"date": "2020-06-11", "close": 12.81, "volume": 94629.0}, {"date": "2020-06-12", "close": 12.82, "volume": 78294.0}, {"date": "2020-06-15", "close": 12.78, "volume": 154724.0}, {"date": "2020-06-16", "close": 12.83, "volume": 86538.0}, {"date": "2020-06-17", "close": 12.79, "volume": 91740.0}, {"date": "2020-06-18", "close": 12.78, "volume": 109104.0}, {"date": "2020-06-19", "close": 12.75, "volume": 86119.0}, {"date": "2020-06-22", "close": 12.76, "volume": 84446.0}, {"date": "2020-06-23", "close": 12.81, "volume": 67010.0}, {"date": "2020-06-24", "close": 12.78, "volume": 120573.0}, {"date": "2020-06-25", "close": 12.85, "volume": 204593.0}, {"date": "2020-06-26", "close": 12.81, "volume": 82627.0}, {"date": "2020-06-29", "close": 12.81, "volume": 42364.0}, {"date": "2020-06-30", "close": 12.88, "volume": 96358.0}, {"date": "2020-07-01", "close": 12.9, "volume": 118152.0}, {"date": "2020-07-02", "close": 12.91, "volume": 109743.0}, {"date": "2020-07-06", "close": 12.92, "volume": 47473.0}, {"date": "2020-07-07", "close": 12.95, "volume": 91775.0}, {"date": "2020-07-08", "close": 12.99, "volume": 78435.0}, {"date": "2020-07-09", "close": 13.0, "volume": 81307.0}, {"date": "2020-07-10", "close": 13.05, "volume": 76114.0}, {"date": "2020-07-13", "close": 13.09, "volume": 123977.0}, {"date": "2020-07-14", "close": 13.05, "volume": 133668.0}, {"date": "2020-07-15", "close": 13.03, "volume": 53842.0}, {"date": "2020-07-16", "close": 13.01, "volume": 72786.0}, {"date": "2020-07-17", "close": 13.06, "volume": 109455.0}, {"date": "2020-07-20", "close": 13.11, "volume": 149207.0}, {"date": "2020-07-21", "close": 13.1, "volume": 124003.0}, {"date": "2020-07-22", "close": 13.12, "volume": 120840.0}, {"date": "2020-07-23", "close": 13.12, "volume": 78602.0}, {"date": "2020-07-24", "close": 13.15, "volume": 42446.0}, {"date": "2020-07-27", "close": 13.18, "volume": 68694.0}, {"date": "2020-07-28", "close": 13.15, "volume": 77348.0}, {"date": "2020-07-29", "close": 13.25, "volume": 84209.0}, {"date": "2020-07-30", "close": 13.25, "volume": 66913.0}, {"date": "2020-07-31", "close": 13.25, "volume": 63914.0}, {"date": "2020-08-03", "close": 13.27, "volume": 211577.0}, {"date": "2020-08-04", "close": 13.32, "volume": 84184.0}, {"date": "2020-08-05", "close": 13.38, "volume": 52355.0}, {"date": "2020-08-06", "close": 13.41, "volume": 47245.0}, {"date": "2020-08-07", "close": 13.47, "volume": 97581.0}, {"date": "2020-08-10", "close": 13.46, "volume": 123268.0}, {"date": "2020-08-11", "close": 13.45, "volume": 64684.0}, {"date": "2020-08-12", "close": 13.41, "volume": 100964.0}, {"date": "2020-08-13", "close": 13.31, "volume": 80623.0}, {"date": "2020-08-14", "close": 13.27, "volume": 65310.0}, {"date": "2020-08-17", "close": 13.29, "volume": 120374.0}, {"date": "2020-08-18", "close": 13.29, "volume": 118531.0}, {"date": "2020-08-19", "close": 13.29, "volume": 40600.0}, {"date": "2020-08-20", "close": 13.23, "volume": 83290.0}, {"date": "2020-08-21", "close": 13.19, "volume": 138384.0}, {"date": "2020-08-24", "close": 13.14, "volume": 94238.0}, {"date": "2020-08-25", "close": 13.1, "volume": 59935.0}, {"date": "2020-08-26", "close": 13.02, "volume": 130983.0}, {"date": "2020-08-27", "close": 12.98, "volume": 98430.0}, {"date": "2020-08-28", "close": 13.04, "volume": 67854.0}, {"date": "2020-08-31", "close": 13.1, "volume": 89188.0}, {"date": "2020-09-01", "close": 13.11, "volume": 192944.0}, {"date": "2020-09-02", "close": 13.05, "volume": 117220.0}, {"date": "2020-09-03", "close": 13.0, "volume": 174757.0}, {"date": "2020-09-04", "close": 12.9, "volume": 116339.0}, {"date": "2020-09-08", "close": 12.87, "volume": 56597.0}, {"date": "2020-09-09", "close": 12.95, "volume": 60195.0}, {"date": "2020-09-10", "close": 12.95, "volume": 72917.0}, {"date": "2020-09-11", "close": 12.97, "volume": 66863.0}, {"date": "2020-09-14", "close": 12.92, "volume": 104074.0}, {"date": "2020-09-15", "close": 12.88, "volume": 73855.0}, {"date": "2020-09-16", "close": 12.89, "volume": 49217.0}, {"date": "2020-09-17", "close": 12.86, "volume": 141821.0}, {"date": "2020-09-18", "close": 12.85, "volume": 153421.0}, {"date": "2020-09-21", "close": 12.83, "volume": 175549.0}, {"date": "2020-09-22", "close": 12.83, "volume": 61831.0}, {"date": "2020-09-23", "close": 12.81, "volume": 132942.0}, {"date": "2020-09-24", "close": 12.81, "volume": 86311.0}, {"date": "2020-09-25", "close": 12.86, "volume": 183844.0}, {"date": "2020-09-28", "close": 12.91, "volume": 123320.0}, {"date": "2020-09-29", "close": 12.86, "volume": 123467.0}, {"date": "2020-09-30", "close": 12.86, "volume": 82931.0}, {"date": "2020-10-01", "close": 12.86, "volume": 169385.0}, {"date": "2020-10-02", "close": 12.88, "volume": 119671.0}, {"date": "2020-10-05", "close": 12.86, "volume": 107835.0}, {"date": "2020-10-06", "close": 12.82, "volume": 61660.0}, {"date": "2020-10-07", "close": 12.87, "volume": 230357.0}, {"date": "2020-10-08", "close": 12.94, "volume": 269488.0}, {"date": "2020-10-09", "close": 12.98, "volume": 72343.0}, {"date": "2020-10-12", "close": 13.0, "volume": 78242.0}, {"date": "2020-10-13", "close": 13.01, "volume": 110166.0}, {"date": "2020-10-14", "close": 13.0, "volume": 90270.0}, {"date": "2020-10-15", "close": 12.98, "volume": 33106.0}, {"date": "2020-10-16", "close": 12.94, "volume": 88113.0}, {"date": "2020-10-19", "close": 12.99, "volume": 63583.0}, {"date": "2020-10-20", "close": 12.98, "volume": 93527.0}, {"date": "2020-10-21", "close": 12.94, "volume": 48572.0}, {"date": "2020-10-22", "close": 12.93, "volume": 202590.0}, {"date": "2020-10-23", "close": 12.93, "volume": 123542.0}, {"date": "2020-10-26", "close": 12.85, "volume": 81946.0}, {"date": "2020-10-27", "close": 12.89, "volume": 98715.0}, {"date": "2020-10-28", "close": 12.78, "volume": 75814.0}, {"date": "2020-10-29", "close": 12.8, "volume": 50683.0}, {"date": "2020-10-30", "close": 12.8, "volume": 85409.0}, {"date": "2020-11-02", "close": 12.88, "volume": 105863.0}, {"date": "2020-11-03", "close": 12.92, "volume": 112312.0}, {"date": "2020-11-04", "close": 12.99, "volume": 113426.0}, {"date": "2020-11-05", "close": 13.0, "volume": 164441.0}, {"date": "2020-11-06", "close": 13.05, "volume": 142509.0}, {"date": "2020-11-09", "close": 13.07, "volume": 175683.0}, {"date": "2020-11-10", "close": 13.06, "volume": 66434.0}, {"date": "2020-11-11", "close": 13.05, "volume": 60329.0}, {"date": "2020-11-12", "close": 12.99, "volume": 73619.0}, {"date": "2020-11-13", "close": 13.02, "volume": 34314.0}, {"date": "2020-11-16", "close": 13.06, "volume": 59960.0}, {"date": "2020-11-17", "close": 13.12, "volume": 130787.0}, {"date": "2020-11-18", "close": 13.07, "volume": 121134.0}, {"date": "2020-11-19", "close": 13.11, "volume": 122893.0}, {"date": "2020-11-20", "close": 13.08, "volume": 92534.0}, {"date": "2020-11-23", "close": 13.07, "volume": 135008.0}, {"date": "2020-11-24", "close": 13.1, "volume": 171845.0}, {"date": "2020-11-25", "close": 13.14, "volume": 133569.0}, {"date": "2020-11-27", "close": 13.2, "volume": 34194.0}, {"date": "2020-11-30", "close": 13.2, "volume": 89927.0}, {"date": "2020-12-01", "close": 13.23, "volume": 131746.0}, {"date": "2020-12-02", "close": 13.24, "volume": 75323.0}, {"date": "2020-12-03", "close": 13.29, "volume": 114912.0}, {"date": "2020-12-04", "close": 13.31, "volume": 49340.0}, {"date": "2020-12-07", "close": 13.3, "volume": 161608.0}, {"date": "2020-12-08", "close": 13.36, "volume": 67397.0}, {"date": "2020-12-09", "close": 13.36, "volume": 90448.0}, {"date": "2020-12-10", "close": 13.37, "volume": 59042.0}, {"date": "2020-12-11", "close": 13.41, "volume": 188778.0}, {"date": "2020-12-14", "close": 13.34, "volume": 106994.0}, {"date": "2020-12-15", "close": 13.35, "volume": 112574.0}, {"date": "2020-12-16", "close": 13.29, "volume": 162739.0}, {"date": "2020-12-17", "close": 13.28, "volume": 162627.0}, {"date": "2020-12-18", "close": 13.32, "volume": 106901.0}, {"date": "2020-12-21", "close": 13.38, "volume": 215687.0}, {"date": "2020-12-22", "close": 13.36, "volume": 292789.0}, {"date": "2020-12-23", "close": 13.32, "volume": 90768.0}, {"date": "2020-12-24", "close": 13.44, "volume": 49883.0}, {"date": "2020-12-28", "close": 13.43, "volume": 178269.0}, {"date": "2020-12-29", "close": 13.47, "volume": 125214.0}, {"date": "2020-12-30", "close": 13.5, "volume": 119612.0}, {"date": "2020-12-31", "close": 13.53, "volume": 485770.0}, {"date": "2021-01-04", "close": 13.49, "volume": 64902.0}, {"date": "2021-01-05", "close": 13.5, "volume": 189001.0}, {"date": "2021-01-06", "close": 13.4, "volume": 228718.0}, {"date": "2021-01-07", "close": 13.34, "volume": 248409.0}, {"date": "2021-01-08", "close": 13.37, "volume": 101668.0}, {"date": "2021-01-11", "close": 13.29, "volume": 137614.0}, {"date": "2021-01-12", "close": 13.31, "volume": 102374.0}, {"date": "2021-01-13", "close": 13.4, "volume": 93940.0}, {"date": "2021-01-14", "close": 13.37, "volume": 299397.0}, {"date": "2021-01-15", "close": 13.37, "volume": 66366.0}, {"date": "2021-01-19", "close": 13.33, "volume": 83933.0}, {"date": "2021-01-20", "close": 13.39, "volume": 98122.0}, {"date": "2021-01-21", "close": 13.45, "volume": 106202.0}, {"date": "2021-01-22", "close": 13.5, "volume": 75976.0}, {"date": "2021-01-25", "close": 13.48, "volume": 60869.0}, {"date": "2021-01-26", "close": 13.58, "volume": 128985.0}, {"date": "2021-01-27", "close": 13.56, "volume": 130416.0}, {"date": "2021-01-28", "close": 13.72, "volume": 182673.0}, {"date": "2021-01-29", "close": 13.7, "volume": 124311.0}, {"date": "2021-02-01", "close": 13.71, "volume": 156627.0}, {"date": "2021-02-02", "close": 13.72, "volume": 134207.0}, {"date": "2021-02-03", "close": 13.75, "volume": 825585.0}, {"date": "2021-02-04", "close": 13.75, "volume": 94297.0}, {"date": "2021-02-05", "close": 13.75, "volume": 134641.0}, {"date": "2021-02-08", "close": 13.81, "volume": 162235.0}, {"date": "2021-02-09", "close": 13.85, "volume": 196219.0}, {"date": "2021-02-10", "close": 13.82, "volume": 82541.0}, {"date": "2021-02-11", "close": 13.78, "volume": 495725.0}, {"date": "2021-02-12", "close": 13.77, "volume": 94639.0}, {"date": "2021-02-16", "close": 13.72, "volume": 269260.0}, {"date": "2021-02-17", "close": 13.69, "volume": 60325.0}, {"date": "2021-02-18", "close": 13.63, "volume": 139620.0}, {"date": "2021-02-19", "close": 13.62, "volume": 329232.0}, {"date": "2021-02-22", "close": 13.55, "volume": 125517.0}, {"date": "2021-02-23", "close": 13.43, "volume": 253393.0}, {"date": "2021-02-24", "close": 13.57, "volume": 817558.0}, {"date": "2021-02-25", "close": 13.35, "volume": 144152.0}, {"date": "2021-02-26", "close": 13.44, "volume": 119690.0}, {"date": "2021-03-01", "close": 13.51, "volume": 83708.0}, {"date": "2021-03-02", "close": 13.46, "volume": 77246.0}, {"date": "2021-03-03", "close": 13.42, "volume": 159674.0}, {"date": "2021-03-04", "close": 13.41, "volume": 158940.0}, {"date": "2021-03-05", "close": 13.43, "volume": 77611.0}, {"date": "2021-03-08", "close": 13.39, "volume": 91985.0}, {"date": "2021-03-09", "close": 13.43, "volume": 118585.0}, {"date": "2021-03-10", "close": 13.47, "volume": 223902.0}, {"date": "2021-03-11", "close": 13.52, "volume": 54608.0}, {"date": "2021-03-12", "close": 13.44, "volume": 65295.0}, {"date": "2021-03-15", "close": 13.42, "volume": 177330.0}, {"date": "2021-03-16", "close": 13.44, "volume": 67266.0}, {"date": "2021-03-17", "close": 13.42, "volume": 73847.0}, {"date": "2021-03-18", "close": 13.42, "volume": 