{"ticker": "ACRE", "overview": {"cik": "1529377", "ticker": "ACRE", "name": "Ares Commercial Real Estate Corp", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052071", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001347", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039475", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-15", "title": "Form DEFA14A", "accession": "0001628280-26-035581", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031613", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031611", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029297", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029287", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029278", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029275", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029272", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029270", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001628280-26-022814", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001628280-26-022809", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001628280-26-022805", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001628280-26-022056", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000683", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001628280-26-018201", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-10", "title": "Annual report", "accession": "0001628280-26-006635", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001628280-26-006634", "price_sensitive": true}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002247", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002245", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002239", "price_sensitive": false}, {"form": "144", "date": "2026-01-14", "title": "Notice of proposed sale", "accession": "0001950047-26-000403", "price_sensitive": false}]}, "description": "Ares Commercial Real Estate Corp trades as ACRE on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 64 insider filings for the company, from March 2020 to January 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $303.19K against 13 sales totalling $996.95K. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 303186.225, "sell_n": 13, "sell_sum": 996948.6647, "net": -693762.4397, "insiders": 4, "first_date": "2020-03-10", "last_date": "2026-01-14"}, "metrics": {"ticker": "ACRE", "has_prices": true, "as_of": "2026-08-07", "last": 4.87, "prev_close": 4.71, "change": 0.16000000000000014, "change_pct": 0.033970276008492596, "session_volume": 572702.0, "vwap_5": 4.584416776970132, "vwap_20": 4.530399785773724, "vwap_60": 4.635447336127576, "vwap_250": 4.877942919799467, "high_52w": 5.71, "low_52w": 4.25, "avg_volume_20": 524492.15, "sessions": 400, "market_cap": {"value": 270193020.31, "shares": 55481113.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001347", "src": "13DG", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Ares Commercial Real Estate Corp", "who_key": "Ares Commercial Real Estate Corp", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Ares Commercial Real Estate Corp takes a 5.01% passive stake in ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/0002100119-26-001347-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001628280-26-029270", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Rebecca Jaisali Parekh", "who_key": "Parekh Rebecca Jaisali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026029270/0001628280-26-029270-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-029272", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "James E. Skinner", "who_key": "SKINNER JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026029272/0001628280-26-029272-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-029275", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Edmond N. Moriarty III", "who_key": "Moriarty Edmond N. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026029275/0001628280-26-029275-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-029278", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Rand Scott April", "who_key": "April Rand Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026029278/0001628280-26-029278-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-029287", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Caroline Blakely", "who_key": "Blakely Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026029287/0001628280-26-029287-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-029297", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "William Browning", "who_key": "Browning William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026029297/0001628280-26-029297-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-002239", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Anton Feingold", "who_key": "FEINGOLD ANTON", "role": "Gen. Counsel VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 37479.3256, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $37K of ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002239/0001628280-26-002239-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421364}, {"id": "0001628280-26-002245", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Jeffrey Michael Gonzales", "who_key": "Gonzales Jeffrey Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30639.8168, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO sells $31K of ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002245/0001628280-26-002245-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421364}, {"id": "0001628280-26-002247", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Bryan Patrick Donohoe", "who_key": "Donohoe Bryan Patrick", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 107229.5036, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO sells $107K of ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002247/0001628280-26-002247-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421364}, {"id": "0001628280-25-056830", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Bryan Patrick Donohoe", "who_key": "Donohoe Bryan Patrick", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025056830/0001628280-25-056830-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470324}, {"id": "0001628280-25-056837", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Anton Feingold", "who_key": "FEINGOLD ANTON", "role": "Gen. Counsel VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025056837/0001628280-25-056837-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470324}, {"id": "0001628280-25-056843", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Tae Sik Yoon", "who_key": "Yoon Tae Sik", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025056843/0001628280-25-056843-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470324}, {"id": "0001628280-25-056847", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Jeffrey Michael Gonzales", "who_key": "Gonzales Jeffrey Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025056847/0001628280-25-056847-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470324}, {"id": "0001628280-25-021594", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "William Browning", "who_key": "Browning William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025021594/0001628280-25-021594-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "0001628280-25-021597", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Caroline Blakely", "who_key": "Blakely Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025021597/0001628280-25-021597-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "0001628280-25-021600", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "James E. Skinner", "who_key": "SKINNER JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025021600/0001628280-25-021600-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "0001628280-25-021603", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Edmond N. Moriarty III", "who_key": "Moriarty Edmond N. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025021603/0001628280-25-021603-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "0001628280-25-021607", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Rand Scott April", "who_key": "April Rand Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025021607/0001628280-25-021607-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "0001628280-25-021610", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Rebecca Jaisali Parekh", "who_key": "Parekh Rebecca Jaisali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025021610/0001628280-25-021610-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "0001628280-25-003686", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Bryan Patrick Donohoe", "who_key": "Donohoe Bryan Patrick", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 133229.57700000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO offloads $133K of ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025003686/0001628280-25-003686-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922484}, {"id": "0001628280-25-003713", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Jeffrey Michael Gonzales", "who_key": "Gonzales Jeffrey Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22839.228, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO sells $23K of ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025003713/0001628280-25-003713-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922484}, {"id": "0001628280-25-003723", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Anton Feingold", "who_key": "FEINGOLD ANTON", "role": "Gen. Counsel VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 43263.099500000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $43K of ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025003723/0001628280-25-003723-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922484}, {"id": "0001628280-24-051224", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Tae Sik Yoon", "who_key": "Yoon Tae Sik", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024051224/0001628280-24-051224-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993044}, {"id": "0001628280-24-051227", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Bryan Patrick Donohoe", "who_key": "Donohoe Bryan Patrick", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024051227/0001628280-24-051227-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993044}, {"id": "0001628280-24-051229", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Anton Feingold", "who_key": "FEINGOLD ANTON", "role": "Gen. Counsel VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024051229/0001628280-24-051229-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993044}, {"id": "0001628280-24-051231", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Jeffrey Michael Gonzales", "who_key": "Gonzales Jeffrey Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024051231/0001628280-24-051231-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993044}, {"id": "0001628280-24-020714", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Rand Scott April", "who_key": "April Rand Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024020714/0001628280-24-020714-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317044}, {"id": "0001628280-24-020721", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Edmond N. Moriarty III", "who_key": "Moriarty Edmond N. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024020721/0001628280-24-020721-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317044}, {"id": "0001628280-24-020726", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Caroline Blakely", "who_key": "Blakely Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ACRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024020726/0001628280-24-020726-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317044}], "recent_buys": [{"id": "0001628280-22-004065", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "William Stephen Benjamin", "who_key": "Benjamin William Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252919.8, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $253K of ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828022004065/0001628280-22-004065-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467604}, {"id": "0001628280-24-014877", "src": "INSIDERS", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Bryan Patrick Donohoe", "who_key": "Donohoe Bryan Patrick", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50266.424999999996, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $50K into ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024014877/0001628280-24-014877-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497204}], "institutional": [{"id": "13DG-0002100119-26-001347", "src": "13DG", "ticker": "ACRE", "cik": "1529377", "company": "Ares Commercial Real Estate Corp", "company_raw": "Ares Commercial Real Estate Corp", "who": "Ares Commercial Real Estate Corp", "who_key": "Ares Commercial Real Estate Corp", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Ares Commercial Real Estate Corp takes a 5.01% passive stake in ACRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/0002100119-26-001347-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}], "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": "Ares Commercial Real Estate Corporation Common Stock", "new_value": "Ares Commercial Real Estate Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001529377", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001529377", "applied": 1, "detected_at": "2026-09-10T03:13:25.463398"}]}, "key_people": [{"who": "Bryan Patrick Donohoe", "who_key": "Donohoe Bryan Patrick", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 50266.424999999996, "sold": 731405.7838, "net": -681139.3587999999, "trades": 6, "top_score": 46.9, "lean": "selling", "history": [{"action": "SELL", "amount": 107229.5036, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002247/0001628280-26-002247-index.htm"}, {"action": "SELL", "amount": 133229.57700000002, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025003686/0001628280-25-003686-index.htm"}, {"action": "SELL", "amount": 194668.7032, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024002919/0001628280-24-002919-index.htm"}, {"action": "SELL", "amount": 164435.52, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828023000992/0001628280-23-000992-index.htm"}, {"action": "SELL", "amount": 131842.48, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828022001116/0001628280-22-001116-index.htm"}, {"action": "BUY", "amount": 50266.424999999996, "date": "2020-03-10", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024014877/0001628280-24-014877-index.htm"}], "latest": {"action": "SELL", "amount": 107229.5036, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002247/0001628280-26-002247-index.htm"}}, {"who": "William Stephen Benjamin", "who_key": "Benjamin William Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 252919.8, "sold": 0, "net": 252919.8, "trades": 1, "top_score": 58.4, "lean": "buying", "history": [{"action": "BUY", "amount": 252919.8, "date": "2022-02-23", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828022004065/0001628280-22-004065-index.htm"}], "latest": {"action": "BUY", "amount": 252919.8, "date": "2022-02-23", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828022004065/0001628280-22-004065-index.htm"}}, {"who": "Anton Feingold", "who_key": "FEINGOLD ANTON", "role": "Gen. Counsel VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 212063.83610000001, "net": -212063.83610000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37479.3256, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002239/0001628280-26-002239-index.htm"}, {"action": "SELL", "amount": 43263.099500000004, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025003723/0001628280-25-003723-index.htm"}, {"action": "SELL", "amount": 61105.216, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828024002589/0001628280-24-002589-index.htm"}, {"action": "SELL", "amount": 34414.42, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828023000994/0001628280-23-000994-index.htm"}, {"action": "SELL", "amount": 14562.625, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828022009034/0001628280-22-009034-index.htm"}, {"action": "SELL", "amount": 21239.15, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828022001118/0001628280-22-001118-index.htm"}], "latest": {"action": "SELL", "amount": 37479.3256, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002239/0001628280-26-002239-index.htm"}}, {"who": "Jeffrey Michael Gonzales", "who_key": "Gonzales Jeffrey Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53479.0448, "net": -53479.0448, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30639.8168, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002245/0001628280-26-002245-index.htm"}, {"action": "SELL", "amount": 22839.228, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828025003713/0001628280-25-003713-index.htm"}], "latest": {"action": "SELL", "amount": 30639.8168, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529377/000162828026002245/0001628280-26-002245-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052071", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001347", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039475", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-15", "title": "Form DEFA14A", "accession": "0001628280-26-035581", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031613", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031611", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029297", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029287", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029278", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029275", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029272", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029270", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001628280-26-022814", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001628280-26-022809", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001628280-26-022805", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001628280-26-022056", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000683", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001628280-26-018201", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-10", "title": "Annual report", "accession": "0001628280-26-006635", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001628280-26-006634", "price_sensitive": true}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002247", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002245", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "FORM 4", "accession": "0001628280-26-002239", "price_sensitive": false}, {"form": "144", "date": "2026-01-14", "title": "Notice of proposed sale", "accession": "0001950047-26-000403", "price_sensitive": false}], "performance": {"ticker": "ACRE", "has_prices": true, "summary": {"n": 2, "avg": -0.655948355732373, "win_rate": 0.0, "best": -0.6493880489560835, "worst": -0.6625086625086625, "as_of": "2026-08-07"}, "buys": [{"who": "Benjamin William Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252919.8, "date": "2022-02-23", "score": 58.4, "ref_price": 13.89, "return": -0.6493880489560835}, {"who": "Donohoe Bryan Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 50266.424999999996, "date": "2020-03-10", "score": 46.9, "ref_price": 14.43, "return": -0.6625086625086625}]}, "price_series": [{"date": "2016-08-08", "close": 13.0, "volume": 142550.0}, {"date": "2016-08-09", "close": 12.91, "volume": 101600.0}, {"date": "2016-08-10", "close": 12.79, "volume": 72653.0}, {"date": "2016-08-11", "close": 12.64, "volume": 128820.0}, {"date": "2016-08-12", "close": 12.56, "volume": 110006.0}, {"date": "2016-08-15", "close": 12.51, "volume": 127972.0}, {"date": "2016-08-16", "close": 12.44, "volume": 115488.0}, {"date": "2016-08-17", "close": 12.47, "volume": 83499.0}, {"date": "2016-08-18", "close": 12.51, "volume": 120705.0}, {"date": "2016-08-19", "close": 12.49, "volume": 164896.0}, {"date": "2016-08-22", "close": 12.51, "volume": 111787.0}, {"date": "2016-08-23", "close": 12.63, "volume": 104121.0}, {"date": "2016-08-24", "close": 12.51, "volume": 105188.0}, {"date": "2016-08-25", "close": 12.5, "volume": 249275.0}, {"date": "2016-08-26", "close": 12.49, "volume": 134767.0}, {"date": "2016-08-29", "close": 12.55, "volume": 242534.0}, {"date": "2016-08-30", "close": 12.6, "volume": 230205.0}, {"date": "2016-08-31", "close": 12.57, "volume": 191177.0}, {"date": "2016-09-01", "close": 12.54, "volume": 220800.0}, {"date": "2016-09-02", "close": 12.65, "volume": 210498.0}, {"date": "2016-09-06", "close": 12.76, "volume": 234217.0}, {"date": "2016-09-07", "close": 12.75, "volume": 244530.0}, {"date": "2016-09-08", "close": 12.77, "volume": 