{"ticker": "ADAM", "overview": {"cik": "1273685", "ticker": "ADAM", "name": "ADAMAS TRUST, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "S-8", "date": "2026-07-02", "title": "Employee share plan", "accession": "0001273685-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001273685-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073212", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001104659-26-073210", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001273685-26-000048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001273685-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001273685-26-000043", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001273685-26-000040", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001273685-26-000039", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001273685-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000520", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001273685-26-000032", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0001273685-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001273685-26-000027", "price_sensitive": true}, {"form": "ABS-15G", "date": "2026-02-09", "title": "Form ABS-15G", "accession": "0001273685-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001273685-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001273685-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001273685-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-01-26", "title": "FORM 4", "accession": "0001273685-26-000017", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ADAM", "has_prices": true, "as_of": "2026-10-30", "last": 6.54, "prev_close": 7.18, "change": -0.6399999999999997, "change_pct": -0.08913649025069634, "session_volume": 1762008.0, "vwap_5": 7.295012524330631, "vwap_20": 7.5121900716159, "vwap_60": 8.572640580654694, "vwap_250": 8.353937490698716, "high_52w": 10.23, "low_52w": 6.54, "avg_volume_20": 1092376.15, "sessions": 400, "market_cap": {"value": 587813800.44, "shares": 89879786.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000904853-26-000004", "src": "13DG", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Adamas Trust, Inc.", "who_key": "ADAMAS TRUST, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ADAMAS TRUST, INC. moves to a 4.9% activist stake in ADAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/0000904853-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100297}, {"id": "0001273685-26-000057", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Steven R. Mumma", "who_key": "Mumma Steven R", "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 ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000057/0001273685-26-000057-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196777}, {"id": "0001273685-26-000058", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Gena Cheng", "who_key": "Cheng Gena", "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 ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000058/0001273685-26-000058-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196777}, {"id": "0001273685-26-000059", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Michael B. Clement", "who_key": "Clement Michael B.", "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 ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000059/0001273685-26-000059-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196777}, {"id": "0001273685-26-000060", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Lisa A. Pendergast", "who_key": "Pendergast Lisa A", "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 ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000060/0001273685-26-000060-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196777}, {"id": "0001273685-26-000061", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Audrey Greenberg", "who_key": "Greenberg Audrey", "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 ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000061/0001273685-26-000061-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196777}, {"id": "0001273685-26-000062", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Steven G. Norcutt", "who_key": "Norcutt Steven G", "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 ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000062/0001273685-26-000062-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196777}, {"id": "0001273685-26-000050", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Michael B. Clement", "who_key": "Clement Michael B.", "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 ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000050/0001273685-26-000050-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209737}, {"id": "13DG-0000102909-26-000520", "src": "13DG", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Adamas Trust, Inc.", "who_key": "ADAMAS TRUST, INC.", "role": "Substantial holder \u00b7 13G/A", "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": "ADAMAS TRUST, INC. adjusts its stake in ADAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/0000102909-26-000520-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319177}, {"id": "0001273685-26-000021", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Nicholas Mah", "who_key": "Mah Nicholas", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18813.170000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000021/0001273685-26-000021-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001273685-26-000022", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Kristine Rimando Nario-Eng", "who_key": "Nario-Eng Kristine Rimando", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6315.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000022/0001273685-26-000022-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001273685-26-000023", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Jason T. Serrano", "who_key": "Serrano Jason T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 49005.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000023/0001273685-26-000023-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001273685-26-000015", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Jason T. Serrano", "who_key": "Serrano Jason T", "role": "Chief Executive Officer, Director", "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 ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000015/0001273685-26-000015-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409897}, {"id": "0001273685-26-000016", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Nicholas Mah", "who_key": "Mah Nicholas", "role": "President", "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": "President files routine paperwork on ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000016/0001273685-26-000016-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409897}, {"id": "0001273685-26-000017", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Kristine Rimando Nario-Eng", "who_key": "Nario-Eng Kristine Rimando", "role": "Chief Financial 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": "CFO files routine paperwork on ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000017/0001273685-26-000017-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409897}, {"id": "0001273685-26-000009", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Kristine Rimando Nario-Eng", "who_key": "Nario-Eng Kristine Rimando", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 192880.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000009/0001273685-26-000009-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440137}, {"id": "0001273685-26-000010", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Jason T. Serrano", "who_key": "Serrano Jason T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 622215.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000010/0001273685-26-000010-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440137}, {"id": "0001273685-26-000011", "src": "INSIDERS", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Nicholas Mah", "who_key": "Mah Nicholas", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 429225.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on ADAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/000127368526000011/0001273685-26-000011-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440137}], "recent_buys": [], "institutional": [{"id": "13DG-0000904853-26-000004", "src": "13DG", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Adamas Trust, Inc.", "who_key": "ADAMAS TRUST, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ADAMAS TRUST, INC. moves to a 4.9% activist stake in ADAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/0000904853-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100297}, {"id": "13DG-0000102909-26-000520", "src": "13DG", "ticker": "ADAM", "cik": "1273685", "company": "ADAMAS TRUST, INC.", "company_raw": "ADAMAS TRUST, INC.", "who": "Adamas Trust, Inc.", "who_key": "ADAMAS TRUST, INC.", "role": "Substantial holder \u00b7 13G/A", "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": "ADAMAS TRUST, INC. adjusts its stake in ADAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273685/0000102909-26-000520-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319177}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Adamas Trust, Inc. - 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share", "new_value": "ADAMAS TRUST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001273685", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001273685", "applied": 1, "detected_at": "2026-09-10T03:13:30.987829"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAMO", "new_value": "Adamas Trust, Inc. - 9.250% Senior Notes Due 2031", "effective": "", "evidence": "ADAMO is listed again under the same company (Adamas Trust, Inc. - 9.250% Senior Notes Due 2031)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.816610"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAMN", "new_value": "Adamas