85922.0}, {"date": "2021-03-19", "close": 13.43, "volume": 68073.0}, {"date": "2021-03-22", "close": 13.41, "volume": 62975.0}, {"date": "2021-03-23", "close": 13.36, "volume": 93739.0}, {"date": "2021-03-24", "close": 13.44, "volume": 48184.0}, {"date": "2021-03-25", "close": 13.43, "volume": 64827.0}, {"date": "2021-03-26", "close": 13.44, "volume": 66584.0}, {"date": "2021-03-29", "close": 13.55, "volume": 82585.0}, {"date": "2021-03-30", "close": 13.6, "volume": 38730.0}, {"date": "2021-03-31", "close": 13.65, "volume": 33760.0}, {"date": "2021-04-01", "close": 13.72, "volume": 142477.0}, {"date": "2021-04-05", "close": 13.63, "volume": 99166.0}, {"date": "2021-04-06", "close": 13.62, "volume": 76097.0}, {"date": "2021-04-07", "close": 13.65, "volume": 29918.0}, {"date": "2021-04-08", "close": 13.73, "volume": 54095.0}, {"date": "2021-04-09", "close": 13.74, "volume": 42842.0}, {"date": "2021-04-12", "close": 13.77, "volume": 33453.0}, {"date": "2021-04-13", "close": 13.85, "volume": 48019.0}, {"date": "2021-04-14", "close": 13.83, "volume": 58207.0}, {"date": "2021-04-15", "close": 13.8593, "volume": 33975.0}, {"date": "2021-04-16", "close": 13.76, "volume": 138793.0}, {"date": "2021-04-19", "close": 13.76, "volume": 64172.0}, {"date": "2021-04-20", "close": 13.71, "volume": 95593.0}, {"date": "2021-04-21", "close": 13.7286, "volume": 36489.0}, {"date": "2021-04-22", "close": 13.75, "volume": 50648.0}, {"date": "2021-04-23", "close": 13.78, "volume": 54540.0}, {"date": "2021-04-26", "close": 13.78, "volume": 64102.0}, {"date": "2021-04-27", "close": 13.8, "volume": 46302.0}, {"date": "2021-04-28", "close": 13.84, "volume": 64810.0}, {"date": "2021-04-29", "close": 13.82, "volume": 68023.0}, {"date": "2021-04-30", "close": 13.84, "volume": 171766.0}, {"date": "2021-05-03", "close": 13.88, "volume": 97984.0}, {"date": "2021-05-04", "close": 13.88, "volume": 73624.0}, {"date": "2021-05-05", "close": 13.89, "volume": 105781.0}, {"date": "2021-05-06", "close": 13.93, "volume": 100589.0}, {"date": "2021-05-07", "close": 13.96, "volume": 89403.0}, {"date": "2021-05-10", "close": 13.95, "volume": 118715.0}, {"date": "2021-05-11", "close": 13.96, "volume": 47005.0}, {"date": "2021-05-12", "close": 13.84, "volume": 83036.0}, {"date": "2021-05-13", "close": 13.79, "volume": 86555.0}, {"date": "2021-05-14", "close": 13.78, "volume": 89534.0}, {"date": "2021-05-17", "close": 13.78, "volume": 103839.0}, {"date": "2021-05-18", "close": 13.81, "volume": 71835.0}, {"date": "2021-05-19", "close": 13.83, "volume": 53117.0}, {"date": "2021-05-20", "close": 13.84, "volume": 74467.0}, {"date": "2021-05-21", "close": 13.81, "volume": 89926.0}, {"date": "2021-05-24", "close": 13.82, "volume": 57674.0}, {"date": "2021-05-25", "close": 13.87, "volume": 42822.0}, {"date": "2021-05-26", "close": 13.88, "volume": 118873.0}, {"date": "2021-05-27", "close": 13.87, "volume": 96427.0}, {"date": "2021-05-28", "close": 13.95, "volume": 618995.0}, {"date": "2021-06-01", "close": 13.95, "volume": 90489.0}, {"date": "2021-06-02", "close": 13.97, "volume": 248466.0}, {"date": "2021-06-03", "close": 14.0, "volume": 416390.0}, {"date": "2021-06-04", "close": 14.0, "volume": 95973.0}, {"date": "2021-06-07", "close": 14.02, "volume": 53895.0}, {"date": "2021-06-08", "close": 14.05, "volume": 123071.0}, {"date": "2021-06-09", "close": 14.03, "volume": 48101.0}, {"date": "2021-06-10", "close": 14.1, "volume": 89136.0}, {"date": "2021-06-11", "close": 14.14, "volume": 69957.0}, {"date": "2021-06-14", "close": 14.05, "volume": 60252.0}, {"date": "2021-06-15", "close": 14.06, "volume": 65770.0}, {"date": "2021-06-16", "close": 14.05, "volume": 166152.0}, {"date": "2021-06-17", "close": 14.06, "volume": 43595.0}, {"date": "2021-06-18", "close": 14.07, "volume": 99290.0}, {"date": "2021-06-21", "close": 14.09, "volume": 74468.0}, {"date": "2021-06-22", "close": 14.08, "volume": 46392.0}, {"date": "2021-06-23", "close": 14.1, "volume": 55372.0}, {"date": "2021-06-24", "close": 14.11, "volume": 42511.0}, {"date": "2021-06-25", "close": 14.09, "volume": 47273.0}, {"date": "2021-06-28", "close": 14.12, "volume": 63029.0}, {"date": "2021-06-29", "close": 14.15, "volume": 88674.0}, {"date": "2021-06-30", "close": 14.19, "volume": 76119.0}, {"date": "2021-07-01", "close": 14.22, "volume": 169255.0}, {"date": "2021-07-02", "close": 14.2, "volume": 74753.0}, {"date": "2021-07-06", "close": 14.23, "volume": 70211.0}, {"date": "2021-07-07", "close": 14.24, "volume": 30178.0}, {"date": "2021-07-08", "close": 14.27, "volume": 72712.0}, {"date": "2021-07-09", "close": 14.31, "volume": 70591.0}, {"date": "2021-07-12", "close": 14.36, "volume": 67204.0}, {"date": "2021-07-13", "close": 14.37, "volume": 67344.0}, {"date": "2021-07-14", "close": 14.33, "volume": 113984.0}, {"date": "2021-07-15", "close": 14.32, "volume": 80306.0}, {"date": "2021-07-16", "close": 14.26, "volume": 58682.0}, {"date": "2021-07-19", "close": 14.21, "volume": 90851.0}, {"date": "2021-07-20", "close": 14.19, "volume": 53736.0}, {"date": "2021-07-21", "close": 14.14, "volume": 92821.0}, {"date": "2021-07-22", "close": 14.14, "volume": 75619.0}, {"date": "2021-07-23", "close": 14.12, "volume": 73611.0}, {"date": "2021-07-26", "close": 14.13, "volume": 48742.0}, {"date": "2021-07-27", "close": 14.14, "volume": 62459.0}, {"date": "2021-07-28", "close": 14.25, "volume": 62449.0}, {"date": "2021-07-29", "close": 14.36, "volume": 72766.0}, {"date": "2021-07-30", "close": 14.33, "volume": 42236.0}, {"date": "2021-08-02", "close": 14.36, "volume": 52523.0}, {"date": "2021-08-03", "close": 14.3978, "volume": 43008.0}, {"date": "2021-08-04", "close": 14.42, "volume": 30446.0}, {"date": "2021-08-05", "close": 14.42, "volume": 99538.0}, {"date": "2021-08-06", "close": 14.4, "volume": 48987.0}, {"date": "2021-08-09", "close": 14.39, "volume": 51866.0}, {"date": "2021-08-10", "close": 14.43, "volume": 44705.0}, {"date": "2021-08-11", "close": 14.41, "volume": 35640.0}, {"date": "2021-08-12", "close": 14.3, "volume": 66420.0}, {"date": "2021-08-13", "close": 14.3, "volume": 112183.0}, {"date": "2021-08-16", "close": 14.34, "volume": 92493.0}, {"date": "2021-08-17", "close": 14.36, "volume": 72211.0}, {"date": "2021-08-18", "close": 14.29, "volume": 64032.0}, {"date": "2021-08-19", "close": 14.31, "volume": 49082.0}, {"date": "2021-08-20", "close": 14.25, "volume": 73142.0}, {"date": "2021-08-23", "close": 14.26, "volume": 108838.0}, {"date": "2021-08-24", "close": 14.29, "volume": 35124.0}, {"date": "2021-08-25", "close": 14.28, "volume": 86921.0}, {"date": "2021-08-26", "close": 14.26, "volume": 603935.0}, {"date": "2021-08-27", "close": 14.22, "volume": 85089.0}, {"date": "2021-08-30", "close": 14.19, "volume": 72553.0}, {"date": "2021-08-31", "close": 14.19, "volume": 157841.0}, {"date": "2021-09-01", "close": 14.2, "volume": 264415.0}, {"date": "2021-09-02", "close": 14.17, "volume": 101674.0}, {"date": "2021-09-03", "close": 14.09, "volume": 125346.0}, {"date": "2021-09-07", "close": 13.88, "volume": 207290.0}, {"date": "2021-09-08", "close": 13.94, "volume": 161556.0}, {"date": "2021-09-09", "close": 14.02, "volume": 168977.0}, {"date": "2021-09-10", "close": 14.02, "volume": 89003.0}, {"date": "2021-09-13", "close": 14.04, "volume": 82086.0}, {"date": "2021-09-14", "close": 13.99, "volume": 82978.0}, {"date": "2021-09-15", "close": 14.05, "volume": 102375.0}, {"date": "2021-09-16", "close": 13.97, "volume": 144629.0}, {"date": "2021-09-17", "close": 13.97, "volume": 47009.0}, {"date": "2021-09-20", "close": 13.94, "volume": 116960.0}, {"date": "2021-09-21", "close": 13.93, "volume": 181124.0}, {"date": "2021-09-22", "close": 13.99, "volume": 81115.0}, {"date": "2021-09-23", "close": 13.97, "volume": 177115.0}, {"date": "2021-09-24", "close": 13.95, "volume": 97451.0}, {"date": "2021-09-27", "close": 13.8928, "volume": 159271.0}, {"date": "2021-09-28", "close": 13.74, "volume": 209108.0}, {"date": "2021-09-29", "close": 13.84, "volume": 99509.0}, {"date": "2021-09-30", "close": 13.83, "volume": 131276.0}, {"date": "2021-10-01", "close": 13.83, "volume": 65777.0}, {"date": "2021-10-04", "close": 13.94, "volume": 116418.0}, {"date": "2021-10-05", "close": 13.89, "volume": 58892.0}, {"date": "2021-10-06", "close": 13.97, "volume": 90687.0}, {"date": "2021-10-07", "close": 13.9, "volume": 99774.0}, {"date": "2021-10-08", "close": 13.88, "volume": 37573.0}, {"date": "2021-10-11", "close": 13.89, "volume": 41029.0}, {"date": "2021-10-12", "close": 13.92, "volume": 35732.0}, {"date": "2021-10-13", "close": 13.971, "volume": 24925.0}, {"date": "2021-10-14", "close": 13.93, "volume": 70848.0}, {"date": "2021-10-15", "close": 13.91, "volume": 43014.0}, {"date": "2021-10-18", "close": 13.88, "volume": 59033.0}, {"date": "2021-10-19", "close": 13.79, "volume": 67388.0}, {"date": "2021-10-20", "close": 13.78, "volume": 98499.0}, {"date": "2021-10-21", "close": 13.66, "volume": 113329.0}, {"date": "2021-10-22", "close": 13.69, "volume": 93668.0}, {"date": "2021-10-25", "close": 13.61, "volume": 121293.0}, {"date": "2021-10-26", "close": 13.59, "volume": 132105.0}, {"date": "2021-10-27", "close": 13.63, "volume": 88008.0}, {"date": "2021-10-28", "close": 13.64, "volume": 88808.0}, {"date": "2021-10-29", "close": 13.66, "volume": 110762.0}, {"date": "2021-11-01", "close": 13.72, "volume": 87563.0}, {"date": "2021-11-02", "close": 13.76, "volume": 72945.0}, {"date": "2021-11-03", "close": 13.76, "volume": 84156.0}, {"date": "2021-11-04", "close": 13.79, "volume": 65670.0}, {"date": "2021-11-05", "close": 13.91, "volume": 121254.0}, {"date": "2021-11-08", "close": 13.96, "volume": 134867.0}, {"date": "2021-11-09", "close": 13.99, "volume": 34589.0}, {"date": "2021-11-10", "close": 13.8, "volume": 71016.0}, {"date": "2021-11-11", "close": 13.83, "volume": 58456.0}, {"date": "2021-11-12", "close": 13.83, "volume": 54257.0}, {"date": "2021-11-15", "close": 13.81, "volume": 63024.0}, {"date": "2021-11-16", "close": 13.76, "volume": 55687.0}, {"date": "2021-11-17", "close": 13.73, "volume": 94773.0}, {"date": "2021-11-18", "close": 13.71, "volume": 97202.0}, {"date": "2021-11-19", "close": 13.7301, "volume": 99770.0}, {"date": "2021-11-22", "close": 13.73, "volume": 54425.0}, {"date": "2021-11-23", "close": 13.76, "volume": 63072.0}, {"date": "2021-11-24", "close": 13.76, "volume": 33604.0}, {"date": "2021-11-26", "close": 13.75, "volume": 36715.0}, {"date": "2021-11-29", "close": 13.83, "volume": 79989.0}, {"date": "2021-11-30", "close": 13.82, "volume": 98217.0}, {"date": "2021-12-01", "close": 13.82, "volume": 68881.0}, {"date": "2021-12-02", "close": 13.65, "volume": 197976.0}, {"date": "2021-12-03", "close": 13.59, "volume": 212185.0}, {"date": "2021-12-06", "close": 13.62, "volume": 71764.0}, {"date": "2021-12-07", "close": 13.66, "volume": 100452.0}, {"date": "2021-12-08", "close": 13.77, "volume": 84578.0}, {"date": "2021-12-09", "close": 13.72, "volume": 69036.0}, {"date": "2021-12-10", "close": 13.78, "volume": 34491.0}, {"date": "2021-12-13", "close": 13.78, "volume": 135219.0}, {"date": "2021-12-14", "close": 13.64, "volume": 88739.0}, {"date": "2021-12-15", "close": 13.66, "volume": 69428.0}, {"date": "2021-12-16", "close": 13.69, "volume": 54710.0}, {"date": "2021-12-17", "close": 13.75, "volume": 48556.0}, {"date": "2021-12-20", "close": 13.72, "volume": 75943.0}, {"date": "2021-12-21", "close": 13.69, "volume": 89946.0}, {"date": "2021-12-22", "close": 13.79, "volume": 70533.0}, {"date": "2021-12-23", "close": 