131650.0}, {"date": "2016-09-09", "close": 12.35, "volume": 209608.0}, {"date": "2016-09-12", "close": 12.49, "volume": 134280.0}, {"date": "2016-09-13", "close": 12.35, "volume": 154103.0}, {"date": "2016-09-14", "close": 12.18, "volume": 433486.0}, {"date": "2016-09-15", "close": 12.47, "volume": 237505.0}, {"date": "2016-09-16", "close": 12.44, "volume": 474758.0}, {"date": "2016-09-19", "close": 12.49, "volume": 185339.0}, {"date": "2016-09-20", "close": 12.55, "volume": 261223.0}, {"date": "2016-09-21", "close": 12.66, "volume": 78237.0}, {"date": "2016-09-22", "close": 12.97, "volume": 146880.0}, {"date": "2016-09-23", "close": 12.74, "volume": 168217.0}, {"date": "2016-09-26", "close": 12.62, "volume": 107372.0}, {"date": "2016-09-27", "close": 12.69, "volume": 136686.0}, {"date": "2016-09-28", "close": 12.61, "volume": 153388.0}, {"date": "2016-09-29", "close": 12.55, "volume": 147198.0}, {"date": "2016-09-30", "close": 12.6, "volume": 111955.0}, {"date": "2016-10-03", "close": 12.5, "volume": 132588.0}, {"date": "2016-10-04", "close": 12.46, "volume": 199108.0}, {"date": "2016-10-05", "close": 12.5, "volume": 118926.0}, {"date": "2016-10-06", "close": 12.48, "volume": 125038.0}, {"date": "2016-10-07", "close": 12.45, "volume": 103498.0}, {"date": "2016-10-10", "close": 12.65, "volume": 130215.0}, {"date": "2016-10-11", "close": 12.61, "volume": 132462.0}, {"date": "2016-10-12", "close": 12.76, "volume": 164617.0}, {"date": "2016-10-13", "close": 12.76, "volume": 98757.0}, {"date": "2016-10-14", "close": 12.71, "volume": 90728.0}, {"date": "2016-10-17", "close": 12.7, "volume": 68627.0}, {"date": "2016-10-18", "close": 12.8, "volume": 51997.0}, {"date": "2016-10-19", "close": 12.94, "volume": 69163.0}, {"date": "2016-10-20", "close": 12.99, "volume": 68104.0}, {"date": "2016-10-21", "close": 13.15, "volume": 151419.0}, {"date": "2016-10-24", "close": 13.24, "volume": 129402.0}, {"date": "2016-10-25", "close": 13.4, "volume": 179186.0}, {"date": "2016-10-26", "close": 13.24, "volume": 143076.0}, {"date": "2016-10-27", "close": 13.05, "volume": 214128.0}, {"date": "2016-10-28", "close": 13.06, "volume": 91416.0}, {"date": "2016-10-31", "close": 13.12, "volume": 191563.0}, {"date": "2016-11-01", "close": 12.82, "volume": 131322.0}, {"date": "2016-11-02", "close": 12.74, "volume": 151358.0}, {"date": "2016-11-03", "close": 12.55, "volume": 218359.0}, {"date": "2016-11-04", "close": 12.84, "volume": 203161.0}, {"date": "2016-11-07", "close": 13.08, "volume": 212303.0}, {"date": "2016-11-08", "close": 13.01, "volume": 101195.0}, {"date": "2016-11-09", "close": 13.06, "volume": 179280.0}, {"date": "2016-11-10", "close": 13.09, "volume": 227025.0}, {"date": "2016-11-11", "close": 13.3, "volume": 194421.0}, {"date": "2016-11-14", "close": 13.33, "volume": 102152.0}, {"date": "2016-11-15", "close": 13.25, "volume": 128006.0}, {"date": "2016-11-16", "close": 13.31, "volume": 118741.0}, {"date": "2016-11-17", "close": 13.28, "volume": 65411.0}, {"date": "2016-11-18", "close": 13.51, "volume": 173274.0}, {"date": "2016-11-21", "close": 13.58, "volume": 105564.0}, {"date": "2016-11-22", "close": 13.65, "volume": 147171.0}, {"date": "2016-11-23", "close": 13.45, "volume": 139055.0}, {"date": "2016-11-25", "close": 13.56, "volume": 45022.0}, {"date": "2016-11-28", "close": 13.58, "volume": 136858.0}, {"date": "2016-11-29", "close": 13.72, "volume": 97379.0}, {"date": "2016-11-30", "close": 13.53, "volume": 161141.0}, {"date": "2016-12-01", "close": 13.54, "volume": 167571.0}, {"date": "2016-12-02", "close": 13.63, "volume": 254046.0}, {"date": "2016-12-05", "close": 13.99, "volume": 127009.0}, {"date": "2016-12-06", "close": 14.02, "volume": 102837.0}, {"date": "2016-12-07", "close": 13.95, "volume": 108178.0}, {"date": "2016-12-08", "close": 14.15, "volume": 179555.0}, {"date": "2016-12-09", "close": 14.27, "volume": 129770.0}, {"date": "2016-12-12", "close": 14.19, "volume": 148914.0}, {"date": "2016-12-13", "close": 14.0, "volume": 132552.0}, {"date": "2016-12-14", "close": 13.95, "volume": 135439.0}, {"date": "2016-12-15", "close": 13.15, "volume": 407080.0}, {"date": "2016-12-16", "close": 13.17, "volume": 300151.0}, {"date": "2016-12-19", "close": 13.35, "volume": 140448.0}, {"date": "2016-12-20", "close": 13.71, "volume": 202263.0}, {"date": "2016-12-21", "close": 13.79, "volume": 135938.0}, {"date": "2016-12-22", "close": 13.93, "volume": 141668.0}, {"date": "2016-12-23", "close": 13.93, "volume": 64199.0}, {"date": "2016-12-27", "close": 13.84, "volume": 113346.0}, {"date": "2016-12-28", "close": 13.67, "volume": 124714.0}, {"date": "2016-12-29", "close": 13.74, "volume": 87334.0}, {"date": "2016-12-30", "close": 13.73, "volume": 73200.0}, {"date": "2017-01-03", "close": 14.08, "volume": 147283.0}, {"date": "2017-01-04", "close": 14.17, "volume": 120539.0}, {"date": "2017-01-05", "close": 14.09, "volume": 131048.0}, {"date": "2017-01-06", "close": 13.98, "volume": 93977.0}, {"date": "2017-01-09", "close": 13.91, "volume": 101467.0}, {"date": "2017-01-10", "close": 14.02, "volume": 123556.0}, {"date": "2017-01-11", "close": 13.96, "volume": 82686.0}, {"date": "2017-01-12", "close": 13.91, "volume": 63921.0}, {"date": "2017-01-13", "close": 13.93, "volume": 51853.0}, {"date": "2017-01-17", "close": 13.91, "volume": 80422.0}, {"date": "2017-01-18", "close": 13.91, "volume": 61576.0}, {"date": "2017-01-19", "close": 13.72, "volume": 72387.0}, {"date": "2017-01-20", "close": 13.62, "volume": 110245.0}, {"date": "2017-01-23", "close": 13.64, "volume": 78380.0}, {"date": "2017-01-24", "close": 13.73, "volume": 81079.0}, {"date": "2017-01-25", "close": 13.62, "volume": 59582.0}, {"date": "2017-01-26", "close": 13.65, "volume": 69469.0}, {"date": "2017-01-27", "close": 13.65, "volume": 43818.0}, {"date": "2017-01-30", "close": 13.55, "volume": 141740.0}, {"date": "2017-01-31", "close": 13.48, "volume": 89449.0}, {"date": "2017-02-01", "close": 13.38, "volume": 99292.0}, {"date": "2017-02-02", "close": 13.36, "volume": 70498.0}, {"date": "2017-02-03", "close": 13.45, "volume": 69842.0}, {"date": "2017-02-06", "close": 13.56, "volume": 60586.0}, {"date": "2017-02-07", "close": 13.37, "volume": 82543.0}, {"date": "2017-02-08", "close": 13.28, "volume": 105169.0}, {"date": "2017-02-09", "close": 13.4, "volume": 69573.0}, {"date": "2017-02-10", "close": 13.36, "volume": 108421.0}, {"date": "2017-02-13", "close": 13.34, "volume": 157207.0}, {"date": "2017-02-14", "close": 13.31, "volume": 100198.0}, {"date": "2017-02-15", "close": 13.39, "volume": 91630.0}, {"date": "2017-02-16", "close": 13.54, "volume": 147561.0}, {"date": "2017-02-17", "close": 13.51, "volume": 83514.0}, {"date": "2017-02-21", "close": 13.59, "volume": 106025.0}, {"date": "2017-02-22", "close": 13.51, "volume": 126913.0}, {"date": "2017-02-23", "close": 13.61, "volume": 63468.0}, {"date": "2017-02-24", "close": 13.61, "volume": 82654.0}, {"date": "2017-02-27", "close": 13.57, "volume": 83727.0}, {"date": "2017-02-28", "close": 13.52, "volume": 107798.0}, {"date": "2017-03-01", "close": 13.52, "volume": 184390.0}, {"date": "2017-03-02", "close": 13.5, "volume": 107534.0}, {"date": "2017-03-03", "close": 13.44, "volume": 131206.0}, {"date": "2017-03-06", "close": 13.36, "volume": 136106.0}, {"date": "2017-03-07", "close": 13.79, "volume": 221067.0}, {"date": "2017-03-08", "close": 13.12, "volume": 211615.0}, {"date": "2017-03-09", "close": 12.86, "volume": 238400.0}, {"date": "2017-03-10", "close": 12.86, "volume": 297007.0}, {"date": "2017-03-13", "close": 12.75, "volume": 174651.0}, {"date": "2017-03-14", "close": 12.82, "volume": 103608.0}, {"date": "2017-03-15", "close": 12.98, "volume": 121479.0}, {"date": "2017-03-16", "close": 13.19, "volume": 137606.0}, {"date": "2017-03-17", "close": 13.25, "volume": 296095.0}, {"date": "2017-03-20", "close": 13.16, "volume": 131500.0}, {"date": "2017-03-21", "close": 13.12, "volume": 119194.0}, {"date": "2017-03-22", "close": 13.1, "volume": 142431.0}, {"date": "2017-03-23", "close": 13.32, "volume": 94901.0}, {"date": "2017-03-24", "close": 13.16, "volume": 74167.0}, {"date": "2017-03-27", "close": 13.25, "volume": 71028.0}, {"date": "2017-03-28", "close": 13.39, "volume": 115647.0}, {"date": "2017-03-29", "close": 13.26, "volume": 127261.0}, {"date": "2017-03-30", "close": 13.34, "volume": 100049.0}, {"date": "2017-03-31", "close": 13.38, "volume": 252314.0}, {"date": "2017-04-03", "close": 13.23, "volume": 134820.0}, {"date": "2017-04-04", "close": 13.33, "volume": 181336.0}, {"date": "2017-04-05", "close": 13.31, "volume": 115222.0}, {"date": "2017-04-06", "close": 13.42, "volume": 97352.0}, {"date": "2017-04-07", "close": 13.66, "volume": 201559.0}, {"date": "2017-04-10", "close": 13.58, "volume": 98910.0}, {"date": "2017-04-11", "close": 13.7, "volume": 60044.0}, {"date": "2017-04-12", "close": 13.63, "volume": 67613.0}, {"date": "2017-04-13", "close": 13.73, "volume": 120927.0}, {"date": "2017-04-17", "close": 13.86, "volume": 80565.0}, {"date": "2017-04-18", "close": 13.83, "volume": 81936.0}, {"date": "2017-04-19", "close": 13.8, "volume": 99931.0}, {"date": "2017-04-20", "close": 13.85, "volume": 123177.0}, {"date": "2017-04-21", "close": 13.79, "volume": 121618.0}, {"date": "2017-04-24", "close": 13.83, "volume": 139803.0}, {"date": "2017-04-25", "close": 13.87, "volume": 128502.0}, {"date": "2017-04-26", "close": 13.98, "volume": 224005.0}, {"date": "2017-04-27", "close": 13.98, "volume": 149323.0}, {"date": "2017-04-28", "close": 13.83, "volume": 147076.0}, {"date": "2017-05-01", "close": 14.09, "volume": 141383.0}, {"date": "2017-05-02", "close": 13.42, "volume": 242551.0}, {"date": "2017-05-03", "close": 13.1, "volume": 249316.0}, {"date": "2017-05-04", "close": 13.08, "volume": 171600.0}, {"date": "2017-05-05", "close": 13.14, "volume": 119869.0}, {"date": "2017-05-08", "close": 13.19, "volume": 115162.0}, {"date": "2017-05-09", "close": 13.02, "volume": 133767.0}, {"date": "2017-05-10", "close": 13.07, "volume": 106164.0}, {"date": "2017-05-11", "close": 13.11, "volume": 116128.0}, {"date": "2017-05-12", "close": 12.97, "volume": 129973.0}, {"date": "2017-05-15", "close": 13.01, "volume": 108398.0}, {"date": "2017-05-16", "close": 12.95, "volume": 83700.0}, {"date": "2017-05-17", "close": 12.9, "volume": 115507.0}, {"date": "2017-05-18", "close": 12.94, "volume": 62849.0}, {"date": "2017-05-19", "close": 12.97, "volume": 168185.0}, {"date": "2017-05-22", "close": 13.14, "volume": 89708.0}, {"date": "2017-05-23", "close": 13.18, "volume": 55528.0}, {"date": "2017-05-24", "close": 13.16, "volume": 61043.0}, {"date": "2017-05-25", "close": 13.13, "volume": 100821.0}, {"date": "2017-05-26", "close": 13.12, "volume": 59942.0}, {"date": "2017-05-30", "close": 13.16, "volume": 69495.0}, {"date": "2017-05-31", "close": 13.23, "volume": 118278.0}, {"date": "2017-06-01", "close": 13.34, "volume": 135696.0}, {"date": "2017-06-02", "close": 13.51, "volume": 97878.0}, {"date": "2017-06-05", "close": 13.26, "volume": 56766.0}, {"date": "2017-06-06", "close": 13.09, "volume": 77337.0}, {"date": "2017-06-07", "close": 13.17, "volume": 49055.0}, {"date": "2017-06-08", "close": 13.29, "volume": 73298.0}, {"date": "2017-06-09", "close": 13.34, "volume": 110587.0}, {"date": "2017-06-12", "close": 13.42, "volume": 98546.0}, {"date": "2017-06-13", "close": 13.43, "volume": 75474.0}, {"date": "2017-06-14", "close": 13.46, "volume": 80079.0}, {"date": "2017-06-15", "close": 13.54, "volume": 89830.0}, {"date": "2017-06-16", "close": 13.84, "volume": 492242.0}, {"date": "2017-06-19", "close": 13.77, "volume": 146155.0}, {"date": "2017-06-20", "close": 13.65, "volume": 134684.0}, {"date": "2017-06-21", "close": 13.47, "volume": 89279.0}, {"date": "2017-06-22", "close": 13.55, "volume": 46110.0}, {"date": "2017-06-23", "close": 13.48, "volume": 236550.0}, {"date": "2017-06-26", "close": 13.64, "volume": 64969.0}, {"date": "2017-06-27", "close": 13.42, "volume": 133382.0}, {"date": "2017-06-28", "close": 13.29, "volume": 77168.0}, {"date": "2017-06-29", "close": 13.15, "volume": 59736.0}, {"date": "2017-06-30", "close": 13.09, "volume": 113835.0}, {"date": "2017-07-03", "close": 13.3, "volume": 62608.0}, {"date": "2017-07-05", "close": 13.21, "volume": 84159.0}, {"date": "2017-07-06", "close": 13.07, "volume": 74976.0}, {"date": "2017-07-07", "close": 13.06, "volume": 93116.0}, {"date": "2017-07-10", "close": 12.83, "volume": 154354.0}, {"date": "2017-07-11", "close": 13.02, "volume": 109039.0}, {"date": "2017-07-12", "close": 13.0, "volume": 65748.0}, {"date": "2017-07-13", "close": 12.91, "volume": 96413.0}, {"date": "2017-07-14", "close": 12.86, "volume": 123713.0}, {"date": "2017-07-17", "close": 12.96, "volume": 110548.0}, {"date": "2017-07-18", "close": 12.85, "volume": 125030.0}, {"date": "2017-07-19", "close": 12.9, "volume": 146929.0}, {"date": "2017-07-20", "close": 12.91, "volume": 60215.0}, {"date": "2017-07-21", "close": 12.95, "volume": 111772.0}, {"date": "2017-07-24", "close": 13.12, "volume": 77832.0}, {"date": "2017-07-25", "close": 12.98, "volume": 77159.0}, {"date": "2017-07-26", "close": 12.89, "volume": 169902.0}, {"date": "2017-07-27", "close": 12.83, "volume": 106782.0}, {"date": "2017-07-28", "close": 12.93, "volume": 82132.0}, {"date": "2017-07-31", "close": 12.8, "volume": 153562.0}, {"date": "2017-08-01", "close": 12.9, "volume": 63606.0}, {"date": "2017-08-02", "close": 12.88, "volume": 69335.0}, {"date": "2017-08-03", "close": 13.07, "volume": 86981.0}, {"date": "2017-08-04", "close": 13.11, "volume": 119752.0}, {"date": "2017-08-07", "close": 13.39, "volume": 237837.0}, {"date": "2017-08-08", "close": 13.35, "volume": 144218.0}, {"date": "2017-08-09", "close": 13.29, "volume": 82030.0}, {"date": "2017-08-10", "close": 13.2, "volume": 171409.0}, {"date": "2017-08-11", "close": 13.11, "volume": 77500.0}, {"date": "2017-08-14", "close": 13.26, "volume": 143377.0}, {"date": "2017-08-15", "close": 13.3, "volume": 74673.0}, {"date": "2017-08-16", "close": 13.33, "volume": 70867.0}, {"date": "2017-08-17", "close": 13.13, "volume": 82501.0}, {"date": "2017-08-18", "close": 13.16, "volume": 88628.0}, {"date": "2017-08-21", "close": 13.13, "volume": 44177.0}, {"date": "2017-08-22", "close": 13.17, "volume": 67296.0}, {"date": "2017-08-23", "close": 13.23, "volume": 64594.0}, {"date": "2017-08-24", "close": 13.26, "volume": 71059.0}, {"date": "2017-08-25", "close": 13.32, "volume": 53717.0}, {"date": "2017-08-28", "close": 13.35, "volume": 54600.0}, {"date": "2017-08-29", "close": 13.18, "volume": 80453.0}, {"date": "2017-08-30", "close": 13.13, "volume": 57329.0}, {"date": "2017-08-31", "close": 13.19, "volume": 98599.0}, {"date": "2017-09-01", "close": 13.25, "volume": 59676.0}, {"date": "2017-09-05", "close": 12.99, "volume": 400859.0}, {"date": "2017-09-06", "close": 12.95, "volume": 61982.0}, {"date": "2017-09-07", "close": 12.97, "volume": 87128.0}, {"date": "2017-09-08", "close": 13.01, "volume": 85530.0}, {"date": "2017-09-11", "close": 13.1, "volume": 75003.0}, {"date": "2017-09-12", "close": 13.13, "volume": 59153.0}, {"date": "2017-09-13", "close": 13.0, "volume": 98551.0}, {"date": "2017-09-14", "close": 13.06, "volume": 67345.0}, {"date": "2017-09-15", "close": 13.0, "volume": 365228.0}, {"date": "2017-09-18", "close": 13.16, "volume": 57199.0}, {"date": "2017-09-19", "close": 13.18, "volume": 58572.0}, {"date": "2017-09-20", "close": 13.22, "volume": 97946.0}, {"date": "2017-09-21", "close": 13.25, "volume": 47662.0}, {"date": "2017-09-22", "close": 13.19, "volume": 122675.0}, {"date": "2017-09-25", "close": 13.29, "volume": 52338.0}, {"date": "2017-09-26", "close": 13.36, "volume": 88136.0}, {"date": "2017-09-27", "close": 13.39, "volume": 151538.0}, {"date": "2017-09-28", "close": 13.34, "volume": 95778.0}, {"date": "2017-09-29", "close": 13.31, "volume": 89403.0}, {"date": "2017-10-02", "close": 13.43, "volume": 75052.0}, {"date": "2017-10-03", "close": 13.5, "volume": 109819.0}, {"date": "2017-10-04", "close": 13.55, "volume": 108695.0}, {"date": "2017-10-05", "close": 13.65, "volume": 95093.0}, {"date": "2017-10-06", "close": 13.58, "volume": 77009.0}, {"date": "2017-10-09", "close": 13.55, "volume": 44814.0}, {"date": "2017-10-10", "close": 13.48, "volume": 106231.0}, {"date": "2017-10-11", "close": 13.49, "volume": 67572.0}, {"date": "2017-10-12", "close": 13.56, "volume": 91046.0}, {"date": "2017-10-13", "close": 13.64, "volume": 153216.0}, {"date": "2017-10-16", "close": 13.55, "volume": 108281.0}, {"date": "2017-10-17", "close": 13.49, "volume": 109573.0}, {"date": "2017-10-18", "close": 13.49, "volume": 86672.0}, {"date": "2017-10-19", "close": 13.52, "volume": 46336.0}, {"date": "2017-10-20", "close": 13.56, "volume": 46238.0}, {"date": "2017-10-23", "close": 13.24, "volume": 119556.0}, {"date": "2017-10-24", "close": 13.2, "volume": 58973.0}, {"date": "2017-10-25", "close": 13.07, "volume": 129671.0}, {"date": "2017-10-26", "close": 12.89, "volume": 104438.0}, {"date": "2017-10-27", "close": 13.01, "volume": 108005.0}, {"date": "2017-10-30", "close": 13.03, "volume": 116487.0}, {"date": "2017-10-31", "close": 12.98, "volume": 84640.0}, {"date": "2017-11-01", "close": 13.16, "volume": 308479.0}, {"date": "2017-11-02", "close": 13.04, "volume": 189662.0}, {"date": "2017-11-03", "close": 12.93, "volume": 205451.0}, {"date": "2017-11-06", "close": 12.93, "volume": 107533.0}, {"date": "2017-11-07", "close": 12.96, "volume": 119395.0}, {"date": "2017-11-08", "close": 12.92, "volume": 101291.0}, {"date": "2017-11-09", "close": 12.97, "volume": 108657.0}, {"date": "2017-11-10", "close": 13.0, "volume": 112421.0}, {"date": "2017-11-13", "close": 13.0, "volume": 117234.0}, {"date": "2017-11-14", "close": 13.06, "volume": 42594.0}, {"date": "2017-11-15", "close": 13.05, "volume": 89221.0}, {"date": "2017-11-16", "close": 13.14, "volume": 81425.0}, {"date": "2017-11-17", "close": 13.16, "volume": 126973.0}, {"date": "2017-11-20", "close": 13.3, "volume": 199608.0}, {"date": "2017-11-21", "close": 13.36, "volume": 102014.0}, {"date": "2017-11-22", "close": 13.42, "volume": 117012.0}, {"date": "2017-11-24", "close": 13.44, "volume": 44226.0}, {"date": "2017-11-27", "close": 13.44, "volume": 69411.0}, {"date": "2017-11-28", "close": 13.3, "volume": 175710.0}, {"date": "2017-11-29", "close": 13.39, "volume": 100195.0}, {"date": "2017-11-30", "close": 13.48, "volume": 163948.0}, {"date": "2017-12-01", "close": 13.42, "volume": 111376.0}, {"date": "2017-12-04", "close": 13.41, "volume": 76022.0}, {"date": "2017-12-05", "close": 13.38, "volume": 54756.0}, {"date": "2017-12-06", "close": 13.36, "volume": 48364.0}, {"date": "2017-12-07", "close": 13.35, "volume": 58345.0}, {"date": "2017-12-08", "close": 13.37, "volume": 32141.0}, {"date": "2017-12-11", "close": 13.32, "volume": 95219.0}, {"date": "2017-12-12", "close": 13.34, "volume": 54496.0}, {"date": "2017-12-13", "close": 13.43, "volume": 61168.0}, {"date": "2017-12-14", "close": 13.36, "volume": 51457.0}, {"date": "2017-12-15", "close": 13.48, "volume": 168988.0}, {"date": "2017-12-18", "close": 13.58, "volume": 97021.0}, {"date": "2017-12-19", "close": 13.25, "volume": 147441.0}, {"date": "2017-12-20", "close": 13.22, "volume": 126817.0}, {"date": "2017-12-21", "close": 13.32, "volume": 88575.0}, {"date": "2017-12-22", "close": 13.35, "volume": 56003.0}, {"date": "2017-12-26", "close": 13.4, "volume": 46807.0}, {"date": "2017-12-27", "close": 13.34, "volume": 112678.0}, {"date": "2017-12-28", "close": 13.05, "volume": 160377.0}, {"date": "2017-12-29", "close": 12.9, "volume": 106092.0}, {"date": "2018-01-02", "close": 12.79, "volume": 164627.0}, {"date": "2018-01-03", "close": 12.55, "volume": 156822.0}, {"date": "2018-01-04", "close": 12.55, "volume": 115845.0}, {"date": "2018-01-05", "close": 12.59, "volume": 103210.0}, {"date": "2018-01-08", "close": 12.55, "volume": 169235.0}, {"date": "2018-01-09", "close": 12.73, "volume": 158969.0}, {"date": "2018-01-10", "close": 12.72, "volume": 133729.0}, {"date": "2018-01-11", "close": 12.93, "volume": 157629.0}, {"date": "2018-01-12", "close": 12.89, "volume": 120900.0}, {"date": "2018-01-16", "close": 12.89, "volume": 131366.0}, {"date": "2018-01-17", "close": 12.95, "volume": 275309.0}, {"date": "2018-01-18", "close": 12.97, "volume": 149780.0}, {"date": "2018-01-19", "close": 13.08, "volume": 103867.0}, {"date": "2018-01-22", "close": 13.16, "volume": 128962.0}, {"date": "2018-01-23", "close": 13.23, "volume": 108886.0}, {"date": "2018-01-24", "close": 13.24, "volume": 132067.0}, {"date": "2018-01-25", "close": 13.2, "volume": 80635.0}, {"date": "2018-01-26", "close": 13.08, "volume": 93572.0}, {"date": "2018-01-29", "close": 12.9, "volume": 147591.0}, {"date": "2018-01-30", "close": 12.81, "volume": 150832.0}, {"date": "2018-01-31", "close": 12.67, "volume": 138919.0}, {"date": "2018-02-01", "close": 12.57, "volume": 72059.0}, {"date": "2018-02-02", "close": 12.37, "volume": 161271.0}, {"date": "2018-02-05", "close": 12.14, "volume": 289162.0}, {"date": "2018-02-06", "close": 12.15, "volume": 227423.0}, {"date": "2018-02-07", "close": 