Trust, Inc. - 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "ADAMN is listed again under the same company (Adamas Trust, Inc. - 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.816534"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAMM", "new_value": "Adamas Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "ADAMM is listed again under the same company (Adamas Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.816459"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAML", "new_value": "Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share", "effective": "", "evidence": "ADAML is listed again under the same company (Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.816383"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAMI", "new_value": "Adamas Trust, Inc. - 9.125% Senior Notes Due 2029", "effective": "", "evidence": "ADAMI is listed again under the same company (Adamas Trust, Inc. - 9.125% Senior Notes Due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.816307"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAMH", "new_value": "Adamas Trust, Inc. - 9.875% Senior Notes Due 2030", "effective": "", "evidence": "ADAMH is listed again under the same company (Adamas Trust, Inc. - 9.875% Senior Notes Due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.816232"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAMG", "new_value": "Adamas Trust, Inc. - 9.125% Senior Notes Due 2030", "effective": "", "evidence": "ADAMG is listed again under the same company (Adamas Trust, Inc. - 9.125% Senior Notes Due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.816156"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAMZ", "new_value": "Adamas Trust, Inc. - 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share", "effective": "", "evidence": "ADAMZ is listed again under the same company (Adamas Trust, Inc. - 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.554810"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ADAM", "new_value": "Adamas Trust, Inc. - Common Stock", "effective": "", "evidence": "ADAM is listed again under the same company (Adamas Trust, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.554707"}]}, "key_people": [], "activity": [], "announcements": [{"form": "S-8", "date": "2026-07-02", "title": "Employee share plan", "accession": "0001273685-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001273685-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001273685-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073212", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001104659-26-073210", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001273685-26-000048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001273685-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001273685-26-000043", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001273685-26-000040", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001273685-26-000039", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001273685-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000520", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001273685-26-000032", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0001273685-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001273685-26-000027", "price_sensitive": true}, {"form": "ABS-15G", "date": "2026-02-09", "title": "Form ABS-15G", "accession": "0001273685-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001273685-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001273685-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001273685-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-01-26", "title": "FORM 4", "accession": "0001273685-26-000017", "price_sensitive": false}], "performance": {"ticker": "ADAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 23.64, "volume": 208614.0}, {"date": "2016-11-01", "close": 23.08, "volume": 227457.0}, {"date": "2016-11-02", "close": 23.64, "volume": 191165.0}, {"date": "2016-11-03", "close": 23.76, "volume": 217753.0}, {"date": "2016-11-04", "close": 24.04, "volume": 238613.0}, {"date": "2016-11-07", "close": 24.36, "volume": 269240.0}, {"date": "2016-11-08", "close": 24.88, "volume": 480979.0}, {"date": "2016-11-09", "close": 25.16, "volume": 428311.0}, {"date": "2016-11-10", "close": 24.92, "volume": 328811.0}, {"date": "2016-11-11", "close": 25.2, "volume": 380160.0}, {"date": "2016-11-14", "close": 25.56, "volume": 258221.0}, {"date": "2016-11-15", "close": 26.0, "volume": 204763.0}, {"date": "2016-11-16", "close": 25.96, "volume": 194885.0}, {"date": "2016-11-17", "close": 25.92, "volume": 211751.0}, {"date": "2016-11-18", "close": 26.28, "volume": 215847.0}, {"date": "2016-11-21", "close": 26.44, "volume": 258935.0}, {"date": "2016-11-22", "close": 26.64, "volume": 273605.0}, {"date": "2016-11-23", "close": 26.56, "volume": 239112.0}, {"date": "2016-11-25", "close": 26.6, "volume": 95119.0}, {"date": "2016-11-28", "close": 26.6, "volume": 161311.0}, {"date": "2016-11-29", "close": 26.76, "volume": 243129.0}, {"date": "2016-11-30", "close": 26.72, "volume": 232179.0}, {"date": "2016-12-01", "close": 26.12, "volume": 316146.0}, {"date": "2016-12-02", "close": 26.04, "volume": 125315.0}, {"date": "2016-12-05", "close": 26.88, "volume": 214985.0}, {"date": "2016-12-06", "close": 27.24, "volume": 197551.0}, {"date": "2016-12-07", "close": 27.52, "volume": 228020.0}, {"date": "2016-12-08", "close": 27.64, "volume": 212162.0}, {"date": "2016-12-09", "close": 27.8, "volume": 264293.0}, {"date": "2016-12-12", "close": 27.6, "volume": 202562.0}, {"date": "2016-12-13", "close": 26.96, "volume": 254710.0}, {"date": "2016-12-14", "close": 26.88, "volume": 251829.0}, {"date": "2016-12-15", "close": 26.04, "volume": 411449.0}, {"date": "2016-12-16", "close": 27.04, "volume": 444849.0}, {"date": "2016-12-19", "close": 27.68, "volume": 419264.0}, {"date": "2016-12-20", "close": 27.76, "volume": 354507.0}, {"date": "2016-12-21", "close": 27.52, "volume": 396966.0}, {"date": "2016-12-22", "close": 26.44, "volume": 338482.0}, {"date": "2016-12-23", "close": 26.6, "volume": 122608.0}, {"date": "2016-12-27", "close": 26.36, "volume": 185100.0}, {"date": "2016-12-28", "close": 26.28, "volume": 183329.0}, {"date": "2016-12-29", "close": 26.8, "volume": 155501.0}, {"date": "2016-12-30", "close": 26.4, "volume": 123125.0}, {"date": "2017-01-03", "close": 26.52, "volume": 214469.0}, {"date": "2017-01-04", "close": 26.72, "volume": 185951.0}, {"date": "2017-01-05", "close": 26.56, "volume": 160831.0}, {"date": "2017-01-06", "close": 26.64, "volume": 159170.0}, {"date": "2017-01-09", "close": 26.4, "volume": 124675.0}, {"date": "2017-01-10", "close": 27.16, "volume": 225894.0}, {"date": "2017-01-11", "close": 27.28, "volume": 143670.0}, {"date": "2017-01-12", "close": 27.08, "volume": 185964.0}, {"date": "2017-01-13", "close": 27.2, "volume": 122131.0}, {"date": "2017-01-17", "close": 25.48, "volume": 757277.0}, {"date": "2017-01-18", "close": 25.2, "volume": 615548.0}, {"date": "2017-01-19", "close": 25.08, "volume": 436283.0}, {"date": "2017-01-20", "close": 25.16, "volume": 205841.0}, {"date": "2017-01-23", "close": 25.56, "volume": 274355.0}, {"date": "2017-01-24", "close": 26.12, "volume": 369262.0}, {"date": "2017-01-25", "close": 26.48, "volume": 334241.0}, {"date": "2017-01-26", "close": 26.28, "volume": 193333.0}, {"date": "2017-01-27", "close": 26.32, "volume": 234214.0}, {"date": "2017-01-30", "close": 26.04, "volume": 250538.0}, {"date": "2017-01-31", "close": 25.64, "volume": 278456.0}, {"date": "2017-02-01", "close": 25.76, "volume": 192868.0}, {"date": "2017-02-02", "close": 25.84, "volume": 166242.0}, {"date": "2017-02-03", "close": 25.92, "volume": 175998.0}, {"date": "2017-02-06", "close": 26.04, "volume": 146579.0}, {"date": "2017-02-07", "close": 26.16, "volume": 164073.0}, {"date": "2017-02-08", "close": 26.16, "volume": 148705.0}, {"date": "2017-02-09", "close": 26.36, "volume": 164657.0}, {"date": "2017-02-10", "close": 26.44, "volume": 133063.0}, {"date": "2017-02-13", "close": 26.64, "volume": 244863.0}, {"date": "2017-02-14", "close": 26.32, "volume": 176632.0}, {"date": "2017-02-15", "close": 26.68, "volume": 229518.0}, {"date": "2017-02-16", "close": 26.64, "volume": 179645.0}, {"date": "2017-02-17", "close": 26.08, "volume": 215889.0}, {"date": "2017-02-21", "close": 26.2, "volume": 362550.0}, {"date": "2017-02-22", "close": 25.2, "volume": 1317080.0}, {"date": "2017-02-23", "close": 25.84, "volume": 487912.0}, {"date": "2017-02-24", "close": 25.76, "volume": 254229.0}, {"date": "2017-02-27", "close": 25.48, "volume": 398558.0}, {"date": "2017-02-28", "close": 25.32, "volume": 558759.0}, {"date": "2017-03-01", "close": 25.6, "volume": 347284.0}, {"date": "2017-03-02", "close": 25.8, "volume": 231849.0}, {"date": "2017-03-03", "close": 25.8, "volume": 289260.0}, {"date": "2017-03-06", "close": 25.48, "volume": 198284.0}, {"date": "2017-03-07", "close": 25.24, "volume": 149307.0}, {"date": "2017-03-08", "close": 24.56, "volume": 359420.0}, {"date": "2017-03-09", "close": 24.52, "volume": 199389.0}, {"date": "2017-03-10", "close": 25.0, "volume": 188820.0}, {"date": "2017-03-13", "close": 25.16, "volume": 185164.0}, {"date": "2017-03-14", "close": 25.04, "volume": 166802.0}, {"date": "2017-03-15", "close": 25.76, "volume": 279863.0}, {"date": "2017-03-16", "close": 25.76, "volume": 263066.0}, {"date": "2017-03-17", "close": 25.48, "volume": 852171.0}, {"date": "2017-03-20", "close": 25.96, "volume": 421457.0}, {"date": "2017-03-21", "close": 25.72, "volume": 399106.0}, {"date": "2017-03-22", "close": 26.16, "volume": 491341.0}, {"date": "2017-03-23", "close": 24.92, "volume": 408838.0}, {"date": "2017-03-24", "close": 24.48, "volume": 406982.0}, {"date": "2017-03-27", "close": 24.44, "volume": 234239.0}, {"date": "2017-03-28", "close": 24.4, "volume": 256259.0}, {"date": "2017-03-29", "close": 24.8, "volume": 256166.0}, {"date": "2017-03-30", "close": 24.76, "volume": 191395.0}, {"date": "2017-03-31", "close": 24.68, "volume": 188081.0}, {"date": "2017-04-03", "close": 