13.81, "volume": 51328.0}, {"date": "2021-12-27", "close": 13.8, "volume": 29131.0}, {"date": "2021-12-28", "close": 13.79, "volume": 67120.0}, {"date": "2021-12-29", "close": 13.79, "volume": 157707.0}, {"date": "2021-12-30", "close": 13.78, "volume": 145657.0}, {"date": "2021-12-31", "close": 13.79, "volume": 110407.0}, {"date": "2022-01-03", "close": 13.72, "volume": 100328.0}, {"date": "2022-01-04", "close": 13.69, "volume": 107253.0}, {"date": "2022-01-05", "close": 13.67, "volume": 64859.0}, {"date": "2022-01-06", "close": 13.72, "volume": 124739.0}, {"date": "2022-01-07", "close": 13.66, "volume": 87090.0}, {"date": "2022-01-10", "close": 13.67, "volume": 68792.0}, {"date": "2022-01-11", "close": 13.62, "volume": 84522.0}, {"date": "2022-01-12", "close": 13.6, "volume": 104295.0}, {"date": "2022-01-13", "close": 13.51, "volume": 69527.0}, {"date": "2022-01-14", "close": 13.37, "volume": 109553.0}, {"date": "2022-01-18", "close": 13.15, "volume": 250451.0}, {"date": "2022-01-19", "close": 13.12, "volume": 213410.0}, {"date": "2022-01-20", "close": 13.06, "volume": 160348.0}, {"date": "2022-01-21", "close": 13.11, "volume": 164763.0}, {"date": "2022-01-24", "close": 13.09, "volume": 134913.0}, {"date": "2022-01-25", "close": 13.18, "volume": 124557.0}, {"date": "2022-01-26", "close": 13.14, "volume": 137224.0}, {"date": "2022-01-27", "close": 12.99, "volume": 107360.0}, {"date": "2022-01-28", "close": 13.0, "volume": 84002.0}, {"date": "2022-01-31", "close": 13.02, "volume": 66190.0}, {"date": "2022-02-01", "close": 13.15, "volume": 74510.0}, {"date": "2022-02-02", "close": 13.26, "volume": 236538.0}, {"date": "2022-02-03", "close": 13.03, "volume": 74670.0}, {"date": "2022-02-04", "close": 12.95, "volume": 112717.0}, {"date": "2022-02-07", "close": 13.03, "volume": 99798.0}, {"date": "2022-02-08", "close": 13.01, "volume": 115020.0}, {"date": "2022-02-09", "close": 12.99, "volume": 66069.0}, {"date": "2022-02-10", "close": 12.83, "volume": 166008.0}, {"date": "2022-02-11", "close": 12.66, "volume": 363011.0}, {"date": "2022-02-14", "close": 12.49, "volume": 217586.0}, {"date": "2022-02-15", "close": 12.68, "volume": 321599.0}, {"date": "2022-02-16", "close": 12.66, "volume": 1012470.0}, {"date": "2022-02-17", "close": 12.63, "volume": 189821.0}, {"date": "2022-02-18", "close": 12.68, "volume": 45443.0}, {"date": "2022-02-22", "close": 12.56, "volume": 55464.0}, {"date": "2022-02-23", "close": 12.55, "volume": 60708.0}, {"date": "2022-02-24", "close": 12.58, "volume": 125430.0}, {"date": "2022-02-25", "close": 12.64, "volume": 128239.0}, {"date": "2022-02-28", "close": 12.69, "volume": 124555.0}, {"date": "2022-03-01", "close": 12.74, "volume": 154149.0}, {"date": "2022-03-02", "close": 12.59, "volume": 122303.0}, {"date": "2022-03-03", "close": 12.65, "volume": 44548.0}, {"date": "2022-03-04", "close": 12.65, "volume": 98656.0}, {"date": "2022-03-07", "close": 12.5, "volume": 120321.0}, {"date": "2022-03-08", "close": 12.51, "volume": 75408.0}, {"date": "2022-03-09", "close": 12.41, "volume": 103680.0}, {"date": "2022-03-10", "close": 12.36, "volume": 98147.0}, {"date": "2022-03-11", "close": 12.27, "volume": 29163.0}, {"date": "2022-03-14", "close": 12.07, "volume": 104004.0}, {"date": "2022-03-15", "close": 12.04, "volume": 74522.0}, {"date": "2022-03-16", "close": 12.01, "volume": 80440.0}, {"date": "2022-03-17", "close": 12.04, "volume": 130236.0}, {"date": "2022-03-18", "close": 12.04, "volume": 105955.0}, {"date": "2022-03-21", "close": 11.98, "volume": 104930.0}, {"date": "2022-03-22", "close": 12.01, "volume": 194846.0}, {"date": "2022-03-23", "close": 12.05, "volume": 104389.0}, {"date": "2022-03-24", "close": 11.97, "volume": 101394.0}, {"date": "2022-03-25", "close": 11.94, "volume": 103635.0}, {"date": "2022-03-28", "close": 11.91, "volume": 123704.0}, {"date": "2022-03-29", "close": 11.94, "volume": 129244.0}, {"date": "2022-03-30", "close": 12.03, "volume": 61136.0}, {"date": "2022-03-31", "close": 12.14, "volume": 108035.0}, {"date": "2022-04-01", "close": 12.13, "volume": 1677040.0}, {"date": "2022-04-04", "close": 12.08, "volume": 141901.0}, {"date": "2022-04-05", "close": 11.92, "volume": 112786.0}, {"date": "2022-04-06", "close": 11.87, "volume": 118661.0}, {"date": "2022-04-07", "close": 11.78, "volume": 72482.0}, {"date": "2022-04-08", "close": 11.72, "volume": 100252.0}, {"date": "2022-04-11", "close": 11.6, "volume": 174692.0}, {"date": "2022-04-12", "close": 11.62, "volume": 138045.0}, {"date": "2022-04-13", "close": 11.52, "volume": 199727.0}, {"date": "2022-04-14", "close": 11.43, "volume": 96440.0}, {"date": "2022-04-18", "close": 11.45, "volume": 125279.0}, {"date": "2022-04-19", "close": 11.3, "volume": 177693.0}, {"date": "2022-04-20", "close": 11.45, "volume": 151094.0}, {"date": "2022-04-21", "close": 11.38, "volume": 135188.0}, {"date": "2022-04-22", "close": 11.37, "volume": 95070.0}, {"date": "2022-04-25", "close": 11.33, "volume": 180138.0}, {"date": "2022-04-26", "close": 11.25, "volume": 215275.0}, {"date": "2022-04-27", "close": 11.12, "volume": 285225.0}, {"date": "2022-04-28", "close": 11.09, "volume": 485357.0}, {"date": "2022-04-29", "close": 11.08, "volume": 239277.0}, {"date": "2022-05-02", "close": 11.04, "volume": 216331.0}, {"date": "2022-05-03", "close": 11.02, "volume": 238806.0}, {"date": "2022-05-04", "close": 11.03, "volume": 312728.0}, {"date": "2022-05-05", "close": 10.92, "volume": 298694.0}, {"date": "2022-05-06", "close": 10.9, "volume": 426835.0}, {"date": "2022-05-09", "close": 10.86, "volume": 356684.0}, {"date": "2022-05-10", "close": 10.87, "volume": 208247.0}, {"date": "2022-05-11", "close": 10.95, "volume": 356959.0}, {"date": "2022-05-12", "close": 10.94, "volume": 386160.0}, {"date": "2022-05-13", "close": 10.8, "volume": 759949.0}, {"date": "2022-05-16", "close": 10.82, "volume": 229517.0}, {"date": "2022-05-17", "close": 10.84, "volume": 458029.0}, {"date": "2022-05-18", "close": 10.77, "volume": 213356.0}, {"date": "2022-05-19", "close": 10.71, "volume": 389383.0}, {"date": "2022-05-20", "close": 10.82, "volume": 114471.0}, {"date": "2022-05-23", "close": 10.94, "volume": 108448.0}, {"date": "2022-05-24", "close": 11.0, "volume": 283933.0}, {"date": "2022-05-25", "close": 11.47, "volume": 255467.0}, {"date": "2022-05-26", "close": 11.54, "volume": 355441.0}, {"date": "2022-05-27", "close": 11.68, "volume": 308181.0}, {"date": "2022-05-31", "close": 11.65, "volume": 161353.0}, {"date": "2022-06-01", "close": 11.64, "volume": 268548.0}, {"date": "2022-06-02", "close": 11.69, "volume": 113366.0}, {"date": "2022-06-03", "close": 11.63, "volume": 81087.0}, {"date": "2022-06-06", "close": 11.55, "volume": 125265.0}, {"date": "2022-06-07", "close": 11.6, "volume": 159441.0}, {"date": "2022-06-08", "close": 11.5, "volume": 155152.0}, {"date": "2022-06-09", "close": 11.34, "volume": 146150.0}, {"date": "2022-06-10", "close": 11.37, "volume": 135733.0}, {"date": "2022-06-13", "close": 11.21, "volume": 273658.0}, {"date": "2022-06-14", "close": 10.9, "volume": 263573.0}, {"date": "2022-06-15", "close": 10.72, "volume": 205172.0}, {"date": "2022-06-16", "close": 10.56, "volume": 126569.0}, {"date": "2022-06-17", "close": 10.62, "volume": 220776.0}, {"date": "2022-06-21", "close": 10.52, "volume": 187693.0}, {"date": "2022-06-22", "close": 10.56, "volume": 234545.0}, {"date": "2022-06-23", "close": 10.79, "volume": 164093.0}, {"date": "2022-06-24", "close": 11.02, "volume": 118597.0}, {"date": "2022-06-27", "close": 10.99, "volume": 157137.0}, {"date": "2022-06-28", "close": 10.98, "volume": 118644.0}, {"date": "2022-06-29", "close": 11.04, "volume": 211061.0}, {"date": "2022-06-30", "close": 11.05, "volume": 148322.0}, {"date": "2022-07-01", "close": 11.09, "volume": 203145.0}, {"date": "2022-07-05", "close": 11.03, "volume": 244383.0}, {"date": "2022-07-06", "close": 11.07, "volume": 126318.0}, {"date": "2022-07-07", "close": 11.15, "volume": 82518.0}, {"date": "2022-07-08", "close": 11.2, "volume": 115624.0}, {"date": "2022-07-11", "close": 11.27, "volume": 107236.0}, {"date": "2022-07-12", "close": 11.3, "volume": 90552.0}, {"date": "2022-07-13", "close": 11.22, "volume": 159672.0}, {"date": "2022-07-14", "close": 11.17, "volume": 143220.0}, {"date": "2022-07-15", "close": 11.2, "volume": 79866.0}, {"date": "2022-07-18", "close": 11.17, "volume": 73616.0}, {"date": "2022-07-19", "close": 11.22, "volume": 90076.0}, {"date": "2022-07-20", "close": 11.24, "volume": 87878.0}, {"date": "2022-07-21", "close": 11.2, "volume": 97965.0}, {"date": "2022-07-22", "close": 11.27, "volume": 153395.0}, {"date": "2022-07-25", "close": 11.25, "volume": 98077.0}, {"date": "2022-07-26", "close": 11.27, "volume": 91830.0}, {"date": "2022-07-27", "close": 11.3, "volume": 165292.0}, {"date": "2022-07-28", "close": 11.47, "volume": 187290.0}, {"date": "2022-07-29", "close": 11.59, "volume": 295292.0}, {"date": "2022-08-01", "close": 11.58, "volume": 244715.0}, {"date": "2022-08-02", "close": 11.64, "volume": 109031.0}, {"date": "2022-08-03", "close": 11.63, "volume": 154293.0}, {"date": "2022-08-04", "close": 11.6, "volume": 115844.0}, {"date": "2022-08-05", "close": 11.52, "volume": 65720.0}, {"date": "2022-08-08", "close": 11.44, "volume": 165314.0}, {"date": "2022-08-09", "close": 11.43, "volume": 73185.0}, {"date": "2022-08-10", "close": 11.5, "volume": 124914.0}, {"date": "2022-08-11", "close": 11.44, "volume": 113442.0}, {"date": "2022-08-12", "close": 11.47, "volume": 113957.0}, {"date": "2022-08-15", "close": 11.47, "volume": 77921.0}, {"date": "2022-08-16", "close": 11.41, "volume": 74580.0}, {"date": "2022-08-17", "close": 11.33, "volume": 67701.0}, {"date": "2022-08-18", "close": 11.38, "volume": 121139.0}, {"date": "2022-08-19", "close": 11.16, "volume": 242498.0}, {"date": "2022-08-22", "close": 11.09, "volume": 87133.0}, {"date": "2022-08-23", "close": 11.12, "volume": 94582.0}, {"date": "2022-08-24", "close": 11.12, "volume": 93381.0}, {"date": "2022-08-25", "close": 11.11, "volume": 76455.0}, {"date": "2022-08-26", "close": 11.03, "volume": 118101.0}, {"date": "2022-08-29", "close": 10.93, "volume": 205342.0}, {"date": "2022-08-30", "close": 10.97, "volume": 217681.0}, {"date": "2022-08-31", "close": 10.96, "volume": 149252.0}, {"date": "2022-09-01", "close": 10.82, "volume": 227469.0}, {"date": "2022-09-02", "close": 10.84, "volume": 96395.0}, {"date": "2022-09-06", "close": 10.75, "volume": 156502.0}, {"date": "2022-09-07", "close": 10.75, "volume": 89742.0}, {"date": "2022-09-08", "close": 10.67, "volume": 154820.0}, {"date": "2022-09-09", "close": 10.68, "volume": 156451.0}, {"date": "2022-09-12", "close": 10.77, "volume": 267697.0}, {"date": "2022-09-13", "close": 10.67, "volume": 117404.0}, {"date": "2022-09-14", "close": 10.62, "volume": 71837.0}, {"date": "2022-09-15", "close": 10.5, "volume": 91128.0}, {"date": "2022-09-16", "close": 10.39, "volume": 221791.0}, {"date": "2022-09-19", "close": 10.29, "volume": 701669.0}, {"date": "2022-09-20", "close": 10.27, "volume": 151649.0}, {"date": "2022-09-21", "close": 10.24, "volume": 198808.0}, {"date": "2022-09-22", "close": 10.12, "volume": 258889.0}, {"date": "2022-09-23", "close": 9.99, "volume": 316233.0}, {"date": "2022-09-26", "close": 9.79, "volume": 344984.0}, {"date": "2022-09-27", "close": 9.83, "volume": 430192.0}, {"date": "2022-09-28", "close": 9.98, "volume": 236835.0}, {"date": "2022-09-29", "close": 9.92, "volume": 216627.0}, {"date": "2022-09-30", "close": 