12.25, "volume": 137234.0}, {"date": "2018-02-08", "close": 12.07, "volume": 157200.0}, {"date": "2018-02-09", "close": 12.15, "volume": 191782.0}, {"date": "2018-02-12", "close": 12.14, "volume": 107505.0}, {"date": "2018-02-13", "close": 12.27, "volume": 84089.0}, {"date": "2018-02-14", "close": 12.35, "volume": 105833.0}, {"date": "2018-02-15", "close": 12.54, "volume": 96905.0}, {"date": "2018-02-16", "close": 12.65, "volume": 131036.0}, {"date": "2018-02-20", "close": 12.65, "volume": 206322.0}, {"date": "2018-02-21", "close": 12.59, "volume": 151942.0}, {"date": "2018-02-22", "close": 12.58, "volume": 95951.0}, {"date": "2018-02-23", "close": 12.73, "volume": 98344.0}, {"date": "2018-02-26", "close": 12.67, "volume": 76149.0}, {"date": "2018-02-27", "close": 12.5, "volume": 85997.0}, {"date": "2018-02-28", "close": 12.32, "volume": 129960.0}, {"date": "2018-03-01", "close": 12.29, "volume": 145786.0}, {"date": "2018-03-02", "close": 12.32, "volume": 107488.0}, {"date": "2018-03-05", "close": 12.26, "volume": 129258.0}, {"date": "2018-03-06", "close": 12.34, "volume": 131165.0}, {"date": "2018-03-07", "close": 12.35, "volume": 84345.0}, {"date": "2018-03-08", "close": 12.33, "volume": 85351.0}, {"date": "2018-03-09", "close": 12.39, "volume": 130928.0}, {"date": "2018-03-12", "close": 12.73, "volume": 150161.0}, {"date": "2018-03-13", "close": 12.58, "volume": 92143.0}, {"date": "2018-03-14", "close": 12.72, "volume": 113478.0}, {"date": "2018-03-15", "close": 12.62, "volume": 75644.0}, {"date": "2018-03-16", "close": 12.65, "volume": 200825.0}, {"date": "2018-03-19", "close": 12.7, "volume": 44653.0}, {"date": "2018-03-20", "close": 12.56, "volume": 67739.0}, {"date": "2018-03-21", "close": 12.51, "volume": 84990.0}, {"date": "2018-03-22", "close": 12.42, "volume": 119191.0}, {"date": "2018-03-23", "close": 12.33, "volume": 95887.0}, {"date": "2018-03-26", "close": 12.42, "volume": 81055.0}, {"date": "2018-03-27", "close": 12.49, "volume": 120899.0}, {"date": "2018-03-28", "close": 12.35, "volume": 86236.0}, {"date": "2018-03-29", "close": 12.35, "volume": 98234.0}, {"date": "2018-04-02", "close": 12.22, "volume": 108201.0}, {"date": "2018-04-03", "close": 12.36, "volume": 88207.0}, {"date": "2018-04-04", "close": 12.36, "volume": 63326.0}, {"date": "2018-04-05", "close": 12.42, "volume": 67435.0}, {"date": "2018-04-06", "close": 12.38, "volume": 81224.0}, {"date": "2018-04-09", "close": 12.49, "volume": 165798.0}, {"date": "2018-04-10", "close": 12.46, "volume": 65784.0}, {"date": "2018-04-11", "close": 12.46, "volume": 80479.0}, {"date": "2018-04-12", "close": 12.44, "volume": 44369.0}, {"date": "2018-04-13", "close": 12.29, "volume": 46223.0}, {"date": "2018-04-16", "close": 12.36, "volume": 45643.0}, {"date": "2018-04-17", "close": 12.37, "volume": 62434.0}, {"date": "2018-04-18", "close": 12.42, "volume": 71452.0}, {"date": "2018-04-19", "close": 12.36, "volume": 65313.0}, {"date": "2018-04-20", "close": 12.27, "volume": 83606.0}, {"date": "2018-04-23", "close": 12.19, "volume": 59091.0}, {"date": "2018-04-24", "close": 12.22, "volume": 61603.0}, {"date": "2018-04-25", "close": 12.17, "volume": 76165.0}, {"date": "2018-04-26", "close": 12.23, "volume": 52616.0}, {"date": "2018-04-27", "close": 12.24, "volume": 72097.0}, {"date": "2018-04-30", "close": 12.23, "volume": 52086.0}, {"date": "2018-05-01", "close": 12.41, "volume": 87627.0}, {"date": "2018-05-02", "close": 12.96, "volume": 368604.0}, {"date": "2018-05-03", "close": 13.18, "volume": 202489.0}, {"date": "2018-05-04", "close": 13.42, "volume": 235775.0}, {"date": "2018-05-07", "close": 13.43, "volume": 162189.0}, {"date": "2018-05-08", "close": 13.36, "volume": 122526.0}, {"date": "2018-05-09", "close": 13.39, "volume": 77182.0}, {"date": "2018-05-10", "close": 13.43, "volume": 142765.0}, {"date": "2018-05-11", "close": 13.44, "volume": 81094.0}, {"date": "2018-05-14", "close": 13.43, "volume": 125330.0}, {"date": "2018-05-15", "close": 13.53, "volume": 147228.0}, {"date": "2018-05-16", "close": 13.54, "volume": 148201.0}, {"date": "2018-05-17", "close": 13.67, "volume": 127684.0}, {"date": "2018-05-18", "close": 13.84, "volume": 155785.0}, {"date": "2018-05-21", "close": 13.96, "volume": 122279.0}, {"date": "2018-05-22", "close": 13.89, "volume": 266729.0}, {"date": "2018-05-23", "close": 13.83, "volume": 308967.0}, {"date": "2018-05-24", "close": 13.7, "volume": 146629.0}, {"date": "2018-05-25", "close": 13.68, "volume": 62914.0}, {"date": "2018-05-29", "close": 13.78, "volume": 88383.0}, {"date": "2018-05-30", "close": 13.87, "volume": 106673.0}, {"date": "2018-05-31", "close": 13.82, "volume": 161323.0}, {"date": "2018-06-01", "close": 13.82, "volume": 74890.0}, {"date": "2018-06-04", "close": 13.88, "volume": 70527.0}, {"date": "2018-06-05", "close": 13.89, "volume": 65206.0}, {"date": "2018-06-06", "close": 13.89, "volume": 73888.0}, {"date": "2018-06-07", "close": 13.9, "volume": 47362.0}, {"date": "2018-06-08", "close": 13.89, "volume": 65742.0}, {"date": "2018-06-11", "close": 13.95, "volume": 101046.0}, {"date": "2018-06-12", "close": 13.81, "volume": 58475.0}, {"date": "2018-06-13", "close": 13.69, "volume": 67903.0}, {"date": "2018-06-14", "close": 13.86, "volume": 66854.0}, {"date": "2018-06-15", "close": 13.74, "volume": 130173.0}, {"date": "2018-06-18", "close": 13.92, "volume": 98411.0}, {"date": "2018-06-19", "close": 13.92, "volume": 69319.0}, {"date": "2018-06-20", "close": 14.01, "volume": 82236.0}, {"date": "2018-06-21", "close": 14.04, "volume": 87370.0}, {"date": "2018-06-22", "close": 14.07, "volume": 234096.0}, {"date": "2018-06-25", "close": 14.09, "volume": 144405.0}, {"date": "2018-06-26", "close": 13.99, "volume": 166616.0}, {"date": "2018-06-27", "close": 13.86, "volume": 170741.0}, {"date": "2018-06-28", "close": 13.83, "volume": 104444.0}, {"date": "2018-06-29", "close": 13.81, "volume": 121405.0}, {"date": "2018-07-02", "close": 13.89, "volume": 80515.0}, {"date": "2018-07-03", "close": 13.99, "volume": 99141.0}, {"date": "2018-07-05", "close": 14.1, "volume": 74894.0}, {"date": "2018-07-06", "close": 14.22, "volume": 77387.0}, {"date": "2018-07-09", "close": 14.17, "volume": 86412.0}, {"date": "2018-07-10", "close": 14.05, "volume": 48581.0}, {"date": "2018-07-11", "close": 14.12, "volume": 49864.0}, {"date": "2018-07-12", "close": 14.13, "volume": 72008.0}, {"date": "2018-07-13", "close": 14.09, "volume": 44014.0}, {"date": "2018-07-16", "close": 14.1, "volume": 67066.0}, {"date": "2018-07-17", "close": 13.87, "volume": 114095.0}, {"date": "2018-07-18", "close": 13.82, "volume": 144026.0}, {"date": "2018-07-19", "close": 14.04, "volume": 91641.0}, {"date": "2018-07-20", "close": 14.0, "volume": 157119.0}, {"date": "2018-07-23", "close": 13.95, "volume": 138174.0}, {"date": "2018-07-24", "close": 13.98, "volume": 67630.0}, {"date": "2018-07-25", "close": 13.92, "volume": 60100.0}, {"date": "2018-07-26", "close": 14.05, "volume": 91587.0}, {"date": "2018-07-27", "close": 14.01, "volume": 90909.0}, {"date": "2018-07-30", "close": 14.05, "volume": 113837.0}, {"date": "2018-07-31", "close": 14.12, "volume": 123718.0}, {"date": "2018-08-01", "close": 14.1, "volume": 84864.0}, {"date": "2018-08-02", "close": 14.18, "volume": 77271.0}, {"date": "2018-08-03", "close": 14.03, "volume": 61722.0}, {"date": "2018-08-06", "close": 14.12, "volume": 74855.0}, {"date": "2018-08-07", "close": 13.97, "volume": 80764.0}, {"date": "2018-08-08", "close": 13.8, "volume": 161328.0}, {"date": "2018-08-09", "close": 13.86, "volume": 131741.0}, {"date": "2018-08-10", "close": 13.9, "volume": 59144.0}, {"date": "2018-08-13", "close": 13.97, "volume": 63569.0}, {"date": "2018-08-14", "close": 14.02, "volume": 67509.0}, {"date": "2018-08-15", "close": 14.04, "volume": 58860.0}, {"date": "2018-08-16", "close": 14.08, "volume": 35837.0}, {"date": "2018-08-17", "close": 14.13, "volume": 87184.0}, {"date": "2018-08-20", "close": 14.2, "volume": 77474.0}, {"date": "2018-08-21", "close": 14.4, "volume": 134450.0}, {"date": "2018-08-22", "close": 14.37, "volume": 154765.0}, {"date": "2018-08-23", "close": 14.4, "volume": 34271.0}, {"date": "2018-08-24", "close": 14.37, "volume": 58864.0}, {"date": "2018-08-27", "close": 14.43, "volume": 67639.0}, {"date": "2018-08-28", "close": 14.52, "volume": 98490.0}, {"date": "2018-08-29", "close": 14.58, "volume": 97574.0}, {"date": "2018-08-30", "close": 14.66, "volume": 102040.0}, {"date": "2018-08-31", "close": 14.62, "volume": 47239.0}, {"date": "2018-09-04", "close": 14.52, "volume": 68237.0}, {"date": "2018-09-05", "close": 14.65, "volume": 66482.0}, {"date": "2018-09-06", "close": 14.68, "volume": 90561.0}, {"date": "2018-09-07", "close": 14.59, "volume": 57837.0}, {"date": "2018-09-10", "close": 14.55, "volume": 64661.0}, {"date": "2018-09-11", "close": 14.58, "volume": 75015.0}, {"date": "2018-09-12", "close": 14.49, "volume": 69552.0}, {"date": "2018-09-13", "close": 14.46, "volume": 77220.0}, {"date": "2018-09-14", "close": 14.38, "volume": 85202.0}, {"date": "2018-09-17", "close": 14.41, "volume": 118518.0}, {"date": "2018-09-18", "close": 14.21, "volume": 120699.0}, {"date": "2018-09-19", "close": 13.96, "volume": 126463.0}, {"date": "2018-09-20", "close": 13.98, "volume": 88469.0}, {"date": "2018-09-21", "close": 14.27, "volume": 354075.0}, {"date": "2018-09-24", "close": 14.1, "volume": 134997.0}, {"date": "2018-09-25", "close": 14.13, "volume": 77671.0}, {"date": "2018-09-26", "close": 14.03, "volume": 114810.0}, {"date": "2018-09-27", "close": 13.83, "volume": 90490.0}, {"date": "2018-09-28", "close": 13.97, "volume": 89985.0}, {"date": "2018-10-01", "close": 13.8, "volume": 99743.0}, {"date": "2018-10-02", "close": 13.77, "volume": 83161.0}, {"date": "2018-10-03", "close": 13.72, "volume": 102232.0}, {"date": "2018-10-04", "close": 13.66, "volume": 81394.0}, {"date": "2018-10-05", "close": 13.65, "volume": 81356.0}, {"date": "2018-10-08", "close": 13.73, "volume": 78800.0}, {"date": "2018-10-09", "close": 13.9, "volume": 164242.0}, {"date": "2018-10-10", "close": 13.72, "volume": 126522.0}, {"date": "2018-10-11", "close": 13.54, "volume": 99603.0}, {"date": "2018-10-12", "close": 13.53, "volume": 108605.0}, {"date": "2018-10-15", "close": 13.8, "volume": 143951.0}, {"date": "2018-10-16", "close": 14.13, "volume": 146048.0}, {"date": "2018-10-17", "close": 14.2, "volume": 103123.0}, {"date": "2018-10-18", "close": 13.97, "volume": 70179.0}, {"date": "2018-10-19", "close": 13.94, "volume": 91256.0}, {"date": "2018-10-22", "close": 14.01, "volume": 64877.0}, {"date": "2018-10-23", "close": 13.92, "volume": 96909.0}, {"date": "2018-10-24", "close": 13.83, "volume": 158672.0}, {"date": "2018-10-25", "close": 14.01, "volume": 90234.0}, {"date": "2018-10-26", "close": 13.85, "volume": 88329.0}, {"date": "2018-10-29", "close": 13.93, "volume": 113022.0}, {"date": "2018-10-30", "close": 14.21, "volume": 134359.0}, {"date": "2018-10-31", "close": 14.47, "volume": 176713.0}, {"date": "2018-11-01", "close": 14.35, "volume": 102066.0}, {"date": "2018-11-02", "close": 14.46, "volume": 102275.0}, {"date": "2018-11-05", "close": 14.48, "volume": 74737.0}, {"date": "2018-11-06", "close": 14.45, "volume": 57803.0}, {"date": "2018-11-07", "close": 14.5, "volume": 88047.0}, {"date": "2018-11-08", "close": 14.54, "volume": 111880.0}, {"date": "2018-11-09", "close": 14.57, "volume": 108066.0}, {"date": "2018-11-12", "close": 14.54, "volume": 143196.0}, {"date": "2018-11-13", "close": 14.59, "volume": 87299.0}, {"date": "2018-11-14", "close": 14.56, "volume": 98340.0}, {"date": "2018-11-15", "close": 14.32, "volume": 117441.0}, {"date": "2018-11-16", "close": 14.32, "volume": 189474.0}, {"date": "2018-11-19", "close": 14.24, "volume": 74263.0}, {"date": "2018-11-20", "close": 14.01, "volume": 109749.0}, {"date": "2018-11-21", "close": 14.1, "volume": 101802.0}, {"date": "2018-11-23", "close": 14.18, "volume": 69342.0}, {"date": "2018-11-26", "close": 14.23, "volume": 86860.0}, {"date": "2018-11-27", "close": 14.19, "volume": 72491.0}, {"date": "2018-11-28", "close": 14.32, "volume": 115333.0}, {"date": "2018-11-29", "close": 14.33, "volume": 71161.0}, {"date": "2018-11-30", "close": 14.28, "volume": 120392.0}, {"date": "2018-12-03", "close": 14.41, "volume": 90514.0}, {"date": "2018-12-04", "close": 14.18, "volume": 129374.0}, {"date": "2018-12-06", "close": 14.09, "volume": 365475.0}, {"date": "2018-12-07", "close": 14.03, "volume": 139561.0}, {"date": "2018-12-10", "close": 14.0, "volume": 257348.0}, {"date": "2018-12-11", "close": 14.19, "volume": 216219.0}, {"date": "2018-12-12", "close": 14.17, "volume": 120965.0}, {"date": "2018-12-13", "close": 14.11, "volume": 123692.0}, {"date": "2018-12-14", "close": 14.18, "volume": 108826.0}, {"date": "2018-12-17", "close": 13.6, "volume": 172335.0}, {"date": "2018-12-18", "close": 13.82, "volume": 159783.0}, {"date": "2018-12-19", "close": 13.6, "volume": 127367.0}, {"date": "2018-12-20", "close": 13.09, "volume": 198754.0}, {"date": "2018-12-21", "close": 13.22, "volume": 226285.0}, {"date": "2018-12-24", "close": 12.87, "volume": 92341.0}, {"date": "2018-12-26", "close": 13.34, "volume": 154481.0}, {"date": "2018-12-27", "close": 13.02, "volume": 122720.0}, {"date": "2018-12-28", "close": 13.09, "volume": 126513.0}, {"date": "2018-12-31", "close": 13.04, "volume": 131574.0}, {"date": "2019-01-02", "close": 13.13, "volume": 103875.0}, {"date": "2019-01-03", "close": 13.05, "volume": 132058.0}, {"date": "2019-01-04", "close": 13.33, "volume": 109108.0}, {"date": "2019-01-07", "close": 13.92, "volume": 388580.0}, {"date": "2019-01-08", "close": 13.96, "volume": 241136.0}, {"date": "2019-01-09", "close": 14.05, "volume": 142200.0}, {"date": "2019-01-10", "close": 13.94, "volume": 117008.0}, {"date": "2019-01-11", "close": 14.35, "volume": 482376.0}, {"date": "2019-01-14", "close": 14.23, "volume": 304724.0}, {"date": "2019-01-15", "close": 14.2, "volume": 263032.0}, {"date": "2019-01-16", "close": 14.11, "volume": 316738.0}, {"date": "2019-01-17", "close": 14.05, "volume": 177070.0}, {"date": "2019-01-18", "close": 13.92, "volume": 155246.0}, {"date": "2019-01-22", "close": 13.76, "volume": 253372.0}, {"date": "2019-01-23", "close": 13.9, "volume": 266782.0}, {"date": "2019-01-24", "close": 14.11, "volume": 201383.0}, {"date": "2019-01-25", "close": 14.17, "volume": 174224.0}, {"date": "2019-01-28", "close": 14.16, "volume": 138500.0}, {"date": "2019-01-29", "close": 14.26, "volume": 229484.0}, {"date": "2019-01-30", "close": 14.34, "volume": 182533.0}, {"date": "2019-01-31", "close": 14.4, "volume": 166190.0}, {"date": "2019-02-01", "close": 14.16, "volume": 251873.0}, {"date": "2019-02-04", "close": 14.31, "volume": 163874.0}, {"date": "2019-02-05", "close": 14.38, "volume": 138577.0}, {"date": "2019-02-06", "close": 14.22, "volume": 176545.0}, {"date": "2019-02-07", "close": 14.11, "volume": 100344.0}, {"date": "2019-02-08", "close": 14.17, "volume": 100532.0}, {"date": "2019-02-11", "close": 14.18, "volume": 147477.0}, {"date": "2019-02-12", "close": 14.09, "volume": 170528.0}, {"date": "2019-02-13", "close": 14.17, "volume": 238582.0}, {"date": "2019-02-14", "close": 13.99, "volume": 126172.0}, {"date": "2019-02-15", "close": 14.04, "volume": 136020.0}, {"date": "2019-02-19", "close": 14.11, "volume": 146765.0}, {"date": "2019-02-20", "close": 14.03, "volume": 132624.0}, {"date": "2019-02-21", "close": 14.86, "volume": 721680.0}, {"date": "2019-02-22", "close": 15.08, "volume": 426527.0}, {"date": "2019-02-25", "close": 15.08, "volume": 308847.0}, {"date": "2019-02-26", "close": 15.07, "volume": 317110.0}, {"date": "2019-02-27", "close": 15.12, "volume": 335958.0}, {"date": "2019-02-28", "close": 15.26, "volume": 374496.0}, {"date": "2019-03-01", "close": 15.19, "volume": 256220.0}, {"date": "2019-03-04", "close": 15.19, "volume": 162186.0}, {"date": "2019-03-05", "close": 15.17, "volume": 66196.0}, {"date": "2019-03-06", "close": 15.12, "volume": 121298.0}, {"date": "2019-03-07", "close": 14.92, "volume": 107564.0}, {"date": "2019-03-08", "close": 14.97, "volume": 115429.0}, {"date": "2019-03-11", "close": 15.3, "volume": 316672.0}, {"date": "2019-03-12", "close": 15.36, "volume": 157058.0}, {"date": "2019-03-13", "close": 15.4, "volume": 156606.0}, {"date": "2019-03-14", "close": 15.47, "volume": 136136.0}, {"date": "2019-03-15", "close": 15.39, "volume": 467592.0}, {"date": "2019-03-18", "close": 15.49, "volume": 253758.0}, {"date": "2019-03-19", "close": 15.28, "volume": 231957.0}, {"date": "2019-03-20", "close": 15.29, "volume": 178892.0}, {"date": "2019-03-21", "close": 15.34, "volume": 274574.0}, {"date": "2019-03-22", "close": 15.14, "volume": 297847.0}, {"date": "2019-03-25", "close": 15.23, "volume": 239232.0}, {"date": "2019-03-26", "close": 15.35, "volume": 172340.0}, {"date": "2019-03-27", "close": 15.42, "volume": 303825.0}, {"date": "2019-03-28", "close": 15.24, "volume": 222277.0}, {"date": "2019-03-29", "close": 15.19, "volume": 195278.0}, {"date": "2019-04-01", "close": 15.21, "volume": 230048.0}, {"date": "2019-04-02", "close": 15.18, "volume": 150473.0}, {"date": "2019-04-03", "close": 15.32, "volume": 205316.0}, {"date": "2019-04-04", "close": 15.35, "volume": 191022.0}, {"date": "2019-04-05", "close": 15.44, "volume": 171981.0}, {"date": "2019-04-08", "close": 15.42, "volume": 191450.0}, {"date": "2019-04-09", "close": 15.42, "volume": 171270.0}, {"date": "2019-04-10", "close": 15.42, "volume": 135378.0}, {"date": "2019-04-11", "close": 15.45, "volume": 112407.0}, {"date": "2019-04-12", "close": 15.38, "volume": 117726.0}, {"date": "2019-04-15", "close": 15.42, "volume": 105305.0}, {"date": "2019-04-16", "close": 15.4, "volume": 123743.0}, {"date": "2019-04-17", "close": 15.43, "volume": 114642.0}, {"date": "2019-04-18", "close": 15.36, "volume": 113793.0}, {"date": "2019-04-22", "close": 15.32, "volume": 159289.0}, {"date": "2019-04-23", "close": 15.37, "volume": 172165.0}, {"date": "2019-04-24", "close": 15.29, "volume": 138492.0}, {"date": "2019-04-25", "close": 15.22, "volume": 150783.0}, {"date": "2019-04-26", "close": 15.18, "volume": 183143.0}, {"date": "2019-04-29", "close": 15.2, "volume": 172470.0}, {"date": "2019-04-30", "close": 15.2, "volume": 120527.0}, {"date": "2019-05-01", "close": 14.92, "volume": 298421.0}, {"date": "2019-05-02", "close": 14.99, "volume": 231841.0}, {"date": "2019-05-03", "close": 15.14, "volume": 123460.0}, {"date": "2019-05-06", "close": 15.08, "volume": 130368.0}, {"date": "2019-05-07", "close": 14.98, "volume": 228588.0}, {"date": "2019-05-08", "close": 14.86, "volume": 91109.0}, {"date": "2019-05-09", "close": 14.81, "volume": 189951.0}, {"date": "2019-05-10", "close": 14.89, "volume": 174194.0}, {"date": "2019-05-13", "close": 14.81, "volume": 159992.0}, {"date": "2019-05-14", "close": 15.01, "volume": 120410.0}, {"date": "2019-05-15", "close": 15.06, "volume": 100634.0}, {"date": "2019-05-16", "close": 14.95, "volume": 127623.0}, {"date": "2019-05-17", "close": 14.97, "volume": 180689.0}, {"date": "2019-05-20", "close": 15.02, "volume": 115217.0}, {"date": "2019-05-21", "close": 15.02, "volume": 91226.0}, {"date": "2019-05-22", "close": 14.99, "volume": 115029.0}, {"date": "2019-05-23", "close": 15.0, "volume": 80500.0}, {"date": "2019-05-24", "close": 15.12, "volume": 54325.0}, {"date": "2019-05-28", "close": 15.13, "volume": 320477.0}, {"date": "2019-05-29", "close": 14.92, "volume": 143016.0}, {"date": "2019-05-30", "close": 14.79, "volume": 132367.0}, {"date": "2019-05-31", "close": 14.68, "volume": 109521.0}, {"date": "2019-06-03", "close": 14.92, "volume": 117562.0}, {"date": "2019-06-04", "close": 14.98, "volume": 107083.0}, {"date": "2019-06-05", "close": 14.97, "volume": 86892.0}, {"date": "2019-06-06", "close": 14.97, "volume": 76243.0}, {"date": "2019-06-07", "close": 14.96, "volume": 104243.0}, {"date": "2019-06-10", "close": 15.03, "volume": 120818.0}, {"date": "2019-06-11", "close": 15.05, "volume": 167978.0}, {"date": "2019-06-12", "close": 15.08, "volume": 84099.0}, {"date": "2019-06-13", "close": 15.24, "volume": 202711.0}, {"date": "2019-06-14", "close": 15.28, "volume": 468695.0}, {"date": "2019-06-17", "close": 15.2, "volume": 171572.0}, {"date": "2019-06-18", "close": 15.28, "volume": 127983.0}, {"date": "2019-06-19", "close": 15.33, "volume": 140299.0}, {"date": "2019-06-20", "close": 15.16, "volume": 192529.0}, {"date": "2019-06-21", "close": 14.96, "volume": 281938.0}, {"date": "2019-06-24", "close": 14.94, "volume": 322785.0}, {"date": "2019-06-25", "close": 14.88, "volume": 182369.0}, {"date": "2019-06-26", "close": 14.9, "volume": 319788.0}, {"date": "2019-06-27", "close": 14.67, "volume": 179530.0}, {"date": "2019-06-28", "close": 14.86, "volume": 397561.0}, {"date": "2019-07-01", "close": 14.79, "volume": 119914.0}, {"date": "2019-07-02", "close": 14.76, "volume": 138620.0}, {"date": "2019-07-03", "close": 14.88, "volume": 50376.0}, {"date": "2019-07-05", "close": 14.94, "volume": 133172.0}, {"date": "2019-07-08", "close": 14.94, "volume": 108138.0}, {"date": "2019-07-09", "close": 15.03, "volume": 