24.6, "volume": 146396.0}, {"date": "2017-04-04", "close": 24.72, "volume": 168806.0}, {"date": "2017-04-05", "close": 24.28, "volume": 205609.0}, {"date": "2017-04-06", "close": 24.68, "volume": 238777.0}, {"date": "2017-04-07", "close": 24.6, "volume": 152235.0}, {"date": "2017-04-10", "close": 24.76, "volume": 192152.0}, {"date": "2017-04-11", "close": 25.2, "volume": 283383.0}, {"date": "2017-04-12", "close": 24.88, "volume": 148075.0}, {"date": "2017-04-13", "close": 24.84, "volume": 110453.0}, {"date": "2017-04-17", "close": 25.24, "volume": 149803.0}, {"date": "2017-04-18", "close": 25.24, "volume": 142390.0}, {"date": "2017-04-19", "close": 25.08, "volume": 170929.0}, {"date": "2017-04-20", "close": 25.16, "volume": 212853.0}, {"date": "2017-04-21", "close": 25.4, "volume": 168952.0}, {"date": "2017-04-24", "close": 25.56, "volume": 175589.0}, {"date": "2017-04-25", "close": 25.84, "volume": 383035.0}, {"date": "2017-04-26", "close": 26.16, "volume": 296855.0}, {"date": "2017-04-27", "close": 26.2, "volume": 244797.0}, {"date": "2017-04-28", "close": 25.64, "volume": 213597.0}, {"date": "2017-05-01", "close": 26.0, "volume": 186900.0}, {"date": "2017-05-02", "close": 25.44, "volume": 195725.0}, {"date": "2017-05-03", "close": 25.12, "volume": 195366.0}, {"date": "2017-05-04", "close": 24.52, "volume": 357868.0}, {"date": "2017-05-05", "close": 25.12, "volume": 229785.0}, {"date": "2017-05-08", "close": 24.96, "volume": 164152.0}, {"date": "2017-05-09", "close": 24.56, "volume": 271300.0}, {"date": "2017-05-10", "close": 24.64, "volume": 163220.0}, {"date": "2017-05-11", "close": 24.44, "volume": 177593.0}, {"date": "2017-05-12", "close": 24.4, "volume": 133408.0}, {"date": "2017-05-15", "close": 24.48, "volume": 175857.0}, {"date": "2017-05-16", "close": 24.48, "volume": 173717.0}, {"date": "2017-05-17", "close": 24.32, "volume": 177932.0}, {"date": "2017-05-18", "close": 24.28, "volume": 184986.0}, {"date": "2017-05-19", "close": 24.44, "volume": 127334.0}, {"date": "2017-05-22", "close": 24.6, "volume": 169880.0}, {"date": "2017-05-23", "close": 24.84, "volume": 119560.0}, {"date": "2017-05-24", "close": 24.84, "volume": 105575.0}, {"date": "2017-05-25", "close": 24.92, "volume": 80789.0}, {"date": "2017-05-26", "close": 25.04, "volume": 90167.0}, {"date": "2017-05-30", "close": 24.88, "volume": 90192.0}, {"date": "2017-05-31", "close": 24.88, "volume": 161006.0}, {"date": "2017-06-01", "close": 25.28, "volume": 154761.0}, {"date": "2017-06-02", "close": 25.44, "volume": 192330.0}, {"date": "2017-06-05", "close": 25.08, "volume": 148816.0}, {"date": "2017-06-06", "close": 25.08, "volume": 128949.0}, {"date": "2017-06-07", "close": 24.96, "volume": 95830.0}, {"date": "2017-06-08", "close": 25.56, "volume": 283861.0}, {"date": "2017-06-09", "close": 25.72, "volume": 186427.0}, {"date": "2017-06-12", "close": 25.84, "volume": 162252.0}, {"date": "2017-06-13", "close": 25.8, "volume": 154742.0}, {"date": "2017-06-14", "close": 25.92, "volume": 106301.0}, {"date": "2017-06-15", "close": 26.08, "volume": 183916.0}, {"date": "2017-06-16", "close": 26.36, "volume": 447607.0}, {"date": "2017-06-19", "close": 26.48, "volume": 325280.0}, {"date": "2017-06-20", "close": 26.36, "volume": 166773.0}, {"date": "2017-06-21", "close": 26.0, "volume": 373148.0}, {"date": "2017-06-22", "close": 25.4, "volume": 274683.0}, {"date": "2017-06-23", "close": 25.64, "volume": 245586.0}, {"date": "2017-06-26", "close": 25.64, "volume": 149870.0}, {"date": "2017-06-27", "close": 25.08, "volume": 199914.0}, {"date": "2017-06-28", "close": 25.08, "volume": 323113.0}, {"date": "2017-06-29", "close": 25.0, "volume": 216746.0}, {"date": "2017-06-30", "close": 24.88, "volume": 113037.0}, {"date": "2017-07-03", "close": 25.12, "volume": 107954.0}, {"date": "2017-07-05", "close": 25.2, "volume": 111947.0}, {"date": "2017-07-06", "close": 25.0, "volume": 153804.0}, {"date": "2017-07-07", "close": 24.8, "volume": 147334.0}, {"date": "2017-07-10", "close": 24.84, "volume": 142633.0}, {"date": "2017-07-11", "close": 25.0, "volume": 158249.0}, {"date": "2017-07-12", "close": 25.12, "volume": 132849.0}, {"date": "2017-07-13", "close": 24.8, "volume": 140798.0}, {"date": "2017-07-14", "close": 24.96, "volume": 100873.0}, {"date": "2017-07-17", "close": 24.84, "volume": 141562.0}, {"date": "2017-07-18", "close": 24.88, "volume": 298196.0}, {"date": "2017-07-19", "close": 25.04, "volume": 115663.0}, {"date": "2017-07-20", "close": 25.36, "volume": 187917.0}, {"date": "2017-07-21", "close": 25.36, "volume": 132061.0}, {"date": "2017-07-24", "close": 25.2, "volume": 116845.0}, {"date": "2017-07-25", "close": 24.96, "volume": 193118.0}, {"date": "2017-07-26", "close": 25.08, "volume": 139058.0}, {"date": "2017-07-27", "close": 25.2, "volume": 112460.0}, {"date": "2017-07-28", "close": 25.12, "volume": 123220.0}, {"date": "2017-07-31", "close": 25.28, "volume": 174956.0}, {"date": "2017-08-01", "close": 25.2, "volume": 149603.0}, {"date": "2017-08-02", "close": 25.16, "volume": 113054.0}, {"date": "2017-08-03", "close": 25.12, "volume": 199776.0}, {"date": "2017-08-04", "close": 24.44, "volume": 458828.0}, {"date": "2017-08-07", "close": 24.4, "volume": 260557.0}, {"date": "2017-08-08", "close": 24.68, "volume": 205977.0}, {"date": "2017-08-09", "close": 24.76, "volume": 163771.0}, {"date": "2017-08-10", "close": 24.72, "volume": 183804.0}, {"date": "2017-08-11", "close": 24.76, "volume": 227291.0}, {"date": "2017-08-14", "close": 25.04, "volume": 218378.0}, {"date": "2017-08-15", "close": 24.84, "volume": 135229.0}, {"date": "2017-08-16", "close": 24.84, "volume": 126192.0}, {"date": "2017-08-17", "close": 24.84, "volume": 184638.0}, {"date": "2017-08-18", "close": 25.0, "volume": 181006.0}, {"date": "2017-08-21", "close": 24.96, "volume": 119422.0}, {"date": "2017-08-22", "close": 25.32, "volume": 267709.0}, {"date": "2017-08-23", "close": 25.04, "volume": 124054.0}, {"date": "2017-08-24", "close": 25.0, "volume": 107221.0}, {"date": "2017-08-25", "close": 25.0, "volume": 72398.0}, {"date": "2017-08-28", "close": 25.12, "volume": 120060.0}, {"date": "2017-08-29", "close": 24.8, "volume": 151308.0}, {"date": "2017-08-30", "close": 24.88, "volume": 109078.0}, {"date": "2017-08-31", "close": 25.04, "volume": 112517.0}, {"date": "2017-09-01", "close": 25.28, "volume": 102986.0}, {"date": "2017-09-05", "close": 24.92, "volume": 174153.0}, {"date": "2017-09-06", "close": 24.96, "volume": 153945.0}, {"date": "2017-09-07", "close": 24.76, "volume": 160714.0}, {"date": "2017-09-08", "close": 24.72, "volume": 101685.0}, {"date": "2017-09-11", "close": 25.0, "volume": 144379.0}, {"date": "2017-09-12", "close": 25.08, "volume": 215410.0}, {"date": "2017-09-13", "close": 24.88, "volume": 179065.0}, {"date": "2017-09-14", "close": 25.16, "volume": 199535.0}, {"date": "2017-09-15", "close": 25.52, "volume": 597632.0}, {"date": "2017-09-18", "close": 25.6, "volume": 221598.0}, {"date": "2017-09-19", "close": 25.64, "volume": 231419.0}, {"date": "2017-09-20", "close": 25.36, "volume": 261317.0}, {"date": "2017-09-21", "close": 25.52, "volume": 320853.0}, {"date": "2017-09-22", "close": 24.8, "volume": 338646.0}, {"date": "2017-09-25", "close": 24.84, "volume": 223919.0}, {"date": "2017-09-26", "close": 24.64, "volume": 254552.0}, {"date": "2017-09-27", "close": 24.68, "volume": 236504.0}, {"date": "2017-09-28", "close": 24.72, "volume": 240262.0}, {"date": "2017-09-29", "close": 24.6, "volume": 129154.0}, {"date": "2017-10-02", "close": 24.84, "volume": 188160.0}, {"date": "2017-10-03", "close": 25.12, "volume": 231904.0}, {"date": "2017-10-04", "close": 25.12, "volume": 150416.0}, {"date": "2017-10-05", "close": 25.28, "volume": 137600.0}, {"date": "2017-10-06", "close": 24.96, "volume": 136807.0}, {"date": "2017-10-09", "close": 24.84, "volume": 86382.0}, {"date": "2017-10-10", "close": 24.88, "volume": 162082.0}, {"date": "2017-10-11", "close": 24.92, "volume": 115990.0}, {"date": "2017-10-12", "close": 25.0, "volume": 97728.0}, {"date": "2017-10-13", "close": 25.12, "volume": 191279.0}, {"date": "2017-10-16", "close": 25.16, "volume": 216804.0}, {"date": "2017-10-17", "close": 25.08, "volume": 110959.0}, {"date": "2017-10-18", "close": 25.16, "volume": 174562.0}, {"date": "2017-10-19", "close": 25.08, "volume": 118471.0}, {"date": "2017-10-20", "close": 25.0, "volume": 218739.0}, {"date": "2017-10-23", "close": 24.88, "volume": 170670.0}, {"date": "2017-10-24", "close": 24.8, "volume": 149719.0}, {"date": "2017-10-25", "close": 24.64, "volume": 410496.0}, {"date": "2017-10-26", "close": 24.28, "volume": 298154.0}, {"date": "2017-10-27", "close": 24.52, "volume": 305635.0}, {"date": "2017-10-30", "close": 24.12, "volume": 214021.0}, {"date": "2017-10-31", "close": 24.12, "volume": 204342.0}, {"date": "2017-11-01", "close": 24.2, "volume": 156368.0}, {"date": "2017-11-02", "close": 23.68, "volume": 337868.0}, {"date": "2017-11-03", "close": 25.12, "volume": 729236.0}, {"date": "2017-11-06", "close": 24.92, "volume": 387349.0}, {"date": "2017-11-07", "close": 25.08, "volume": 459488.0}, {"date": "2017-11-08", "close": 25.24, "volume": 187851.0}, {"date": "2017-11-09", "close": 25.12, "volume": 116979.0}, {"date": "2017-11-10", "close": 24.8, "volume": 162920.0}, {"date": "2017-11-13", "close": 25.0, "volume": 174058.0}, {"date": "2017-11-14", "close": 25.2, "volume": 156317.0}, {"date": "2017-11-15", "close": 25.12, "volume": 178547.0}, {"date": "2017-11-16", "close": 25.24, "volume": 241211.0}, {"date": "2017-11-17", "close": 25.32, "volume": 127086.0}, {"date": "2017-11-20", "close": 25.6, "volume": 273605.0}, {"date": "2017-11-21", "close": 25.96, "volume": 253877.0}, {"date": "2017-11-22", "close": 25.92, "volume": 268149.0}, {"date": "2017-11-24", "close": 25.88, "volume": 84556.0}, {"date": "2017-11-27", "close": 25.6, "volume": 164496.0}, {"date": "2017-11-28", "close": 25.56, "volume": 147243.0}, {"date": "2017-11-29", "close": 25.76, "volume": 159682.0}, {"date": "2017-11-30", "close": 25.6, "volume": 175230.0}, {"date": "2017-12-01", "close": 25.56, "volume": 