9.82, "volume": 314989.0}, {"date": "2022-10-03", "close": 9.93, "volume": 240818.0}, {"date": "2022-10-04", "close": 9.99, "volume": 170360.0}, {"date": "2022-10-05", "close": 9.905, "volume": 170976.0}, {"date": "2022-10-06", "close": 9.91, "volume": 85478.0}, {"date": "2022-10-07", "close": 9.86, "volume": 174168.0}, {"date": "2022-10-10", "close": 9.8, "volume": 91271.0}, {"date": "2022-10-11", "close": 9.87, "volume": 155079.0}, {"date": "2022-10-12", "close": 9.87, "volume": 692320.0}, {"date": "2022-10-13", "close": 9.81, "volume": 328170.0}, {"date": "2022-10-14", "close": 9.79, "volume": 763243.0}, {"date": "2022-10-17", "close": 9.78, "volume": 462202.0}, {"date": "2022-10-18", "close": 9.81, "volume": 540745.0}, {"date": "2022-10-19", "close": 9.71, "volume": 816260.0}, {"date": "2022-10-20", "close": 9.69, "volume": 551165.0}, {"date": "2022-10-21", "close": 9.64, "volume": 145682.0}, {"date": "2022-10-24", "close": 9.48, "volume": 423384.0}, {"date": "2022-10-25", "close": 9.53, "volume": 503172.0}, {"date": "2022-10-26", "close": 9.48, "volume": 216717.0}, {"date": "2022-10-27", "close": 9.43, "volume": 290652.0}, {"date": "2022-10-28", "close": 9.51, "volume": 225044.0}, {"date": "2022-10-31", "close": 9.56, "volume": 316973.0}, {"date": "2022-11-01", "close": 9.62, "volume": 227327.0}, {"date": "2022-11-02", "close": 9.6, "volume": 446796.0}, {"date": "2022-11-03", "close": 9.53, "volume": 177889.0}, {"date": "2022-11-04", "close": 9.58, "volume": 180840.0}, {"date": "2022-11-07", "close": 9.58, "volume": 208474.0}, {"date": "2022-11-08", "close": 9.55, "volume": 177113.0}, {"date": "2022-11-09", "close": 9.51, "volume": 214045.0}, {"date": "2022-11-10", "close": 9.82, "volume": 399989.0}, {"date": "2022-11-11", "close": 9.95, "volume": 319455.0}, {"date": "2022-11-14", "close": 9.84, "volume": 111532.0}, {"date": "2022-11-15", "close": 10.26, "volume": 1053672.0}, {"date": "2022-11-16", "close": 10.32, "volume": 607681.0}, {"date": "2022-11-17", "close": 10.28, "volume": 276217.0}, {"date": "2022-11-18", "close": 10.25, "volume": 175504.0}, {"date": "2022-11-21", "close": 10.37, "volume": 333937.0}, {"date": "2022-11-22", "close": 10.49, "volume": 143509.0}, {"date": "2022-11-23", "close": 10.52, "volume": 194069.0}, {"date": "2022-11-25", "close": 10.525, "volume": 68410.0}, {"date": "2022-11-28", "close": 10.52, "volume": 188209.0}, {"date": "2022-11-29", "close": 10.53, "volume": 120685.0}, {"date": "2022-11-30", "close": 10.61, "volume": 179279.0}, {"date": "2022-12-01", "close": 10.68, "volume": 223021.0}, {"date": "2022-12-02", "close": 10.6, "volume": 150868.0}, {"date": "2022-12-05", "close": 10.45, "volume": 374911.0}, {"date": "2022-12-06", "close": 10.46, "volume": 400158.0}, {"date": "2022-12-07", "close": 10.5, "volume": 216265.0}, {"date": "2022-12-08", "close": 10.48, "volume": 376056.0}, {"date": "2022-12-09", "close": 10.41, "volume": 224101.0}, {"date": "2022-12-12", "close": 10.45, "volume": 434136.0}, {"date": "2022-12-13", "close": 10.45, "volume": 211911.0}, {"date": "2022-12-14", "close": 10.43, "volume": 290668.0}, {"date": "2022-12-15", "close": 10.33, "volume": 279394.0}, {"date": "2022-12-16", "close": 10.32, "volume": 219832.0}, {"date": "2022-12-19", "close": 10.32, "volume": 460790.0}, {"date": "2022-12-20", "close": 10.27, "volume": 450641.0}, {"date": "2022-12-21", "close": 10.31, "volume": 805050.0}, {"date": "2022-12-22", "close": 10.25, "volume": 618977.0}, {"date": "2022-12-23", "close": 10.21, "volume": 316154.0}, {"date": "2022-12-27", "close": 10.14, "volume": 416034.0}, {"date": "2022-12-28", "close": 10.13, "volume": 436220.0}, {"date": "2022-12-29", "close": 10.28, "volume": 440598.0}, {"date": "2022-12-30", "close": 10.26, "volume": 340215.0}, {"date": "2023-01-03", "close": 10.3, "volume": 240236.0}, {"date": "2023-01-04", "close": 10.44, "volume": 128694.0}, {"date": "2023-01-05", "close": 10.36, "volume": 246769.0}, {"date": "2023-01-06", "close": 10.43, "volume": 128901.0}, {"date": "2023-01-09", "close": 10.52, "volume": 211466.0}, {"date": "2023-01-10", "close": 10.51, "volume": 138576.0}, {"date": "2023-01-11", "close": 10.55, "volume": 193720.0}, {"date": "2023-01-12", "close": 10.64, "volume": 123946.0}, {"date": "2023-01-13", "close": 10.63, "volume": 326066.0}, {"date": "2023-01-17", "close": 10.64, "volume": 263319.0}, {"date": "2023-01-18", "close": 10.72, "volume": 264888.0}, {"date": "2023-01-19", "close": 10.77, "volume": 176440.0}, {"date": "2023-01-20", "close": 10.83, "volume": 743192.0}, {"date": "2023-01-23", "close": 10.82, "volume": 202882.0}, {"date": "2023-01-24", "close": 10.84, "volume": 84470.0}, {"date": "2023-01-25", "close": 10.79, "volume": 91995.0}, {"date": "2023-01-26", "close": 10.76, "volume": 105194.0}, {"date": "2023-01-27", "close": 10.78, "volume": 56765.0}, {"date": "2023-01-30", "close": 10.99, "volume": 535631.0}, {"date": "2023-01-31", "close": 11.17, "volume": 313673.0}, {"date": "2023-02-01", "close": 11.14, "volume": 212741.0}, {"date": "2023-02-02", "close": 11.18, "volume": 155061.0}, {"date": "2023-02-03", "close": 11.09, "volume": 139542.0}, {"date": "2023-02-06", "close": 10.92, "volume": 198120.0}, {"date": "2023-02-07", "close": 10.97, "volume": 93209.0}, {"date": "2023-02-08", "close": 10.96, "volume": 96695.0}, {"date": "2023-02-09", "close": 10.89, "volume": 146396.0}, {"date": "2023-02-10", "close": 10.81, "volume": 99346.0}, {"date": "2023-02-13", "close": 10.84, "volume": 98347.0}, {"date": "2023-02-14", "close": 10.7, "volume": 94165.0}, {"date": "2023-02-15", "close": 10.66, "volume": 127052.0}, {"date": "2023-02-16", "close": 10.46, "volume": 162030.0}, {"date": "2023-02-17", "close": 10.42, "volume": 194505.0}, {"date": "2023-02-21", "close": 10.34, "volume": 226517.0}, {"date": "2023-02-22", "close": 10.32, "volume": 120788.0}, {"date": "2023-02-23", "close": 10.29, "volume": 136635.0}, {"date": "2023-02-24", "close": 10.23, "volume": 213701.0}, {"date": "2023-02-27", "close": 10.34, "volume": 112633.0}, {"date": "2023-02-28", "close": 10.29, "volume": 152883.0}, {"date": "2023-03-01", "close": 10.26, "volume": 90846.0}, {"date": "2023-03-02", "close": 10.16, "volume": 119065.0}, {"date": "2023-03-03", "close": 10.19, "volume": 157428.0}, {"date": "2023-03-06", "close": 10.19, "volume": 204291.0}, {"date": "2023-03-07", "close": 10.32, "volume": 266709.0}, {"date": "2023-03-08", "close": 10.25, "volume": 108055.0}, {"date": "2023-03-09", "close": 10.3, "volume": 118183.0}, {"date": "2023-03-10", "close": 10.31, "volume": 234344.0}, {"date": "2023-03-13", "close": 10.32, "volume": 109528.0}, {"date": "2023-03-14", "close": 10.33, "volume": 81274.0}, {"date": "2023-03-15", "close": 10.37, "volume": 96068.0}, {"date": "2023-03-16", "close": 10.36, "volume": 103768.0}, {"date": "2023-03-17", "close": 10.34, "volume": 72034.0}, {"date": "2023-03-20", "close": 10.32, "volume": 267469.0}, {"date": "2023-03-21", "close": 10.27, "volume": 179767.0}, {"date": "2023-03-22", "close": 10.3, "volume": 122156.0}, {"date": "2023-03-23", "close": 10.29, "volume": 106439.0}, {"date": "2023-03-24", "close": 10.32, "volume": 99824.0}, {"date": "2023-03-27", "close": 10.35, "volume": 58214.0}, {"date": "2023-03-28", "close": 10.36, "volume": 106519.0}, {"date": "2023-03-29", "close": 10.37, "volume": 29997.0}, {"date": "2023-03-30", "close": 10.52, "volume": 97098.0}, {"date": "2023-03-31", "close": 10.57, "volume": 95431.0}, {"date": "2023-04-03", "close": 10.5, "volume": 111721.0}, {"date": "2023-04-04", "close": 10.47, "volume": 120864.0}, {"date": "2023-04-05", "close": 10.55, "volume": 106757.0}, {"date": "2023-04-06", "close": 10.54, "volume": 131623.0}, {"date": "2023-04-10", "close": 10.52, "volume": 163813.0}, {"date": "2023-04-11", "close": 10.61, "volume": 68838.0}, {"date": "2023-04-12", "close": 10.7, "volume": 164138.0}, {"date": "2023-04-13", "close": 10.74, "volume": 129005.0}, {"date": "2023-04-14", "close": 10.59, "volume": 149143.0}, {"date": "2023-04-17", "close": 10.54, "volume": 163184.0}, {"date": "2023-04-18", "close": 10.34, "volume": 293389.0}, {"date": "2023-04-19", "close": 10.27, "volume": 97482.0}, {"date": "2023-04-20", "close": 10.29, "volume": 111826.0}, {"date": "2023-04-21", "close": 10.25, "volume": 89576.0}, {"date": "2023-04-24", "close": 10.27, "volume": 108503.0}, {"date": "2023-04-25", "close": 10.28, "volume": 201125.0}, {"date": "2023-04-26", "close": 10.31, "volume": 174509.0}, {"date": "2023-04-27", "close": 10.36, "volume": 65306.0}, {"date": "2023-04-28", "close": 10.38, "volume": 102945.0}, {"date": "2023-05-01", "close": 10.29, "volume": 185727.0}, {"date": "2023-05-02", "close": 10.33, "volume": 182247.0}, {"date": "2023-05-03", "close": 10.32, "volume": 98696.0}, {"date": "2023-05-04", "close": 10.31, "volume": 130566.0}, {"date": "2023-05-05", "close": 10.49, "volume": 107794.0}, {"date": "2023-05-08", "close": 10.39, "volume": 141492.0}, {"date": "2023-05-09", "close": 10.37, "volume": 61224.0}, {"date": "2023-05-10", "close": 10.38, "volume": 75182.0}, {"date": "2023-05-11", "close": 10.34, "volume": 44799.0}, {"date": "2023-05-12", "close": 10.33, "volume": 49330.0}, {"date": "2023-05-15", "close": 10.43, "volume": 86366.0}, {"date": "2023-05-16", "close": 10.36, "volume": 103882.0}, {"date": "2023-05-17", "close": 10.33, "volume": 128926.0}, {"date": "2023-05-18", "close": 10.25, "volume": 89650.0}, {"date": "2023-05-19", "close": 10.24, "volume": 132023.0}, {"date": "2023-05-22", "close": 10.15, "volume": 172117.0}, {"date": "2023-05-23", "close": 10.16, "volume": 240652.0}, {"date": "2023-05-24", "close": 10.08, "volume": 76178.0}, {"date": "2023-05-25", "close": 10.08, "volume": 85551.0}, {"date": "2023-05-26", "close": 10.16, "volume": 43124.0}, {"date": "2023-05-30", "close": 10.22, "volume": 125043.0}, {"date": "2023-05-31", "close": 10.28, "volume": 100019.0}, {"date": "2023-06-01", "close": 10.28, "volume": 152796.0}, {"date": "2023-06-02", "close": 10.2, "volume": 117533.0}, {"date": "2023-06-05", "close": 10.21, "volume": 203916.0}, {"date": "2023-06-06", "close": 10.25, "volume": 78387.0}, {"date": "2023-06-07", "close": 10.21, "volume": 133115.0}, {"date": "2023-06-08", "close": 10.38, "volume": 485250.0}, {"date": "2023-06-09", "close": 10.42, "volume": 181737.0}, {"date": "2023-06-12", "close": 10.46, "volume": 76147.0}, {"date": "2023-06-13", "close": 10.41, "volume": 146379.0}, {"date": "2023-06-14", "close": 10.41, "volume": 70138.0}, {"date": "2023-06-15", "close": 10.43, "volume": 86201.0}, {"date": "2023-06-16", "close": 10.33, "volume": 129313.0}, {"date": "2023-06-20", "close": 10.26, "volume": 138816.0}, {"date": "2023-06-21", "close": 10.28, "volume": 120616.0}, {"date": "2023-06-22", "close": 10.29, "volume": 92380.0}, {"date": "2023-06-23", "close": 10.4, "volume": 125819.0}, {"date": "2023-06-26", "close": 10.35, "volume": 76542.0}, {"date": "2023-06-27", "close": 10.38, "volume": 94850.0}, {"date": "2023-06-28", "close": 10.45, "volume": 93860.0}, {"date": "2023-06-29", "close": 10.37, "volume": 194085.0}, {"date": "2023-06-30", "close": 10.35, "volume": 153264.0}, {"date": "2023-07-03", "close": 10.38, "volume": 101169.0}, {"date": "2023-07-05", "close": 10.31, "volume": 121663.0}, {"date": "2023-07-06", "close": 10.23, "volume": 322011.0}, {"date": "2023-07-07", "close": 10.27, "volume": 166157.0}, {"date": "2023-07-10", "close": 10.29, "volume": 69099.0}, {"date": "2023-07-11", "close": 10.27, "volume": 