131347.0}, {"date": "2019-07-10", "close": 15.04, "volume": 86265.0}, {"date": "2019-07-11", "close": 15.15, "volume": 117003.0}, {"date": "2019-07-12", "close": 15.18, "volume": 234406.0}, {"date": "2019-07-15", "close": 15.16, "volume": 106405.0}, {"date": "2019-07-16", "close": 15.11, "volume": 80325.0}, {"date": "2019-07-17", "close": 15.13, "volume": 221326.0}, {"date": "2019-07-18", "close": 15.0, "volume": 66458.0}, {"date": "2019-07-19", "close": 14.85, "volume": 107611.0}, {"date": "2019-07-22", "close": 14.9, "volume": 122489.0}, {"date": "2019-07-23", "close": 15.05, "volume": 233034.0}, {"date": "2019-07-24", "close": 15.1, "volume": 199008.0}, {"date": "2019-07-25", "close": 14.94, "volume": 144819.0}, {"date": "2019-07-26", "close": 15.19, "volume": 226042.0}, {"date": "2019-07-29", "close": 15.26, "volume": 134989.0}, {"date": "2019-07-30", "close": 15.31, "volume": 146235.0}, {"date": "2019-07-31", "close": 15.17, "volume": 183694.0}, {"date": "2019-08-01", "close": 15.14, "volume": 334261.0}, {"date": "2019-08-02", "close": 15.23, "volume": 159735.0}, {"date": "2019-08-05", "close": 14.92, "volume": 186936.0}, {"date": "2019-08-06", "close": 15.17, "volume": 164826.0}, {"date": "2019-08-07", "close": 15.25, "volume": 118905.0}, {"date": "2019-08-08", "close": 15.09, "volume": 464975.0}, {"date": "2019-08-09", "close": 15.2, "volume": 128688.0}, {"date": "2019-08-12", "close": 15.29, "volume": 134104.0}, {"date": "2019-08-13", "close": 15.26, "volume": 97911.0}, {"date": "2019-08-14", "close": 15.07, "volume": 190701.0}, {"date": "2019-08-15", "close": 15.23, "volume": 161272.0}, {"date": "2019-08-16", "close": 15.14, "volume": 199825.0}, {"date": "2019-08-19", "close": 15.36, "volume": 194008.0}, {"date": "2019-08-20", "close": 15.36, "volume": 97055.0}, {"date": "2019-08-21", "close": 15.3, "volume": 149586.0}, {"date": "2019-08-22", "close": 15.29, "volume": 76900.0}, {"date": "2019-08-23", "close": 15.13, "volume": 130592.0}, {"date": "2019-08-26", "close": 15.31, "volume": 92929.0}, {"date": "2019-08-27", "close": 15.13, "volume": 105674.0}, {"date": "2019-08-28", "close": 15.06, "volume": 79043.0}, {"date": "2019-08-29", "close": 15.04, "volume": 122255.0}, {"date": "2019-08-30", "close": 14.99, "volume": 104350.0}, {"date": "2019-09-03", "close": 15.16, "volume": 119640.0}, {"date": "2019-09-04", "close": 15.26, "volume": 136346.0}, {"date": "2019-09-05", "close": 15.29, "volume": 139491.0}, {"date": "2019-09-06", "close": 15.29, "volume": 123248.0}, {"date": "2019-09-09", "close": 15.55, "volume": 209157.0}, {"date": "2019-09-10", "close": 15.55, "volume": 154364.0}, {"date": "2019-09-11", "close": 15.66, "volume": 165274.0}, {"date": "2019-09-12", "close": 15.64, "volume": 170779.0}, {"date": "2019-09-13", "close": 15.63, "volume": 89120.0}, {"date": "2019-09-16", "close": 15.62, "volume": 121733.0}, {"date": "2019-09-17", "close": 15.64, "volume": 115703.0}, {"date": "2019-09-18", "close": 15.62, "volume": 89245.0}, {"date": "2019-09-19", "close": 15.6, "volume": 273419.0}, {"date": "2019-09-20", "close": 15.72, "volume": 331737.0}, {"date": "2019-09-23", "close": 15.76, "volume": 173992.0}, {"date": "2019-09-24", "close": 15.61, "volume": 282574.0}, {"date": "2019-09-25", "close": 15.64, "volume": 151146.0}, {"date": "2019-09-26", "close": 15.77, "volume": 227916.0}, {"date": "2019-09-27", "close": 15.28, "volume": 178897.0}, {"date": "2019-09-30", "close": 15.23, "volume": 184189.0}, {"date": "2019-10-01", "close": 15.1, "volume": 163417.0}, {"date": "2019-10-02", "close": 15.13, "volume": 359498.0}, {"date": "2019-10-03", "close": 15.23, "volume": 393237.0}, {"date": "2019-10-04", "close": 15.25, "volume": 188678.0}, {"date": "2019-10-07", "close": 15.17, "volume": 204894.0}, {"date": "2019-10-08", "close": 15.11, "volume": 161200.0}, {"date": "2019-10-09", "close": 15.16, "volume": 199608.0}, {"date": "2019-10-10", "close": 15.18, "volume": 111061.0}, {"date": "2019-10-11", "close": 15.24, "volume": 194904.0}, {"date": "2019-10-14", "close": 15.21, "volume": 112849.0}, {"date": "2019-10-15", "close": 15.3, "volume": 161837.0}, {"date": "2019-10-16", "close": 15.28, "volume": 187222.0}, {"date": "2019-10-17", "close": 15.25, "volume": 232754.0}, {"date": "2019-10-18", "close": 15.3, "volume": 165427.0}, {"date": "2019-10-21", "close": 15.38, "volume": 152734.0}, {"date": "2019-10-22", "close": 15.41, "volume": 209163.0}, {"date": "2019-10-23", "close": 15.49, "volume": 128551.0}, {"date": "2019-10-24", "close": 15.42, "volume": 174084.0}, {"date": "2019-10-25", "close": 15.39, "volume": 181763.0}, {"date": "2019-10-28", "close": 15.4, "volume": 142871.0}, {"date": "2019-10-29", "close": 15.5, "volume": 129631.0}, {"date": "2019-10-30", "close": 15.45, "volume": 110093.0}, {"date": "2019-10-31", "close": 15.5, "volume": 135926.0}, {"date": "2019-11-01", "close": 15.49, "volume": 298727.0}, {"date": "2019-11-04", "close": 15.51, "volume": 286692.0}, {"date": "2019-11-05", "close": 15.3, "volume": 245020.0}, {"date": "2019-11-06", "close": 15.41, "volume": 123832.0}, {"date": "2019-11-07", "close": 15.42, "volume": 109258.0}, {"date": "2019-11-08", "close": 15.32, "volume": 347751.0}, {"date": "2019-11-11", "close": 15.43, "volume": 182600.0}, {"date": "2019-11-12", "close": 15.21, "volume": 347538.0}, {"date": "2019-11-13", "close": 15.24, "volume": 116893.0}, {"date": "2019-11-14", "close": 15.3, "volume": 180691.0}, {"date": "2019-11-15", "close": 15.4, "volume": 149424.0}, {"date": "2019-11-18", "close": 15.39, "volume": 147336.0}, {"date": "2019-11-19", "close": 15.55, "volume": 163146.0}, {"date": "2019-11-20", "close": 15.55, "volume": 185256.0}, {"date": "2019-11-21", "close": 15.37, "volume": 167179.0}, {"date": "2019-11-22", "close": 15.33, "volume": 123855.0}, {"date": "2019-11-25", "close": 15.42, "volume": 143069.0}, {"date": "2019-11-26", "close": 15.49, "volume": 149365.0}, {"date": "2019-11-27", "close": 15.59, "volume": 103079.0}, {"date": "2019-11-29", "close": 15.64, "volume": 130165.0}, {"date": "2019-12-02", "close": 15.33, "volume": 507703.0}, {"date": "2019-12-03", "close": 15.48, "volume": 194444.0}, {"date": "2019-12-04", "close": 15.53, "volume": 316949.0}, {"date": "2019-12-05", "close": 15.53, "volume": 173899.0}, {"date": "2019-12-06", "close": 15.62, "volume": 156803.0}, {"date": "2019-12-09", "close": 15.6, "volume": 98204.0}, {"date": "2019-12-10", "close": 15.64, "volume": 177917.0}, {"date": "2019-12-11", "close": 15.55, "volume": 189150.0}, {"date": "2019-12-12", "close": 15.58, "volume": 309567.0}, {"date": "2019-12-13", "close": 15.66, "volume": 126726.0}, {"date": "2019-12-16", "close": 15.67, "volume": 168168.0}, {"date": "2019-12-17", "close": 15.92, "volume": 223233.0}, {"date": "2019-12-18", "close": 15.98, "volume": 165765.0}, {"date": "2019-12-19", "close": 16.05, "volume": 217758.0}, {"date": "2019-12-20", "close": 16.18, "volume": 324708.0}, {"date": "2019-12-23", "close": 16.26, "volume": 354353.0}, {"date": "2019-12-24", "close": 16.24, "volume": 168991.0}, {"date": "2019-12-26", "close": 16.32, "volume": 268821.0}, {"date": "2019-12-27", "close": 15.99, "volume": 261370.0}, {"date": "2019-12-30", "close": 15.82, "volume": 192279.0}, {"date": "2019-12-31", "close": 15.84, "volume": 117601.0}, {"date": "2020-01-02", "close": 15.66, "volume": 252230.0}, {"date": "2020-01-03", "close": 15.69, "volume": 302773.0}, {"date": "2020-01-06", "close": 15.66, "volume": 197047.0}, {"date": "2020-01-07", "close": 15.67, "volume": 128109.0}, {"date": "2020-01-08", "close": 15.86, "volume": 403125.0}, {"date": "2020-01-09", "close": 15.99, "volume": 410523.0}, {"date": "2020-01-10", "close": 16.14, "volume": 365333.0}, {"date": "2020-01-13", "close": 16.24, "volume": 348304.0}, {"date": "2020-01-14", "close": 16.23, "volume": 262239.0}, {"date": "2020-01-15", "close": 16.3, "volume": 250024.0}, {"date": "2020-01-16", "close": 16.41, "volume": 171365.0}, {"date": "2020-01-17", "close": 16.39, "volume": 266263.0}, {"date": "2020-01-21", "close": 16.46, "volume": 300196.0}, {"date": "2020-01-22", "close": 16.54, "volume": 170992.0}, {"date": "2020-01-23", "close": 16.1, "volume": 3329697.0}, {"date": "2020-01-24", "close": 16.14, "volume": 672168.0}, {"date": "2020-01-27", "close": 16.22, "volume": 502632.0}, {"date": "2020-01-28", "close": 16.3, "volume": 471393.0}, {"date": "2020-01-29", "close": 16.43, "volume": 368967.0}, {"date": "2020-01-30", "close": 16.48, "volume": 293639.0}, {"date": "2020-01-31", "close": 16.34, "volume": 610405.0}, {"date": "2020-02-03", "close": 16.48, "volume": 299973.0}, {"date": "2020-02-04", "close": 16.73, "volume": 540229.0}, {"date": "2020-02-05", "close": 16.84, "volume": 295669.0}, {"date": "2020-02-06", "close": 16.86, "volume": 584660.0}, {"date": "2020-02-07", "close": 16.65, "volume": 286766.0}, {"date": "2020-02-10", "close": 16.58, "volume": 266104.0}, {"date": "2020-02-11", "close": 16.62, "volume": 182426.0}, {"date": "2020-02-12", "close": 16.75, "volume": 207305.0}, {"date": "2020-02-13", "close": 16.88, "volume": 193930.0}, {"date": "2020-02-14", "close": 16.88, "volume": 200062.0}, {"date": "2020-02-18", "close": 16.91, "volume": 204214.0}, {"date": "2020-02-19", "close": 17.0, "volume": 298262.0}, {"date": "2020-02-20", "close": 17.62, "volume": 524268.0}, {"date": "2020-02-21", "close": 17.68, "volume": 425647.0}, {"date": "2020-02-24", "close": 17.43, "volume": 383666.0}, {"date": "2020-02-25", "close": 16.85, "volume": 527480.0}, {"date": "2020-02-26", "close": 16.67, "volume": 314890.0}, {"date": "2020-02-27", "close": 15.76, "volume": 719712.0}, {"date": "2020-02-28", "close": 15.26, "volume": 1115673.0}, {"date": "2020-03-02", "close": 15.9, "volume": 529523.0}, {"date": "2020-03-03", "close": 15.84, "volume": 496625.0}, {"date": "2020-03-04", "close": 16.06, "volume": 561295.0}, {"date": "2020-03-05", "close": 15.85, "volume": 355617.0}, {"date": "2020-03-06", "close": 15.54, "volume": 467055.0}, {"date": "2020-03-09", "close": 14.04, "volume": 511269.0}, {"date": "2020-03-10", "close": 14.43, "volume": 407138.0}, {"date": "2020-03-11", "close": 13.57, "volume": 608618.0}, {"date": "2020-03-12", "close": 11.3, "volume": 886513.0}, {"date": "2020-03-13", "close": 12.06, "volume": 766954.0}, {"date": "2020-03-16", "close": 6.83, "volume": 1035428.0}, {"date": "2020-03-17", "close": 6.67, "volume": 1263261.0}, {"date": "2020-03-18", "close": 4.3, "volume": 1583166.0}, {"date": "2020-03-19", "close": 6.04, "volume": 1606387.0}, {"date": "2020-03-20", "close": 6.04, "volume": 1490350.0}, {"date": "2020-03-23", "close": 5.27, "volume": 769530.0}, {"date": "2020-03-24", "close": 5.17, "volume": 648028.0}, {"date": "2020-03-25", "close": 5.75, "volume": 892544.0}, {"date": "2020-03-26", "close": 7.25, "volume": 1536926.0}, {"date": "2020-03-27", "close": 8.79, "volume": 2140779.0}, {"date": "2020-03-30", "close": 7.14, "volume": 1538964.0}, {"date": "2020-03-31", "close": 6.99, "volume": 830307.0}, {"date": "2020-04-01", "close": 5.57, "volume": 671503.0}, {"date": "2020-04-02", "close": 5.02, "volume": 1022059.0}, {"date": "2020-04-03", "close": 4.19, "volume": 872775.0}, {"date": "2020-04-06", "close": 5.06, "volume": 1182966.0}, {"date": "2020-04-07", "close": 5.77, "volume": 2191665.0}, {"date": "2020-04-08", "close": 8.16, "volume": 2360621.0}, {"date": "2020-04-09", "close": 8.13, "volume": 1980793.0}, {"date": "2020-04-13", "close": 7.69, "volume": 787334.0}, {"date": "2020-04-14", "close": 7.71, "volume": 682479.0}, {"date": "2020-04-15", "close": 7.22, "volume": 646374.0}, {"date": "2020-04-16", "close": 6.86, "volume": 853137.0}, {"date": "2020-04-17", "close": 7.36, "volume": 694174.0}, {"date": "2020-04-20", "close": 6.89, "volume": 609924.0}, {"date": "2020-04-21", "close": 7.02, "volume": 720663.0}, {"date": "2020-04-22", "close": 6.77, "volume": 699991.0}, {"date": "2020-04-23", "close": 6.8, "volume": 440642.0}, {"date": "2020-04-24", "close": 6.61, "volume": 490198.0}, {"date": "2020-04-27", "close": 7.16, "volume": 767457.0}, {"date": "2020-04-28", "close": 7.89, "volume": 675384.0}, {"date": "2020-04-29", "close": 8.31, "volume": 842623.0}, {"date": "2020-04-30", "close": 7.75, "volume": 545588.0}, {"date": "2020-05-01", "close": 7.76, "volume": 686667.0}, {"date": "2020-05-04", "close": 7.64, "volume": 650249.0}, {"date": "2020-05-05", "close": 7.43, "volume": 858365.0}, {"date": "2020-05-06", "close": 7.16, "volume": 508958.0}, {"date": "2020-05-07", "close": 7.55, "volume": 565613.0}, {"date": "2020-05-08", "close": 7.45, "volume": 881736.0}, {"date": "2020-05-11", "close": 7.15, "volume": 693483.0}, {"date": "2020-05-12", "close": 6.74, "volume": 635337.0}, {"date": "2020-05-13", "close": 6.3, "volume": 813441.0}, {"date": "2020-05-14", "close": 6.3, "volume": 677381.0}, {"date": "2020-05-15", "close": 6.16, "volume": 362312.0}, {"date": "2020-05-18", "close": 7.0, "volume": 584816.0}, {"date": "2020-05-19", "close": 6.98, "volume": 479679.0}, {"date": "2020-05-20", "close": 7.17, "volume": 343264.0}, {"date": "2020-05-21", "close": 7.08, "volume": 386257.0}, {"date": "2020-05-22", "close": 7.2, "volume": 174841.0}, {"date": "2020-05-26", "close": 7.62, "volume": 524608.0}, {"date": "2020-05-27", "close": 8.02, "volume": 590860.0}, {"date": "2020-05-28", "close": 7.98, "volume": 647436.0}, {"date": "2020-05-29", "close": 7.45, "volume": 755702.0}, {"date": "2020-06-01", "close": 8.02, "volume": 1072342.0}, {"date": "2020-06-02", "close": 8.48, "volume": 908262.0}, {"date": "2020-06-03", "close": 9.16, "volume": 1006007.0}, {"date": "2020-06-04", "close": 9.69, "volume": 920266.0}, {"date": "2020-06-05", "close": 10.14, "volume": 1004994.0}, {"date": "2020-06-08", "close": 11.01, "volume": 937816.0}, {"date": "2020-06-09", "close": 10.0, "volume": 893438.0}, {"date": "2020-06-10", "close": 9.51, "volume": 590429.0}, {"date": "2020-06-11", "close": 8.36, "volume": 663805.0}, {"date": "2020-06-12", "close": 9.0, "volume": 476052.0}, {"date": "2020-06-15", "close": 9.09, "volume": 605023.0}, {"date": "2020-06-16", "close": 9.27, "volume": 432234.0}, {"date": "2020-06-17", "close": 9.08, "volume": 354813.0}, {"date": "2020-06-18", "close": 9.07, "volume": 252557.0}, {"date": "2020-06-19", "close": 9.12, "volume": 756250.0}, {"date": "2020-06-22", "close": 9.11, "volume": 433731.0}, {"date": "2020-06-23", "close": 9.49, "volume": 475442.0}, {"date": "2020-06-24", "close": 8.82, "volume": 980780.0}, {"date": "2020-06-25", "close": 9.3, "volume": 432678.0}, {"date": "2020-06-26", "close": 9.14, "volume": 735119.0}, {"date": "2020-06-29", "close": 8.98, "volume": 638324.0}, {"date": "2020-06-30", "close": 9.12, "volume": 958660.0}, {"date": "2020-07-01", "close": 8.74, "volume": 725627.0}, {"date": "2020-07-02", "close": 8.51, "volume": 358355.0}, {"date": "2020-07-06", "close": 8.56, "volume": 384978.0}, {"date": "2020-07-07", "close": 8.33, "volume": 397073.0}, {"date": "2020-07-08", "close": 8.31, "volume": 291924.0}, {"date": "2020-07-09", "close": 8.02, "volume": 502184.0}, {"date": "2020-07-10", "close": 8.35, "volume": 383014.0}, {"date": "2020-07-13", "close": 8.28, "volume": 362916.0}, {"date": "2020-07-14", "close": 8.4, "volume": 300834.0}, {"date": "2020-07-15", "close": 9.0, "volume": 487009.0}, {"date": "2020-07-16", "close": 8.79, "volume": 199010.0}, {"date": "2020-07-17", "close": 8.7, "volume": 137009.0}, {"date": "2020-07-20", "close": 8.58, "volume": 254083.0}, {"date": "2020-07-21", "close": 8.8, "volume": 275849.0}, {"date": "2020-07-22", "close": 9.0, "volume": 320799.0}, {"date": "2020-07-23", "close": 8.92, "volume": 377591.0}, {"date": "2020-07-24", "close": 8.69, "volume": 363179.0}, {"date": "2020-07-27", "close": 8.83, "volume": 221761.0}, {"date": "2020-07-28", "close": 8.98, "volume": 279304.0}, {"date": "2020-07-29", "close": 9.15, "volume": 310881.0}, {"date": "2020-07-30", "close": 9.18, "volume": 364970.0}, {"date": "2020-07-31", "close": 9.13, "volume": 346866.0}, {"date": "2020-08-03", "close": 8.97, "volume": 349708.0}, {"date": "2020-08-04", "close": 9.02, "volume": 266966.0}, {"date": "2020-08-05", "close": 9.19, "volume": 341256.0}, {"date": "2020-08-06", "close": 9.33, "volume": 363602.0}, {"date": "2020-08-07", "close": 9.74, "volume": 251702.0}, {"date": "2020-08-10", "close": 10.04, "volume": 325442.0}, {"date": "2020-08-11", "close": 10.02, "volume": 308182.0}, {"date": "2020-08-12", "close": 9.84, "volume": 250759.0}, {"date": "2020-08-13", "close": 9.65, "volume": 191432.0}, {"date": "2020-08-14", "close": 9.92, "volume": 161149.0}, {"date": "2020-08-17", "close": 9.84, "volume": 176854.0}, {"date": "2020-08-18", "close": 9.74, "volume": 162419.0}, {"date": "2020-08-19", "close": 9.89, "volume": 243103.0}, {"date": "2020-08-20", "close": 9.87, "volume": 163907.0}, {"date": "2020-08-21", "close": 9.6, "volume": 238015.0}, {"date": "2020-08-24", "close": 9.94, "volume": 230546.0}, {"date": "2020-08-25", "close": 10.01, "volume": 306860.0}, {"date": "2020-08-26", "close": 9.84, "volume": 224472.0}, {"date": "2020-08-27", "close": 9.95, "volume": 258001.0}, {"date": "2020-08-28", "close": 10.23, "volume": 230477.0}, {"date": "2020-08-31", "close": 9.96, "volume": 305238.0}, {"date": "2020-09-01", "close": 9.76, "volume": 354727.0}, {"date": "2020-09-02", "close": 9.77, "volume": 251221.0}, {"date": "2020-09-03", "close": 9.78, "volume": 405049.0}, {"date": "2020-09-04", "close": 9.68, "volume": 270155.0}, {"date": "2020-09-08", "close": 9.74, "volume": 294641.0}, {"date": "2020-09-09", "close": 9.97, "volume": 218915.0}, {"date": "2020-09-10", "close": 9.81, "volume": 223771.0}, {"date": "2020-09-11", "close": 9.55, "volume": 331667.0}, {"date": "2020-09-14", "close": 9.84, "volume": 267593.0}, {"date": "2020-09-15", "close": 9.76, "volume": 169339.0}, {"date": "2020-09-16", "close": 10.19, "volume": 296287.0}, {"date": "2020-09-17", "close": 10.16, "volume": 227087.0}, {"date": "2020-09-18", "close": 10.18, "volume": 431324.0}, {"date": "2020-09-21", "close": 9.78, "volume": 342382.0}, {"date": "2020-09-22", "close": 9.7, "volume": 208074.0}, {"date": "2020-09-23", "close": 9.25, "volume": 493990.0}, {"date": "2020-09-24", "close": 9.34, "volume": 309629.0}, {"date": "2020-09-25", "close": 9.6, "volume": 184232.0}, {"date": "2020-09-28", "close": 9.79, "volume": 415771.0}, {"date": "2020-09-29", "close": 9.11, "volume": 457323.0}, {"date": "2020-09-30", "close": 9.14, "volume": 423169.0}, {"date": "2020-10-01", "close": 9.33, "volume": 158982.0}, {"date": "2020-10-02", "close": 9.49, "volume": 232138.0}, {"date": "2020-10-05", "close": 9.61, "volume": 191489.0}, {"date": "2020-10-06", "close": 9.46, "volume": 231209.0}, {"date": "2020-10-07", "close": 9.37, "volume": 206803.0}, {"date": "2020-10-08", "close": 9.64, "volume": 182079.0}, {"date": "2020-10-09", "close": 9.52, "volume": 167583.0}, {"date": "2020-10-12", "close": 9.56, "volume": 114821.0}, {"date": "2020-10-13", "close": 9.47, "volume": 192258.0}, {"date": "2020-10-14", "close": 9.53, "volume": 159073.0}, {"date": "2020-10-15", "close": 9.76, "volume": 234848.0}, {"date": "2020-10-16", "close": 9.46, "volume": 207598.0}, {"date": "2020-10-19", "close": 9.27, "volume": 174294.0}, {"date": "2020-10-20", "close": 9.27, "volume": 222929.0}, {"date": "2020-10-21", "close": 9.14, "volume": 143083.0}, {"date": "2020-10-22", "close": 9.21, "volume": 127444.0}, {"date": "2020-10-23", "close": 9.36, "volume": 126759.0}, {"date": "2020-10-26", "close": 9.13, "volume": 248598.0}, {"date": "2020-10-27", "close": 9.15, "volume": 139007.0}, {"date": "2020-10-28", "close": 8.97, "volume": 264570.0}, {"date": "2020-10-29", "close": 9.43, "volume": 312237.0}, {"date": "2020-10-30", "close": 9.31, "volume": 218461.0}, {"date": "2020-11-02", "close": 9.75, "volume": 225405.0}, {"date": "2020-11-03", "close": 9.94, "volume": 259868.0}, {"date": "2020-11-04", "close": 9.68, "volume": 204171.0}, {"date": "2020-11-05", "close": 9.74, "volume": 146125.0}, {"date": "2020-11-06", "close": 9.41, "volume": 130015.0}, {"date": "2020-11-09", "close": 10.31, "volume": 544762.0}, {"date": "2020-11-10", "close": 10.75, "volume": 431498.0}, {"date": "2020-11-11", "close": 10.5, "volume": 231198.0}, {"date": "2020-11-12", "close": 10.05, "volume": 177319.0}, {"date": "2020-11-13", "close": 10.36, "volume": 187303.0}, {"date": "2020-11-16", "close": 11.15, "volume": 389928.0}, {"date": "2020-11-17", "close": 11.0, "volume": 302815.0}, {"date": "2020-11-18", "close": 11.0, "volume": 209096.0}, {"date": "2020-11-19", "close": 11.13, "volume": 216205.0}, {"date": "2020-11-20", "close": 11.08, "volume": 236657.0}, {"date": "2020-11-23", "close": 11.33, "volume": 187105.0}, {"date": "2020-11-24", "close": 11.6, "volume": 456179.0}, {"date": "2020-11-25", "close": 11.25, "volume": 422312.0}, {"date": "2020-11-27", "close": 11.41, "volume": 94260.0}, {"date": "2020-11-30", "close": 11.14, "volume": 286265.0}, {"date": "2020-12-01", "close": 11.43, "volume": 289272.0}, {"date": "2020-12-02", "close": 11.78, "volume": 332295.0}, {"date": "2020-12-03", "close": 11.8, "volume": 