173481.0}, {"date": "2017-12-04", "close": 25.68, "volume": 150758.0}, {"date": "2017-12-05", "close": 25.64, "volume": 112376.0}, {"date": "2017-12-06", "close": 25.64, "volume": 141363.0}, {"date": "2017-12-07", "close": 25.68, "volume": 192155.0}, {"date": "2017-12-08", "close": 25.6, "volume": 164608.0}, {"date": "2017-12-11", "close": 25.44, "volume": 269008.0}, {"date": "2017-12-12", "close": 25.48, "volume": 345534.0}, {"date": "2017-12-13", "close": 25.84, "volume": 385301.0}, {"date": "2017-12-14", "close": 25.64, "volume": 390660.0}, {"date": "2017-12-15", "close": 25.24, "volume": 611337.0}, {"date": "2017-12-18", "close": 25.2, "volume": 208023.0}, {"date": "2017-12-19", "close": 24.6, "volume": 331189.0}, {"date": "2017-12-20", "close": 24.76, "volume": 213442.0}, {"date": "2017-12-21", "close": 24.92, "volume": 156834.0}, {"date": "2017-12-22", "close": 24.92, "volume": 99469.0}, {"date": "2017-12-26", "close": 25.0, "volume": 132921.0}, {"date": "2017-12-27", "close": 24.96, "volume": 147973.0}, {"date": "2017-12-28", "close": 25.12, "volume": 152698.0}, {"date": "2017-12-29", "close": 24.68, "volume": 196834.0}, {"date": "2018-01-02", "close": 24.44, "volume": 323994.0}, {"date": "2018-01-03", "close": 24.16, "volume": 291327.0}, {"date": "2018-01-04", "close": 24.32, "volume": 236404.0}, {"date": "2018-01-05", "close": 24.52, "volume": 153842.0}, {"date": "2018-01-08", "close": 24.64, "volume": 178323.0}, {"date": "2018-01-09", "close": 24.48, "volume": 104850.0}, {"date": "2018-01-10", "close": 24.4, "volume": 265597.0}, {"date": "2018-01-11", "close": 24.56, "volume": 220710.0}, {"date": "2018-01-12", "close": 24.28, "volume": 159847.0}, {"date": "2018-01-16", "close": 24.08, "volume": 292930.0}, {"date": "2018-01-17", "close": 24.24, "volume": 156357.0}, {"date": "2018-01-18", "close": 24.04, "volume": 214663.0}, {"date": "2018-01-19", "close": 24.16, "volume": 177859.0}, {"date": "2018-01-22", "close": 24.08, "volume": 117141.0}, {"date": "2018-01-23", "close": 24.32, "volume": 205971.0}, {"date": "2018-01-24", "close": 24.28, "volume": 183862.0}, {"date": "2018-01-25", "close": 24.12, "volume": 165050.0}, {"date": "2018-01-26", "close": 24.04, "volume": 301217.0}, {"date": "2018-01-29", "close": 23.48, "volume": 425870.0}, {"date": "2018-01-30", "close": 23.32, "volume": 287497.0}, {"date": "2018-01-31", "close": 22.8, "volume": 436843.0}, {"date": "2018-02-01", "close": 22.52, "volume": 250704.0}, {"date": "2018-02-02", "close": 22.16, "volume": 336116.0}, {"date": "2018-02-05", "close": 22.0, "volume": 658331.0}, {"date": "2018-02-06", "close": 21.92, "volume": 604836.0}, {"date": "2018-02-07", "close": 22.08, "volume": 270948.0}, {"date": "2018-02-08", "close": 21.84, "volume": 225092.0}, {"date": "2018-02-09", "close": 21.8, "volume": 275303.0}, {"date": "2018-02-12", "close": 22.08, "volume": 185954.0}, {"date": "2018-02-13", "close": 22.28, "volume": 211237.0}, {"date": "2018-02-14", "close": 22.4, "volume": 162861.0}, {"date": "2018-02-15", "close": 22.84, "volume": 214779.0}, {"date": "2018-02-16", "close": 22.88, "volume": 199304.0}, {"date": "2018-02-20", "close": 22.16, "volume": 280893.0}, {"date": "2018-02-21", "close": 22.64, "volume": 382213.0}, {"date": "2018-02-22", "close": 22.6, "volume": 172346.0}, {"date": "2018-02-23", "close": 22.8, "volume": 153536.0}, {"date": "2018-02-26", "close": 23.04, "volume": 169597.0}, {"date": "2018-02-27", "close": 22.56, "volume": 162774.0}, {"date": "2018-02-28", "close": 22.04, "volume": 217440.0}, {"date": "2018-03-01", "close": 22.12, "volume": 218785.0}, {"date": "2018-03-02", "close": 22.56, "volume": 246577.0}, {"date": "2018-03-05", "close": 24.04, "volume": 1766637.0}, {"date": "2018-03-06", "close": 24.2, "volume": 5298368.0}, {"date": "2018-03-07", "close": 24.08, "volume": 732069.0}, {"date": "2018-03-08", "close": 23.88, "volume": 524815.0}, {"date": "2018-03-09", "close": 24.0, "volume": 380259.0}, {"date": "2018-03-12", "close": 24.2, "volume": 461973.0}, {"date": "2018-03-13", "close": 24.2, "volume": 349373.0}, {"date": "2018-03-14", "close": 24.24, "volume": 565662.0}, {"date": "2018-03-15", "close": 23.92, "volume": 578432.0}, {"date": "2018-03-16", "close": 24.0, "volume": 990163.0}, {"date": "2018-03-19", "close": 23.84, "volume": 317803.0}, {"date": "2018-03-20", "close": 23.76, "volume": 278050.0}, {"date": "2018-03-21", "close": 23.8, "volume": 305793.0}, {"date": "2018-03-22", "close": 23.8, "volume": 374941.0}, {"date": "2018-03-23", "close": 23.68, "volume": 299217.0}, {"date": "2018-03-26", "close": 23.96, "volume": 402427.0}, {"date": "2018-03-27", "close": 23.96, "volume": 371219.0}, {"date": "2018-03-28", "close": 23.52, "volume": 407599.0}, {"date": "2018-03-29", "close": 23.72, "volume": 490529.0}, {"date": "2018-04-02", "close": 23.32, "volume": 340677.0}, {"date": "2018-04-03", "close": 23.56, "volume": 357615.0}, {"date": "2018-04-04", "close": 23.8, "volume": 273509.0}, {"date": "2018-04-05", "close": 23.76, "volume": 278101.0}, {"date": "2018-04-06", "close": 23.8, "volume": 193364.0}, {"date": "2018-04-09", "close": 23.68, "volume": 274198.0}, {"date": "2018-04-10", "close": 23.8, "volume": 220643.0}, {"date": "2018-04-11", "close": 23.84, "volume": 214509.0}, {"date": "2018-04-12", "close": 23.72, "volume": 143400.0}, {"date": "2018-04-13", "close": 23.68, "volume": 155212.0}, {"date": "2018-04-16", "close": 23.84, "volume": 182344.0}, {"date": "2018-04-17", "close": 24.12, "volume": 259037.0}, {"date": "2018-04-18", "close": 24.16, "volume": 202822.0}, {"date": "2018-04-19", "close": 24.12, "volume": 192564.0}, {"date": "2018-04-20", "close": 24.08, "volume": 151525.0}, {"date": "2018-04-23", "close": 24.0, "volume": 97832.0}, {"date": "2018-04-24", "close": 24.12, "volume": 448954.0}, {"date": "2018-04-25", "close": 24.04, "volume": 225795.0}, {"date": "2018-04-26", "close": 24.2, "volume": 215660.0}, {"date": "2018-04-27", "close": 24.36, "volume": 250365.0}, {"date": "2018-04-30", "close": 24.24, "volume": 257939.0}, {"date": "2018-05-01", "close": 24.24, "volume": 223335.0}, {"date": "2018-05-02", "close": 23.96, "volume": 333693.0}, {"date": "2018-05-03", "close": 24.08, "volume": 320341.0}, {"date": "2018-05-04", "close": 24.72, "volume": 547725.0}, {"date": "2018-05-07", "close": 24.88, "volume": 242141.0}, {"date": "2018-05-08", "close": 24.72, "volume": 168526.0}, {"date": "2018-05-09", "close": 24.48, "volume": 317366.0}, {"date": "2018-05-10", "close": 24.6, "volume": 348119.0}, {"date": "2018-05-11", "close": 24.52, "volume": 249232.0}, {"date": "2018-05-14", "close": 24.4, "volume": 245898.0}, {"date": "2018-05-15", "close": 24.52, "volume": 344406.0}, {"date": "2018-05-16", "close": 24.68, "volume": 308943.0}, {"date": "2018-05-17", "close": 24.64, "volume": 354374.0}, {"date": "2018-05-18", "close": 24.76, "volume": 919740.0}, {"date": "2018-05-21", "close": 24.88, "volume": 342241.0}, {"date": "2018-05-22", "close": 24.92, "volume": 324278.0}, {"date": "2018-05-23", "close": 24.88, "volume": 256628.0}, {"date": "2018-05-24", "close": 24.8, "volume": 227271.0}, {"date": "2018-05-25", "close": 24.6, "volume": 191733.0}, {"date": "2018-05-29", "close": 24.68, "volume": 296772.0}, {"date": "2018-05-30", "close": 24.84, "volume": 358167.0}, {"date": "2018-05-31", "close": 24.64, "volume": 255254.0}, {"date": "2018-06-01", "close": 24.56, "volume": 353860.0}, {"date": "2018-06-04", "close": 24.76, "volume": 468783.0}, {"date": "2018-06-05", "close": 24.64, "volume": 229170.0}, {"date": "2018-06-06", "close": 24.6, "volume": 163273.0}, {"date": "2018-06-07", "close": 24.64, "volume": 190162.0}, {"date": "2018-06-08", "close": 24.56, "volume": 200168.0}, {"date": "2018-06-11", "close": 24.64, "volume": 271131.0}, {"date": "2018-06-12", "close": 24.52, "volume": 263710.0}, {"date": "2018-06-13", "close": 24.44, "volume": 220001.0}, {"date": "2018-06-14", "close": 24.64, "volume": 171612.0}, {"date": "2018-06-15", "close": 24.56, "volume": 300536.0}, {"date": "2018-06-18", "close": 24.68, "volume": 362437.0}, {"date": "2018-06-19", "close": 24.84, "volume": 540026.0}, {"date": "2018-06-20", "close": 24.88, "volume": 351104.0}, {"date": "2018-06-21", "close": 24.88, "volume": 348921.0}, {"date": "2018-06-22", "close": 24.88, "volume": 523815.0}, {"date": "2018-06-25", "close": 24.76, "volume": 420460.0}, {"date": "2018-06-26", "close": 24.64, "volume": 836412.0}, {"date": "2018-06-27", "close": 23.6, "volume": 541186.0}, {"date": "2018-06-28", "close": 23.88, "volume": 254836.0}, {"date": "2018-06-29", "close": 24.04, "volume": 279530.0}, {"date": "2018-07-02", "close": 24.2, "volume": 289971.0}, {"date": "2018-07-03", "close": 24.44, "volume": 154272.0}, {"date": "2018-07-05", "close": 24.56, "volume": 180490.0}, {"date": "2018-07-06", "close": 24.48, "volume": 201357.0}, {"date": "2018-07-09", "close": 24.52, "volume": 167152.0}, {"date": "2018-07-10", "close": 24.4, "volume": 105216.0}, {"date": "2018-07-11", "close": 24.44, "volume": 91000.0}, {"date": "2018-07-12", "close": 24.44, "volume": 112509.0}, {"date": "2018-07-13", "close": 24.56, "volume": 183842.0}, {"date": "2018-07-16", "close": 24.56, "volume": 146279.0}, {"date": "2018-07-17", "close": 24.48, "volume": 145517.0}, {"date": "2018-07-18", "close": 24.44, "volume": 122369.0}, {"date": "2018-07-19", "close": 24.44, "volume": 105294.0}, {"date": "2018-07-20", "close": 24.56, "volume": 170407.0}, {"date": "2018-07-23", "close": 24.52, "volume": 102734.0}, {"date": "2018-07-24", "close": 24.56, "volume": 293624.0}, {"date": "2018-07-25", "close": 24.52, "volume": 155993.0}, {"date": "2018-07-26", "close": 24.52, "volume": 335265.0}, {"date": "2018-07-27", "close": 24.48, "volume": 262939.0}, {"date": "2018-07-30", "close": 24.68, "volume": 250008.0}, {"date": "2018-07-31", "close": 24.84, "volume": 424805.0}, {"date": "2018-08-01", "close": 24.68, "volume": 193275.0}, {"date": "2018-08-02", "close": 24.92, "volume": 271214.0}, {"date": "2018-08-03", "close": 25.52, "volume": 1120309.0}, {"date": "2018-08-06", "close": 25.6, "volume": 