173650.0}, {"date": "2023-07-12", "close": 10.33, "volume": 229060.0}, {"date": "2023-07-13", "close": 10.33, "volume": 117683.0}, {"date": "2023-07-14", "close": 10.33, "volume": 104520.0}, {"date": "2023-07-17", "close": 10.36, "volume": 188257.0}, {"date": "2023-07-18", "close": 10.37, "volume": 187761.0}, {"date": "2023-07-19", "close": 10.41, "volume": 196364.0}, {"date": "2023-07-20", "close": 10.37, "volume": 198411.0}, {"date": "2023-07-21", "close": 10.39, "volume": 851842.0}, {"date": "2023-07-24", "close": 10.41, "volume": 168670.0}, {"date": "2023-07-25", "close": 10.4, "volume": 72697.0}, {"date": "2023-07-26", "close": 10.415, "volume": 78811.0}, {"date": "2023-07-27", "close": 10.34, "volume": 156964.0}, {"date": "2023-07-28", "close": 10.38, "volume": 86159.0}, {"date": "2023-07-31", "close": 10.4, "volume": 173203.0}, {"date": "2023-08-01", "close": 10.4, "volume": 146116.0}, {"date": "2023-08-02", "close": 10.31, "volume": 130589.0}, {"date": "2023-08-03", "close": 10.18, "volume": 145334.0}, {"date": "2023-08-04", "close": 10.19, "volume": 125733.0}, {"date": "2023-08-07", "close": 10.13, "volume": 150543.0}, {"date": "2023-08-08", "close": 10.13, "volume": 75486.0}, {"date": "2023-08-09", "close": 10.11, "volume": 139848.0}, {"date": "2023-08-10", "close": 10.13, "volume": 155711.0}, {"date": "2023-08-11", "close": 10.13, "volume": 165987.0}, {"date": "2023-08-14", "close": 10.09, "volume": 188137.0}, {"date": "2023-08-15", "close": 10.03, "volume": 238406.0}, {"date": "2023-08-16", "close": 9.96, "volume": 164137.0}, {"date": "2023-08-17", "close": 9.92, "volume": 181331.0}, {"date": "2023-08-18", "close": 9.93, "volume": 160494.0}, {"date": "2023-08-21", "close": 9.86, "volume": 150246.0}, {"date": "2023-08-22", "close": 9.85, "volume": 95699.0}, {"date": "2023-08-23", "close": 9.89, "volume": 169253.0}, {"date": "2023-08-24", "close": 9.87, "volume": 92481.0}, {"date": "2023-08-25", "close": 9.85, "volume": 123299.0}, {"date": "2023-08-28", "close": 9.85, "volume": 288642.0}, {"date": "2023-08-29", "close": 9.91, "volume": 146542.0}, {"date": "2023-08-30", "close": 9.95, "volume": 100325.0}, {"date": "2023-08-31", "close": 9.99, "volume": 115809.0}, {"date": "2023-09-01", "close": 9.96, "volume": 79034.0}, {"date": "2023-09-05", "close": 9.89, "volume": 91261.0}, {"date": "2023-09-06", "close": 9.89, "volume": 99286.0}, {"date": "2023-09-07", "close": 9.83, "volume": 137350.0}, {"date": "2023-09-08", "close": 9.79, "volume": 122191.0}, {"date": "2023-09-11", "close": 9.76, "volume": 295345.0}, {"date": "2023-09-12", "close": 9.76, "volume": 108761.0}, {"date": "2023-09-13", "close": 9.77, "volume": 164815.0}, {"date": "2023-09-14", "close": 9.74, "volume": 148309.0}, {"date": "2023-09-15", "close": 9.74, "volume": 206613.0}, {"date": "2023-09-18", "close": 9.74, "volume": 233252.0}, {"date": "2023-09-19", "close": 9.72, "volume": 102542.0}, {"date": "2023-09-20", "close": 9.77, "volume": 110216.0}, {"date": "2023-09-21", "close": 9.69, "volume": 130453.0}, {"date": "2023-09-22", "close": 9.7, "volume": 262701.0}, {"date": "2023-09-25", "close": 9.6, "volume": 357162.0}, {"date": "2023-09-26", "close": 9.49, "volume": 244133.0}, {"date": "2023-09-27", "close": 9.44, "volume": 309123.0}, {"date": "2023-09-28", "close": 9.44, "volume": 353678.0}, {"date": "2023-09-29", "close": 9.45, "volume": 279207.0}, {"date": "2023-10-02", "close": 9.45, "volume": 222776.0}, {"date": "2023-10-03", "close": 9.45, "volume": 217436.0}, {"date": "2023-10-04", "close": 9.46, "volume": 98009.0}, {"date": "2023-10-05", "close": 9.41, "volume": 206848.0}, {"date": "2023-10-06", "close": 9.32, "volume": 294708.0}, {"date": "2023-10-09", "close": 9.37, "volume": 95061.0}, {"date": "2023-10-10", "close": 9.43, "volume": 109389.0}, {"date": "2023-10-11", "close": 9.52, "volume": 561492.0}, {"date": "2023-10-12", "close": 9.52, "volume": 382449.0}, {"date": "2023-10-13", "close": 9.54, "volume": 103551.0}, {"date": "2023-10-16", "close": 9.45, "volume": 131691.0}, {"date": "2023-10-17", "close": 9.33, "volume": 223893.0}, {"date": "2023-10-18", "close": 9.3, "volume": 162756.0}, {"date": "2023-10-19", "close": 9.28, "volume": 175233.0}, {"date": "2023-10-20", "close": 9.17, "volume": 198539.0}, {"date": "2023-10-23", "close": 9.05, "volume": 244314.0}, {"date": "2023-10-24", "close": 9.11, "volume": 246264.0}, {"date": "2023-10-25", "close": 9.0, "volume": 190360.0}, {"date": "2023-10-26", "close": 9.02, "volume": 177903.0}, {"date": "2023-10-27", "close": 9.08, "volume": 241090.0}, {"date": "2023-10-30", "close": 9.08, "volume": 207893.0}, {"date": "2023-10-31", "close": 9.07, "volume": 152165.0}, {"date": "2023-11-01", "close": 9.2, "volume": 263885.0}, {"date": "2023-11-02", "close": 9.29, "volume": 302666.0}, {"date": "2023-11-03", "close": 9.45, "volume": 343001.0}, {"date": "2023-11-06", "close": 9.43, "volume": 212426.0}, {"date": "2023-11-07", "close": 9.46, "volume": 256400.0}, {"date": "2023-11-08", "close": 9.46, "volume": 651869.0}, {"date": "2023-11-09", "close": 9.31, "volume": 627317.0}, {"date": "2023-11-10", "close": 9.32, "volume": 1246710.0}, {"date": "2023-11-13", "close": 9.4, "volume": 202827.0}, {"date": "2023-11-14", "close": 9.61, "volume": 344708.0}, {"date": "2023-11-15", "close": 9.58, "volume": 250739.0}, {"date": "2023-11-16", "close": 9.64, "volume": 307668.0}, {"date": "2023-11-17", "close": 9.68, "volume": 169152.0}, {"date": "2023-11-20", "close": 9.78, "volume": 257055.0}, {"date": "2023-11-21", "close": 9.81, "volume": 348529.0}, {"date": "2023-11-22", "close": 9.86, "volume": 197669.0}, {"date": "2023-11-24", "close": 9.88, "volume": 87545.0}, {"date": "2023-11-27", "close": 9.9, "volume": 332921.0}, {"date": "2023-11-28", "close": 9.94, "volume": 166574.0}, {"date": "2023-11-29", "close": 10.08, "volume": 382061.0}, {"date": "2023-11-30", "close": 10.07, "volume": 195916.0}, {"date": "2023-12-01", "close": 10.17, "volume": 305375.0}, {"date": "2023-12-04", "close": 10.15, "volume": 211520.0}, {"date": "2023-12-05", "close": 10.18, "volume": 262030.0}, {"date": "2023-12-06", "close": 10.17, "volume": 194492.0}, {"date": "2023-12-07", "close": 10.27, "volume": 248923.0}, {"date": "2023-12-08", "close": 10.26, "volume": 299622.0}, {"date": "2023-12-11", "close": 10.25, "volume": 247284.0}, {"date": "2023-12-12", "close": 10.24, "volume": 124294.0}, {"date": "2023-12-13", "close": 10.32, "volume": 265167.0}, {"date": "2023-12-14", "close": 10.43, "volume": 465563.0}, {"date": "2023-12-15", "close": 10.45, "volume": 400587.0}, {"date": "2023-12-18", "close": 10.45, "volume": 267308.0}, {"date": "2023-12-19", "close": 10.51, "volume": 353994.0}, {"date": "2023-12-20", "close": 10.52, "volume": 359100.0}, {"date": "2023-12-21", "close": 10.5, "volume": 290799.0}, {"date": "2023-12-22", "close": 10.59, "volume": 316996.0}, {"date": "2023-12-26", "close": 10.55, "volume": 367692.0}, {"date": "2023-12-27", "close": 10.61, "volume": 489544.0}, {"date": "2023-12-28", "close": 10.49, "volume": 478888.0}, {"date": "2023-12-29", "close": 10.53, "volume": 427064.0}, {"date": "2024-01-02", "close": 10.55, "volume": 208784.0}, {"date": "2024-01-03", "close": 10.57, "volume": 192737.0}, {"date": "2024-01-04", "close": 10.58, "volume": 164587.0}, {"date": "2024-01-05", "close": 10.55, "volume": 147644.0}, {"date": "2024-01-08", "close": 10.62, "volume": 239494.0}, {"date": "2024-01-09", "close": 10.59, "volume": 148359.0}, {"date": "2024-01-10", "close": 10.53, "volume": 139218.0}, {"date": "2024-01-11", "close": 10.51, "volume": 152969.0}, {"date": "2024-01-12", "close": 10.53, "volume": 142784.0}, {"date": "2024-01-16", "close": 10.46, "volume": 203500.0}, {"date": "2024-01-17", "close": 10.41, "volume": 152036.0}, {"date": "2024-01-18", "close": 10.39, "volume": 219671.0}, {"date": "2024-01-19", "close": 10.4, "volume": 671383.0}, {"date": "2024-01-22", "close": 10.48, "volume": 189958.0}, {"date": "2024-01-23", "close": 10.46, "volume": 333749.0}, {"date": "2024-01-24", "close": 10.5, "volume": 243350.0}, {"date": "2024-01-25", "close": 10.58, "volume": 169537.0}, {"date": "2024-01-26", "close": 10.51, "volume": 78352.0}, {"date": "2024-01-29", "close": 10.655, "volume": 148417.0}, {"date": "2024-01-30", "close": 10.63, "volume": 168319.0}, {"date": "2024-01-31", "close": 10.7, "volume": 179662.0}, {"date": "2024-02-01", "close": 10.83, "volume": 156096.0}, {"date": "2024-02-02", "close": 10.76, "volume": 109234.0}, {"date": "2024-02-05", "close": 10.675, "volume": 93368.0}, {"date": "2024-02-06", "close": 10.76, "volume": 92485.0}, {"date": "2024-02-07", "close": 10.82, "volume": 365197.0}, {"date": "2024-02-08", "close": 10.82, "volume": 212559.0}, {"date": "2024-02-09", "close": 10.82, "volume": 130144.0}, {"date": "2024-02-12", "close": 10.84, "volume": 168400.0}, {"date": "2024-02-13", "close": 10.73, "volume": 177659.0}, {"date": "2024-02-14", "close": 10.7, "volume": 151718.0}, {"date": "2024-02-15", "close": 10.74, "volume": 128726.0}, {"date": "2024-02-16", "close": 10.72, "volume": 110395.0}, {"date": "2024-02-20", "close": 10.71, "volume": 176084.0}, {"date": "2024-02-21", "close": 10.76, "volume": 225363.0}, {"date": "2024-02-22", "close": 10.76, "volume": 220004.0}, {"date": "2024-02-23", "close": 10.84, "volume": 209264.0}, {"date": "2024-02-26", "close": 10.8, "volume": 121161.0}, {"date": "2024-02-27", "close": 10.76, "volume": 133671.0}, {"date": "2024-02-28", "close": 10.8, "volume": 85238.0}, {"date": "2024-02-29", "close": 10.83, "volume": 83390.0}, {"date": "2024-03-01", "close": 10.83, "volume": 113766.0}, {"date": "2024-03-04", "close": 10.84, "volume": 228395.0}, {"date": "2024-03-05", "close": 10.88, "volume": 157900.0}, {"date": "2024-03-06", "close": 10.9, "volume": 277931.0}, {"date": "2024-03-07", "close": 10.97, "volume": 274564.0}, {"date": "2024-03-08", "close": 10.99, "volume": 98037.0}, {"date": "2024-03-11", "close": 11.01, "volume": 75264.0}, {"date": "2024-03-12", "close": 11.07, "volume": 231497.0}, {"date": "2024-03-13", "close": 11.08, "volume": 102538.0}, {"date": "2024-03-14", "close": 10.93, "volume": 129850.0}, {"date": "2024-03-15", "close": 11.03, "volume": 108859.0}, {"date": "2024-03-18", "close": 11.04, "volume": 170990.0}, {"date": "2024-03-19", "close": 11.04, "volume": 78670.0}, {"date": "2024-03-20", "close": 11.0, "volume": 143528.0}, {"date": "2024-03-21", "close": 11.02, "volume": 195945.0}, {"date": "2024-03-22", "close": 11.02, "volume": 123089.0}, {"date": "2024-03-25", "close": 10.99, "volume": 73879.0}, {"date": "2024-03-26", "close": 10.89, "volume": 186052.0}, {"date": "2024-03-27", "close": 10.86, "volume": 245843.0}, {"date": "2024-03-28", "close": 10.87, "volume": 62763.0}, {"date": "2024-04-01", "close": 10.79, "volume": 170195.0}, {"date": "2024-04-02", "close": 10.77, "volume": 98960.0}, {"date": "2024-04-03", "close": 10.74, "volume": 137097.0}, {"date": "2024-04-04", "close": 10.79, "volume": 102694.0}, {"date": "2024-04-05", "close": 10.75, "volume": 87983.0}, {"date": "2024-04-08", "close": 10.78, "volume": 100393.0}, {"date": "2024-04-09", "close": 10.81, "volume": 98643.0}, {"date": "2024-04-10", "close": 10.67, "volume": 130643.0}, {"date": "2024-04-11", "close": 10.65, "volume": 126322.0}, {"date": "2024-04-12", "close": 10.63, "volume": 124367.0}, {"date": "2024-04-15", "close": 10.52, "volume": 267977.0}, {"date": "2024-04-16", "close": 10.54, "volume": 151004.0}, {"date": "2024-04-17", "close": 