344537.0}, {"date": "2020-12-04", "close": 11.85, "volume": 226923.0}, {"date": "2020-12-07", "close": 11.86, "volume": 393108.0}, {"date": "2020-12-08", "close": 11.82, "volume": 266902.0}, {"date": "2020-12-09", "close": 11.78, "volume": 202560.0}, {"date": "2020-12-10", "close": 11.73, "volume": 166342.0}, {"date": "2020-12-11", "close": 11.6, "volume": 162782.0}, {"date": "2020-12-14", "close": 11.95, "volume": 657679.0}, {"date": "2020-12-15", "close": 12.57, "volume": 319554.0}, {"date": "2020-12-16", "close": 12.88, "volume": 366721.0}, {"date": "2020-12-17", "close": 13.1, "volume": 302637.0}, {"date": "2020-12-18", "close": 12.31, "volume": 2067546.0}, {"date": "2020-12-21", "close": 12.02, "volume": 406594.0}, {"date": "2020-12-22", "close": 11.87, "volume": 410058.0}, {"date": "2020-12-23", "close": 12.25, "volume": 234245.0}, {"date": "2020-12-24", "close": 12.22, "volume": 142377.0}, {"date": "2020-12-28", "close": 12.44, "volume": 406384.0}, {"date": "2020-12-29", "close": 11.91, "volume": 307972.0}, {"date": "2020-12-30", "close": 11.71, "volume": 407296.0}, {"date": "2020-12-31", "close": 11.91, "volume": 202272.0}, {"date": "2021-01-04", "close": 11.43, "volume": 268921.0}, {"date": "2021-01-05", "close": 11.38, "volume": 248610.0}, {"date": "2021-01-06", "close": 12.05, "volume": 298675.0}, {"date": "2021-01-07", "close": 11.8, "volume": 188659.0}, {"date": "2021-01-08", "close": 11.71, "volume": 178170.0}, {"date": "2021-01-11", "close": 11.82, "volume": 147291.0}, {"date": "2021-01-12", "close": 11.88, "volume": 134564.0}, {"date": "2021-01-13", "close": 11.95, "volume": 173909.0}, {"date": "2021-01-14", "close": 11.99, "volume": 252003.0}, {"date": "2021-01-15", "close": 11.94, "volume": 231227.0}, {"date": "2021-01-19", "close": 11.98, "volume": 206686.0}, {"date": "2021-01-20", "close": 12.06, "volume": 131669.0}, {"date": "2021-01-21", "close": 11.93, "volume": 222699.0}, {"date": "2021-01-22", "close": 12.14, "volume": 173862.0}, {"date": "2021-01-25", "close": 11.83, "volume": 212399.0}, {"date": "2021-01-26", "close": 11.69, "volume": 211395.0}, {"date": "2021-01-27", "close": 11.43, "volume": 314252.0}, {"date": "2021-01-28", "close": 11.62, "volume": 191945.0}, {"date": "2021-01-29", "close": 11.32, "volume": 230996.0}, {"date": "2021-02-01", "close": 11.5, "volume": 250771.0}, {"date": "2021-02-02", "close": 11.82, "volume": 236832.0}, {"date": "2021-02-03", "close": 11.8, "volume": 249882.0}, {"date": "2021-02-04", "close": 12.0, "volume": 437841.0}, {"date": "2021-02-05", "close": 12.17, "volume": 557049.0}, {"date": "2021-02-08", "close": 12.57, "volume": 320177.0}, {"date": "2021-02-09", "close": 12.42, "volume": 272920.0}, {"date": "2021-02-10", "close": 12.8, "volume": 355228.0}, {"date": "2021-02-11", "close": 12.91, "volume": 304760.0}, {"date": "2021-02-12", "close": 13.11, "volume": 193244.0}, {"date": "2021-02-16", "close": 13.63, "volume": 388868.0}, {"date": "2021-02-17", "close": 13.34, "volume": 424876.0}, {"date": "2021-02-18", "close": 13.57, "volume": 452125.0}, {"date": "2021-02-19", "close": 14.01, "volume": 425604.0}, {"date": "2021-02-22", "close": 13.87, "volume": 381235.0}, {"date": "2021-02-23", "close": 13.87, "volume": 364409.0}, {"date": "2021-02-24", "close": 14.15, "volume": 296326.0}, {"date": "2021-02-25", "close": 13.58, "volume": 374387.0}, {"date": "2021-02-26", "close": 13.81, "volume": 382040.0}, {"date": "2021-03-01", "close": 14.14, "volume": 298011.0}, {"date": "2021-03-02", "close": 14.14, "volume": 386357.0}, {"date": "2021-03-03", "close": 14.3, "volume": 443626.0}, {"date": "2021-03-04", "close": 13.72, "volume": 719488.0}, {"date": "2021-03-05", "close": 14.04, "volume": 360000.0}, {"date": "2021-03-08", "close": 14.31, "volume": 579591.0}, {"date": "2021-03-09", "close": 14.24, "volume": 479846.0}, {"date": "2021-03-10", "close": 14.55, "volume": 333331.0}, {"date": "2021-03-11", "close": 14.59, "volume": 243768.0}, {"date": "2021-03-12", "close": 14.76, "volume": 387117.0}, {"date": "2021-03-15", "close": 15.01, "volume": 320605.0}, {"date": "2021-03-16", "close": 14.45, "volume": 3983930.0}, {"date": "2021-03-17", "close": 14.46, "volume": 1277885.0}, {"date": "2021-03-18", "close": 14.0, "volume": 1100607.0}, {"date": "2021-03-19", "close": 14.29, "volume": 1550100.0}, {"date": "2021-03-22", "close": 14.25, "volume": 628711.0}, {"date": "2021-03-23", "close": 13.89, "volume": 970280.0}, {"date": "2021-03-24", "close": 13.88, "volume": 870829.0}, {"date": "2021-03-25", "close": 14.14, "volume": 1511637.0}, {"date": "2021-03-26", "close": 13.91, "volume": 1187744.0}, {"date": "2021-03-29", "close": 13.93, "volume": 777474.0}, {"date": "2021-03-30", "close": 13.79, "volume": 656992.0}, {"date": "2021-03-31", "close": 13.72, "volume": 728158.0}, {"date": "2021-04-01", "close": 13.96, "volume": 633195.0}, {"date": "2021-04-05", "close": 13.83, "volume": 658291.0}, {"date": "2021-04-06", "close": 13.76, "volume": 485663.0}, {"date": "2021-04-07", "close": 13.8, "volume": 575078.0}, {"date": "2021-04-08", "close": 13.9, "volume": 434599.0}, {"date": "2021-04-09", "close": 13.89, "volume": 376562.0}, {"date": "2021-04-12", "close": 14.0, "volume": 504091.0}, {"date": "2021-04-13", "close": 14.22, "volume": 593275.0}, {"date": "2021-04-14", "close": 14.29, "volume": 348824.0}, {"date": "2021-04-15", "close": 14.49, "volume": 455050.0}, {"date": "2021-04-16", "close": 14.42, "volume": 276555.0}, {"date": "2021-04-19", "close": 14.04, "volume": 463188.0}, {"date": "2021-04-20", "close": 13.93, "volume": 607257.0}, {"date": "2021-04-21", "close": 14.28, "volume": 354760.0}, {"date": "2021-04-22", "close": 14.27, "volume": 345065.0}, {"date": "2021-04-23", "close": 14.36, "volume": 305115.0}, {"date": "2021-04-26", "close": 14.37, "volume": 535046.0}, {"date": "2021-04-27", "close": 14.53, "volume": 234929.0}, {"date": "2021-04-28", "close": 14.74, "volume": 303967.0}, {"date": "2021-04-29", "close": 14.77, "volume": 334094.0}, {"date": "2021-04-30", "close": 14.76, "volume": 576395.0}, {"date": "2021-05-03", "close": 14.73, "volume": 398859.0}, {"date": "2021-05-04", "close": 14.69, "volume": 443553.0}, {"date": "2021-05-05", "close": 14.98, "volume": 310961.0}, {"date": "2021-05-06", "close": 15.02, "volume": 355123.0}, {"date": "2021-05-07", "close": 15.06, "volume": 290109.0}, {"date": "2021-05-10", "close": 14.95, "volume": 428783.0}, {"date": "2021-05-11", "close": 14.76, "volume": 465878.0}, {"date": "2021-05-12", "close": 14.06, "volume": 719610.0}, {"date": "2021-05-13", "close": 14.65, "volume": 506015.0}, {"date": "2021-05-14", "close": 14.84, "volume": 324680.0}, {"date": "2021-05-17", "close": 14.88, "volume": 234160.0}, {"date": "2021-05-18", "close": 14.96, "volume": 260108.0}, {"date": "2021-05-19", "close": 14.97, "volume": 270874.0}, {"date": "2021-05-20", "close": 15.07, "volume": 208435.0}, {"date": "2021-05-21", "close": 15.14, "volume": 221893.0}, {"date": "2021-05-24", "close": 15.27, "volume": 288407.0}, {"date": "2021-05-25", "close": 14.92, "volume": 350983.0}, {"date": "2021-05-26", "close": 15.06, "volume": 260828.0}, {"date": "2021-05-27", "close": 15.11, "volume": 345969.0}, {"date": "2021-05-28", "close": 15.17, "volume": 205017.0}, {"date": "2021-06-01", "close": 15.5, "volume": 331630.0}, {"date": "2021-06-02", "close": 15.71, "volume": 320823.0}, {"date": "2021-06-03", "close": 15.87, "volume": 578729.0}, {"date": "2021-06-04", "close": 16.08, "volume": 487257.0}, {"date": "2021-06-07", "close": 16.5, "volume": 443038.0}, {"date": "2021-06-08", "close": 16.65, "volume": 350428.0}, {"date": "2021-06-09", "close": 16.8, "volume": 441061.0}, {"date": "2021-06-10", "close": 16.59, "volume": 358969.0}, {"date": "2021-06-11", "close": 16.74, "volume": 307154.0}, {"date": "2021-06-14", "close": 16.92, "volume": 331274.0}, {"date": "2021-06-15", "close": 16.75, "volume": 382606.0}, {"date": "2021-06-16", "close": 16.81, "volume": 419300.0}, {"date": "2021-06-17", "close": 16.31, "volume": 436928.0}, {"date": "2021-06-18", "close": 14.45, "volume": 6224337.0}, {"date": "2021-06-21", "close": 14.79, "volume": 1929742.0}, {"date": "2021-06-22", "close": 14.97, "volume": 872699.0}, {"date": "2021-06-23", "close": 15.09, "volume": 869644.0}, {"date": "2021-06-24", "close": 15.24, "volume": 636424.0}, {"date": "2021-06-25", "close": 15.09, "volume": 1491851.0}, {"date": "2021-06-28", "close": 15.12, "volume": 806435.0}, {"date": "2021-06-29", "close": 14.63, "volume": 550870.0}, {"date": "2021-06-30", "close": 14.69, "volume": 514233.0}, {"date": "2021-07-01", "close": 14.96, "volume": 498248.0}, {"date": "2021-07-02", "close": 14.82, "volume": 458273.0}, {"date": "2021-07-06", "close": 14.93, "volume": 723116.0}, {"date": "2021-07-07", "close": 14.56, "volume": 631819.0}, {"date": "2021-07-08", "close": 14.44, "volume": 509088.0}, {"date": "2021-07-09", "close": 15.0, "volume": 610963.0}, {"date": "2021-07-12", "close": 15.3, "volume": 723633.0}, {"date": "2021-07-13", "close": 14.95, "volume": 551676.0}, {"date": "2021-07-14", "close": 14.86, "volume": 380156.0}, {"date": "2021-07-15", "close": 14.95, "volume": 491631.0}, {"date": "2021-07-16", "close": 14.99, "volume": 514602.0}, {"date": "2021-07-19", "close": 14.57, "volume": 575105.0}, {"date": "2021-07-20", "close": 14.95, "volume": 688413.0}, {"date": "2021-07-21", "close": 15.03, "volume": 477468.0}, {"date": "2021-07-22", "close": 14.9, "volume": 272124.0}, {"date": "2021-07-23", "close": 15.06, "volume": 245682.0}, {"date": "2021-07-26", "close": 15.23, "volume": 370398.0}, {"date": "2021-07-27", "close": 15.17, "volume": 241538.0}, {"date": "2021-07-28", "close": 15.31, "volume": 340782.0}, {"date": "2021-07-29", "close": 15.37, "volume": 580199.0}, {"date": "2021-07-30", "close": 15.08, "volume": 478209.0}, {"date": "2021-08-02", "close": 14.62, "volume": 1044173.0}, {"date": "2021-08-03", "close": 14.52, "volume": 575216.0}, {"date": "2021-08-04", "close": 14.4, "volume": 453343.0}, {"date": "2021-08-05", "close": 14.56, "volume": 375828.0}, {"date": "2021-08-06", "close": 14.63, "volume": 267305.0}, {"date": "2021-08-09", "close": 14.57, "volume": 363359.0}, {"date": "2021-08-10", "close": 14.79, "volume": 399775.0}, {"date": "2021-08-11", "close": 14.72, "volume": 277699.0}, {"date": "2021-08-12", "close": 14.67, "volume": 369323.0}, {"date": "2021-08-13", "close": 14.81, "volume": 244966.0}, {"date": "2021-08-16", "close": 15.12, "volume": 1178991.0}, {"date": "2021-08-17", "close": 15.12, "volume": 467124.0}, {"date": "2021-08-18", "close": 15.1, "volume": 878314.0}, {"date": "2021-08-19", "close": 14.9, "volume": 620292.0}, {"date": "2021-08-20", "close": 15.14, "volume": 565227.0}, {"date": "2021-08-23", "close": 15.37, "volume": 565777.0}, {"date": "2021-08-24", "close": 15.43, "volume": 356292.0}, {"date": "2021-08-25", "close": 15.47, "volume": 296725.0}, {"date": "2021-08-26", "close": 15.3, "volume": 263701.0}, {"date": "2021-08-27", "close": 15.59, "volume": 299444.0}, {"date": "2021-08-30", "close": 15.69, "volume": 642374.0}, {"date": "2021-08-31", "close": 15.78, "volume": 408764.0}, {"date": "2021-09-01", "close": 15.78, "volume": 449004.0}, {"date": "2021-09-02", "close": 15.85, "volume": 324932.0}, {"date": "2021-09-03", "close": 15.86, "volume": 265577.0}, {"date": "2021-09-07", "close": 15.8, "volume": 384452.0}, {"date": "2021-09-08", "close": 15.66, "volume": 393962.0}, {"date": "2021-09-09", "close": 15.72, "volume": 424241.0}, {"date": "2021-09-10", "close": 15.45, "volume": 309444.0}, {"date": "2021-09-13", "close": 15.62, "volume": 370831.0}, {"date": "2021-09-14", "close": 15.49, "volume": 245618.0}, {"date": "2021-09-15", "close": 15.61, "volume": 255203.0}, {"date": "2021-09-16", "close": 15.55, "volume": 405438.0}, {"date": "2021-09-17", "close": 15.38, "volume": 1571872.0}, {"date": "2021-09-20", "close": 15.25, "volume": 531735.0}, {"date": "2021-09-21", "close": 15.29, "volume": 296657.0}, {"date": "2021-09-22", "close": 15.47, "volume": 282097.0}, {"date": "2021-09-23", "close": 15.56, "volume": 268571.0}, {"date": "2021-09-24", "close": 15.53, "volume": 264865.0}, {"date": "2021-09-27", "close": 15.67, "volume": 341705.0}, {"date": "2021-09-28", "close": 15.54, "volume": 388143.0}, {"date": "2021-09-29", "close": 15.22, "volume": 260698.0}, {"date": "2021-09-30", "close": 15.08, "volume": 331728.0}, {"date": "2021-10-01", "close": 15.37, "volume": 254160.0}, {"date": "2021-10-04", "close": 15.27, "volume": 309553.0}, {"date": "2021-10-05", "close": 15.26, "volume": 241691.0}, {"date": "2021-10-06", "close": 15.32, "volume": 224852.0}, {"date": "2021-10-07", "close": 15.2, "volume": 273717.0}, {"date": "2021-10-08", "close": 15.26, "volume": 164111.0}, {"date": "2021-10-11", "close": 15.29, "volume": 202296.0}, {"date": "2021-10-12", "close": 15.43, "volume": 223276.0}, {"date": "2021-10-13", "close": 15.52, "volume": 245400.0}, {"date": "2021-10-14", "close": 15.63, "volume": 311524.0}, {"date": "2021-10-15", "close": 15.51, "volume": 392780.0}, {"date": "2021-10-18", "close": 15.7, "volume": 499504.0}, {"date": "2021-10-19", "close": 15.7, "volume": 273549.0}, {"date": "2021-10-20", "close": 15.78, "volume": 282469.0}, {"date": "2021-10-21", "close": 15.82, "volume": 263351.0}, {"date": "2021-10-22", "close": 15.79, "volume": 216483.0}, {"date": "2021-10-25", "close": 15.91, "volume": 308277.0}, {"date": "2021-10-26", "close": 15.81, "volume": 284815.0}, {"date": "2021-10-27", "close": 15.77, "volume": 245736.0}, {"date": "2021-10-28", "close": 15.7, "volume": 293103.0}, {"date": "2021-10-29", "close": 15.62, "volume": 242319.0}, {"date": "2021-11-01", "close": 15.89, "volume": 219768.0}, {"date": "2021-11-02", "close": 15.64, "volume": 383247.0}, {"date": "2021-11-03", "close": 15.66, "volume": 484105.0}, {"date": "2021-11-04", "close": 15.3, "volume": 501782.0}, {"date": "2021-11-05", "close": 15.84, "volume": 440690.0}, {"date": "2021-11-08", "close": 15.87, "volume": 410961.0}, {"date": "2021-11-09", "close": 15.89, "volume": 329061.0}, {"date": "2021-11-10", "close": 15.88, "volume": 383071.0}, {"date": "2021-11-11", "close": 16.03, "volume": 299702.0}, {"date": "2021-11-12", "close": 15.9, "volume": 178113.0}, {"date": "2021-11-15", "close": 15.98, "volume": 484132.0}, {"date": "2021-11-16", "close": 15.7, "volume": 451317.0}, {"date": "2021-11-17", "close": 15.5, "volume": 386153.0}, {"date": "2021-11-18", "close": 15.51, "volume": 285546.0}, {"date": "2021-11-19", "close": 15.42, "volume": 278604.0}, {"date": "2021-11-22", "close": 15.51, "volume": 372394.0}, {"date": "2021-11-23", "close": 15.48, "volume": 281792.0}, {"date": "2021-11-24", "close": 15.45, "volume": 263574.0}, {"date": "2021-11-26", "close": 15.13, "volume": 496217.0}, {"date": "2021-11-29", "close": 15.12, "volume": 473219.0}, {"date": "2021-11-30", "close": 14.72, "volume": 705530.0}, {"date": "2021-12-01", "close": 14.55, "volume": 584419.0}, {"date": "2021-12-02", "close": 15.04, "volume": 432700.0}, {"date": "2021-12-03", "close": 14.82, "volume": 410518.0}, {"date": "2021-12-06", "close": 15.14, "volume": 312141.0}, {"date": "2021-12-07", "close": 15.19, "volume": 304873.0}, {"date": "2021-12-08", "close": 15.12, "volume": 374151.0}, {"date": "2021-12-09", "close": 15.0, "volume": 312241.0}, {"date": "2021-12-10", "close": 14.69, "volume": 364892.0}, {"date": "2021-12-13", "close": 14.36, "volume": 857253.0}, {"date": "2021-12-14", "close": 14.2, "volume": 627102.0}, {"date": "2021-12-15", "close": 14.23, "volume": 647894.0}, {"date": "2021-12-16", "close": 14.06, "volume": 810737.0}, {"date": "2021-12-17", "close": 14.07, "volume": 2675698.0}, {"date": "2021-12-20", "close": 13.86, "volume": 947854.0}, {"date": "2021-12-21", "close": 14.48, "volume": 580814.0}, {"date": "2021-12-22", "close": 14.7, "volume": 450836.0}, {"date": "2021-12-23", "close": 14.75, "volume": 306793.0}, {"date": "2021-12-27", "close": 14.98, "volume": 631909.0}, {"date": "2021-12-28", "close": 14.9, "volume": 463547.0}, {"date": "2021-12-29", "close": 14.91, "volume": 442838.0}, {"date": "2021-12-30", "close": 14.48, "volume": 424564.0}, {"date": "2021-12-31", "close": 14.54, "volume": 585037.0}, {"date": "2022-01-03", "close": 14.75, "volume": 457950.0}, {"date": "2022-01-04", "close": 14.75, "volume": 474595.0}, {"date": "2022-01-05", "close": 14.59, "volume": 344896.0}, {"date": "2022-01-06", "close": 14.65, "volume": 439817.0}, {"date": "2022-01-07", "close": 14.75, "volume": 245349.0}, {"date": "2022-01-10", "close": 14.9, "volume": 493105.0}, {"date": "2022-01-11", "close": 14.96, "volume": 371455.0}, {"date": "2022-01-12", "close": 15.04, "volume": 436775.0}, {"date": "2022-01-13", "close": 15.03, "volume": 368143.0}, {"date": "2022-01-14", "close": 15.02, "volume": 359554.0}, {"date": "2022-01-18", "close": 14.89, "volume": 346041.0}, {"date": "2022-01-19", "close": 14.57, "volume": 511725.0}, {"date": "2022-01-20", "close": 14.32, "volume": 466086.0}, {"date": "2022-01-21", "close": 14.22, "volume": 678354.0}, {"date": "2022-01-24", "close": 14.2, "volume": 1337440.0}, {"date": "2022-01-25", "close": 14.47, "volume": 861150.0}, {"date": "2022-01-26", "close": 14.42, "volume": 576051.0}, {"date": "2022-01-27", "close": 14.4, "volume": 441633.0}, {"date": "2022-01-28", "close": 14.53, "volume": 588340.0}, {"date": "2022-01-31", "close": 14.69, "volume": 329035.0}, {"date": "2022-02-01", "close": 14.55, "volume": 445426.0}, {"date": "2022-02-02", "close": 14.64, "volume": 459396.0}, {"date": "2022-02-03", "close": 14.37, "volume": 636267.0}, {"date": "2022-02-04", "close": 14.42, "volume": 879642.0}, {"date": "2022-02-07", "close": 14.24, "volume": 488654.0}, {"date": "2022-02-08", "close": 14.33, "volume": 764197.0}, {"date": "2022-02-09", "close": 14.32, "volume": 851822.0}, {"date": "2022-02-10", "close": 14.13, "volume": 1065132.0}, {"date": "2022-02-11", "close": 14.06, "volume": 678557.0}, {"date": "2022-02-14", "close": 14.1, "volume": 513820.0}, {"date": "2022-02-15", "close": 14.6, "volume": 520367.0}, {"date": "2022-02-16", "close": 14.64, "volume": 356082.0}, {"date": "2022-02-17", "close": 14.61, "volume": 418746.0}, {"date": "2022-02-18", "close": 14.64, "volume": 433240.0}, {"date": "2022-02-22", "close": 14.14, "volume": 710106.0}, {"date": "2022-02-23", "close": 13.89, "volume": 644744.0}, {"date": "2022-02-24", "close": 14.11, "volume": 776065.0}, {"date": "2022-02-25", "close": 14.3, "volume": 398392.0}, {"date": "2022-02-28", "close": 14.65, "volume": 634957.0}, {"date": "2022-03-01", "close": 14.58, "volume": 711395.0}, {"date": "2022-03-02", "close": 14.84, "volume": 456628.0}, {"date": "2022-03-03", "close": 14.84, "volume": 317071.0}, {"date": "2022-03-04", "close": 14.88, "volume": 352540.0}, {"date": "2022-03-07", "close": 14.65, "volume": 472597.0}, {"date": "2022-03-08", "close": 14.77, "volume": 432180.0}, {"date": "2022-03-09", "close": 14.79, "volume": 473443.0}, {"date": "2022-03-10", "close": 14.78, "volume": 326335.0}, {"date": "2022-03-11", "close": 14.89, "volume": 268129.0}, {"date": "2022-03-14", "close": 14.82, "volume": 348803.0}, {"date": "2022-03-15", "close": 14.78, "volume": 305379.0}, {"date": "2022-03-16", "close": 14.96, "volume": 396945.0}, {"date": "2022-03-17", "close": 15.09, "volume": 345566.0}, {"date": "2022-03-18", "close": 15.03, "volume": 562575.0}, {"date": "2022-03-21", "close": 15.1, "volume": 596722.0}, {"date": "2022-03-22", "close": 15.29, "volume": 317665.0}, {"date": "2022-03-23", "close": 15.16, "volume": 265105.0}, {"date": "2022-03-24", "close": 15.24, "volume": 373616.0}, {"date": "2022-03-25", "close": 15.43, "volume": 405327.0}, {"date": "2022-03-28", "close": 15.45, "volume": 884239.0}, {"date": "2022-03-29", "close": 15.73, "volume": 646689.0}, {"date": "2022-03-30", "close": 15.08, "volume": 402235.0}, {"date": "2022-03-31", "close": 15.52, "volume": 702771.0}, {"date": "2022-04-01", "close": 15.73, "volume": 425569.0}, {"date": "2022-04-04", "close": 15.7, "volume": 460404.0}, {"date": "2022-04-05", "close": 15.51, "volume": 587829.0}, {"date": "2022-04-06", "close": 15.58, "volume": 433874.0}, {"date": "2022-04-07", "close": 15.25, "volume": 543528.0}, {"date": "2022-04-08", "close": 15.5, "volume": 365958.0}, {"date": "2022-04-11", "close": 15.76, "volume": 641538.0}, {"date": "2022-04-12", "close": 15.89, "volume": 423194.0}, {"date": "2022-04-13", "close": 16.19, "volume": 486622.0}, {"date": "2022-04-14", "close": 16.3, "volume": 523014.0}, {"date": "2022-04-18", "close": 16.3, "volume": 534520.0}, {"date": "2022-04-19", "close": 15.87, "volume": 577281.0}, {"date": "2022-04-20", "close": 16.3, "volume": 490552.0}, {"date": "2022-04-21", "close": 16.2, "volume": 554059.0}, {"date": "2022-04-22", "close": 15.74, "volume": 516085.0}, {"date": "2022-04-25", "close": 15.73, "volume": 829221.0}, {"date": "2022-04-26", "close": 15.28, "volume": 649417.0}, {"date": "2022-04-27", "close": 15.26, "volume": 598609.0}, {"date": "2022-04-28", "close": 15.42, "volume": 421252.0}, {"date": "2022-04-29", "close": 15.07, "volume": 429658.0}, {"date": "2022-05-02", "close": 