675829.0}, {"date": "2018-08-07", "close": 25.12, "volume": 330479.0}, {"date": "2018-08-08", "close": 25.32, "volume": 237430.0}, {"date": "2018-08-09", "close": 25.28, "volume": 285031.0}, {"date": "2018-08-10", "close": 25.04, "volume": 4145940.0}, {"date": "2018-08-13", "close": 24.88, "volume": 834825.0}, {"date": "2018-08-14", "close": 24.88, "volume": 425087.0}, {"date": "2018-08-15", "close": 25.04, "volume": 640641.0}, {"date": "2018-08-16", "close": 25.12, "volume": 353635.0}, {"date": "2018-08-17", "close": 25.24, "volume": 572353.0}, {"date": "2018-08-20", "close": 25.48, "volume": 490296.0}, {"date": "2018-08-21", "close": 25.6, "volume": 324215.0}, {"date": "2018-08-22", "close": 25.44, "volume": 344199.0}, {"date": "2018-08-23", "close": 25.32, "volume": 185890.0}, {"date": "2018-08-24", "close": 25.4, "volume": 146160.0}, {"date": "2018-08-27", "close": 25.56, "volume": 511017.0}, {"date": "2018-08-28", "close": 25.52, "volume": 264019.0}, {"date": "2018-08-29", "close": 25.48, "volume": 284360.0}, {"date": "2018-08-30", "close": 25.64, "volume": 244018.0}, {"date": "2018-08-31", "close": 25.6, "volume": 260234.0}, {"date": "2018-09-04", "close": 25.48, "volume": 259637.0}, {"date": "2018-09-05", "close": 25.6, "volume": 335145.0}, {"date": "2018-09-06", "close": 25.92, "volume": 350907.0}, {"date": "2018-09-07", "close": 25.76, "volume": 284408.0}, {"date": "2018-09-10", "close": 25.68, "volume": 320798.0}, {"date": "2018-09-11", "close": 25.6, "volume": 260888.0}, {"date": "2018-09-12", "close": 25.36, "volume": 336295.0}, {"date": "2018-09-13", "close": 25.24, "volume": 282509.0}, {"date": "2018-09-14", "close": 25.16, "volume": 229361.0}, {"date": "2018-09-17", "close": 25.2, "volume": 340448.0}, {"date": "2018-09-18", "close": 25.2, "volume": 380938.0}, {"date": "2018-09-19", "close": 24.96, "volume": 514081.0}, {"date": "2018-09-20", "close": 25.08, "volume": 294061.0}, {"date": "2018-09-21", "close": 25.24, "volume": 1189997.0}, {"date": "2018-09-24", "close": 25.08, "volume": 422191.0}, {"date": "2018-09-25", "close": 25.16, "volume": 471549.0}, {"date": "2018-09-26", "close": 24.24, "volume": 599087.0}, {"date": "2018-09-27", "close": 24.56, "volume": 297499.0}, {"date": "2018-09-28", "close": 24.32, "volume": 420108.0}, {"date": "2018-10-01", "close": 24.16, "volume": 293147.0}, {"date": "2018-10-02", "close": 24.24, "volume": 195371.0}, {"date": "2018-10-03", "close": 24.08, "volume": 216101.0}, {"date": "2018-10-04", "close": 23.84, "volume": 281963.0}, {"date": "2018-10-05", "close": 23.68, "volume": 232085.0}, {"date": "2018-10-08", "close": 24.0, "volume": 181834.0}, {"date": "2018-10-09", "close": 24.24, "volume": 226084.0}, {"date": "2018-10-10", "close": 23.96, "volume": 264564.0}, {"date": "2018-10-11", "close": 23.6, "volume": 399335.0}, {"date": "2018-10-12", "close": 23.32, "volume": 351907.0}, {"date": "2018-10-15", "close": 23.56, "volume": 229984.0}, {"date": "2018-10-16", "close": 23.88, "volume": 436106.0}, {"date": "2018-10-17", "close": 23.96, "volume": 140266.0}, {"date": "2018-10-18", "close": 23.84, "volume": 172354.0}, {"date": "2018-10-19", "close": 23.8, "volume": 152799.0}, {"date": "2018-10-22", "close": 23.76, "volume": 139848.0}, {"date": "2018-10-23", "close": 23.64, "volume": 202561.0}, {"date": "2018-10-24", "close": 24.0, "volume": 343767.0}, {"date": "2018-10-25", "close": 24.44, "volume": 289015.0}, {"date": "2018-10-26", "close": 24.16, "volume": 358896.0}, {"date": "2018-10-29", "close": 24.04, "volume": 295362.0}, {"date": "2018-10-30", "close": 24.36, "volume": 412162.0}, {"date": "2018-10-31", "close": 24.56, "volume": 344864.0}, {"date": "2018-11-01", "close": 24.92, "volume": 495609.0}, {"date": "2018-11-02", "close": 25.16, "volume": 542458.0}, {"date": "2018-11-05", "close": 25.2, "volume": 782579.0}, {"date": "2018-11-06", "close": 25.24, "volume": 314244.0}, {"date": "2018-11-07", "close": 25.16, "volume": 429098.0}, {"date": "2018-11-08", "close": 24.28, "volume": 4255403.0}, {"date": "2018-11-09", "close": 24.36, "volume": 624314.0}, {"date": "2018-11-12", "close": 24.44, "volume": 772802.0}, {"date": "2018-11-13", "close": 24.48, "volume": 566603.0}, {"date": "2018-11-14", "close": 24.44, "volume": 338919.0}, {"date": "2018-11-15", "close": 24.24, "volume": 628940.0}, {"date": "2018-11-16", "close": 24.48, "volume": 602745.0}, {"date": "2018-11-19", "close": 24.32, "volume": 247526.0}, {"date": "2018-11-20", "close": 23.88, "volume": 389909.0}, {"date": "2018-11-21", "close": 24.04, "volume": 377858.0}, {"date": "2018-11-23", "close": 24.24, "volume": 174979.0}, {"date": "2018-11-26", "close": 24.44, "volume": 310001.0}, {"date": "2018-11-27", "close": 24.4, "volume": 317212.0}, {"date": "2018-11-28", "close": 24.52, "volume": 262379.0}, {"date": "2018-11-29", "close": 24.84, "volume": 311535.0}, {"date": "2018-11-30", "close": 24.8, "volume": 306760.0}, {"date": "2018-12-03", "close": 24.8, "volume": 217448.0}, {"date": "2018-12-04", "close": 24.4, "volume": 216167.0}, {"date": "2018-12-06", "close": 24.72, "volume": 291315.0}, {"date": "2018-12-07", "close": 24.76, "volume": 198166.0}, {"date": "2018-12-10", "close": 24.84, "volume": 746659.0}, {"date": "2018-12-11", "close": 24.92, "volume": 413024.0}, {"date": "2018-12-12", "close": 24.72, "volume": 548162.0}, {"date": "2018-12-13", "close": 24.16, "volume": 536012.0}, {"date": "2018-12-14", "close": 24.24, "volume": 276006.0}, {"date": "2018-12-17", "close": 23.84, "volume": 837817.0}, {"date": "2018-12-18", "close": 23.96, "volume": 458917.0}, {"date": "2018-12-19", "close": 23.84, "volume": 558458.0}, {"date": "2018-12-20", "close": 23.2, "volume": 808219.0}, {"date": "2018-12-21", "close": 23.24, "volume": 2181428.0}, {"date": "2018-12-24", "close": 22.48, "volume": 427190.0}, {"date": "2018-12-26", "close": 23.52, "volume": 445518.0}, {"date": "2018-12-27", "close": 23.68, "volume": 456784.0}, {"date": "2018-12-28", "close": 23.92, "volume": 378492.0}, {"date": "2018-12-31", "close": 23.56, "volume": 463397.0}, {"date": "2019-01-02", "close": 24.0, "volume": 343066.0}, {"date": "2019-01-03", "close": 23.96, "volume": 299064.0}, {"date": "2019-01-04", "close": 24.44, "volume": 346327.0}, {"date": "2019-01-07", "close": 24.72, "volume": 415874.0}, {"date": "2019-01-08", "close": 24.48, "volume": 563712.0}, {"date": "2019-01-09", "close": 24.4, "volume": 5351600.0}, {"date": "2019-01-10", "close": 24.52, "volume": 575206.0}, {"date": "2019-01-11", "close": 24.72, "volume": 369996.0}, {"date": "2019-01-14", "close": 24.72, "volume": 319069.0}, {"date": "2019-01-15", "close": 24.4, "volume": 350490.0}, {"date": "2019-01-16", "close": 24.56, "volume": 210238.0}, {"date": "2019-01-17", "close": 24.64, "volume": 373884.0}, {"date": "2019-01-18", "close": 24.32, "volume": 415846.0}, {"date": "2019-01-22", "close": 24.28, "volume": 320849.0}, {"date": "2019-01-23", "close": 24.68, "volume": 256945.0}, {"date": "2019-01-24", "close": 24.76, "volume": 162809.0}, {"date": "2019-01-25", "close": 24.8, "volume": 256731.0}, {"date": "2019-01-28", "close": 24.84, "volume": 299682.0}, {"date": "2019-01-29", "close": 24.8, "volume": 269712.0}, {"date": "2019-01-30", "close": 24.92, "volume": 346304.0}, {"date": "2019-01-31", "close": 25.12, "volume": 540233.0}, {"date": "2019-02-01", "close": 25.28, "volume": 390203.0}, {"date": "2019-02-04", "close": 25.24, "volume": 283222.0}, {"date": "2019-02-05", "close": 25.4, "volume": 236076.0}, {"date": "2019-02-06", "close": 25.28, "volume": 174236.0}, {"date": "2019-02-07", "close": 25.28, "volume": 284010.0}, {"date": "2019-02-08", "close": 25.36, "volume": 199953.0}, {"date": "2019-02-11", "close": 25.32, "volume": 273751.0}, {"date": "2019-02-12", "close": 25.4, "volume": 280307.0}, {"date": "2019-02-13", "close": 25.32, "volume": 400599.0}, {"date": "2019-02-14", "close": 25.2, "volume": 342828.0}, {"date": "2019-02-15", "close": 25.24, "volume": 221583.0}, {"date": "2019-02-19", "close": 25.2, "volume": 263630.0}, {"date": "2019-02-20", "close": 25.12, "volume": 409883.0}, {"date": "2019-02-21", "close": 25.0, "volume": 273741.0}, {"date": "2019-02-22", "close": 24.64, "volume": 782443.0}, {"date": "2019-02-25", "close": 24.64, "volume": 355395.0}, {"date": "2019-02-26", "close": 24.64, "volume": 484640.0}, {"date": "2019-02-27", "close": 24.0, "volume": 4569968.0}, {"date": "2019-02-28", "close": 24.0, "volume": 1012974.0}, {"date": "2019-03-01", "close": 23.96, "volume": 756570.0}, {"date": "2019-03-04", "close": 23.92, "volume": 676312.0}, {"date": "2019-03-05", "close": 23.84, "volume": 364815.0}, {"date": "2019-03-06", "close": 23.68, "volume": 491531.0}, {"date": "2019-03-07", "close": 23.6, "volume": 440917.0}, {"date": "2019-03-08", "close": 23.76, "volume": 342198.0}, {"date": "2019-03-11", "close": 23.96, "volume": 842056.0}, {"date": "2019-03-12", "close": 23.96, "volume": 475874.0}, {"date": "2019-03-13", "close": 23.96, "volume": 668575.0}, {"date": "2019-03-14", "close": 24.0, "volume": 371901.0}, {"date": "2019-03-15", "close": 24.08, "volume": 1378533.0}, {"date": "2019-03-18", "close": 24.28, "volume": 521529.0}, {"date": "2019-03-19", "close": 24.2, "volume": 422337.0}, {"date": "2019-03-20", "close": 24.32, "volume": 442321.0}, {"date": "2019-03-21", "close": 24.64, "volume": 495554.0}, {"date": "2019-03-22", "close": 24.36, "volume": 380751.0}, {"date": "2019-03-25", "close": 24.68, "volume": 400296.0}, {"date": "2019-03-26", "close": 24.76, "volume": 474860.0}, {"date": "2019-03-27", "close": 25.0, "volume": 595792.0}, {"date": "2019-03-28", "close": 24.32, "volume": 913966.0}, {"date": "2019-03-29", "close": 24.36, "volume": 464030.0}, {"date": "2019-04-01", "close": 24.56, "volume": 393783.0}, {"date": "2019-04-02", "close": 24.4, "volume": 388182.0}, {"date": "2019-04-03", "close": 24.44, "volume": 452199.0}, {"date": "2019-04-04", "close": 24.52, "volume": 259747.0}, {"date": "2019-04-05", "close": 24.56, "volume": 410558.0}, {"date": "2019-04-08", "close": 24.52, "volume": 405676.0}, {"date": "2019-04-09", "close": 24.44, "volume": 