10.55, "volume": 163171.0}, {"date": "2024-04-18", "close": 10.585, "volume": 148640.0}, {"date": "2024-04-19", "close": 10.62, "volume": 96590.0}, {"date": "2024-04-22", "close": 10.64, "volume": 139172.0}, {"date": "2024-04-23", "close": 10.69, "volume": 101430.0}, {"date": "2024-04-24", "close": 10.695, "volume": 94069.0}, {"date": "2024-04-25", "close": 10.6, "volume": 81878.0}, {"date": "2024-04-26", "close": 10.6, "volume": 64608.0}, {"date": "2024-04-29", "close": 10.66, "volume": 112601.0}, {"date": "2024-04-30", "close": 10.64, "volume": 116131.0}, {"date": "2024-05-01", "close": 10.72, "volume": 138320.0}, {"date": "2024-05-02", "close": 10.77, "volume": 60542.0}, {"date": "2024-05-03", "close": 10.87, "volume": 38065.0}, {"date": "2024-05-06", "close": 10.91, "volume": 66278.0}, {"date": "2024-05-07", "close": 10.9, "volume": 214071.0}, {"date": "2024-05-08", "close": 10.91, "volume": 60936.0}, {"date": "2024-05-09", "close": 10.88, "volume": 258887.0}, {"date": "2024-05-10", "close": 10.87, "volume": 110533.0}, {"date": "2024-05-13", "close": 10.85, "volume": 121269.0}, {"date": "2024-05-14", "close": 10.86, "volume": 127941.0}, {"date": "2024-05-15", "close": 10.87, "volume": 115605.0}, {"date": "2024-05-16", "close": 10.875, "volume": 83407.0}, {"date": "2024-05-17", "close": 10.9, "volume": 123485.0}, {"date": "2024-05-20", "close": 10.89, "volume": 142114.0}, {"date": "2024-05-21", "close": 10.875, "volume": 132639.0}, {"date": "2024-05-22", "close": 10.81, "volume": 65439.0}, {"date": "2024-05-23", "close": 10.79, "volume": 136906.0}, {"date": "2024-05-24", "close": 10.85, "volume": 40049.0}, {"date": "2024-05-28", "close": 10.76, "volume": 100904.0}, {"date": "2024-05-29", "close": 10.69, "volume": 144337.0}, {"date": "2024-05-30", "close": 10.7, "volume": 64528.0}, {"date": "2024-05-31", "close": 10.73, "volume": 87753.0}, {"date": "2024-06-03", "close": 10.79, "volume": 89869.0}, {"date": "2024-06-04", "close": 10.9, "volume": 115709.0}, {"date": "2024-06-05", "close": 10.94, "volume": 129845.0}, {"date": "2024-06-06", "close": 10.94, "volume": 162946.0}, {"date": "2024-06-07", "close": 10.91, "volume": 155081.0}, {"date": "2024-06-10", "close": 10.96, "volume": 137958.0}, {"date": "2024-06-11", "close": 11.0, "volume": 88410.0}, {"date": "2024-06-12", "close": 11.07, "volume": 63443.0}, {"date": "2024-06-13", "close": 11.07, "volume": 189906.0}, {"date": "2024-06-14", "close": 11.0, "volume": 107968.0}, {"date": "2024-06-17", "close": 10.95, "volume": 152751.0}, {"date": "2024-06-18", "close": 11.02, "volume": 90494.0}, {"date": "2024-06-20", "close": 10.94, "volume": 118195.0}, {"date": "2024-06-21", "close": 10.975, "volume": 149115.0}, {"date": "2024-06-24", "close": 11.01, "volume": 101120.0}, {"date": "2024-06-25", "close": 11.0, "volume": 124569.0}, {"date": "2024-06-26", "close": 11.04, "volume": 105209.0}, {"date": "2024-06-27", "close": 11.06, "volume": 178546.0}, {"date": "2024-06-28", "close": 11.09, "volume": 182470.0}, {"date": "2024-07-01", "close": 11.07, "volume": 207291.0}, {"date": "2024-07-02", "close": 11.1, "volume": 115845.0}, {"date": "2024-07-03", "close": 11.03, "volume": 71209.0}, {"date": "2024-07-05", "close": 11.09, "volume": 73587.0}, {"date": "2024-07-08", "close": 11.045, "volume": 125684.0}, {"date": "2024-07-09", "close": 11.04, "volume": 84966.0}, {"date": "2024-07-10", "close": 11.04, "volume": 136023.0}, {"date": "2024-07-11", "close": 11.17, "volume": 321481.0}, {"date": "2024-07-12", "close": 11.16, "volume": 176128.0}, {"date": "2024-07-15", "close": 11.02, "volume": 149825.0}, {"date": "2024-07-16", "close": 11.02, "volume": 217195.0}, {"date": "2024-07-17", "close": 10.99, "volume": 153375.0}, {"date": "2024-07-18", "close": 10.92, "volume": 236200.0}, {"date": "2024-07-19", "close": 10.84, "volume": 617485.0}, {"date": "2024-07-22", "close": 10.915, "volume": 155701.0}, {"date": "2024-07-23", "close": 10.96, "volume": 185547.0}, {"date": "2024-07-24", "close": 10.91, "volume": 236694.0}, {"date": "2024-07-25", "close": 10.93, "volume": 124551.0}, {"date": "2024-07-26", "close": 10.935, "volume": 118657.0}, {"date": "2024-07-29", "close": 10.97, "volume": 182178.0}, {"date": "2024-07-30", "close": 10.99, "volume": 190196.0}, {"date": "2024-07-31", "close": 11.04, "volume": 204571.0}, {"date": "2024-08-01", "close": 11.14, "volume": 342561.0}, {"date": "2024-08-02", "close": 11.14, "volume": 198825.0}, {"date": "2024-08-05", "close": 11.02, "volume": 196438.0}, {"date": "2024-08-06", "close": 11.09, "volume": 158630.0}, {"date": "2024-08-07", "close": 11.13, "volume": 210394.0}, {"date": "2024-08-08", "close": 11.09, "volume": 129860.0}, {"date": "2024-08-09", "close": 11.09, "volume": 142792.0}, {"date": "2024-08-12", "close": 11.11, "volume": 119350.0}, {"date": "2024-08-13", "close": 11.2, "volume": 107261.0}, {"date": "2024-08-14", "close": 11.18, "volume": 132573.0}, {"date": "2024-08-15", "close": 11.05, "volume": 138704.0}, {"date": "2024-08-16", "close": 11.07, "volume": 84623.0}, {"date": "2024-08-19", "close": 11.08, "volume": 77463.0}, {"date": "2024-08-20", "close": 11.14, "volume": 72619.0}, {"date": "2024-08-21", "close": 11.15, "volume": 112792.0}, {"date": "2024-08-22", "close": 11.11, "volume": 83493.0}, {"date": "2024-08-23", "close": 11.14, "volume": 129387.0}, {"date": "2024-08-26", "close": 11.12, "volume": 131285.0}, {"date": "2024-08-27", "close": 11.11, "volume": 130910.0}, {"date": "2024-08-28", "close": 11.08, "volume": 96306.0}, {"date": "2024-08-29", "close": 11.08, "volume": 80510.0}, {"date": "2024-08-30", "close": 11.09, "volume": 228835.0}, {"date": "2024-09-03", "close": 11.1, "volume": 294409.0}, {"date": "2024-09-04", "close": 11.09, "volume": 173035.0}, {"date": "2024-09-05", "close": 11.08, "volume": 192064.0}, {"date": "2024-09-06", "close": 11.1, "volume": 217542.0}, {"date": "2024-09-09", "close": 11.16, "volume": 204376.0}, {"date": "2024-09-10", "close": 11.15, "volume": 202029.0}, {"date": "2024-09-11", "close": 11.25, "volume": 349708.0}, {"date": "2024-09-12", "close": 11.33, "volume": 148365.0}, {"date": "2024-09-13", "close": 11.28, "volume": 118140.0}, {"date": "2024-09-16", "close": 11.27, "volume": 156895.0}, {"date": "2024-09-17", "close": 11.21, "volume": 196798.0}, {"date": "2024-09-18", "close": 11.23, "volume": 375599.0}, {"date": "2024-09-19", "close": 11.22, "volume": 209487.0}, {"date": "2024-09-20", "close": 11.2, "volume": 149357.0}, {"date": "2024-09-23", "close": 11.22, "volume": 242435.0}, {"date": "2024-09-24", "close": 11.21, "volume": 88531.0}, {"date": "2024-09-25", "close": 11.16, "volume": 251523.0}, {"date": "2024-09-26", "close": 11.16, "volume": 133894.0}, {"date": "2024-09-27", "close": 11.18, "volume": 290503.0}, {"date": "2024-09-30", "close": 11.2, "volume": 276697.0}, {"date": "2024-10-01", "close": 11.26, "volume": 291610.0}, {"date": "2024-10-02", "close": 11.26, "volume": 247838.0}, {"date": "2024-10-03", "close": 11.21, "volume": 105668.0}, {"date": "2024-10-04", "close": 11.17, "volume": 158294.0}, {"date": "2024-10-07", "close": 11.12, "volume": 271403.0}, {"date": "2024-10-08", "close": 11.14, "volume": 115582.0}, {"date": "2024-10-09", "close": 11.1, "volume": 87703.0}, {"date": "2024-10-10", "close": 11.1, "volume": 106754.0}, {"date": "2024-10-11", "close": 11.11, "volume": 137093.0}, {"date": "2024-10-14", "close": 11.093, "volume": 81722.0}, {"date": "2024-10-15", "close": 11.07, "volume": 121355.0}, {"date": "2024-10-16", "close": 11.11, "volume": 90274.0}, {"date": "2024-10-17", "close": 11.12, "volume": 74818.0}, {"date": "2024-10-18", "close": 11.1, "volume": 132051.0}, {"date": "2024-10-21", "close": 11.04, "volume": 164663.0}, {"date": "2024-10-22", "close": 11.02, "volume": 111023.0}, {"date": "2024-10-23", "close": 10.92, "volume": 162440.0}, {"date": "2024-10-24", "close": 10.8, "volume": 192317.0}, {"date": "2024-10-25", "close": 10.815, "volume": 159645.0}, {"date": "2024-10-28", "close": 10.82, "volume": 217230.0}, {"date": "2024-10-29", "close": 10.74, "volume": 225615.0}, {"date": "2024-10-30", "close": 10.76, "volume": 236866.0}, {"date": "2024-10-31", "close": 10.87, "volume": 131283.0}, {"date": "2024-11-01", "close": 10.83, "volume": 201916.0}, {"date": "2024-11-04", "close": 10.86, "volume": 161025.0}, {"date": "2024-11-05", "close": 10.92, "volume": 67922.0}, {"date": "2024-11-06", "close": 10.82, "volume": 152855.0}, {"date": "2024-11-07", "close": 10.85, "volume": 173453.0}, {"date": "2024-11-08", "close": 10.96, "volume": 142376.0}, {"date": "2024-11-11", "close": 11.01, "volume": 73784.0}, {"date": "2024-11-12", "close": 10.86, "volume": 214130.0}, {"date": "2024-11-13", "close": 10.95, "volume": 151357.0}, {"date": "2024-11-14", "close": 10.98, "volume": 199115.0}, {"date": "2024-11-15", "close": 10.89, "volume": 135088.0}, {"date": "2024-11-18", "close": 10.89, "volume": 143883.0}, {"date": "2024-11-19", "close": 10.91, "volume": 92564.0}, {"date": "2024-11-20", "close": 10.92, "volume": 159241.0}, {"date": "2024-11-21", "close": 10.9, "volume": 121191.0}, {"date": "2024-11-22", "close": 10.89, "volume": 105203.0}, {"date": "2024-11-25", "close": 10.95, "volume": 144979.0}, {"date": "2024-11-26", "close": 10.965, "volume": 205264.0}, {"date": "2024-11-27", "close": 11.01, "volume": 186132.0}, {"date": "2024-11-29", "close": 11.08, "volume": 171749.0}, {"date": "2024-12-02", "close": 11.13, "volume": 339510.0}, {"date": "2024-12-03", "close": 11.09, "volume": 251096.0}, {"date": "2024-12-04", "close": 11.11, "volume": 251883.0}, {"date": "2024-12-05", "close": 11.06, "volume": 226940.0}, {"date": "2024-12-06", "close": 11.04, "volume": 176346.0}, {"date": "2024-12-09", "close": 11.02, "volume": 242457.0}, {"date": "2024-12-10", "close": 11.02, "volume": 135788.0}, {"date": "2024-12-11", "close": 11.01, "volume": 262419.0}, {"date": "2024-12-12", "close": 10.9, "volume": 257376.0}, {"date": "2024-12-13", "close": 10.75, "volume": 451464.0}, {"date": "2024-12-16", "close": 10.65, "volume": 274474.0}, {"date": "2024-12-17", "close": 10.58, "volume": 364456.0}, {"date": "2024-12-18", "close": 10.51, "volume": 592118.0}, {"date": "2024-12-19", "close": 10.35, "volume": 589460.0}, {"date": "2024-12-20", "close": 10.32, "volume": 494859.0}, {"date": "2024-12-23", "close": 10.26, "volume": 453435.0}, {"date": "2024-12-24", "close": 10.34, "volume": 224355.0}, {"date": "2024-12-26", "close": 10.43, "volume": 291563.0}, {"date": "2024-12-27", "close": 10.37, "volume": 366887.0}, {"date": "2024-12-30", "close": 10.4, "volume": 612288.0}, {"date": "2024-12-31", "close": 10.46, "volume": 444183.0}, {"date": "2025-01-02", "close": 10.52, "volume": 177380.0}, {"date": "2025-01-03", "close": 10.56, "volume": 76121.0}, {"date": "2025-01-06", "close": 10.53, "volume": 206193.0}, {"date": "2025-01-07", "close": 10.48, "volume": 173849.0}, {"date": "2025-01-08", "close": 10.39, "volume": 265028.0}, {"date": "2025-01-10", "close": 10.39, "volume": 281164.0}, {"date": "2025-01-13", "close": 10.43, "volume": 134919.0}, {"date": "2025-01-14", "close": 10.43, "volume": 95089.0}, {"date": "2025-01-15", "close": 10.48, "volume": 261836.0}, {"date": "2025-01-16", "close": 10.51, "volume": 184058.0}, {"date": "2025-01-17", "close": 10.51, "volume": 189516.0}, {"date": "2025-01-21", "close": 10.56, "volume": 199056.0}, {"date": "2025-01-22", "close": 10.52, "volume": 207355.0}, {"date": "2025-01-23", "close": 10.455, "volume": 