14.74, "volume": 762863.0}, {"date": "2022-05-03", "close": 15.34, "volume": 511920.0}, {"date": "2022-05-04", "close": 15.69, "volume": 563141.0}, {"date": "2022-05-05", "close": 15.35, "volume": 677312.0}, {"date": "2022-05-06", "close": 15.4, "volume": 554410.0}, {"date": "2022-05-09", "close": 14.74, "volume": 766296.0}, {"date": "2022-05-10", "close": 14.9, "volume": 588785.0}, {"date": "2022-05-11", "close": 14.78, "volume": 663386.0}, {"date": "2022-05-12", "close": 14.53, "volume": 1116416.0}, {"date": "2022-05-13", "close": 15.05, "volume": 617192.0}, {"date": "2022-05-16", "close": 15.34, "volume": 564602.0}, {"date": "2022-05-17", "close": 15.63, "volume": 625699.0}, {"date": "2022-05-18", "close": 14.3, "volume": 6600835.0}, {"date": "2022-05-19", "close": 14.26, "volume": 1494980.0}, {"date": "2022-05-20", "close": 14.1, "volume": 1693405.0}, {"date": "2022-05-23", "close": 14.47, "volume": 1088938.0}, {"date": "2022-05-24", "close": 14.65, "volume": 807037.0}, {"date": "2022-05-25", "close": 14.56, "volume": 695517.0}, {"date": "2022-05-26", "close": 14.67, "volume": 500177.0}, {"date": "2022-05-27", "close": 14.86, "volume": 620714.0}, {"date": "2022-05-31", "close": 14.7, "volume": 666532.0}, {"date": "2022-06-01", "close": 14.63, "volume": 445191.0}, {"date": "2022-06-02", "close": 14.66, "volume": 403016.0}, {"date": "2022-06-03", "close": 14.45, "volume": 529474.0}, {"date": "2022-06-06", "close": 14.38, "volume": 518397.0}, {"date": "2022-06-07", "close": 14.41, "volume": 518148.0}, {"date": "2022-06-08", "close": 14.23, "volume": 856352.0}, {"date": "2022-06-09", "close": 13.98, "volume": 588026.0}, {"date": "2022-06-10", "close": 13.74, "volume": 578741.0}, {"date": "2022-06-13", "close": 12.27, "volume": 1604718.0}, {"date": "2022-06-14", "close": 11.87, "volume": 1372978.0}, {"date": "2022-06-15", "close": 11.97, "volume": 1226457.0}, {"date": "2022-06-16", "close": 11.36, "volume": 1426285.0}, {"date": "2022-06-17", "close": 11.59, "volume": 1100040.0}, {"date": "2022-06-21", "close": 11.97, "volume": 1043089.0}, {"date": "2022-06-22", "close": 12.17, "volume": 857293.0}, {"date": "2022-06-23", "close": 12.39, "volume": 743885.0}, {"date": "2022-06-24", "close": 12.9, "volume": 1315539.0}, {"date": "2022-06-27", "close": 12.94, "volume": 862075.0}, {"date": "2022-06-28", "close": 12.79, "volume": 973949.0}, {"date": "2022-06-29", "close": 12.18, "volume": 765790.0}, {"date": "2022-06-30", "close": 12.23, "volume": 739147.0}, {"date": "2022-07-01", "close": 12.65, "volume": 732814.0}, {"date": "2022-07-05", "close": 12.5, "volume": 796254.0}, {"date": "2022-07-06", "close": 12.32, "volume": 639625.0}, {"date": "2022-07-07", "close": 12.41, "volume": 414483.0}, {"date": "2022-07-08", "close": 12.54, "volume": 600323.0}, {"date": "2022-07-11", "close": 12.38, "volume": 474565.0}, {"date": "2022-07-12", "close": 12.42, "volume": 715309.0}, {"date": "2022-07-13", "close": 12.48, "volume": 833590.0}, {"date": "2022-07-14", "close": 12.32, "volume": 512764.0}, {"date": "2022-07-15", "close": 12.5, "volume": 753994.0}, {"date": "2022-07-18", "close": 12.46, "volume": 733510.0}, {"date": "2022-07-19", "close": 12.85, "volume": 947761.0}, {"date": "2022-07-20", "close": 13.01, "volume": 526013.0}, {"date": "2022-07-21", "close": 12.99, "volume": 840611.0}, {"date": "2022-07-22", "close": 12.95, "volume": 625895.0}, {"date": "2022-07-25", "close": 13.06, "volume": 815634.0}, {"date": "2022-07-26", "close": 13.16, "volume": 302937.0}, {"date": "2022-07-27", "close": 13.47, "volume": 389108.0}, {"date": "2022-07-28", "close": 13.86, "volume": 458193.0}, {"date": "2022-07-29", "close": 13.7, "volume": 818560.0}, {"date": "2022-08-01", "close": 13.8, "volume": 677387.0}, {"date": "2022-08-02", "close": 13.2, "volume": 678135.0}, {"date": "2022-08-03", "close": 13.36, "volume": 566222.0}, {"date": "2022-08-04", "close": 13.42, "volume": 367336.0}, {"date": "2022-08-05", "close": 13.36, "volume": 335085.0}, {"date": "2022-08-08", "close": 13.6, "volume": 366190.0}, {"date": "2022-08-09", "close": 13.52, "volume": 358013.0}, {"date": "2022-08-10", "close": 13.73, "volume": 583883.0}, {"date": "2022-08-11", "close": 13.69, "volume": 295963.0}, {"date": "2022-08-12", "close": 13.81, "volume": 302916.0}, {"date": "2022-08-15", "close": 13.84, "volume": 255458.0}, {"date": "2022-08-16", "close": 13.9, "volume": 302952.0}, {"date": "2022-08-17", "close": 13.72, "volume": 365961.0}, {"date": "2022-08-18", "close": 13.81, "volume": 225805.0}, {"date": "2022-08-19", "close": 13.73, "volume": 457619.0}, {"date": "2022-08-22", "close": 13.43, "volume": 482988.0}, {"date": "2022-08-23", "close": 13.56, "volume": 445295.0}, {"date": "2022-08-24", "close": 13.59, "volume": 429482.0}, {"date": "2022-08-25", "close": 13.89, "volume": 353742.0}, {"date": "2022-08-26", "close": 13.67, "volume": 345270.0}, {"date": "2022-08-29", "close": 13.69, "volume": 602095.0}, {"date": "2022-08-30", "close": 13.2, "volume": 668568.0}, {"date": "2022-08-31", "close": 13.19, "volume": 510962.0}, {"date": "2022-09-01", "close": 12.92, "volume": 607703.0}, {"date": "2022-09-02", "close": 12.93, "volume": 457572.0}, {"date": "2022-09-06", "close": 12.91, "volume": 564788.0}, {"date": "2022-09-07", "close": 13.08, "volume": 541071.0}, {"date": "2022-09-08", "close": 13.01, "volume": 359306.0}, {"date": "2022-09-09", "close": 13.42, "volume": 411683.0}, {"date": "2022-09-12", "close": 13.57, "volume": 301459.0}, {"date": "2022-09-13", "close": 13.08, "volume": 565627.0}, {"date": "2022-09-14", "close": 13.26, "volume": 430074.0}, {"date": "2022-09-15", "close": 13.06, "volume": 495017.0}, {"date": "2022-09-16", "close": 12.69, "volume": 1828823.0}, {"date": "2022-09-19", "close": 12.95, "volume": 551052.0}, {"date": "2022-09-20", "close": 12.72, "volume": 331640.0}, {"date": "2022-09-21", "close": 12.7, "volume": 492297.0}, {"date": "2022-09-22", "close": 12.19, "volume": 532221.0}, {"date": "2022-09-23", "close": 11.72, "volume": 770320.0}, {"date": "2022-09-26", "close": 11.02, "volume": 927960.0}, {"date": "2022-09-27", "close": 11.0, "volume": 869284.0}, {"date": "2022-09-28", "close": 11.15, "volume": 725924.0}, {"date": "2022-09-29", "close": 10.23, "volume": 1078540.0}, {"date": "2022-09-30", "close": 10.45, "volume": 1530589.0}, {"date": "2022-10-03", "close": 10.68, "volume": 1117273.0}, {"date": "2022-10-04", "close": 11.44, "volume": 1281805.0}, {"date": "2022-10-05", "close": 10.86, "volume": 738607.0}, {"date": "2022-10-06", "close": 10.68, "volume": 901382.0}, {"date": "2022-10-07", "close": 10.55, "volume": 712611.0}, {"date": "2022-10-10", "close": 10.32, "volume": 513085.0}, {"date": "2022-10-11", "close": 10.75, "volume": 799829.0}, {"date": "2022-10-12", "close": 10.78, "volume": 661339.0}, {"date": "2022-10-13", "close": 11.2, "volume": 866570.0}, {"date": "2022-10-14", "close": 10.83, "volume": 711836.0}, {"date": "2022-10-17", "close": 11.24, "volume": 911724.0}, {"date": "2022-10-18", "close": 11.27, "volume": 645506.0}, {"date": "2022-10-19", "close": 11.21, "volume": 566445.0}, {"date": "2022-10-20", "close": 10.93, "volume": 681035.0}, {"date": "2022-10-21", "close": 11.08, "volume": 395110.0}, {"date": "2022-10-24", "close": 11.23, "volume": 522659.0}, {"date": "2022-10-25", "close": 11.78, "volume": 645839.0}, {"date": "2022-10-26", "close": 11.76, "volume": 505551.0}, {"date": "2022-10-27", "close": 11.89, "volume": 880218.0}, {"date": "2022-10-28", "close": 12.31, "volume": 535357.0}, {"date": "2022-10-31", "close": 12.34, "volume": 657460.0}, {"date": "2022-11-01", "close": 12.46, "volume": 540318.0}, {"date": "2022-11-02", "close": 12.04, "volume": 772792.0}, {"date": "2022-11-03", "close": 11.47, "volume": 1240818.0}, {"date": "2022-11-04", "close": 11.94, "volume": 564475.0}, {"date": "2022-11-07", "close": 12.06, "volume": 476466.0}, {"date": "2022-11-08", "close": 11.86, "volume": 551760.0}, {"date": "2022-11-09", "close": 11.71, "volume": 322331.0}, {"date": "2022-11-10", "close": 12.3, "volume": 532460.0}, {"date": "2022-11-11", "close": 12.39, "volume": 367502.0}, {"date": "2022-11-14", "close": 12.14, "volume": 441548.0}, {"date": "2022-11-15", "close": 12.23, "volume": 414284.0}, {"date": "2022-11-16", "close": 11.99, "volume": 389328.0}, {"date": "2022-11-17", "close": 11.72, "volume": 490267.0}, {"date": "2022-11-18", "close": 11.77, "volume": 594574.0}, {"date": "2022-11-21", "close": 12.02, "volume": 474737.0}, {"date": "2022-11-22", "close": 12.19, "volume": 358801.0}, {"date": "2022-11-23", "close": 12.38, "volume": 472236.0}, {"date": "2022-11-25", "close": 12.51, "volume": 211560.0}, {"date": "2022-11-28", "close": 12.42, "volume": 561711.0}, {"date": "2022-11-29", "close": 12.3, "volume": 464560.0}, {"date": "2022-11-30", "close": 12.46, "volume": 753712.0}, {"date": "2022-12-01", "close": 12.21, "volume": 620082.0}, {"date": "2022-12-02", "close": 12.11, "volume": 529640.0}, {"date": "2022-12-05", "close": 11.56, "volume": 731501.0}, {"date": "2022-12-06", "close": 11.17, "volume": 1365697.0}, {"date": "2022-12-07", "close": 11.35, "volume": 920726.0}, {"date": "2022-12-08", "close": 11.16, "volume": 456172.0}, {"date": "2022-12-09", "close": 11.31, "volume": 471034.0}, {"date": "2022-12-12", "close": 11.56, "volume": 622908.0}, {"date": "2022-12-13", "close": 11.87, "volume": 1270354.0}, {"date": "2022-12-14", "close": 11.74, "volume": 784389.0}, {"date": "2022-12-15", "close": 11.35, "volume": 618685.0}, {"date": "2022-12-16", "close": 11.07, "volume": 747685.0}, {"date": "2022-12-19", "close": 10.95, "volume": 566363.0}, {"date": "2022-12-20", "close": 10.72, "volume": 569754.0}, {"date": "2022-12-21", "close": 10.98, "volume": 741325.0}, {"date": "2022-12-22", "close": 10.78, "volume": 515735.0}, {"date": "2022-12-23", "close": 10.94, "volume": 550025.0}, {"date": "2022-12-27", "close": 11.0, "volume": 551967.0}, {"date": "2022-12-28", "close": 10.18, "volume": 1520627.0}, {"date": "2022-12-29", "close": 10.1, "volume": 926313.0}, {"date": "2022-12-30", "close": 10.29, "volume": 1086558.0}, {"date": "2023-01-03", "close": 10.76, "volume": 974263.0}, {"date": "2023-01-04", "close": 10.85, "volume": 821585.0}, {"date": "2023-01-05", "close": 10.7, "volume": 457179.0}, {"date": "2023-01-06", "close": 10.81, "volume": 675899.0}, {"date": "2023-01-09", "close": 10.98, "volume": 1108659.0}, {"date": "2023-01-10", "close": 10.95, "volume": 501201.0}, {"date": "2023-01-11", "close": 11.06, "volume": 542759.0}, {"date": "2023-01-12", "close": 11.31, "volume": 1011293.0}, {"date": "2023-01-13", "close": 11.57, "volume": 733285.0}, {"date": "2023-01-17", "close": 11.7, "volume": 835972.0}, {"date": "2023-01-18", "close": 11.59, "volume": 703131.0}, {"date": "2023-01-19", "close": 11.46, "volume": 434452.0}, {"date": "2023-01-20", "close": 11.72, "volume": 375384.0}, {"date": "2023-01-23", "close": 11.92, "volume": 535916.0}, {"date": "2023-01-24", "close": 11.9, "volume": 425637.0}, {"date": "2023-01-25", "close": 11.97, "volume": 342498.0}, {"date": "2023-01-26", "close": 11.93, "volume": 397881.0}, {"date": "2023-01-27", "close": 12.21, "volume": 441132.0}, {"date": "2023-01-30", "close": 11.91, "volume": 477896.0}, {"date": "2023-01-31", "close": 12.28, "volume": 657365.0}, {"date": "2023-02-01", "close": 12.47, "volume": 634164.0}, {"date": "2023-02-02", "close": 12.58, "volume": 735980.0}, {"date": "2023-02-03", "close": 12.45, "volume": 638849.0}, {"date": "2023-02-06", "close": 12.14, "volume": 383328.0}, {"date": "2023-02-07", "close": 12.22, "volume": 898062.0}, {"date": "2023-02-08", "close": 11.86, "volume": 446400.0}, {"date": "2023-02-09", "close": 11.41, "volume": 881726.0}, {"date": "2023-02-10", "close": 11.77, "volume": 551607.0}, {"date": "2023-02-13", "close": 11.97, "volume": 515177.0}, {"date": "2023-02-14", "close": 11.89, "volume": 531730.0}, {"date": "2023-02-15", "close": 12.08, "volume": 1226055.0}, {"date": "2023-02-16", "close": 11.73, "volume": 1611586.0}, {"date": "2023-02-17", "close": 11.67, "volume": 1360201.0}, {"date": "2023-02-21", "close": 11.33, "volume": 1194384.0}, {"date": "2023-02-22", "close": 11.5, "volume": 1208334.0}, {"date": "2023-02-23", "close": 11.55, "volume": 625762.0}, {"date": "2023-02-24", "close": 11.53, "volume": 512803.0}, {"date": "2023-02-27", "close": 11.26, "volume": 602661.0}, {"date": "2023-02-28", "close": 11.31, "volume": 663362.0}, {"date": "2023-03-01", "close": 11.2, "volume": 969205.0}, {"date": "2023-03-02", "close": 11.25, "volume": 990267.0}, {"date": "2023-03-03", "close": 11.55, "volume": 584255.0}, {"date": "2023-03-06", "close": 11.6, "volume": 570918.0}, {"date": "2023-03-07", "close": 11.21, "volume": 617141.0}, {"date": "2023-03-08", "close": 10.58, "volume": 1855550.0}, {"date": "2023-03-09", "close": 10.24, "volume": 1072698.0}, {"date": "2023-03-10", "close": 9.8, "volume": 1190487.0}, {"date": "2023-03-13", "close": 9.66, "volume": 1176522.0}, {"date": "2023-03-14", "close": 9.67, "volume": 1009239.0}, {"date": "2023-03-15", "close": 9.12, "volume": 1507470.0}, {"date": "2023-03-16", "close": 9.15, "volume": 1154343.0}, {"date": "2023-03-17", "close": 8.83, "volume": 1206118.0}, {"date": "2023-03-20", "close": 8.98, "volume": 1019088.0}, {"date": "2023-03-21", "close": 9.28, "volume": 797645.0}, {"date": "2023-03-22", "close": 8.91, "volume": 1034017.0}, {"date": "2023-03-23", "close": 8.62, "volume": 1082666.0}, {"date": "2023-03-24", "close": 8.88, "volume": 882921.0}, {"date": "2023-03-27", "close": 9.0, "volume": 996831.0}, {"date": "2023-03-28", "close": 8.99, "volume": 737747.0}, {"date": "2023-03-29", "close": 9.15, "volume": 671462.0}, {"date": "2023-03-30", "close": 8.93, "volume": 753230.0}, {"date": "2023-03-31", "close": 9.09, "volume": 775300.0}, {"date": "2023-04-03", "close": 9.1, "volume": 710378.0}, {"date": "2023-04-04", "close": 9.14, "volume": 611103.0}, {"date": "2023-04-05", "close": 9.18, "volume": 559703.0}, {"date": "2023-04-06", "close": 9.13, "volume": 475294.0}, {"date": "2023-04-10", "close": 8.54, "volume": 2451584.0}, {"date": "2023-04-11", "close": 8.62, "volume": 1447827.0}, {"date": "2023-04-12", "close": 8.67, "volume": 587415.0}, {"date": "2023-04-13", "close": 8.71, "volume": 887023.0}, {"date": "2023-04-14", "close": 8.66, "volume": 640308.0}, {"date": "2023-04-17", "close": 8.95, "volume": 670571.0}, {"date": "2023-04-18", "close": 8.78, "volume": 845460.0}, {"date": "2023-04-19", "close": 9.1, "volume": 870279.0}, {"date": "2023-04-20", "close": 8.95, "volume": 442035.0}, {"date": "2023-04-21", "close": 8.86, "volume": 386666.0}, {"date": "2023-04-24", "close": 8.64, "volume": 944535.0}, {"date": "2023-04-25", "close": 8.17, "volume": 1242970.0}, {"date": "2023-04-26", "close": 8.19, "volume": 1140567.0}, {"date": "2023-04-27", "close": 8.44, "volume": 608559.0}, {"date": "2023-04-28", "close": 8.61, "volume": 609142.0}, {"date": "2023-05-01", "close": 8.53, "volume": 1206857.0}, {"date": "2023-05-02", "close": 7.87, "volume": 2316657.0}, {"date": "2023-05-03", "close": 8.18, "volume": 1226675.0}, {"date": "2023-05-04", "close": 7.76, "volume": 999338.0}, {"date": "2023-05-05", "close": 8.05, "volume": 919100.0}, {"date": "2023-05-08", "close": 8.17, "volume": 674928.0}, {"date": "2023-05-09", "close": 8.13, "volume": 603815.0}, {"date": "2023-05-10", "close": 8.18, "volume": 605949.0}, {"date": "2023-05-11", "close": 8.25, "volume": 843734.0}, {"date": "2023-05-12", "close": 8.33, "volume": 548861.0}, {"date": "2023-05-15", "close": 8.54, "volume": 583655.0}, {"date": "2023-05-16", "close": 8.44, "volume": 682385.0}, {"date": "2023-05-17", "close": 8.82, "volume": 890694.0}, {"date": "2023-05-18", "close": 8.87, "volume": 654638.0}, {"date": "2023-05-19", "close": 8.78, "volume": 533401.0}, {"date": "2023-05-22", "close": 9.11, "volume": 543524.0}, {"date": "2023-05-23", "close": 9.24, "volume": 588014.0}, {"date": "2023-05-24", "close": 9.08, "volume": 462578.0}, {"date": "2023-05-25", "close": 8.91, "volume": 810629.0}, {"date": "2023-05-26", "close": 9.2, "volume": 448213.0}, {"date": "2023-05-30", "close": 9.33, "volume": 591475.0}, {"date": "2023-05-31", "close": 9.19, "volume": 1056746.0}, {"date": "2023-06-01", "close": 9.28, "volume": 579358.0}, {"date": "2023-06-02", "close": 9.59, "volume": 823977.0}, {"date": "2023-06-05", "close": 9.51, "volume": 496438.0}, {"date": "2023-06-06", "close": 9.76, "volume": 635147.0}, {"date": "2023-06-07", "close": 10.0, "volume": 715720.0}, {"date": "2023-06-08", "close": 10.0, "volume": 642576.0}, {"date": "2023-06-09", "close": 9.96, "volume": 344627.0}, {"date": "2023-06-12", "close": 10.13, "volume": 615478.0}, {"date": "2023-06-13", "close": 10.2, "volume": 519147.0}, {"date": "2023-06-14", "close": 10.03, "volume": 759837.0}, {"date": "2023-06-15", "close": 10.14, "volume": 712833.0}, {"date": "2023-06-16", "close": 10.12, "volume": 882587.0}, {"date": "2023-06-20", "close": 10.16, "volume": 522337.0}, {"date": "2023-06-21", "close": 10.25, "volume": 638092.0}, {"date": "2023-06-22", "close": 10.13, "volume": 561714.0}, {"date": "2023-06-23", "close": 9.96, "volume": 961032.0}, {"date": "2023-06-26", "close": 10.24, "volume": 679155.0}, {"date": "2023-06-27", "close": 10.38, "volume": 634916.0}, {"date": "2023-06-28", "close": 10.41, "volume": 621918.0}, {"date": "2023-06-29", "close": 10.13, "volume": 734598.0}, {"date": "2023-06-30", "close": 10.15, "volume": 532049.0}, {"date": "2023-07-03", "close": 10.13, "volume": 356821.0}, {"date": "2023-07-05", "close": 10.13, "volume": 686911.0}, {"date": "2023-07-06", "close": 9.96, "volume": 847091.0}, {"date": "2023-07-07", "close": 10.17, "volume": 556833.0}, {"date": "2023-07-10", "close": 10.43, "volume": 567179.0}, {"date": "2023-07-11", "close": 10.6, "volume": 348364.0}, {"date": "2023-07-12", "close": 10.42, "volume": 1220597.0}, {"date": "2023-07-13", "close": 10.65, "volume": 653259.0}, {"date": "2023-07-14", "close": 10.62, "volume": 412140.0}, {"date": "2023-07-17", "close": 10.7, "volume": 566098.0}, {"date": "2023-07-18", "close": 10.97, "volume": 896547.0}, {"date": "2023-07-19", "close": 11.0, "volume": 710176.0}, {"date": "2023-07-20", "close": 10.82, "volume": 665812.0}, {"date": "2023-07-21", "close": 10.63, "volume": 367385.0}, {"date": "2023-07-24", "close": 10.6, "volume": 630846.0}, {"date": "2023-07-25", "close": 10.48, "volume": 485588.0}, {"date": "2023-07-26", "close": 10.66, "volume": 483872.0}, {"date": "2023-07-27", "close": 10.47, "volume": 376840.0}, {"date": "2023-07-28", "close": 10.69, "volume": 457175.0}, {"date": "2023-07-31", "close": 10.66, "volume": 425612.0}, {"date": "2023-08-01", "close": 10.43, "volume": 687910.0}, {"date": "2023-08-02", "close": 10.37, "volume": 1089923.0}, {"date": "2023-08-03", "close": 10.58, "volume": 997742.0}, {"date": "2023-08-04", "close": 10.59, "volume": 442795.0}, {"date": "2023-08-07", "close": 10.69, "volume": 528068.0}, {"date": "2023-08-08", "close": 10.59, "volume": 427825.0}, {"date": "2023-08-09", "close": 10.49, "volume": 437940.0}, {"date": "2023-08-10", "close": 10.44, "volume": 357769.0}, {"date": "2023-08-11", "close": 10.46, "volume": 320288.0}, {"date": "2023-08-14", "close": 10.29, "volume": 346614.0}, {"date": "2023-08-15", "close": 9.96, "volume": 712167.0}, {"date": "2023-08-16", "close": 9.86, "volume": 385159.0}, {"date": "2023-08-17", "close": 9.84, "volume": 443009.0}, {"date": "2023-08-18", "close": 9.67, "volume": 798889.0}, {"date": "2023-08-21", "close": 9.71, "volume": 751312.0}, {"date": "2023-08-22", "close": 9.64, "volume": 486911.0}, {"date": "2023-08-23", "close": 9.87, "volume": 331174.0}, {"date": "2023-08-24", "close": 9.82, "volume": 328600.0}, {"date": "2023-08-25", "close": 9.83, "volume": 317136.0}, {"date": "2023-08-28", "close": 10.06, "volume": 411398.0}, {"date": "2023-08-29", "close": 10.33, "volume": 408122.0}, {"date": "2023-08-30", "close": 10.42, "volume": 549462.0}, {"date": "2023-08-31", "close": 10.35, "volume": 489374.0}, {"date": "2023-09-01", "close": 10.36, "volume": 451317.0}, {"date": "2023-09-05", "close": 10.35, "volume": 375355.0}, {"date": "2023-09-06", "close": 10.29, "volume": 373986.0}, {"date": "2023-09-07", "close": 10.36, "volume": 398787.0}, {"date": "2023-09-08", "close": 10.41, "volume": 258840.0}, {"date": "2023-09-11", "close": 10.49, "volume": 331729.0}, {"date": "2023-09-12", "close": 10.44, "volume": 378365.0}, {"date": "2023-09-13", "close": 10.3, "volume": 431032.0}, {"date": "2023-09-14", "close": 10.38, "volume": 337984.0}, {"date": "2023-09-15", "close": 10.49, "volume": 681430.0}, {"date": "2023-09-18", "close": 10.42, "volume": 466421.0}, {"date": "2023-09-19", "close": 10.45, "volume": 393127.0}, {"date": "2023-09-20", "close": 10.36, "volume": 378859.0}, {"date": "2023-09-21", "close": 9.88, "volume": 554267.0}, {"date": "2023-09-22", "close": 9.98, "volume": 428912.0}, {"date": "2023-09-25", "close": 9.89, "volume": 385551.0}, {"date": "2023-09-26", "close": 9.71, "volume": 476742.0}, {"date": "2023-09-27", "close": 9.7, "volume": 