275918.0}, {"date": "2019-04-10", "close": 24.44, "volume": 417657.0}, {"date": "2019-04-11", "close": 24.4, "volume": 246867.0}, {"date": "2019-04-12", "close": 24.4, "volume": 140607.0}, {"date": "2019-04-15", "close": 24.44, "volume": 178151.0}, {"date": "2019-04-16", "close": 24.72, "volume": 267473.0}, {"date": "2019-04-17", "close": 24.72, "volume": 227046.0}, {"date": "2019-04-18", "close": 24.76, "volume": 249681.0}, {"date": "2019-04-22", "close": 24.8, "volume": 278715.0}, {"date": "2019-04-23", "close": 25.04, "volume": 353525.0}, {"date": "2019-04-24", "close": 25.16, "volume": 251878.0}, {"date": "2019-04-25", "close": 24.96, "volume": 286172.0}, {"date": "2019-04-26", "close": 25.24, "volume": 320333.0}, {"date": "2019-04-29", "close": 25.08, "volume": 191588.0}, {"date": "2019-04-30", "close": 25.2, "volume": 312192.0}, {"date": "2019-05-01", "close": 24.96, "volume": 473715.0}, {"date": "2019-05-02", "close": 24.96, "volume": 306748.0}, {"date": "2019-05-03", "close": 25.12, "volume": 284820.0}, {"date": "2019-05-06", "close": 25.2, "volume": 321779.0}, {"date": "2019-05-07", "close": 25.08, "volume": 677181.0}, {"date": "2019-05-08", "close": 24.96, "volume": 676049.0}, {"date": "2019-05-09", "close": 24.12, "volume": 4658943.0}, {"date": "2019-05-10", "close": 24.28, "volume": 1093647.0}, {"date": "2019-05-13", "close": 24.16, "volume": 625931.0}, {"date": "2019-05-14", "close": 24.24, "volume": 549653.0}, {"date": "2019-05-15", "close": 24.24, "volume": 542154.0}, {"date": "2019-05-16", "close": 24.28, "volume": 385648.0}, {"date": "2019-05-17", "close": 24.2, "volume": 733266.0}, {"date": "2019-05-20", "close": 24.24, "volume": 321738.0}, {"date": "2019-05-21", "close": 24.4, "volume": 800547.0}, {"date": "2019-05-22", "close": 24.44, "volume": 461718.0}, {"date": "2019-05-23", "close": 24.48, "volume": 414157.0}, {"date": "2019-05-24", "close": 24.72, "volume": 302925.0}, {"date": "2019-05-28", "close": 24.64, "volume": 423296.0}, {"date": "2019-05-29", "close": 24.6, "volume": 377457.0}, {"date": "2019-05-30", "close": 24.4, "volume": 320026.0}, {"date": "2019-05-31", "close": 24.16, "volume": 582730.0}, {"date": "2019-06-03", "close": 24.56, "volume": 421618.0}, {"date": "2019-06-04", "close": 24.72, "volume": 375463.0}, {"date": "2019-06-05", "close": 24.6, "volume": 247277.0}, {"date": "2019-06-06", "close": 24.72, "volume": 353891.0}, {"date": "2019-06-07", "close": 24.68, "volume": 323828.0}, {"date": "2019-06-10", "close": 24.64, "volume": 361783.0}, {"date": "2019-06-11", "close": 24.68, "volume": 329500.0}, {"date": "2019-06-12", "close": 25.0, "volume": 621566.0}, {"date": "2019-06-13", "close": 25.08, "volume": 457942.0}, {"date": "2019-06-14", "close": 25.08, "volume": 470523.0}, {"date": "2019-06-17", "close": 25.16, "volume": 651305.0}, {"date": "2019-06-18", "close": 25.24, "volume": 451017.0}, {"date": "2019-06-19", "close": 25.56, "volume": 552191.0}, {"date": "2019-06-20", "close": 25.72, "volume": 645040.0}, {"date": "2019-06-21", "close": 24.68, "volume": 1012437.0}, {"date": "2019-06-24", "close": 24.68, "volume": 421739.0}, {"date": "2019-06-25", "close": 24.52, "volume": 315178.0}, {"date": "2019-06-26", "close": 24.48, "volume": 484636.0}, {"date": "2019-06-27", "close": 24.64, "volume": 335277.0}, {"date": "2019-06-28", "close": 24.8, "volume": 1839009.0}, {"date": "2019-07-01", "close": 24.72, "volume": 451802.0}, {"date": "2019-07-02", "close": 24.48, "volume": 451401.0}, {"date": "2019-07-03", "close": 24.68, "volume": 238690.0}, {"date": "2019-07-05", "close": 24.92, "volume": 293791.0}, {"date": "2019-07-08", "close": 24.72, "volume": 478293.0}, {"date": "2019-07-09", "close": 24.62, "volume": 421786.0}, {"date": "2019-07-10", "close": 24.76, "volume": 469679.0}, {"date": "2019-07-11", "close": 24.84, "volume": 300306.0}, {"date": "2019-07-12", "close": 24.92, "volume": 365972.0}, {"date": "2019-07-15", "close": 24.96, "volume": 298527.0}, {"date": "2019-07-16", "close": 25.08, "volume": 362482.0}, {"date": "2019-07-17", "close": 25.04, "volume": 313691.0}, {"date": "2019-07-18", "close": 24.36, "volume": 6535475.0}, {"date": "2019-07-19", "close": 24.32, "volume": 1399975.0}, {"date": "2019-07-22", "close": 24.36, "volume": 1009588.0}, {"date": "2019-07-23", "close": 24.36, "volume": 886310.0}, {"date": "2019-07-24", "close": 24.52, "volume": 978098.0}, {"date": "2019-07-25", "close": 24.48, "volume": 768560.0}, {"date": "2019-07-26", "close": 24.44, "volume": 866614.0}, {"date": "2019-07-29", "close": 24.4, "volume": 596573.0}, {"date": "2019-07-30", "close": 24.4, "volume": 840307.0}, {"date": "2019-07-31", "close": 24.44, "volume": 932691.0}, {"date": "2019-08-01", "close": 24.36, "volume": 1011049.0}, {"date": "2019-08-02", "close": 24.2, "volume": 551390.0}, {"date": "2019-08-05", "close": 23.76, "volume": 1494520.0}, {"date": "2019-08-06", "close": 24.4, "volume": 997691.0}, {"date": "2019-08-07", "close": 24.76, "volume": 1117086.0}, {"date": "2019-08-08", "close": 24.96, "volume": 806048.0}, {"date": "2019-08-09", "close": 25.04, "volume": 545713.0}, {"date": "2019-08-12", "close": 24.84, "volume": 423433.0}, {"date": "2019-08-13", "close": 25.0, "volume": 742967.0}, {"date": "2019-08-14", "close": 24.64, "volume": 713251.0}, {"date": "2019-08-15", "close": 24.64, "volume": 498573.0}, {"date": "2019-08-16", "close": 24.96, "volume": 475035.0}, {"date": "2019-08-19", "close": 24.92, "volume": 589862.0}, {"date": "2019-08-20", "close": 24.8, "volume": 435734.0}, {"date": "2019-08-21", "close": 24.88, "volume": 411463.0}, {"date": "2019-08-22", "close": 24.84, "volume": 309277.0}, {"date": "2019-08-23", "close": 24.76, "volume": 508861.0}, {"date": "2019-08-26", "close": 24.88, "volume": 309217.0}, {"date": "2019-08-27", "close": 24.64, "volume": 473393.0}, {"date": "2019-08-28", "close": 24.64, "volume": 356053.0}, {"date": "2019-08-29", "close": 24.68, "volume": 316383.0}, {"date": "2019-08-30", "close": 24.6, "volume": 394289.0}, {"date": "2019-09-03", "close": 24.64, "volume": 444010.0}, {"date": "2019-09-04", "close": 24.84, "volume": 445584.0}, {"date": "2019-09-05", "close": 24.88, "volume": 593829.0}, {"date": "2019-09-06", "close": 24.92, "volume": 217689.0}, {"date": "2019-09-09", "close": 25.08, "volume": 637150.0}, {"date": "2019-09-10", "close": 25.12, "volume": 799324.0}, {"date": "2019-09-11", "close": 24.32, "volume": 9328193.0}, {"date": "2019-09-12", "close": 24.56, "volume": 1936887.0}, {"date": "2019-09-13", "close": 24.72, "volume": 1276887.0}, {"date": "2019-09-16", "close": 24.52, "volume": 1247601.0}, {"date": "2019-09-17", "close": 24.52, "volume": 1763846.0}, {"date": "2019-09-18", "close": 23.96, "volume": 1485245.0}, {"date": "2019-09-19", "close": 24.0, "volume": 728268.0}, {"date": "2019-09-20", "close": 23.96, "volume": 1873963.0}, {"date": "2019-09-23", "close": 24.32, "volume": 821329.0}, {"date": "2019-09-24", "close": 24.16, "volume": 876797.0}, {"date": "2019-09-25", "close": 24.48, "volume": 748580.0}, {"date": "2019-09-26", "close": 24.52, "volume": 605736.0}, {"date": "2019-09-27", "close": 24.32, "volume": 1758964.0}, {"date": "2019-09-30", "close": 24.36, "volume": 617009.0}, {"date": "2019-10-01", "close": 24.2, "volume": 634492.0}, {"date": "2019-10-02", "close": 24.12, "volume": 612169.0}, {"date": "2019-10-03", "close": 24.1, "volume": 536464.0}, {"date": "2019-10-04", "close": 24.2, "volume": 304266.0}, {"date": "2019-10-07", "close": 24.24, "volume": 414885.0}, {"date": "2019-10-08", "close": 24.08, "volume": 395943.0}, {"date": "2019-10-09", "close": 24.16, "volume": 402497.0}, {"date": "2019-10-10", "close": 24.18, "volume": 384891.0}, {"date": "2019-10-11", "close": 24.32, "volume": 420450.0}, {"date": "2019-10-14", "close": 24.44, "volume": 315736.0}, {"date": "2019-10-15", "close": 24.56, "volume": 547766.0}, {"date": "2019-10-16", "close": 24.64, "volume": 369309.0}, {"date": "2019-10-17", "close": 24.68, "volume": 404533.0}, {"date": "2019-10-18", "close": 24.76, "volume": 441055.0}, {"date": "2019-10-21", "close": 24.8, "volume": 467977.0}, {"date": "2019-10-22", "close": 24.88, "volume": 441490.0}, {"date": "2019-10-23", "close": 24.92, "volume": 669476.0}, {"date": "2019-10-24", "close": 24.72, "volume": 459806.0}, {"date": "2019-10-25", "close": 24.64, "volume": 455111.0}, {"date": "2019-10-28", "close": 24.8, "volume": 629292.0}, {"date": "2019-10-29", "close": 24.84, "volume": 596883.0}, {"date": "2019-10-30", "close": 24.96, "volume": 394123.0}, {"date": "2019-10-31", "close": 25.04, "volume": 800340.0}, {"date": "2019-11-01", "close": 24.96, "volume": 429784.0}, {"date": "2019-11-04", "close": 24.92, "volume": 886320.0}, {"date": "2019-11-05", "close": 24.6, "volume": 729142.0}, {"date": "2019-11-06", "close": 24.64, "volume": 695508.0}, {"date": "2019-11-07", "close": 24.6, "volume": 546717.0}, {"date": "2019-11-08", "close": 24.72, "volume": 401151.0}, {"date": "2019-11-11", "close": 24.8, "volume": 441920.0}, {"date": "2019-11-12", "close": 24.88, "volume": 398390.0}, {"date": "2019-11-13", "close": 24.96, "volume": 283666.0}, {"date": "2019-11-14", "close": 24.84, "volume": 389426.0}, {"date": "2019-11-15", "close": 24.92, "volume": 325928.0}, {"date": "2019-11-18", "close": 24.92, "volume": 488710.0}, {"date": "2019-11-19", "close": 25.0, "volume": 731803.0}, {"date": "2019-11-20", "close": 24.56, "volume": 8252908.0}, {"date": "2019-11-21", "close": 24.28, "volume": 1861824.0}, {"date": "2019-11-22", "close": 24.36, "volume": 722332.0}, {"date": "2019-11-25", "close": 24.52, "volume": 882924.0}, {"date": "2019-11-26", "close": 24.52, "volume": 1023930.0}, {"date": "2019-11-27", "close": 24.78, "volume": 1048574.0}, {"date": "2019-11-29", "close": 24.92, "volume": 771713.0}, {"date": "2019-12-02", "close": 24.96, "volume": 1059285.0}, {"date": "2019-12-03", "close": 24.92, "volume": 615339.0}, {"date": "2019-12-04", "close": 25.04, "volume": 913019.0}, {"date": "2019-12-05", "close": 24.96, "volume": 776220.0}, {"date": "2019-12-06", "close": 25.04, "volume": 764003.0}, {"date": "2019-12-09", "close": 25.12, "volume": 