184874.0}, {"date": "2025-01-24", "close": 10.5, "volume": 147389.0}, {"date": "2025-01-27", "close": 10.55, "volume": 183533.0}, {"date": "2025-01-28", "close": 10.55, "volume": 310790.0}, {"date": "2025-01-29", "close": 10.52, "volume": 157328.0}, {"date": "2025-01-30", "close": 10.52, "volume": 289542.0}, {"date": "2025-01-31", "close": 10.53, "volume": 265784.0}, {"date": "2025-02-03", "close": 10.52, "volume": 352919.0}, {"date": "2025-02-04", "close": 10.55, "volume": 246660.0}, {"date": "2025-02-05", "close": 10.7, "volume": 328199.0}, {"date": "2025-02-06", "close": 10.74, "volume": 87442.0}, {"date": "2025-02-07", "close": 10.73, "volume": 207345.0}, {"date": "2025-02-10", "close": 10.76, "volume": 96913.0}, {"date": "2025-02-11", "close": 10.7, "volume": 173137.0}, {"date": "2025-02-12", "close": 10.59, "volume": 138074.0}, {"date": "2025-02-13", "close": 10.62, "volume": 251222.0}, {"date": "2025-02-14", "close": 10.64, "volume": 123460.0}, {"date": "2025-02-18", "close": 10.61, "volume": 110772.0}, {"date": "2025-02-19", "close": 10.63, "volume": 179456.0}, {"date": "2025-02-20", "close": 10.58, "volume": 165050.0}, {"date": "2025-02-21", "close": 10.63, "volume": 291896.0}, {"date": "2025-02-24", "close": 10.58, "volume": 95708.0}, {"date": "2025-02-25", "close": 10.62, "volume": 262555.0}, {"date": "2025-02-26", "close": 10.63, "volume": 108908.0}, {"date": "2025-02-27", "close": 10.65, "volume": 168121.0}, {"date": "2025-02-28", "close": 10.75, "volume": 212461.0}, {"date": "2025-03-03", "close": 10.68, "volume": 248910.0}, {"date": "2025-03-04", "close": 10.61, "volume": 202994.0}, {"date": "2025-03-05", "close": 10.59, "volume": 208906.0}, {"date": "2025-03-06", "close": 10.54, "volume": 182218.0}, {"date": "2025-03-07", "close": 10.51, "volume": 121595.0}, {"date": "2025-03-10", "close": 10.58, "volume": 165592.0}, {"date": "2025-03-11", "close": 10.64, "volume": 189168.0}, {"date": "2025-03-12", "close": 10.58, "volume": 134122.0}, {"date": "2025-03-13", "close": 10.54, "volume": 164603.0}, {"date": "2025-03-14", "close": 10.44, "volume": 242621.0}, {"date": "2025-03-17", "close": 10.35, "volume": 314077.0}, {"date": "2025-03-18", "close": 10.33, "volume": 276680.0}, {"date": "2025-03-19", "close": 10.32, "volume": 282633.0}, {"date": "2025-03-20", "close": 10.39, "volume": 244017.0}, {"date": "2025-03-21", "close": 10.39, "volume": 380189.0}, {"date": "2025-03-24", "close": 10.4, "volume": 288616.0}, {"date": "2025-03-25", "close": 10.35, "volume": 206674.0}, {"date": "2025-03-26", "close": 10.25, "volume": 171952.0}, {"date": "2025-03-27", "close": 10.17, "volume": 215619.0}, {"date": "2025-03-28", "close": 10.2, "volume": 245522.0}, {"date": "2025-03-31", "close": 10.3, "volume": 288573.0}, {"date": "2025-04-01", "close": 10.36, "volume": 160030.0}, {"date": "2025-04-02", "close": 10.37, "volume": 238084.0}, {"date": "2025-04-03", "close": 10.39, "volume": 250040.0}, {"date": "2025-04-04", "close": 10.24, "volume": 508060.0}, {"date": "2025-04-07", "close": 10.09, "volume": 495918.0}, {"date": "2025-04-08", "close": 9.9, "volume": 487948.0}, {"date": "2025-04-09", "close": 10.01, "volume": 731505.0}, {"date": "2025-04-10", "close": 9.92, "volume": 359371.0}, {"date": "2025-04-11", "close": 9.9, "volume": 388596.0}, {"date": "2025-04-14", "close": 9.93, "volume": 369712.0}, {"date": "2025-04-15", "close": 9.93, "volume": 131311.0}, {"date": "2025-04-16", "close": 9.96, "volume": 230723.0}, {"date": "2025-04-17", "close": 9.94, "volume": 298778.0}, {"date": "2025-04-21", "close": 9.83, "volume": 175064.0}, {"date": "2025-04-22", "close": 9.81, "volume": 187655.0}, {"date": "2025-04-23", "close": 9.82, "volume": 387783.0}, {"date": "2025-04-24", "close": 9.92, "volume": 313572.0}, {"date": "2025-04-25", "close": 9.93, "volume": 336626.0}, {"date": "2025-04-28", "close": 9.96, "volume": 142474.0}, {"date": "2025-04-29", "close": 9.99, "volume": 429017.0}, {"date": "2025-04-30", "close": 10.0, "volume": 358289.0}, {"date": "2025-05-01", "close": 10.1, "volume": 509342.0}, {"date": "2025-05-02", "close": 10.1, "volume": 264986.0}, {"date": "2025-05-05", "close": 10.06, "volume": 597786.0}, {"date": "2025-05-06", "close": 10.09, "volume": 219373.0}, {"date": "2025-05-07", "close": 10.07, "volume": 235804.0}, {"date": "2025-05-08", "close": 10.05, "volume": 256823.0}, {"date": "2025-05-09", "close": 10.06, "volume": 113622.0}, {"date": "2025-05-12", "close": 10.04, "volume": 340248.0}, {"date": "2025-05-13", "close": 10.07, "volume": 212132.0}, {"date": "2025-05-14", "close": 10.02, "volume": 385591.0}, {"date": "2025-05-15", "close": 10.05, "volume": 411430.0}, {"date": "2025-05-16", "close": 10.06, "volume": 359040.0}, {"date": "2025-05-19", "close": 9.95, "volume": 401774.0}, {"date": "2025-05-20", "close": 9.89, "volume": 360469.0}, {"date": "2025-05-21", "close": 9.77, "volume": 351830.0}, {"date": "2025-05-22", "close": 9.78, "volume": 274421.0}, {"date": "2025-05-23", "close": 9.74, "volume": 296169.0}, {"date": "2025-05-27", "close": 9.84, "volume": 254679.0}, {"date": "2025-05-28", "close": 9.76, "volume": 234769.0}, {"date": "2025-05-29", "close": 9.77, "volume": 210740.0}, {"date": "2025-05-30", "close": 9.82, "volume": 286281.0}, {"date": "2025-06-02", "close": 9.8, "volume": 185798.0}, {"date": "2025-06-03", "close": 9.79, "volume": 160858.0}, {"date": "2025-06-04", "close": 9.83, "volume": 288841.0}, {"date": "2025-06-05", "close": 9.79, "volume": 123702.0}, {"date": "2025-06-06", "close": 9.75, "volume": 165317.0}, {"date": "2025-06-09", "close": 9.74, "volume": 298634.0}, {"date": "2025-06-10", "close": 9.73, "volume": 336450.0}, {"date": "2025-06-11", "close": 9.76, "volume": 292636.0}, {"date": "2025-06-12", "close": 9.82, "volume": 227092.0}, {"date": "2025-06-13", "close": 9.76, "volume": 215398.0}, {"date": "2025-06-16", "close": 9.74, "volume": 163624.0}, {"date": "2025-06-17", "close": 9.76, "volume": 211498.0}, {"date": "2025-06-18", "close": 9.79, "volume": 139736.0}, {"date": "2025-06-20", "close": 9.76, "volume": 158029.0}, {"date": "2025-06-23", "close": 9.73, "volume": 229918.0}, {"date": "2025-06-24", "close": 9.75, "volume": 269457.0}, {"date": "2025-06-25", "close": 9.72, "volume": 227817.0}, {"date": "2025-06-26", "close": 9.72, "volume": 334847.0}, {"date": "2025-06-27", "close": 9.77, "volume": 268460.0}, {"date": "2025-06-30", "close": 9.91, "volume": 238548.0}, {"date": "2025-07-01", "close": 9.92, "volume": 278844.0}, {"date": "2025-07-02", "close": 9.9, "volume": 247825.0}, {"date": "2025-07-03", "close": 9.87, "volume": 117726.0}, {"date": "2025-07-07", "close": 9.84, "volume": 342415.0}, {"date": "2025-07-08", "close": 9.8, "volume": 275927.0}, {"date": "2025-07-09", "close": 9.78, "volume": 421811.0}, {"date": "2025-07-10", "close": 9.74, "volume": 197339.0}, {"date": "2025-07-11", "close": 9.72, "volume": 351532.0}, {"date": "2025-07-14", "close": 9.74, "volume": 174177.0}, {"date": "2025-07-15", "close": 9.63, "volume": 455741.0}, {"date": "2025-07-16", "close": 9.58, "volume": 287572.0}, {"date": "2025-07-17", "close": 9.5, "volume": 620642.0}, {"date": "2025-07-18", "close": 9.44, "volume": 739564.0}, {"date": "2025-07-21", "close": 9.42, "volume": 472844.0}, {"date": "2025-07-22", "close": 9.41, "volume": 442923.0}, {"date": "2025-07-23", "close": 9.38, "volume": 367474.0}, {"date": "2025-07-24", "close": 9.37, "volume": 725103.0}, {"date": "2025-07-25", "close": 9.38, "volume": 403418.0}, {"date": "2025-07-28", "close": 9.35, "volume": 397469.0}, {"date": "2025-07-29", "close": 9.39, "volume": 573017.0}, {"date": "2025-07-30", "close": 9.34, "volume": 546022.0}, {"date": "2025-07-31", "close": 9.36, "volume": 729093.0}, {"date": "2025-08-01", "close": 9.445, "volume": 528816.0}, {"date": "2025-08-04", "close": 9.48, "volume": 558276.0}, {"date": "2025-08-05", "close": 9.49, "volume": 457798.0}, {"date": "2025-08-06", "close": 9.53, "volume": 782377.0}, {"date": "2025-08-07", "close": 9.51, "volume": 494679.0}, {"date": "2025-08-08", "close": 9.49, "volume": 344634.0}, {"date": "2025-08-11", "close": 9.48, "volume": 638990.0}, {"date": "2025-08-12", "close": 9.5, "volume": 413062.0}, {"date": "2025-08-13", "close": 9.56, "volume": 352912.0}, {"date": "2025-08-14", "close": 9.55, "volume": 353593.0}, {"date": "2025-08-15", "close": 9.45, "volume": 409631.0}, {"date": "2025-08-18", "close": 9.41, "volume": 380862.0}, {"date": "2025-08-19", "close": 9.36, "volume": 338478.0}, {"date": "2025-08-20", "close": 9.34, "volume": 276259.0}, {"date": "2025-08-21", "close": 9.32, "volume": 177441.0}, {"date": "2025-08-22", "close": 9.45, "volume": 396177.0}, {"date": "2025-08-25", "close": 9.43, "volume": 269957.0}, {"date": "2025-08-26", "close": 9.45, "volume": 316694.0}, {"date": "2025-08-27", "close": 9.46, "volume": 200184.0}, {"date": "2025-08-28", "close": 9.46, "volume": 171054.0}, {"date": "2025-08-29", "close": 9.51, "volume": 228232.0}, {"date": "2025-09-02", "close": 9.49, "volume": 268548.0}, {"date": "2025-09-03", "close": 9.45, "volume": 371509.0}, {"date": "2025-09-04", "close": 9.51, "volume": 343010.0}, {"date": "2025-09-05", "close": 9.65, "volume": 470029.0}, {"date": "2025-09-08", "close": 9.79, "volume": 579856.0}, {"date": "2025-09-09", "close": 9.78, "volume": 323332.0}, {"date": "2025-09-10", "close": 9.83, "volume": 503170.0}, {"date": "2025-09-11", "close": 9.95, "volume": 483042.0}, {"date": "2025-09-12", "close": 9.97, "volume": 293943.0}, {"date": "2025-09-15", "close": 9.97, "volume": 189354.0}, {"date": "2025-09-16", "close": 9.99, "volume": 360323.0}, {"date": "2025-09-17", "close": 10.02, "volume": 329456.0}, {"date": "2025-09-18", "close": 10.02, "volume": 235033.0}, {"date": "2025-09-19", "close": 10.05, "volume": 319853.0}, {"date": "2025-09-22", "close": 10.06, "volume": 213140.0}, {"date": "2025-09-23", "close": 10.09, "volume": 285128.0}, {"date": "2025-09-24", "close": 10.04, "volume": 202974.0}, {"date": "2025-09-25", "close": 10.08, "volume": 267592.0}, {"date": "2025-09-26", "close": 10.12, "volume": 187784.0}, {"date": "2025-09-29", "close": 10.08, "volume": 222794.0}, {"date": "2025-09-30", "close": 10.2, "volume": 329940.0}, {"date": "2025-10-01", "close": 10.25, "volume": 385477.0}, {"date": "2025-10-02", "close": 10.23, "volume": 353495.0}, {"date": "2025-10-03", "close": 10.15, "volume": 243231.0}, {"date": "2025-10-06", "close": 10.16, "volume": 473070.0}, {"date": "2025-10-07", "close": 10.12, "volume": 246897.0}, {"date": "2025-10-08", "close": 10.15, "volume": 262173.0}, {"date": "2025-10-09", "close": 10.14, "volume": 224145.0}, {"date": "2025-10-10", "close": 10.17, "volume": 281846.0}, {"date": "2025-10-13", "close": 10.17, "volume": 203411.0}, {"date": "2025-10-14", "close": 10.17, "volume": 314031.0}, {"date": "2025-10-15", "close": 10.11, "volume": 338678.0}, {"date": "2025-10-16", "close": 10.11, "volume": 305855.0}, {"date": "2025-10-17", "close": 10.07, "volume": 349068.0}, {"date": "2025-10-20", "close": 10.13, "volume": 343892.0}, {"date": "2025-10-21", "close": 10.13, "volume": 408537.0}, {"date": "2025-10-22", "close": 10.13, "volume": 218226.0}, {"date": "2025-10-23", "close": 10.13, "volume": 227425.0}, {"date": "2025-10-24", "close": 10.16, "volume": 202910.0}, {"date": "2025-10-27", "close": 10.14, "volume": 323958.0}, {"date": "2025-10-28", "close": 10.12, "volume": 324712.0}, {"date": "2025-10-29", "close": 10.05, "volume": 523002.0}, {"date": "2025-10-30", "close": 10.1, "volume": 