629457.0}, {"date": "2023-09-28", "close": 9.51, "volume": 657351.0}, {"date": "2023-09-29", "close": 9.52, "volume": 526257.0}, {"date": "2023-10-02", "close": 9.18, "volume": 674436.0}, {"date": "2023-10-03", "close": 8.88, "volume": 655501.0}, {"date": "2023-10-04", "close": 8.86, "volume": 433802.0}, {"date": "2023-10-05", "close": 9.08, "volume": 466932.0}, {"date": "2023-10-06", "close": 9.06, "volume": 350617.0}, {"date": "2023-10-09", "close": 9.2, "volume": 360409.0}, {"date": "2023-10-10", "close": 9.28, "volume": 335456.0}, {"date": "2023-10-11", "close": 9.48, "volume": 362132.0}, {"date": "2023-10-12", "close": 9.44, "volume": 396716.0}, {"date": "2023-10-13", "close": 9.27, "volume": 441416.0}, {"date": "2023-10-16", "close": 9.59, "volume": 636827.0}, {"date": "2023-10-17", "close": 9.68, "volume": 521959.0}, {"date": "2023-10-18", "close": 9.43, "volume": 462776.0}, {"date": "2023-10-19", "close": 9.18, "volume": 385218.0}, {"date": "2023-10-20", "close": 9.24, "volume": 748987.0}, {"date": "2023-10-23", "close": 9.06, "volume": 642255.0}, {"date": "2023-10-24", "close": 9.09, "volume": 396787.0}, {"date": "2023-10-25", "close": 8.89, "volume": 699938.0}, {"date": "2023-10-26", "close": 9.05, "volume": 736271.0}, {"date": "2023-10-27", "close": 8.89, "volume": 411564.0}, {"date": "2023-10-30", "close": 8.95, "volume": 379554.0}, {"date": "2023-10-31", "close": 9.17, "volume": 518464.0}, {"date": "2023-11-01", "close": 9.2, "volume": 356098.0}, {"date": "2023-11-02", "close": 9.68, "volume": 655721.0}, {"date": "2023-11-03", "close": 9.97, "volume": 784860.0}, {"date": "2023-11-06", "close": 9.74, "volume": 371290.0}, {"date": "2023-11-07", "close": 9.8, "volume": 385848.0}, {"date": "2023-11-08", "close": 9.73, "volume": 240161.0}, {"date": "2023-11-09", "close": 9.58, "volume": 289497.0}, {"date": "2023-11-10", "close": 9.57, "volume": 412799.0}, {"date": "2023-11-13", "close": 9.5, "volume": 340959.0}, {"date": "2023-11-14", "close": 10.09, "volume": 508866.0}, {"date": "2023-11-15", "close": 10.25, "volume": 474869.0}, {"date": "2023-11-16", "close": 9.85, "volume": 462122.0}, {"date": "2023-11-17", "close": 10.0, "volume": 351993.0}, {"date": "2023-11-20", "close": 10.11, "volume": 488393.0}, {"date": "2023-11-21", "close": 9.93, "volume": 328153.0}, {"date": "2023-11-22", "close": 9.97, "volume": 222317.0}, {"date": "2023-11-24", "close": 9.95, "volume": 116711.0}, {"date": "2023-11-27", "close": 9.9, "volume": 277548.0}, {"date": "2023-11-28", "close": 9.88, "volume": 228071.0}, {"date": "2023-11-29", "close": 10.0, "volume": 352579.0}, {"date": "2023-11-30", "close": 10.05, "volume": 397132.0}, {"date": "2023-12-01", "close": 10.34, "volume": 499193.0}, {"date": "2023-12-04", "close": 10.29, "volume": 424126.0}, {"date": "2023-12-05", "close": 10.08, "volume": 445047.0}, {"date": "2023-12-06", "close": 9.72, "volume": 621747.0}, {"date": "2023-12-07", "close": 10.0, "volume": 371189.0}, {"date": "2023-12-08", "close": 10.12, "volume": 291782.0}, {"date": "2023-12-11", "close": 10.37, "volume": 659852.0}, {"date": "2023-12-12", "close": 10.38, "volume": 608658.0}, {"date": "2023-12-13", "close": 10.72, "volume": 717267.0}, {"date": "2023-12-14", "close": 10.97, "volume": 856848.0}, {"date": "2023-12-15", "close": 10.71, "volume": 1891334.0}, {"date": "2023-12-18", "close": 10.67, "volume": 588253.0}, {"date": "2023-12-19", "close": 10.94, "volume": 489198.0}, {"date": "2023-12-20", "close": 10.8, "volume": 523502.0}, {"date": "2023-12-21", "close": 11.08, "volume": 519018.0}, {"date": "2023-12-22", "close": 10.98, "volume": 552487.0}, {"date": "2023-12-26", "close": 11.17, "volume": 353700.0}, {"date": "2023-12-27", "close": 11.17, "volume": 541816.0}, {"date": "2023-12-28", "close": 10.65, "volume": 494232.0}, {"date": "2023-12-29", "close": 10.36, "volume": 564141.0}, {"date": "2024-01-02", "close": 10.24, "volume": 675774.0}, {"date": "2024-01-03", "close": 9.97, "volume": 477076.0}, {"date": "2024-01-04", "close": 10.02, "volume": 359278.0}, {"date": "2024-01-05", "close": 10.06, "volume": 376629.0}, {"date": "2024-01-08", "close": 10.23, "volume": 419328.0}, {"date": "2024-01-09", "close": 10.12, "volume": 337566.0}, {"date": "2024-01-10", "close": 10.3, "volume": 398762.0}, {"date": "2024-01-11", "close": 10.23, "volume": 383876.0}, {"date": "2024-01-12", "close": 10.27, "volume": 350147.0}, {"date": "2024-01-16", "close": 10.0, "volume": 583474.0}, {"date": "2024-01-17", "close": 9.87, "volume": 640873.0}, {"date": "2024-01-18", "close": 9.91, "volume": 409407.0}, {"date": "2024-01-19", "close": 10.1, "volume": 556581.0}, {"date": "2024-01-22", "close": 10.17, "volume": 357883.0}, {"date": "2024-01-23", "close": 10.24, "volume": 391245.0}, {"date": "2024-01-24", "close": 10.09, "volume": 476617.0}, {"date": "2024-01-25", "close": 10.33, "volume": 969121.0}, {"date": "2024-01-26", "close": 10.42, "volume": 365366.0}, {"date": "2024-01-29", "close": 10.49, "volume": 537060.0}, {"date": "2024-01-30", "close": 10.16, "volume": 369519.0}, {"date": "2024-01-31", "close": 9.51, "volume": 723118.0}, {"date": "2024-02-01", "close": 9.58, "volume": 679810.0}, {"date": "2024-02-02", "close": 9.27, "volume": 711851.0}, {"date": "2024-02-05", "close": 9.18, "volume": 605833.0}, {"date": "2024-02-06", "close": 9.17, "volume": 402856.0}, {"date": "2024-02-07", "close": 8.77, "volume": 1330450.0}, {"date": "2024-02-08", "close": 8.66, "volume": 1020227.0}, {"date": "2024-02-09", "close": 8.71, "volume": 1163267.0}, {"date": "2024-02-12", "close": 8.74, "volume": 941773.0}, {"date": "2024-02-13", "close": 8.07, "volume": 1757844.0}, {"date": "2024-02-14", "close": 8.25, "volume": 858231.0}, {"date": "2024-02-15", "close": 8.53, "volume": 655264.0}, {"date": "2024-02-16", "close": 8.46, "volume": 505786.0}, {"date": "2024-02-20", "close": 8.2, "volume": 666456.0}, {"date": "2024-02-21", "close": 8.19, "volume": 694667.0}, {"date": "2024-02-22", "close": 7.65, "volume": 2872675.0}, {"date": "2024-02-23", "close": 7.59, "volume": 1593900.0}, {"date": "2024-02-26", "close": 7.24, "volume": 1957512.0}, {"date": "2024-02-27", "close": 7.27, "volume": 1005979.0}, {"date": "2024-02-28", "close": 7.21, "volume": 826627.0}, {"date": "2024-02-29", "close": 7.54, "volume": 1249902.0}, {"date": "2024-03-01", "close": 7.76, "volume": 1060228.0}, {"date": "2024-03-04", "close": 7.46, "volume": 1465498.0}, {"date": "2024-03-05", "close": 7.38, "volume": 1124895.0}, {"date": "2024-03-06", "close": 7.39, "volume": 684269.0}, {"date": "2024-03-07", "close": 7.43, "volume": 584690.0}, {"date": "2024-03-08", "close": 7.55, "volume": 478349.0}, {"date": "2024-03-11", "close": 7.65, "volume": 469214.0}, {"date": "2024-03-12", "close": 7.72, "volume": 430415.0}, {"date": "2024-03-13", "close": 7.7, "volume": 509380.0}, {"date": "2024-03-14", "close": 7.55, "volume": 447531.0}, {"date": "2024-03-15", "close": 7.71, "volume": 1309860.0}, {"date": "2024-03-18", "close": 7.6, "volume": 585487.0}, {"date": "2024-03-19", "close": 7.55, "volume": 485305.0}, {"date": "2024-03-20", "close": 7.76, "volume": 512978.0}, {"date": "2024-03-21", "close": 7.78, "volume": 502854.0}, {"date": "2024-03-22", "close": 7.66, "volume": 601681.0}, {"date": "2024-03-25", "close": 7.78, "volume": 472972.0}, {"date": "2024-03-26", "close": 7.5, "volume": 764373.0}, {"date": "2024-03-27", "close": 7.37, "volume": 708906.0}, {"date": "2024-03-28", "close": 7.45, "volume": 679843.0}, {"date": "2024-04-01", "close": 7.25, "volume": 565976.0}, {"date": "2024-04-02", "close": 7.15, "volume": 502789.0}, {"date": "2024-04-03", "close": 7.18, "volume": 416428.0}, {"date": "2024-04-04", "close": 7.19, "volume": 350995.0}, {"date": "2024-04-05", "close": 7.16, "volume": 487053.0}, {"date": "2024-04-08", "close": 7.15, "volume": 449398.0}, {"date": "2024-04-09", "close": 7.24, "volume": 541829.0}, {"date": "2024-04-10", "close": 6.94, "volume": 1142169.0}, {"date": "2024-04-11", "close": 7.07, "volume": 529981.0}, {"date": "2024-04-12", "close": 7.02, "volume": 452026.0}, {"date": "2024-04-15", "close": 6.74, "volume": 844764.0}, {"date": "2024-04-16", "close": 6.52, "volume": 977363.0}, {"date": "2024-04-17", "close": 6.43, "volume": 830989.0}, {"date": "2024-04-18", "close": 6.41, "volume": 880187.0}, {"date": "2024-04-19", "close": 6.56, "volume": 484053.0}, {"date": "2024-04-22", "close": 6.66, "volume": 416088.0}, {"date": "2024-04-23", "close": 6.81, "volume": 395937.0}, {"date": "2024-04-24", "close": 6.93, "volume": 523494.0}, {"date": "2024-04-25", "close": 6.77, "volume": 668524.0}, {"date": "2024-04-26", "close": 6.85, "volume": 298934.0}, {"date": "2024-04-29", "close": 7.0, "volume": 813518.0}, {"date": "2024-04-30", "close": 6.79, "volume": 503089.0}, {"date": "2024-05-01", "close": 6.93, "volume": 362018.0}, {"date": "2024-05-02", "close": 6.99, "volume": 475279.0}, {"date": "2024-05-03", "close": 6.92, "volume": 487994.0}, {"date": "2024-05-06", "close": 6.93, "volume": 375774.0}, {"date": "2024-05-07", "close": 6.85, "volume": 512558.0}, {"date": "2024-05-08", "close": 6.89, "volume": 420498.0}, {"date": "2024-05-09", "close": 6.78, "volume": 796391.0}, {"date": "2024-05-10", "close": 6.91, "volume": 577817.0}, {"date": "2024-05-13", "close": 6.73, "volume": 720101.0}, {"date": "2024-05-14", "close": 6.91, "volume": 551706.0}, {"date": "2024-05-15", "close": 6.78, "volume": 590131.0}, {"date": "2024-05-16", "close": 6.83, "volume": 405209.0}, {"date": "2024-05-17", "close": 6.82, "volume": 351640.0}, {"date": "2024-05-20", "close": 6.93, "volume": 553236.0}, {"date": "2024-05-21", "close": 6.96, "volume": 438899.0}, {"date": "2024-05-22", "close": 6.96, "volume": 495292.0}, {"date": "2024-05-23", "close": 6.66, "volume": 717590.0}, {"date": "2024-05-24", "close": 6.55, "volume": 636566.0}, {"date": "2024-05-28", "close": 6.53, "volume": 697114.0}, {"date": "2024-05-29", "close": 6.47, "volume": 799653.0}, {"date": "2024-05-30", "close": 6.79, "volume": 634209.0}, {"date": "2024-05-31", "close": 6.96, "volume": 1786537.0}, {"date": "2024-06-03", "close": 7.12, "volume": 634577.0}, {"date": "2024-06-04", "close": 7.04, "volume": 375154.0}, {"date": "2024-06-05", "close": 7.07, "volume": 323435.0}, {"date": "2024-06-06", "close": 7.05, "volume": 280377.0}, {"date": "2024-06-07", "close": 7.01, "volume": 462980.0}, {"date": "2024-06-10", "close": 7.02, "volume": 329198.0}, {"date": "2024-06-11", "close": 6.93, "volume": 380649.0}, {"date": "2024-06-12", "close": 7.13, "volume": 626622.0}, {"date": "2024-06-13", "close": 7.13, "volume": 238094.0}, {"date": "2024-06-14", "close": 7.08, "volume": 359295.0}, {"date": "2024-06-17", "close": 7.22, "volume": 305071.0}, {"date": "2024-06-18", "close": 7.16, "volume": 300171.0}, {"date": "2024-06-20", "close": 7.21, "volume": 333058.0}, {"date": "2024-06-21", "close": 7.18, "volume": 1050240.0}, {"date": "2024-06-24", "close": 7.13, "volume": 364753.0}, {"date": "2024-06-25", "close": 7.01, "volume": 458027.0}, {"date": "2024-06-26", "close": 7.1, "volume": 435801.0}, {"date": "2024-06-27", "close": 6.67, "volume": 1336298.0}, {"date": "2024-06-28", "close": 6.65, "volume": 1107690.0}, {"date": "2024-07-01", "close": 6.53, "volume": 558972.0}, {"date": "2024-07-02", "close": 6.7, "volume": 346640.0}, {"date": "2024-07-03", "close": 6.74, "volume": 205924.0}, {"date": "2024-07-05", "close": 6.65, "volume": 529360.0}, {"date": "2024-07-08", "close": 6.76, "volume": 394773.0}, {"date": "2024-07-09", "close": 6.83, "volume": 347779.0}, {"date": "2024-07-10", "close": 6.93, "volume": 415142.0}, {"date": "2024-07-11", "close": 7.27, "volume": 720694.0}, {"date": "2024-07-12", "close": 7.29, "volume": 479959.0}, {"date": "2024-07-15", "close": 7.42, "volume": 576358.0}, {"date": "2024-07-16", "close": 7.58, "volume": 588977.0}, {"date": "2024-07-17", "close": 7.6, "volume": 805899.0}, {"date": "2024-07-18", "close": 7.63, "volume": 640739.0}, {"date": "2024-07-19", "close": 7.61, "volume": 407324.0}, {"date": "2024-07-22", "close": 7.66, "volume": 350785.0}, {"date": "2024-07-23", "close": 7.92, "volume": 631835.0}, {"date": "2024-07-24", "close": 7.41, "volume": 565431.0}, {"date": "2024-07-25", "close": 7.57, "volume": 366624.0}, {"date": "2024-07-26", "close": 7.74, "volume": 330419.0}, {"date": "2024-07-29", "close": 7.68, "volume": 382485.0}, {"date": "2024-07-30", "close": 7.81, "volume": 395117.0}, {"date": "2024-07-31", "close": 7.73, "volume": 384017.0}, {"date": "2024-08-01", "close": 7.61, "volume": 430422.0}, {"date": "2024-08-02", "close": 7.39, "volume": 422442.0}, {"date": "2024-08-05", "close": 6.96, "volume": 907758.0}, {"date": "2024-08-06", "close": 6.75, "volume": 1028668.0}, {"date": "2024-08-07", "close": 6.87, "volume": 606990.0}, {"date": "2024-08-08", "close": 6.85, "volume": 653470.0}, {"date": "2024-08-09", "close": 6.79, "volume": 505184.0}, {"date": "2024-08-12", "close": 6.63, "volume": 604080.0}, {"date": "2024-08-13", "close": 6.84, "volume": 381807.0}, {"date": "2024-08-14", "close": 6.75, "volume": 457150.0}, {"date": "2024-08-15", "close": 6.8, "volume": 428450.0}, {"date": "2024-08-16", "close": 6.84, "volume": 475986.0}, {"date": "2024-08-19", "close": 6.94, "volume": 278888.0}, {"date": "2024-08-20", "close": 6.82, "volume": 241898.0}, {"date": "2024-08-21", "close": 6.87, "volume": 246828.0}, {"date": "2024-08-22", "close": 6.82, "volume": 268860.0}, {"date": "2024-08-23", "close": 7.02, "volume": 411476.0}, {"date": "2024-08-26", "close": 7.15, "volume": 302055.0}, {"date": "2024-08-27", "close": 7.08, "volume": 322692.0}, {"date": "2024-08-28", "close": 7.09, "volume": 266716.0}, {"date": "2024-08-29", "close": 7.14, "volume": 342229.0}, {"date": "2024-08-30", "close": 7.06, "volume": 288485.0}, {"date": "2024-09-03", "close": 7.06, "volume": 576657.0}, {"date": "2024-09-04", "close": 6.94, "volume": 596964.0}, {"date": "2024-09-05", "close": 6.96, "volume": 396138.0}, {"date": "2024-09-06", "close": 7.0, "volume": 491450.0}, {"date": "2024-09-09", "close": 7.01, "volume": 398789.0}, {"date": "2024-09-10", "close": 7.06, "volume": 338419.0}, {"date": "2024-09-11", "close": 7.01, "volume": 386958.0}, {"date": "2024-09-12", "close": 7.24, "volume": 333331.0}, {"date": "2024-09-13", "close": 7.54, "volume": 420282.0}, {"date": "2024-09-16", "close": 7.6, "volume": 465084.0}, {"date": "2024-09-17", "close": 7.6, "volume": 441188.0}, {"date": "2024-09-18", "close": 7.66, "volume": 326066.0}, {"date": "2024-09-19", "close": 7.81, "volume": 380620.0}, {"date": "2024-09-20", "close": 7.37, "volume": 1264064.0}, {"date": "2024-09-23", "close": 7.31, "volume": 302814.0}, {"date": "2024-09-24", "close": 7.36, "volume": 336096.0}, {"date": "2024-09-25", "close": 7.17, "volume": 560159.0}, {"date": "2024-09-26", "close": 7.31, "volume": 352654.0}, {"date": "2024-09-27", "close": 7.31, "volume": 550213.0}, {"date": "2024-09-30", "close": 7.0, "volume": 1046391.0}, {"date": "2024-10-01", "close": 6.8, "volume": 765455.0}, {"date": "2024-10-02", "close": 6.7, "volume": 551299.0}, {"date": "2024-10-03", "close": 6.75, "volume": 408747.0}, {"date": "2024-10-04", "close": 6.79, "volume": 439253.0}, {"date": "2024-10-07", "close": 6.63, "volume": 505682.0}, {"date": "2024-10-08", "close": 6.64, "volume": 371858.0}, {"date": "2024-10-09", "close": 6.56, "volume": 336093.0}, {"date": "2024-10-10", "close": 6.49, "volume": 424413.0}, {"date": "2024-10-11", "close": 6.47, "volume": 528808.0}, {"date": "2024-10-14", "close": 6.6, "volume": 530756.0}, {"date": "2024-10-15", "close": 6.61, "volume": 594642.0}, {"date": "2024-10-16", "close": 6.79, "volume": 400359.0}, {"date": "2024-10-17", "close": 6.67, "volume": 378860.0}, {"date": "2024-10-18", "close": 6.71, "volume": 281794.0}, {"date": "2024-10-21", "close": 6.58, "volume": 384301.0}, {"date": "2024-10-22", "close": 6.56, "volume": 258792.0}, {"date": "2024-10-23", "close": 6.55, "volume": 398640.0}, {"date": "2024-10-24", "close": 6.59, "volume": 274147.0}, {"date": "2024-10-25", "close": 6.45, "volume": 275220.0}, {"date": "2024-10-28", "close": 6.46, "volume": 298344.0}, {"date": "2024-10-29", "close": 6.41, "volume": 412333.0}, {"date": "2024-10-30", "close": 6.47, "volume": 281233.0}, {"date": "2024-10-31", "close": 6.35, "volume": 444127.0}, {"date": "2024-11-01", "close": 6.33, "volume": 394611.0}, {"date": "2024-11-04", "close": 6.3, "volume": 511297.0}, {"date": "2024-11-05", "close": 6.32, "volume": 378090.0}, {"date": "2024-11-06", "close": 6.49, "volume": 624965.0}, {"date": "2024-11-07", "close": 7.15, "volume": 1307057.0}, {"date": "2024-11-08", "close": 7.24, "volume": 719320.0}, {"date": "2024-11-11", "close": 7.21, "volume": 459884.0}, {"date": "2024-11-12", "close": 6.99, "volume": 382428.0}, {"date": "2024-11-13", "close": 7.12, "volume": 335289.0}, {"date": "2024-11-14", "close": 6.99, "volume": 437712.0}, {"date": "2024-11-15", "close": 6.9, "volume": 351339.0}, {"date": "2024-11-18", "close": 6.98, "volume": 423918.0}, {"date": "2024-11-19", "close": 7.13, "volume": 321197.0}, {"date": "2024-11-20", "close": 7.1, "volume": 300508.0}, {"date": "2024-11-21", "close": 7.16, "volume": 475050.0}, {"date": "2024-11-22", "close": 7.12, "volume": 252151.0}, {"date": "2024-11-25", "close": 7.29, "volume": 532628.0}, {"date": "2024-11-26", "close": 7.22, "volume": 354280.0}, {"date": "2024-11-27", "close": 7.29, "volume": 546545.0}, {"date": "2024-11-29", "close": 7.22, "volume": 179196.0}, {"date": "2024-12-02", "close": 7.08, "volume": 458533.0}, {"date": "2024-12-03", "close": 7.03, "volume": 406801.0}, {"date": "2024-12-04", "close": 7.08, "volume": 288016.0}, {"date": "2024-12-05", "close": 6.98, "volume": 309584.0}, {"date": "2024-12-06", "close": 7.06, "volume": 250301.0}, {"date": "2024-12-09", "close": 7.11, "volume": 307097.0}, {"date": "2024-12-10", "close": 7.13, "volume": 317555.0}, {"date": "2024-12-11", "close": 7.13, "volume": 232556.0}, {"date": "2024-12-12", "close": 7.17, "volume": 491680.0}, {"date": "2024-12-13", "close": 7.19, "volume": 380275.0}, {"date": "2024-12-16", "close": 6.83, "volume": 1301248.0}, {"date": "2024-12-17", "close": 6.57, "volume": 1333485.0}, {"date": "2024-12-18", "close": 6.21, "volume": 1328062.0}, {"date": "2024-12-19", "close": 6.12, "volume": 872130.0}, {"date": "2024-12-20", "close": 6.39, "volume": 3749163.0}, {"date": "2024-12-23", "close": 6.23, "volume": 708083.0}, {"date": "2024-12-24", "close": 6.31, "volume": 321379.0}, {"date": "2024-12-26", "close": 6.22, "volume": 719447.0}, {"date": "2024-12-27", "close": 6.11, "volume": 843361.0}, {"date": "2024-12-30", "close": 6.03, "volume": 1178759.0}, {"date": "2024-12-31", "close": 5.89, "volume": 827070.0}, {"date": "2025-01-02", "close": 5.95, "volume": 591795.0}, {"date": "2025-01-03", "close": 6.18, "volume": 495237.0}, {"date": "2025-01-06", "close": 6.08, "volume": 557784.0}, {"date": "2025-01-07", "close": 5.91, "volume": 463944.0}, {"date": "2025-01-08", "close": 5.71, "volume": 630516.0}, {"date": "2025-01-10", "close": 5.44, "volume": 884006.0}, {"date": "2025-01-13", "close": 5.43, "volume": 480389.0}, {"date": "2025-01-14", "close": 5.64, "volume": 671195.0}, {"date": "2025-01-15", "close": 5.67, "volume": 679304.0}, {"date": "2025-01-16", "close": 5.81, "volume": 385250.0}, {"date": "2025-01-17", "close": 5.93, "volume": 504836.0}, {"date": "2025-01-21", "close": 5.92, "volume": 464676.0}, {"date": "2025-01-22", "close": 5.73, "volume": 412951.0}, {"date": "2025-01-23", "close": 5.68, "volume": 421149.0}, {"date": "2025-01-24", "close": 5.75, "volume": 335860.0}, {"date": "2025-01-27", "close": 5.83, "volume": 376903.0}, {"date": "2025-01-28", "close": 5.7, "volume": 418541.0}, {"date": "2025-01-29", "close": 5.64, "volume": 551082.0}, {"date": "2025-01-30", "close": 5.75, "volume": 422978.0}, {"date": "2025-01-31", "close": 5.66, "volume": 468570.0}, {"date": "2025-02-03", "close": 5.68, "volume": 631868.0}, {"date": "2025-02-04", "close": 5.85, "volume": 407837.0}, {"date": "2025-02-05", "close": 5.86, "volume": 428485.0}, {"date": "2025-02-06", "close": 5.98, "volume": 355687.0}, {"date": "2025-02-07", "close": 5.97, "volume": 443334.0}, {"date": "2025-02-10", "close": 5.95, "volume": 592277.0}, {"date": "2025-02-11", "close": 6.09, "volume": 713538.0}, {"date": "2025-02-12", "close": 5.35, "volume": 2404981.0}, {"date": "2025-02-13", "close": 5.08, "volume": 1755257.0}, {"date": "2025-02-14", "close": 5.07, "volume": 955801.0}, {"date": "2025-02-18", "close": 5.05, "volume": 1293920.0}, {"date": "2025-02-19", "close": 5.1, "volume": 925143.0}, {"date": "2025-02-20", "close": 4.99, "volume": 697398.0}, {"date": "2025-02-21", "close": 4.96, "volume": 753358.0}, {"date": "2025-02-24", "close": 4.9, "volume": 695346.0}, {"date": "2025-02-25", "close": 4.88, "volume": 621664.0}, {"date": "2025-02-26", "close": 4.86, "volume": 343548.0}, {"date": "2025-02-27", "close": 4.79, "volume": 685963.0}, {"date": "2025-02-28", "close": 4.89, "volume": 674216.0}, {"date": "2025-03-03", "close": 4.7, "volume": 892718.0}, {"date": "2025-03-04", "close": 4.77, "volume": 662354.0}, {"date": "2025-03-05", "close": 