771159.0}, {"date": "2019-12-10", "close": 25.04, "volume": 683921.0}, {"date": "2019-12-11", "close": 25.2, "volume": 685212.0}, {"date": "2019-12-12", "close": 25.2, "volume": 764498.0}, {"date": "2019-12-13", "close": 25.4, "volume": 659519.0}, {"date": "2019-12-16", "close": 25.52, "volume": 1059412.0}, {"date": "2019-12-17", "close": 25.72, "volume": 1200310.0}, {"date": "2019-12-18", "close": 25.76, "volume": 1685754.0}, {"date": "2019-12-19", "close": 24.86, "volume": 1048240.0}, {"date": "2019-12-20", "close": 25.04, "volume": 3398870.0}, {"date": "2019-12-23", "close": 24.8, "volume": 899584.0}, {"date": "2019-12-24", "close": 24.96, "volume": 272838.0}, {"date": "2019-12-26", "close": 25.08, "volume": 463338.0}, {"date": "2019-12-27", "close": 25.04, "volume": 485331.0}, {"date": "2019-12-30", "close": 24.88, "volume": 487841.0}, {"date": "2019-12-31", "close": 24.92, "volume": 450108.0}, {"date": "2020-01-02", "close": 24.88, "volume": 877705.0}, {"date": "2020-01-03", "close": 24.8, "volume": 1132318.0}, {"date": "2020-01-06", "close": 24.8, "volume": 695058.0}, {"date": "2020-01-07", "close": 24.98, "volume": 1449999.0}, {"date": "2020-01-08", "close": 24.72, "volume": 12167903.0}, {"date": "2020-01-09", "close": 24.92, "volume": 1766465.0}, {"date": "2020-01-10", "close": 25.04, "volume": 1340814.0}, {"date": "2020-01-13", "close": 25.2, "volume": 1204452.0}, {"date": "2020-01-14", "close": 25.12, "volume": 1253180.0}, {"date": "2020-01-15", "close": 25.08, "volume": 1183507.0}, {"date": "2020-01-16", "close": 25.24, "volume": 878797.0}, {"date": "2020-01-17", "close": 25.16, "volume": 739383.0}, {"date": "2020-01-21", "close": 25.36, "volume": 722931.0}, {"date": "2020-01-22", "close": 25.44, "volume": 1031155.0}, {"date": "2020-01-23", "close": 25.52, "volume": 1451606.0}, {"date": "2020-01-24", "close": 25.28, "volume": 1337805.0}, {"date": "2020-01-27", "close": 25.16, "volume": 729021.0}, {"date": "2020-01-28", "close": 25.44, "volume": 508246.0}, {"date": "2020-01-29", "close": 25.44, "volume": 841793.0}, {"date": "2020-01-30", "close": 25.44, "volume": 581920.0}, {"date": "2020-01-31", "close": 25.4, "volume": 935327.0}, {"date": "2020-02-03", "close": 25.4, "volume": 910982.0}, {"date": "2020-02-04", "close": 25.32, "volume": 753356.0}, {"date": "2020-02-05", "close": 25.44, "volume": 923125.0}, {"date": "2020-02-06", "close": 25.44, "volume": 915188.0}, {"date": "2020-02-07", "close": 25.36, "volume": 491032.0}, {"date": "2020-02-10", "close": 25.14, "volume": 835404.0}, {"date": "2020-02-11", "close": 24.72, "volume": 14234083.0}, {"date": "2020-02-12", "close": 24.88, "volume": 3186100.0}, {"date": "2020-02-13", "close": 25.12, "volume": 3921873.0}, {"date": "2020-02-14", "close": 25.16, "volume": 1088519.0}, {"date": "2020-02-18", "close": 25.4, "volume": 2097325.0}, {"date": "2020-02-19", "close": 25.36, "volume": 1068716.0}, {"date": "2020-02-20", "close": 25.28, "volume": 1106130.0}, {"date": "2020-02-21", "close": 25.08, "volume": 1096716.0}, {"date": "2020-02-24", "close": 24.8, "volume": 1918630.0}, {"date": "2020-02-25", "close": 24.56, "volume": 2426603.0}, {"date": "2020-02-26", "close": 24.44, "volume": 1856909.0}, {"date": "2020-02-27", "close": 23.5, "volume": 3676025.0}, {"date": "2020-02-28", "close": 22.8, "volume": 4861088.0}, {"date": "2020-03-02", "close": 24.18, "volume": 3621335.0}, {"date": "2020-03-03", "close": 24.04, "volume": 2796013.0}, {"date": "2020-03-04", "close": 24.44, "volume": 1501179.0}, {"date": "2020-03-05", "close": 24.0, "volume": 1226324.0}, {"date": "2020-03-06", "close": 23.52, "volume": 1968249.0}, {"date": "2020-03-09", "close": 21.48, "volume": 2901533.0}, {"date": "2020-03-10", "close": 22.32, "volume": 3160695.0}, {"date": "2020-03-11", "close": 20.84, "volume": 2409727.0}, {"date": "2020-03-12", "close": 16.44, "volume": 3113683.0}, {"date": "2020-03-13", "close": 16.88, "volume": 3888828.0}, {"date": "2020-03-16", "close": 11.28, "volume": 4494160.0}, {"date": "2020-03-17", "close": 8.0, "volume": 6676870.0}, {"date": "2020-03-18", "close": 6.04, "volume": 6682845.0}, {"date": "2020-03-19", "close": 7.64, "volume": 5295878.0}, {"date": "2020-03-20", "close": 8.68, "volume": 8603158.0}, {"date": "2020-03-23", "close": 7.56, "volume": 3141978.0}, {"date": "2020-03-24", "close": 4.08, "volume": 10126920.0}, {"date": "2020-03-25", "close": 4.88, "volume": 6829213.0}, {"date": "2020-03-26", "close": 7.24, "volume": 15099458.0}, {"date": "2020-03-27", "close": 7.64, "volume": 6935395.0}, {"date": "2020-03-30", "close": 6.4, "volume": 4243978.0}, {"date": "2020-03-31", "close": 6.2, "volume": 2523825.0}, {"date": "2020-04-01", "close": 5.16, "volume": 3304365.0}, {"date": "2020-04-02", "close": 4.56, "volume": 2923350.0}, {"date": "2020-04-03", "close": 4.32, "volume": 3433595.0}, {"date": "2020-04-06", "close": 4.84, "volume": 4111740.0}, {"date": "2020-04-07", "close": 5.36, "volume": 5347260.0}, {"date": "2020-04-08", "close": 8.0, "volume": 11808195.0}, {"date": "2020-04-09", "close": 8.96, "volume": 14533710.0}, {"date": "2020-04-13", "close": 8.8, "volume": 5995453.0}, {"date": "2020-04-14", "close": 8.64, "volume": 4509823.0}, {"date": "2020-04-15", "close": 8.24, "volume": 3168853.0}, {"date": "2020-04-16", "close": 7.6, "volume": 3779700.0}, {"date": "2020-04-17", "close": 8.4, "volume": 3287345.0}, {"date": "2020-04-20", "close": 8.04, "volume": 2182086.0}, {"date": "2020-04-21", "close": 8.32, "volume": 2331803.0}, {"date": "2020-04-22", "close": 8.24, "volume": 2094708.0}, {"date": "2020-04-23", "close": 8.1, "volume": 1859905.0}, {"date": "2020-04-24", "close": 7.92, "volume": 2243374.0}, {"date": "2020-04-27", "close": 8.4, "volume": 2420590.0}, {"date": "2020-04-28", "close": 8.92, "volume": 2778000.0}, {"date": "2020-04-29", "close": 9.32, "volume": 3308663.0}, {"date": "2020-04-30", "close": 8.72, "volume": 2570740.0}, {"date": "2020-05-01", "close": 8.32, "volume": 2003540.0}, {"date": "2020-05-04", "close": 8.1, "volume": 2056916.0}, {"date": "2020-05-05", "close": 8.12, "volume": 2151804.0}, {"date": "2020-05-06", "close": 7.8, "volume": 2084142.0}, {"date": "2020-05-07", "close": 7.96, "volume": 1410984.0}, {"date": "2020-05-08", "close": 8.0, "volume": 1897803.0}, {"date": "2020-05-11", "close": 7.6, "volume": 2427811.0}, {"date": "2020-05-12", "close": 7.24, "volume": 2253556.0}, {"date": "2020-05-13", "close": 6.68, "volume": 3098020.0}, {"date": "2020-05-14", "close": 7.04, "volume": 2121818.0}, {"date": "2020-05-15", "close": 6.64, "volume": 2841380.0}, {"date": "2020-05-18", "close": 7.4, "volume": 2341543.0}, {"date": "2020-05-19", "close": 7.38, "volume": 1839215.0}, {"date": "2020-05-20", "close": 7.74, "volume": 1664832.0}, {"date": "2020-05-21", "close": 8.14, "volume": 2559420.0}, {"date": "2020-05-22", "close": 8.04, "volume": 2252421.0}, {"date": "2020-05-26", "close": 8.6, "volume": 3186850.0}, {"date": "2020-05-27", "close": 9.32, "volume": 3973083.0}, {"date": "2020-05-28", "close": 8.84, "volume": 2065074.0}, {"date": "2020-05-29", "close": 8.32, "volume": 2823200.0}, {"date": "2020-06-01", "close": 8.88, "volume": 2137285.0}, {"date": "2020-06-02", "close": 8.52, "volume": 2075960.0}, {"date": "2020-06-03", "close": 9.44, "volume": 3293413.0}, {"date": "2020-06-04", "close": 10.78, "volume": 3999950.0}, {"date": "2020-06-05", "close": 11.44, "volume": 6766025.0}, {"date": "2020-06-08", "close": 13.56, "volume": 5873898.0}, {"date": "2020-06-09", "close": 12.24, "volume": 3683663.0}, {"date": "2020-06-10", "close": 11.44, "volume": 3646008.0}, {"date": "2020-06-11", "close": 9.76, "volume": 3296488.0}, {"date": "2020-06-12", "close": 10.76, "volume": 2580670.0}, {"date": "2020-06-15", "close": 11.16, "volume": 2774003.0}, {"date": "2020-06-16", "close": 11.36, "volume": 2776783.0}, {"date": "2020-06-17", "close": 11.06, "volume": 1441969.0}, {"date": "2020-06-18", "close": 11.12, "volume": 1125665.0}, {"date": "2020-06-19", "close": 10.68, "volume": 3205385.0}, {"date": "2020-06-22", "close": 10.3, "volume": 1879975.0}, {"date": "2020-06-23", "close": 10.44, "volume": 1883629.0}, {"date": "2020-06-24", "close": 10.56, "volume": 2456927.0}, {"date": "2020-06-25", "close": 11.0, "volume": 1456948.0}, {"date": "2020-06-26", "close": 10.48, "volume": 2300982.0}, {"date": "2020-06-29", "close": 10.72, "volume": 1147681.0}, {"date": "2020-06-30", "close": 10.44, "volume": 868504.0}, {"date": "2020-07-01", "close": 10.32, "volume": 1102232.0}, {"date": "2020-07-02", "close": 9.96, "volume": 1071851.0}, {"date": "2020-07-06", "close": 10.12, "volume": 1058234.0}, {"date": "2020-07-07", "close": 9.52, "volume": 1618134.0}, {"date": "2020-07-08", "close": 9.88, "volume": 955045.0}, {"date": "2020-07-09", "close": 9.36, "volume": 1383426.0}, {"date": "2020-07-10", "close": 9.72, "volume": 1034106.0}, {"date": "2020-07-13", "close": 9.34, "volume": 1168276.0}, {"date": "2020-07-14", "close": 9.72, "volume": 694477.0}, {"date": "2020-07-15", "close": 10.28, "volume": 1245558.0}, {"date": "2020-07-16", "close": 10.16, "volume": 744096.0}, {"date": "2020-07-17", "close": 10.04, "volume": 608826.0}, {"date": "2020-07-20", "close": 9.88, "volume": 640264.0}, {"date": "2020-07-21", "close": 10.08, "volume": 1164741.0}, {"date": "2020-07-22", "close": 10.38, "volume": 1040219.0}, {"date": "2020-07-23", "close": 10.32, "volume": 698859.0}, {"date": "2020-07-24", "close": 10.04, "volume": 629656.0}, {"date": "2020-07-27", "close": 10.04, "volume": 647891.0}, {"date": "2020-07-28", "close": 10.44, "volume": 1152694.0}, {"date": "2020-07-29", "close": 10.88, "volume": 1113181.0}, {"date": "2020-07-30", "close": 10.52, "volume": 961258.0}, {"date": "2020-07-31", "close": 10.48, "volume": 968807.0}, {"date": "2020-08-03", "close": 10.2, "volume": 998720.0}, {"date": "2020-08-04", "close": 10.32, "volume": 588344.0}, {"date": "2020-08-05", "close": 10.68, "volume": 1060372.0}, {"date": "2020-08-06", "close": 10.84, "volume": 1543890.0}, {"date": "2020-08-07", "close": 11.08, "volume": 994339.0}, {"date": "2020-08-10", "close": 11.44, "volume": 