361171.0}, {"date": "2025-10-31", "close": 10.16, "volume": 500213.0}, {"date": "2025-11-03", "close": 10.13, "volume": 360377.0}, {"date": "2025-11-04", "close": 10.15, "volume": 408198.0}, {"date": "2025-11-05", "close": 10.13, "volume": 268713.0}, {"date": "2025-11-06", "close": 10.15, "volume": 250256.0}, {"date": "2025-11-07", "close": 10.25, "volume": 426646.0}, {"date": "2025-11-10", "close": 10.26, "volume": 293998.0}, {"date": "2025-11-11", "close": 10.38, "volume": 528538.0}, {"date": "2025-11-12", "close": 10.32, "volume": 437175.0}, {"date": "2025-11-13", "close": 10.29, "volume": 438812.0}, {"date": "2025-11-14", "close": 10.22, "volume": 241847.0}, {"date": "2025-11-17", "close": 10.18, "volume": 280978.0}, {"date": "2025-11-18", "close": 10.16, "volume": 273251.0}, {"date": "2025-11-19", "close": 10.14, "volume": 288089.0}, {"date": "2025-11-20", "close": 10.12, "volume": 334361.0}, {"date": "2025-11-21", "close": 10.14, "volume": 202844.0}, {"date": "2025-11-24", "close": 10.16, "volume": 338726.0}, {"date": "2025-11-25", "close": 10.17, "volume": 429958.0}, {"date": "2025-11-26", "close": 10.17, "volume": 350522.0}, {"date": "2025-11-28", "close": 10.16, "volume": 183075.0}, {"date": "2025-12-01", "close": 10.14, "volume": 361951.0}, {"date": "2025-12-02", "close": 10.14, "volume": 546259.0}, {"date": "2025-12-03", "close": 10.15, "volume": 603704.0}, {"date": "2025-12-04", "close": 10.13, "volume": 715374.0}, {"date": "2025-12-05", "close": 10.1, "volume": 759556.0}, {"date": "2025-12-08", "close": 10.08, "volume": 461371.0}, {"date": "2025-12-09", "close": 10.07, "volume": 425920.0}, {"date": "2025-12-10", "close": 10.11, "volume": 553814.0}, {"date": "2025-12-11", "close": 10.12, "volume": 281679.0}, {"date": "2025-12-12", "close": 10.08, "volume": 390160.0}, {"date": "2025-12-15", "close": 9.98, "volume": 506501.0}, {"date": "2025-12-16", "close": 9.89, "volume": 1725084.0}, {"date": "2025-12-17", "close": 9.93, "volume": 618564.0}, {"date": "2025-12-18", "close": 9.98, "volume": 547729.0}, {"date": "2025-12-19", "close": 9.97, "volume": 578857.0}, {"date": "2025-12-22", "close": 10.01, "volume": 506844.0}, {"date": "2025-12-23", "close": 10.0, "volume": 536668.0}, {"date": "2025-12-24", "close": 10.0, "volume": 354738.0}, {"date": "2025-12-26", "close": 10.02, "volume": 235083.0}, {"date": "2025-12-29", "close": 10.13, "volume": 809883.0}, {"date": "2025-12-30", "close": 10.13, "volume": 757259.0}, {"date": "2025-12-31", "close": 10.09, "volume": 553570.0}, {"date": "2026-01-02", "close": 10.09, "volume": 217189.0}, {"date": "2026-01-05", "close": 10.13, "volume": 226709.0}, {"date": "2026-01-06", "close": 10.13, "volume": 207556.0}, {"date": "2026-01-07", "close": 10.14, "volume": 298870.0}, {"date": "2026-01-08", "close": 10.18, "volume": 260350.0}, {"date": "2026-01-09", "close": 10.2, "volume": 191775.0}, {"date": "2026-01-12", "close": 10.2, "volume": 279200.0}, {"date": "2026-01-13", "close": 10.23, "volume": 415301.0}, {"date": "2026-01-14", "close": 10.27, "volume": 232385.0}, {"date": "2026-01-15", "close": 10.23, "volume": 324586.0}, {"date": "2026-01-16", "close": 10.2, "volume": 139767.0}, {"date": "2026-01-20", "close": 10.18, "volume": 587933.0}, {"date": "2026-01-21", "close": 10.17, "volume": 309745.0}, {"date": "2026-01-22", "close": 10.18, "volume": 312507.0}, {"date": "2026-01-23", "close": 10.17, "volume": 338871.0}, {"date": "2026-01-26", "close": 10.14, "volume": 233959.0}, {"date": "2026-01-27", "close": 10.15, "volume": 456841.0}, {"date": "2026-01-28", "close": 10.18, "volume": 466850.0}, {"date": "2026-01-29", "close": 10.15, "volume": 323870.0}, {"date": "2026-01-30", "close": 10.17, "volume": 348630.0}, {"date": "2026-02-02", "close": 10.17, "volume": 777895.0}, {"date": "2026-02-03", "close": 10.18, "volume": 445040.0}, {"date": "2026-02-04", "close": 10.18, "volume": 569089.0}, {"date": "2026-02-05", "close": 10.16, "volume": 440509.0}, {"date": "2026-02-06", "close": 10.22, "volume": 504665.0}, {"date": "2026-02-09", "close": 10.21, "volume": 697170.0}, {"date": "2026-02-10", "close": 10.24, "volume": 469103.0}, {"date": "2026-02-11", "close": 10.23, "volume": 1041039.0}, {"date": "2026-02-12", "close": 10.24, "volume": 552500.0}, {"date": "2026-02-13", "close": 10.21, "volume": 498136.0}, {"date": "2026-02-17", "close": 10.42, "volume": 931157.0}, {"date": "2026-02-18", "close": 10.42, "volume": 639191.0}, {"date": "2026-02-19", "close": 10.47, "volume": 574035.0}, {"date": "2026-02-20", "close": 10.44, "volume": 339926.0}, {"date": "2026-02-23", "close": 10.4, "volume": 292368.0}, {"date": "2026-02-24", "close": 10.43, "volume": 363064.0}, {"date": "2026-02-25", "close": 10.45, "volume": 257058.0}, {"date": "2026-02-26", "close": 10.45, "volume": 182894.0}, {"date": "2026-02-27", "close": 10.5, "volume": 341429.0}, {"date": "2026-03-02", "close": 10.6, "volume": 690445.0}, {"date": "2026-03-03", "close": 10.49, "volume": 515148.0}, {"date": "2026-03-04", "close": 10.49, "volume": 438942.0}, {"date": "2026-03-05", "close": 10.47, "volume": 370923.0}, {"date": "2026-03-06", "close": 10.46, "volume": 487886.0}, {"date": "2026-03-09", "close": 10.45, "volume": 360310.0}, {"date": "2026-03-10", "close": 10.49, "volume": 370082.0}, {"date": "2026-03-11", "close": 10.46, "volume": 353707.0}, {"date": "2026-03-12", "close": 10.41, "volume": 296698.0}, {"date": "2026-03-13", "close": 10.31, "volume": 544103.0}, {"date": "2026-03-16", "close": 10.35, "volume": 268843.0}, {"date": "2026-03-17", "close": 10.39, "volume": 147016.0}, {"date": "2026-03-18", "close": 10.39, "volume": 203882.0}, {"date": "2026-03-19", "close": 10.33, "volume": 257546.0}, {"date": "2026-03-20", "close": 10.18, "volume": 311821.0}, {"date": "2026-03-23", "close": 10.15, "volume": 346485.0}, {"date": "2026-03-24", "close": 10.07, "volume": 354195.0}, {"date": "2026-03-25", "close": 10.15, "volume": 272023.0}, {"date": "2026-03-26", "close": 10.07, "volume": 251277.0}, {"date": "2026-03-27", "close": 9.97, "volume": 574884.0}, {"date": "2026-03-30", "close": 10.0, "volume": 364479.0}, {"date": "2026-03-31", "close": 10.21, "volume": 418800.0}, {"date": "2026-04-01", "close": 10.31, "volume": 283507.0}, {"date": "2026-04-02", "close": 10.37, "volume": 230080.0}, {"date": "2026-04-06", "close": 10.3, "volume": 251614.0}, {"date": "2026-04-07", "close": 10.3, "volume": 336395.0}, {"date": "2026-04-08", "close": 10.44, "volume": 253495.0}, {"date": "2026-04-09", "close": 10.47, "volume": 208525.0}, {"date": "2026-04-10", "close": 10.47, "volume": 201782.0}, {"date": "2026-04-13", "close": 10.5, "volume": 216353.0}, {"date": "2026-04-14", "close": 10.49, "volume": 234640.0}, {"date": "2026-04-15", "close": 10.39, "volume": 273219.0}, {"date": "2026-04-16", "close": 10.39, "volume": 161851.0}, {"date": "2026-04-17", "close": 10.48, "volume": 342494.0}, {"date": "2026-04-20", "close": 10.46, "volume": 192573.0}, {"date": "2026-04-21", "close": 10.44, "volume": 238262.0}, {"date": "2026-04-22", "close": 10.48, "volume": 156082.0}, {"date": "2026-04-23", "close": 10.48, "volume": 209092.0}, {"date": "2026-04-24", "close": 10.56, "volume": 230153.0}, {"date": "2026-04-27", "close": 10.57, "volume": 182874.0}, {"date": "2026-04-28", "close": 10.54, "volume": 108700.0}, {"date": "2026-04-29", "close": 10.48, "volume": 251901.0}, {"date": "2026-04-30", "close": 10.57, "volume": 617927.0}, {"date": "2026-05-01", "close": 10.66, "volume": 349496.0}, {"date": "2026-05-04", "close": 10.56, "volume": 447101.0}, {"date": "2026-05-05", "close": 10.6, "volume": 288747.0}, {"date": "2026-05-06", "close": 10.69, "volume": 467943.0}, {"date": "2026-05-07", "close": 10.7, "volume": 286555.0}, {"date": "2026-05-08", "close": 10.74, "volume": 101109.0}, {"date": "2026-05-11", "close": 10.72, "volume": 185806.0}, {"date": "2026-05-12", "close": 10.61, "volume": 213639.0}, {"date": "2026-05-13", "close": 10.62, "volume": 191189.0}, {"date": "2026-05-14", "close": 10.61, "volume": 259644.0}, {"date": "2026-05-15", "close": 10.42, "volume": 430484.0}, {"date": "2026-05-18", "close": 10.35, "volume": 312679.0}, {"date": "2026-05-19", "close": 10.29, "volume": 325904.0}, {"date": "2026-05-20", "close": 10.32, "volume": 339778.0}, {"date": "2026-05-21", "close": 10.28, "volume": 391786.0}, {"date": "2026-05-22", "close": 10.3, "volume": 172942.0}, {"date": "2026-05-26", "close": 10.46, "volume": 177904.0}, {"date": "2026-05-27", "close": 10.52, "volume": 186177.0}, {"date": "2026-05-28", "close": 10.6, "volume": 224678.0}, {"date": "2026-05-29", "close": 10.62, "volume": 285080.0}, {"date": "2026-06-01", "close": 10.56, "volume": 448164.0}, {"date": "2026-06-02", "close": 10.58, "volume": 275229.0}, {"date": "2026-06-03", "close": 10.43, "volume": 407723.0}, {"date": "2026-06-04", "close": 10.53, "volume": 219086.0}, {"date": "2026-06-05", "close": 10.47, "volume": 250613.0}, {"date": "2026-06-08", "close": 10.51, "volume": 244230.0}, {"date": "2026-06-09", "close": 10.65, "volume": 312423.0}, {"date": "2026-06-10", "close": 10.61, "volume": 295713.0}, {"date": "2026-06-11", "close": 10.63, "volume": 196422.0}, {"date": "2026-06-12", "close": 10.62, "volume": 181691.0}, {"date": "2026-06-15", "close": 10.61, "volume": 210292.0}, {"date": "2026-06-16", "close": 10.56, "volume": 235976.0}, {"date": "2026-06-17", "close": 10.56, "volume": 253341.0}, {"date": "2026-06-18", "close": 10.67, "volume": 240309.0}, {"date": "2026-06-22", "close": 10.6, "volume": 228414.0}, {"date": "2026-06-23", "close": 10.64, "volume": 192516.0}, {"date": "2026-06-24", "close": 10.6, "volume": 249890.0}, {"date": "2026-06-25", "close": 10.61, "volume": 198549.0}, {"date": "2026-06-26", "close": 10.62, "volume": 419915.0}, {"date": "2026-06-29", "close": 10.67, "volume": 249109.0}, {"date": "2026-06-30", "close": 10.72, "volume": 414465.0}, {"date": "2026-07-01", "close": 10.75, "volume": 267816.0}, {"date": "2026-07-02", "close": 10.72, "volume": 312846.0}, {"date": "2026-07-06", "close": 10.77, "volume": 163593.0}, {"date": "2026-07-07", "close": 10.7, "volume": 186151.0}, {"date": "2026-07-08", "close": 10.62, "volume": 270671.0}, {"date": "2026-07-09", "close": 10.66, "volume": 212438.0}, {"date": "2026-07-10", "close": 10.67, "volume": 125606.0}, {"date": "2026-07-13", "close": 10.69, "volume": 181846.0}, {"date": "2026-07-14", "close": 10.76, "volume": 353740.0}, {"date": "2026-07-15", "close": 10.69, "volume": 158839.0}, {"date": "2026-07-16", "close": 10.67, "volume": 133155.0}, {"date": "2026-07-17", "close": 10.6, "volume": 226212.0}, {"date": "2026-07-20", "close": 10.59, "volume": 209872.0}, {"date": "2026-07-21", "close": 10.48, "volume": 222008.0}, {"date": "2026-07-22", "close": 10.48, "volume": 157004.0}, {"date": "2026-07-23", "close": 10.36, "volume": 253469.0}, {"date": "2026-07-24", "close": 10.32, "volume": 281189.0}, {"date": "2026-07-27", "close": 10.36, "volume": 265597.0}, {"date": "2026-07-28", "close": 10.36, "volume": 266099.0}, {"date": "2026-07-29", "close": 10.33, "volume": 259366.0}, {"date": "2026-07-30", "close": 10.35, "volume": 283731.0}, {"date": "2026-07-31", "close": 10.33, "volume": 264890.0}, {"date": "2026-08-03", "close": 10.28, "volume": 261858.0}, {"date": "2026-08-04", "close": 10.34, "volume": 312615.0}, {"date": "2026-08-05", "close": 10.33, "volume": 211806.0}, {"date": "2026-08-06", "close": 10.33, "volume": 226353.0}, {"date": "2026-08-07", "close": 10.46, "volume": 386013.0}], "refreshing": true}