4.73, "volume": 415921.0}, {"date": "2025-03-06", "close": 4.78, "volume": 366046.0}, {"date": "2025-03-07", "close": 4.92, "volume": 342360.0}, {"date": "2025-03-10", "close": 4.81, "volume": 458269.0}, {"date": "2025-03-11", "close": 4.72, "volume": 499041.0}, {"date": "2025-03-12", "close": 4.76, "volume": 415802.0}, {"date": "2025-03-13", "close": 4.7, "volume": 653953.0}, {"date": "2025-03-14", "close": 4.85, "volume": 525183.0}, {"date": "2025-03-17", "close": 4.96, "volume": 346554.0}, {"date": "2025-03-18", "close": 4.94, "volume": 442855.0}, {"date": "2025-03-19", "close": 4.96, "volume": 351697.0}, {"date": "2025-03-20", "close": 4.92, "volume": 417198.0}, {"date": "2025-03-21", "close": 4.9, "volume": 830005.0}, {"date": "2025-03-24", "close": 4.81, "volume": 500202.0}, {"date": "2025-03-25", "close": 4.76, "volume": 356463.0}, {"date": "2025-03-26", "close": 4.77, "volume": 549284.0}, {"date": "2025-03-27", "close": 4.78, "volume": 493451.0}, {"date": "2025-03-28", "close": 4.7, "volume": 818134.0}, {"date": "2025-03-31", "close": 4.63, "volume": 547069.0}, {"date": "2025-04-01", "close": 4.54, "volume": 746231.0}, {"date": "2025-04-02", "close": 4.46, "volume": 565914.0}, {"date": "2025-04-03", "close": 4.26, "volume": 758385.0}, {"date": "2025-04-04", "close": 4.04, "volume": 1010748.0}, {"date": "2025-04-07", "close": 3.8, "volume": 1050498.0}, {"date": "2025-04-08", "close": 3.59, "volume": 1443183.0}, {"date": "2025-04-09", "close": 3.83, "volume": 1394278.0}, {"date": "2025-04-10", "close": 3.65, "volume": 772818.0}, {"date": "2025-04-11", "close": 3.56, "volume": 743300.0}, {"date": "2025-04-14", "close": 3.68, "volume": 783308.0}, {"date": "2025-04-15", "close": 3.66, "volume": 847965.0}, {"date": "2025-04-16", "close": 3.5, "volume": 633424.0}, {"date": "2025-04-17", "close": 3.6, "volume": 802994.0}, {"date": "2025-04-21", "close": 3.56, "volume": 557545.0}, {"date": "2025-04-22", "close": 3.89, "volume": 747157.0}, {"date": "2025-04-23", "close": 3.77, "volume": 440796.0}, {"date": "2025-04-24", "close": 3.82, "volume": 234822.0}, {"date": "2025-04-25", "close": 3.83, "volume": 392160.0}, {"date": "2025-04-28", "close": 3.92, "volume": 454546.0}, {"date": "2025-04-29", "close": 4.02, "volume": 769086.0}, {"date": "2025-04-30", "close": 4.07, "volume": 430335.0}, {"date": "2025-05-01", "close": 4.08, "volume": 386522.0}, {"date": "2025-05-02", "close": 4.14, "volume": 418921.0}, {"date": "2025-05-05", "close": 4.17, "volume": 347146.0}, {"date": "2025-05-06", "close": 4.12, "volume": 460003.0}, {"date": "2025-05-07", "close": 4.68, "volume": 1452248.0}, {"date": "2025-05-08", "close": 4.82, "volume": 817105.0}, {"date": "2025-05-09", "close": 4.84, "volume": 529216.0}, {"date": "2025-05-12", "close": 4.94, "volume": 617674.0}, {"date": "2025-05-13", "close": 4.94, "volume": 575686.0}, {"date": "2025-05-14", "close": 4.8, "volume": 930742.0}, {"date": "2025-05-15", "close": 4.8, "volume": 637775.0}, {"date": "2025-05-16", "close": 4.82, "volume": 403212.0}, {"date": "2025-05-19", "close": 4.9, "volume": 467168.0}, {"date": "2025-05-20", "close": 4.78, "volume": 266687.0}, {"date": "2025-05-21", "close": 4.58, "volume": 431215.0}, {"date": "2025-05-22", "close": 4.57, "volume": 579231.0}, {"date": "2025-05-23", "close": 4.52, "volume": 599192.0}, {"date": "2025-05-27", "close": 4.67, "volume": 477870.0}, {"date": "2025-05-28", "close": 4.61, "volume": 223432.0}, {"date": "2025-05-29", "close": 4.65, "volume": 279503.0}, {"date": "2025-05-30", "close": 4.61, "volume": 359586.0}, {"date": "2025-06-02", "close": 4.56, "volume": 434137.0}, {"date": "2025-06-03", "close": 4.69, "volume": 459388.0}, {"date": "2025-06-04", "close": 4.68, "volume": 366758.0}, {"date": "2025-06-05", "close": 4.67, "volume": 332307.0}, {"date": "2025-06-06", "close": 4.79, "volume": 365705.0}, {"date": "2025-06-09", "close": 4.88, "volume": 373416.0}, {"date": "2025-06-10", "close": 4.94, "volume": 393479.0}, {"date": "2025-06-11", "close": 5.05, "volume": 461525.0}, {"date": "2025-06-12", "close": 5.07, "volume": 328548.0}, {"date": "2025-06-13", "close": 4.92, "volume": 433634.0}, {"date": "2025-06-16", "close": 4.85, "volume": 574442.0}, {"date": "2025-06-17", "close": 4.81, "volume": 580213.0}, {"date": "2025-06-18", "close": 4.83, "volume": 476790.0}, {"date": "2025-06-20", "close": 4.85, "volume": 1077954.0}, {"date": "2025-06-23", "close": 4.93, "volume": 367727.0}, {"date": "2025-06-24", "close": 4.99, "volume": 510517.0}, {"date": "2025-06-25", "close": 4.94, "volume": 383417.0}, {"date": "2025-06-26", "close": 5.0, "volume": 511881.0}, {"date": "2025-06-27", "close": 4.93, "volume": 691717.0}, {"date": "2025-06-30", "close": 4.77, "volume": 545721.0}, {"date": "2025-07-01", "close": 4.8, "volume": 424445.0}, {"date": "2025-07-02", "close": 4.92, "volume": 372883.0}, {"date": "2025-07-03", "close": 4.94, "volume": 199953.0}, {"date": "2025-07-07", "close": 4.7, "volume": 497942.0}, {"date": "2025-07-08", "close": 4.74, "volume": 430125.0}, {"date": "2025-07-09", "close": 4.81, "volume": 352236.0}, {"date": "2025-07-10", "close": 4.84, "volume": 254454.0}, {"date": "2025-07-11", "close": 4.74, "volume": 343504.0}, {"date": "2025-07-14", "close": 4.72, "volume": 319384.0}, {"date": "2025-07-15", "close": 4.65, "volume": 541873.0}, {"date": "2025-07-16", "close": 4.54, "volume": 448666.0}, {"date": "2025-07-17", "close": 4.51, "volume": 389974.0}, {"date": "2025-07-18", "close": 4.43, "volume": 524346.0}, {"date": "2025-07-21", "close": 4.48, "volume": 447228.0}, {"date": "2025-07-22", "close": 4.55, "volume": 370125.0}, {"date": "2025-07-23", "close": 4.61, "volume": 377275.0}, {"date": "2025-07-24", "close": 4.59, "volume": 249219.0}, {"date": "2025-07-25", "close": 4.66, "volume": 216506.0}, {"date": "2025-07-28", "close": 4.59, "volume": 294896.0}, {"date": "2025-07-29", "close": 4.59, "volume": 273099.0}, {"date": "2025-07-30", "close": 4.49, "volume": 321358.0}, {"date": "2025-07-31", "close": 4.47, "volume": 345262.0}, {"date": "2025-08-01", "close": 4.44, "volume": 686480.0}, {"date": "2025-08-04", "close": 4.52, "volume": 304330.0}, {"date": "2025-08-05", "close": 4.16, "volume": 1116646.0}, {"date": "2025-08-06", "close": 4.14, "volume": 750698.0}, {"date": "2025-08-07", "close": 4.45, "volume": 729515.0}, {"date": "2025-08-08", "close": 4.33, "volume": 508837.0}, {"date": "2025-08-11", "close": 4.16, "volume": 528058.0}, {"date": "2025-08-12", "close": 4.4, "volume": 751659.0}, {"date": "2025-08-13", "close": 4.53, "volume": 438578.0}, {"date": "2025-08-14", "close": 4.52, "volume": 387834.0}, {"date": "2025-08-15", "close": 4.5, "volume": 291734.0}, {"date": "2025-08-18", "close": 4.38, "volume": 553328.0}, {"date": "2025-08-19", "close": 4.46, "volume": 288289.0}, {"date": "2025-08-20", "close": 4.51, "volume": 261249.0}, {"date": "2025-08-21", "close": 4.36, "volume": 369710.0}, {"date": "2025-08-22", "close": 4.66, "volume": 668064.0}, {"date": "2025-08-25", "close": 4.55, "volume": 288161.0}, {"date": "2025-08-26", "close": 4.6, "volume": 235980.0}, {"date": "2025-08-27", "close": 4.63, "volume": 301888.0}, {"date": "2025-08-28", "close": 4.67, "volume": 399696.0}, {"date": "2025-08-29", "close": 4.72, "volume": 347004.0}, {"date": "2025-09-02", "close": 4.69, "volume": 679604.0}, {"date": "2025-09-03", "close": 4.9, "volume": 456930.0}, {"date": "2025-09-04", "close": 5.02, "volume": 568087.0}, {"date": "2025-09-05", "close": 5.13, "volume": 594798.0}, {"date": "2025-09-08", "close": 4.93, "volume": 798514.0}, {"date": "2025-09-09", "close": 4.86, "volume": 336281.0}, {"date": "2025-09-10", "close": 4.85, "volume": 312276.0}, {"date": "2025-09-11", "close": 4.81, "volume": 319802.0}, {"date": "2025-09-12", "close": 4.83, "volume": 226002.0}, {"date": "2025-09-15", "close": 4.83, "volume": 292602.0}, {"date": "2025-09-16", "close": 4.78, "volume": 313661.0}, {"date": "2025-09-17", "close": 4.79, "volume": 296250.0}, {"date": "2025-09-18", "close": 4.83, "volume": 356516.0}, {"date": "2025-09-19", "close": 4.8, "volume": 716936.0}, {"date": "2025-09-22", "close": 4.77, "volume": 390376.0}, {"date": "2025-09-23", "close": 4.77, "volume": 249127.0}, {"date": "2025-09-24", "close": 4.78, "volume": 377174.0}, {"date": "2025-09-25", "close": 4.75, "volume": 250779.0}, {"date": "2025-09-26", "close": 4.77, "volume": 378348.0}, {"date": "2025-09-29", "close": 4.75, "volume": 641859.0}, {"date": "2025-09-30", "close": 4.51, "volume": 848499.0}, {"date": "2025-10-01", "close": 4.51, "volume": 345494.0}, {"date": "2025-10-02", "close": 4.6, "volume": 371153.0}, {"date": "2025-10-03", "close": 4.68, "volume": 267833.0}, {"date": "2025-10-06", "close": 4.6, "volume": 414883.0}, {"date": "2025-10-07", "close": 4.58, "volume": 399557.0}, {"date": "2025-10-08", "close": 4.54, "volume": 202571.0}, {"date": "2025-10-09", "close": 4.43, "volume": 473723.0}, {"date": "2025-10-10", "close": 4.41, "volume": 348349.0}, {"date": "2025-10-13", "close": 4.46, "volume": 250160.0}, {"date": "2025-10-14", "close": 4.62, "volume": 384019.0}, {"date": "2025-10-15", "close": 4.64, "volume": 500958.0}, {"date": "2025-10-16", "close": 4.48, "volume": 403372.0}, {"date": "2025-10-17", "close": 4.48, "volume": 264415.0}, {"date": "2025-10-20", "close": 4.62, "volume": 367084.0}, {"date": "2025-10-21", "close": 4.61, "volume": 256545.0}, {"date": "2025-10-22", "close": 4.7, "volume": 287515.0}, {"date": "2025-10-23", "close": 4.69, "volume": 376380.0}, {"date": "2025-10-24", "close": 4.64, "volume": 352078.0}, {"date": "2025-10-27", "close": 4.63, "volume": 260231.0}, {"date": "2025-10-28", "close": 4.51, "volume": 320645.0}, {"date": "2025-10-29", "close": 4.43, "volume": 334189.0}, {"date": "2025-10-30", "close": 4.41, "volume": 215111.0}, {"date": "2025-10-31", "close": 4.46, "volume": 341789.0}, {"date": "2025-11-03", "close": 4.39, "volume": 331896.0}, {"date": "2025-11-04", "close": 4.39, "volume": 346072.0}, {"date": "2025-11-05", "close": 4.62, "volume": 363657.0}, {"date": "2025-11-06", "close": 4.49, "volume": 319544.0}, {"date": "2025-11-07", "close": 5.06, "volume": 1357009.0}, {"date": "2025-11-10", "close": 4.76, "volume": 948904.0}, {"date": "2025-11-11", "close": 4.91, "volume": 493428.0}, {"date": "2025-11-12", "close": 4.91, "volume": 421910.0}, {"date": "2025-11-13", "close": 4.87, "volume": 437167.0}, {"date": "2025-11-14", "close": 4.93, "volume": 526408.0}, {"date": "2025-11-17", "close": 4.86, "volume": 448300.0}, {"date": "2025-11-18", "close": 4.9, "volume": 474901.0}, {"date": "2025-11-19", "close": 4.86, "volume": 351098.0}, {"date": "2025-11-20", "close": 4.78, "volume": 366911.0}, {"date": "2025-11-21", "close": 4.97, "volume": 397499.0}, {"date": "2025-11-24", "close": 4.98, "volume": 404795.0}, {"date": "2025-11-25", "close": 5.25, "volume": 644619.0}, {"date": "2025-11-26", "close": 5.24, "volume": 484547.0}, {"date": "2025-11-28", "close": 5.3, "volume": 284095.0}, {"date": "2025-12-01", "close": 5.24, "volume": 364666.0}, {"date": "2025-12-02", "close": 5.21, "volume": 385140.0}, {"date": "2025-12-03", "close": 5.3, "volume": 476557.0}, {"date": "2025-12-04", "close": 5.15, "volume": 398615.0}, {"date": "2025-12-05", "close": 5.1, "volume": 462573.0}, {"date": "2025-12-08", "close": 5.13, "volume": 398191.0}, {"date": "2025-12-09", "close": 5.19, "volume": 282263.0}, {"date": "2025-12-10", "close": 5.2, "volume": 408150.0}, {"date": "2025-12-11", "close": 5.2, "volume": 374354.0}, {"date": "2025-12-12", "close": 5.21, "volume": 353852.0}, {"date": "2025-12-15", "close": 5.42, "volume": 1459209.0}, {"date": "2025-12-16", "close": 5.37, "volume": 711780.0}, {"date": "2025-12-17", "close": 5.35, "volume": 705316.0}, {"date": "2025-12-18", "close": 5.35, "volume": 632526.0}, {"date": "2025-12-19", "close": 5.32, "volume": 1267916.0}, {"date": "2025-12-22", "close": 5.24, "volume": 661613.0}, {"date": "2025-12-23", "close": 5.09, "volume": 515114.0}, {"date": "2025-12-24", "close": 5.09, "volume": 416259.0}, {"date": "2025-12-26", "close": 5.04, "volume": 354964.0}, {"date": "2025-12-29", "close": 4.99, "volume": 503761.0}, {"date": "2025-12-30", "close": 4.94, "volume": 790246.0}, {"date": "2025-12-31", "close": 4.78, "volume": 1118479.0}, {"date": "2026-01-02", "close": 4.73, "volume": 560303.0}, {"date": "2026-01-05", "close": 4.66, "volume": 826394.0}, {"date": "2026-01-06", "close": 4.69, "volume": 546035.0}, {"date": "2026-01-07", "close": 4.71, "volume": 710771.0}, {"date": "2026-01-08", "close": 4.84, "volume": 535501.0}, {"date": "2026-01-09", "close": 5.01, "volume": 547698.0}, {"date": "2026-01-12", "close": 4.97, "volume": 416999.0}, {"date": "2026-01-13", "close": 4.91, "volume": 646192.0}, {"date": "2026-01-14", "close": 4.97, "volume": 462020.0}, {"date": "2026-01-15", "close": 5.09, "volume": 680401.0}, {"date": "2026-01-16", "close": 5.11, "volume": 437750.0}, {"date": "2026-01-20", "close": 4.9, "volume": 536571.0}, {"date": "2026-01-21", "close": 4.94, "volume": 409888.0}, {"date": "2026-01-22", "close": 4.86, "volume": 412344.0}, {"date": "2026-01-23", "close": 4.85, "volume": 443882.0}, {"date": "2026-01-26", "close": 4.81, "volume": 277156.0}, {"date": "2026-01-27", "close": 4.91, "volume": 320464.0}, {"date": "2026-01-28", "close": 4.96, "volume": 785587.0}, {"date": "2026-01-29", "close": 5.19, "volume": 638785.0}, {"date": "2026-01-30", "close": 5.21, "volume": 864773.0}, {"date": "2026-02-02", "close": 5.22, "volume": 771124.0}, {"date": "2026-02-03", "close": 5.24, "volume": 501895.0}, {"date": "2026-02-04", "close": 5.33, "volume": 381156.0}, {"date": "2026-02-05", "close": 5.12, "volume": 538775.0}, {"date": "2026-02-06", "close": 5.2, "volume": 535578.0}, {"date": "2026-02-09", "close": 5.11, "volume": 582423.0}, {"date": "2026-02-10", "close": 5.71, "volume": 2141495.0}, {"date": "2026-02-11", "close": 5.57, "volume": 1053538.0}, {"date": "2026-02-12", "close": 5.28, "volume": 479737.0}, {"date": "2026-02-13", "close": 5.17, "volume": 828878.0}, {"date": "2026-02-17", "close": 5.21, "volume": 537005.0}, {"date": "2026-02-18", "close": 5.15, "volume": 531670.0}, {"date": "2026-02-19", "close": 5.12, "volume": 378789.0}, {"date": "2026-02-20", "close": 5.1, "volume": 408749.0}, {"date": "2026-02-23", "close": 4.96, "volume": 578159.0}, {"date": "2026-02-24", "close": 5.02, "volume": 443669.0}, {"date": "2026-02-25", "close": 5.09, "volume": 273553.0}, {"date": "2026-02-26", "close": 5.12, "volume": 322256.0}, {"date": "2026-02-27", "close": 5.02, "volume": 460480.0}, {"date": "2026-03-02", "close": 5.2, "volume": 772989.0}, {"date": "2026-03-03", "close": 5.16, "volume": 399149.0}, {"date": "2026-03-04", "close": 5.21, "volume": 346897.0}, {"date": "2026-03-05", "close": 5.21, "volume": 354194.0}, {"date": "2026-03-06", "close": 5.13, "volume": 442337.0}, {"date": "2026-03-09", "close": 5.06, "volume": 577700.0}, {"date": "2026-03-10", "close": 5.05, "volume": 364721.0}, {"date": "2026-03-11", "close": 5.03, "volume": 325963.0}, {"date": "2026-03-12", "close": 4.96, "volume": 303979.0}, {"date": "2026-03-13", "close": 4.86, "volume": 578648.0}, {"date": "2026-03-16", "close": 4.84, "volume": 372019.0}, {"date": "2026-03-17", "close": 4.88, "volume": 396885.0}, {"date": "2026-03-18", "close": 4.8, "volume": 476059.0}, {"date": "2026-03-19", "close": 4.83, "volume": 328936.0}, {"date": "2026-03-20", "close": 4.7, "volume": 830236.0}, {"date": "2026-03-23", "close": 4.82, "volume": 573260.0}, {"date": "2026-03-24", "close": 4.73, "volume": 341376.0}, {"date": "2026-03-25", "close": 4.84, "volume": 302057.0}, {"date": "2026-03-26", "close": 4.87, "volume": 312572.0}, {"date": "2026-03-27", "close": 4.76, "volume": 542980.0}, {"date": "2026-03-30", "close": 4.85, "volume": 749706.0}, {"date": "2026-03-31", "close": 4.8, "volume": 551263.0}, {"date": "2026-04-01", "close": 4.72, "volume": 532344.0}, {"date": "2026-04-02", "close": 4.76, "volume": 496348.0}, {"date": "2026-04-06", "close": 4.78, "volume": 305982.0}, {"date": "2026-04-07", "close": 4.78, "volume": 475399.0}, {"date": "2026-04-08", "close": 4.93, "volume": 232419.0}, {"date": "2026-04-09", "close": 5.02, "volume": 344918.0}, {"date": "2026-04-10", "close": 5.02, "volume": 339836.0}, {"date": "2026-04-13", "close": 5.09, "volume": 288429.0}, {"date": "2026-04-14", "close": 5.17, "volume": 339748.0}, {"date": "2026-04-15", "close": 5.27, "volume": 446268.0}, {"date": "2026-04-16", "close": 5.15, "volume": 344291.0}, {"date": "2026-04-17", "close": 5.3, "volume": 430820.0}, {"date": "2026-04-20", "close": 5.38, "volume": 280043.0}, {"date": "2026-04-21", "close": 5.29, "volume": 269086.0}, {"date": "2026-04-22", "close": 5.33, "volume": 294073.0}, {"date": "2026-04-23", "close": 5.2, "volume": 323560.0}, {"date": "2026-04-24", "close": 5.26, "volume": 370657.0}, {"date": "2026-04-27", "close": 5.33, "volume": 299099.0}, {"date": "2026-04-28", "close": 5.34, "volume": 287756.0}, {"date": "2026-04-29", "close": 5.18, "volume": 356506.0}, {"date": "2026-04-30", "close": 5.23, "volume": 257207.0}, {"date": "2026-05-01", "close": 5.29, "volume": 307244.0}, {"date": "2026-05-04", "close": 5.24, "volume": 289294.0}, {"date": "2026-05-05", "close": 5.2, "volume": 341504.0}, {"date": "2026-05-06", "close": 5.22, "volume": 389001.0}, {"date": "2026-05-07", "close": 5.05, "volume": 517161.0}, {"date": "2026-05-08", "close": 5.14, "volume": 527384.0}, {"date": "2026-05-11", "close": 4.86, "volume": 598403.0}, {"date": "2026-05-12", "close": 4.86, "volume": 601239.0}, {"date": "2026-05-13", "close": 4.76, "volume": 618628.0}, {"date": "2026-05-14", "close": 4.72, "volume": 381801.0}, {"date": "2026-05-15", "close": 4.6, "volume": 372517.0}, {"date": "2026-05-18", "close": 4.64, "volume": 382462.0}, {"date": "2026-05-19", "close": 4.69, "volume": 355094.0}, {"date": "2026-05-20", "close": 4.8, "volume": 563125.0}, {"date": "2026-05-21", "close": 4.88, "volume": 517457.0}, {"date": "2026-05-22", "close": 4.78, "volume": 318919.0}, {"date": "2026-05-26", "close": 4.87, "volume": 353008.0}, {"date": "2026-05-27", "close": 4.92, "volume": 300541.0}, {"date": "2026-05-28", "close": 4.98, "volume": 302250.0}, {"date": "2026-05-29", "close": 4.94, "volume": 316894.0}, {"date": "2026-06-01", "close": 4.93, "volume": 407664.0}, {"date": "2026-06-02", "close": 5.03, "volume": 436929.0}, {"date": "2026-06-03", "close": 4.89, "volume": 462070.0}, {"date": "2026-06-04", "close": 5.05, "volume": 575434.0}, {"date": "2026-06-05", "close": 4.99, "volume": 369493.0}, {"date": "2026-06-08", "close": 4.81, "volume": 427691.0}, {"date": "2026-06-09", "close": 4.97, "volume": 401610.0}, {"date": "2026-06-10", "close": 4.97, "volume": 254649.0}, {"date": "2026-06-11", "close": 4.96, "volume": 301178.0}, {"date": "2026-06-12", "close": 4.93, "volume": 426673.0}, {"date": "2026-06-15", "close": 4.8, "volume": 367999.0}, {"date": "2026-06-16", "close": 4.88, "volume": 396591.0}, {"date": "2026-06-17", "close": 4.61, "volume": 567592.0}, {"date": "2026-06-18", "close": 4.62, "volume": 485336.0}, {"date": "2026-06-22", "close": 4.52, "volume": 442144.0}, {"date": "2026-06-23", "close": 4.55, "volume": 474671.0}, {"date": "2026-06-24", "close": 4.47, "volume": 549466.0}, {"date": "2026-06-25", "close": 4.43, "volume": 818935.0}, {"date": "2026-06-26", "close": 4.51, "volume": 1286415.0}, {"date": "2026-06-29", "close": 4.54, "volume": 431191.0}, {"date": "2026-06-30", "close": 4.5, "volume": 637734.0}, {"date": "2026-07-01", "close": 4.53, "volume": 494014.0}, {"date": "2026-07-02", "close": 4.52, "volume": 313434.0}, {"date": "2026-07-06", "close": 4.53, "volume": 420236.0}, {"date": "2026-07-07", "close": 4.43, "volume": 337254.0}, {"date": "2026-07-08", "close": 4.36, "volume": 348246.0}, {"date": "2026-07-09", "close": 4.43, "volume": 304867.0}, {"date": "2026-07-10", "close": 4.43, "volume": 400886.0}, {"date": "2026-07-13", "close": 4.34, "volume": 368732.0}, {"date": "2026-07-14", "close": 4.46, "volume": 350395.0}, {"date": "2026-07-15", "close": 4.57, "volume": 624771.0}, {"date": "2026-07-16", "close": 4.7, "volume": 369635.0}, {"date": "2026-07-17", "close": 4.62, "volume": 383580.0}, {"date": "2026-07-20", "close": 4.52, "volume": 621151.0}, {"date": "2026-07-21", "close": 4.59, "volume": 294404.0}, {"date": "2026-07-22", "close": 4.57, "volume": 175702.0}, {"date": "2026-07-23", "close": 4.52, "volume": 306082.0}, {"date": "2026-07-24", "close": 4.55, "volume": 201487.0}, {"date": "2026-07-27", "close": 4.64, "volume": 200435.0}, {"date": "2026-07-28", "close": 4.62, "volume": 272295.0}, {"date": "2026-07-29", "close": 4.45, "volume": 405316.0}, {"date": "2026-07-30", "close": 4.31, "volume": 406071.0}, {"date": "2026-07-31", "close": 4.26, "volume": 824984.0}, {"date": "2026-08-03", "close": 4.25, "volume": 1201470.0}, {"date": "2026-08-04", "close": 4.63, "volume": 1492067.0}, {"date": "2026-08-05", "close": 4.7, "volume": 792342.0}, {"date": "2026-08-06", "close": 4.71, "volume": 626222.0}, {"date": "2026-08-07", "close": 4.87, "volume": 572702.0}], "refreshing": true}