1170918.0}, {"date": "2020-08-11", "close": 11.4, "volume": 1284212.0}, {"date": "2020-08-12", "close": 11.16, "volume": 653812.0}, {"date": "2020-08-13", "close": 10.92, "volume": 651513.0}, {"date": "2020-08-14", "close": 11.16, "volume": 497160.0}, {"date": "2020-08-17", "close": 11.0, "volume": 555693.0}, {"date": "2020-08-18", "close": 10.72, "volume": 591860.0}, {"date": "2020-08-19", "close": 10.68, "volume": 525643.0}, {"date": "2020-08-20", "close": 10.64, "volume": 423249.0}, {"date": "2020-08-21", "close": 10.32, "volume": 880278.0}, {"date": "2020-08-24", "close": 10.88, "volume": 963175.0}, {"date": "2020-08-25", "close": 10.84, "volume": 634155.0}, {"date": "2020-08-26", "close": 10.72, "volume": 733418.0}, {"date": "2020-08-27", "close": 10.92, "volume": 553067.0}, {"date": "2020-08-28", "close": 11.04, "volume": 397574.0}, {"date": "2020-08-31", "close": 10.56, "volume": 835713.0}, {"date": "2020-09-01", "close": 10.44, "volume": 685043.0}, {"date": "2020-09-02", "close": 10.44, "volume": 490608.0}, {"date": "2020-09-03", "close": 10.32, "volume": 843706.0}, {"date": "2020-09-04", "close": 10.36, "volume": 753919.0}, {"date": "2020-09-08", "close": 10.24, "volume": 621997.0}, {"date": "2020-09-09", "close": 10.16, "volume": 1115624.0}, {"date": "2020-09-10", "close": 9.88, "volume": 619718.0}, {"date": "2020-09-11", "close": 9.92, "volume": 844117.0}, {"date": "2020-09-14", "close": 10.36, "volume": 894393.0}, {"date": "2020-09-15", "close": 10.6, "volume": 729539.0}, {"date": "2020-09-16", "close": 11.08, "volume": 1658477.0}, {"date": "2020-09-17", "close": 10.96, "volume": 636957.0}, {"date": "2020-09-18", "close": 10.76, "volume": 1771605.0}, {"date": "2020-09-21", "close": 10.52, "volume": 1467391.0}, {"date": "2020-09-22", "close": 10.68, "volume": 642314.0}, {"date": "2020-09-23", "close": 9.84, "volume": 988104.0}, {"date": "2020-09-24", "close": 9.8, "volume": 700277.0}, {"date": "2020-09-25", "close": 10.08, "volume": 534207.0}, {"date": "2020-09-28", "close": 10.56, "volume": 938532.0}, {"date": "2020-09-29", "close": 10.36, "volume": 591755.0}, {"date": "2020-09-30", "close": 10.2, "volume": 943103.0}, {"date": "2020-10-01", "close": 10.28, "volume": 509779.0}, {"date": "2020-10-02", "close": 10.56, "volume": 578683.0}, {"date": "2020-10-05", "close": 10.48, "volume": 480283.0}, {"date": "2020-10-06", "close": 10.36, "volume": 943641.0}, {"date": "2020-10-07", "close": 10.44, "volume": 508675.0}, {"date": "2020-10-08", "close": 10.84, "volume": 1041901.0}, {"date": "2020-10-09", "close": 10.78, "volume": 552590.0}, {"date": "2020-10-12", "close": 10.68, "volume": 439199.0}, {"date": "2020-10-13", "close": 10.76, "volume": 1018349.0}, {"date": "2020-10-14", "close": 10.64, "volume": 559619.0}, {"date": "2020-10-15", "close": 10.64, "volume": 454160.0}, {"date": "2020-10-16", "close": 10.6, "volume": 455430.0}, {"date": "2020-10-19", "close": 10.4, "volume": 671262.0}, {"date": "2020-10-20", "close": 10.54, "volume": 712445.0}, {"date": "2020-10-21", "close": 10.34, "volume": 740748.0}, {"date": "2020-10-22", "close": 10.68, "volume": 586892.0}, {"date": "2020-10-23", "close": 11.12, "volume": 834951.0}, {"date": "2020-10-26", "close": 10.8, "volume": 830658.0}, {"date": "2020-10-27", "close": 10.6, "volume": 729572.0}, {"date": "2020-10-28", "close": 10.2, "volume": 919173.0}, {"date": "2020-10-29", "close": 10.36, "volume": 635993.0}, {"date": "2020-10-30", "close": 10.16, "volume": 779976.0}, {"date": "2020-11-02", "close": 10.6, "volume": 701074.0}, {"date": "2020-11-03", "close": 10.8, "volume": 746366.0}, {"date": "2020-11-04", "close": 10.76, "volume": 686991.0}, {"date": "2020-11-05", "close": 11.04, "volume": 1129350.0}, {"date": "2020-11-06", "close": 10.8, "volume": 679447.0}, {"date": "2020-11-09", "close": 11.52, "volume": 2396214.0}, {"date": "2020-11-10", "close": 11.96, "volume": 1815705.0}, {"date": "2020-11-11", "close": 11.9, "volume": 1142285.0}, {"date": "2020-11-12", "close": 11.6, "volume": 1094201.0}, {"date": "2020-11-13", "close": 11.88, "volume": 1120467.0}, {"date": "2020-11-16", "close": 12.6, "volume": 1537658.0}, {"date": "2020-11-17", "close": 13.08, "volume": 1214240.0}, {"date": "2020-11-18", "close": 13.24, "volume": 1484589.0}, {"date": "2020-11-19", "close": 13.2, "volume": 1045093.0}, {"date": "2020-11-20", "close": 13.44, "volume": 656439.0}, {"date": "2020-11-23", "close": 14.2, "volume": 1472055.0}, {"date": "2020-11-24", "close": 15.08, "volume": 1971349.0}, {"date": "2020-11-25", "close": 15.08, "volume": 1209986.0}, {"date": "2020-11-27", "close": 15.04, "volume": 705661.0}, {"date": "2020-11-30", "close": 14.06, "volume": 1580553.0}, {"date": "2020-12-01", "close": 14.16, "volume": 775120.0}, {"date": "2020-12-02", "close": 14.6, "volume": 823334.0}, {"date": "2020-12-03", "close": 14.96, "volume": 952583.0}, {"date": "2020-12-04", "close": 15.16, "volume": 814555.0}, {"date": "2020-12-07", "close": 14.88, "volume": 1013282.0}, {"date": "2020-12-08", "close": 15.36, "volume": 1032659.0}, {"date": "2020-12-09", "close": 15.16, "volume": 1376519.0}, {"date": "2020-12-10", "close": 15.2, "volume": 561871.0}, {"date": "2020-12-11", "close": 15.0, "volume": 543567.0}, {"date": "2020-12-14", "close": 15.04, "volume": 848282.0}, {"date": "2020-12-15", "close": 15.28, "volume": 1009238.0}, {"date": "2020-12-16", "close": 14.8, "volume": 686988.0}, {"date": "2020-12-17", "close": 14.8, "volume": 724548.0}, {"date": "2020-12-18", "close": 14.4, "volume": 1844471.0}, {"date": "2020-12-21", "close": 14.48, "volume": 700351.0}, {"date": "2020-12-22", "close": 14.32, "volume": 408010.0}, {"date": "2020-12-23", "close": 14.72, "volume": 1279424.0}, {"date": "2020-12-24", "close": 14.6, "volume": 293951.0}, {"date": "2020-12-28", "close": 14.6, "volume": 863620.0}, {"date": "2020-12-29", "close": 14.48, "volume": 539140.0}, {"date": "2020-12-30", "close": 14.64, "volume": 583290.0}, {"date": "2020-12-31", "close": 14.76, "volume": 720608.0}, {"date": "2021-01-04", "close": 14.4, "volume": 1605124.0}, {"date": "2021-01-05", "close": 14.36, "volume": 543484.0}, {"date": "2021-01-06", "close": 14.92, "volume": 1520221.0}, {"date": "2021-01-07", "close": 14.92, "volume": 606983.0}, {"date": "2021-01-08", "close": 14.88, "volume": 754656.0}, {"date": "2021-01-11", "close": 14.68, "volume": 575506.0}, {"date": "2021-01-12", "close": 14.72, "volume": 387849.0}, {"date": "2021-01-13", "close": 14.72, "volume": 384046.0}, {"date": "2021-01-14", "close": 14.92, "volume": 701870.0}, {"date": "2021-01-15", "close": 14.84, "volume": 818908.0}, {"date": "2021-01-19", "close": 15.0, "volume": 959065.0}, {"date": "2021-01-20", "close": 15.32, "volume": 795084.0}, {"date": "2021-01-21", "close": 15.64, "volume": 1068973.0}, {"date": "2021-01-22", "close": 15.76, "volume": 600249.0}, {"date": "2021-01-25", "close": 15.88, "volume": 1206103.0}, {"date": "2021-01-26", "close": 15.8, "volume": 1398554.0}, {"date": "2021-01-27", "close": 15.28, "volume": 1248414.0}, {"date": "2021-01-28", "close": 15.44, "volume": 944030.0}, {"date": "2021-01-29", "close": 14.92, "volume": 1091412.0}, {"date": "2021-02-01", "close": 15.38, "volume": 750223.0}, {"date": "2021-02-02", "close": 15.68, "volume": 707893.0}, {"date": "2021-02-03", "close": 15.56, "volume": 596303.0}, {"date": "2021-02-04", "close": 15.76, "volume": 625333.0}, {"date": "2021-02-05", "close": 15.96, "volume": 705323.0}, {"date": "2021-02-08", "close": 16.2, "volume": 543958.0}, {"date": "2021-02-09", "close": 15.88, "volume": 722759.0}, {"date": "2021-02-10", "close": 16.0, "volume": 710687.0}, {"date": "2021-02-11", "close": 16.08, "volume": 668028.0}, {"date": "2021-02-12", "close": 15.92, "volume": 890869.0}, {"date": "2021-02-16", "close": 16.24, "volume": 898805.0}, {"date": "2021-02-17", "close": 16.08, "volume": 512489.0}, {"date": "2021-02-18", "close": 15.8, "volume": 740637.0}, {"date": "2021-02-19", "close": 16.36, "volume": 603702.0}, {"date": "2021-02-22", "close": 16.64, "volume": 871221.0}, {"date": "2021-02-23", "close": 16.36, "volume": 788086.0}, {"date": "2021-02-24", "close": 17.0, "volume": 1394123.0}, {"date": "2021-02-25", "close": 16.4, "volume": 1319944.0}, {"date": "2021-02-26", "close": 16.68, "volume": 864998.0}, {"date": "2021-03-01", "close": 17.0, "volume": 854847.0}, {"date": "2021-03-02", "close": 17.16, "volume": 651713.0}, {"date": "2021-03-03", "close": 17.22, "volume": 1020550.0}, {"date": "2021-03-04", "close": 16.92, "volume": 1347726.0}, {"date": "2021-03-05", "close": 16.96, "volume": 1335174.0}, {"date": "2021-03-08", "close": 17.24, "volume": 1483345.0}, {"date": "2021-03-09", "close": 17.7, "volume": 977894.0}, {"date": "2021-03-10", "close": 18.12, "volume": 1151577.0}, {"date": "2021-03-11", "close": 18.44, "volume": 1205095.0}, {"date": "2021-03-12", "close": 18.74, "volume": 950254.0}, {"date": "2021-03-15", "close": 18.78, "volume": 1278952.0}, {"date": "2021-03-16", "close": 18.56, "volume": 838753.0}, {"date": "2021-03-17", "close": 18.8, "volume": 645810.0}, {"date": "2021-03-18", "close": 18.2, "volume": 850776.0}, {"date": "2021-03-19", "close": 18.7, "volume": 2173807.0}, {"date": "2021-03-22", "close": 18.64, "volume": 895143.0}, {"date": "2021-03-23", "close": 18.04, "volume": 953784.0}, {"date": "2021-03-24", "close": 17.56, "volume": 1055224.0}, {"date": "2021-03-25", "close": 17.72, "volume": 1091408.0}, {"date": "2021-03-26", "close": 17.96, "volume": 912983.0}, {"date": "2021-03-29", "close": 17.64, "volume": 820310.0}, {"date": "2021-03-30", "close": 18.06, "volume": 606888.0}, {"date": "2021-03-31", "close": 17.88, "volume": 863567.0}, {"date": "2021-04-01", "close": 18.28, "volume": 538754.0}, {"date": "2021-04-05", "close": 18.08, "volume": 1007693.0}, {"date": "2021-04-06", "close": 18.1, "volume": 614796.0}, {"date": "2021-04-07", "close": 18.04, "volume": 436726.0}, {"date": "2021-04-08", "close": 18.2, "volume": 501621.0}, {"date": "2021-04-09", "close": 17.96, "volume": 496830.0}, {"date": "2021-04-12", "close": 18.08, "volume": 548056.0}, {"date": "2021-04-13", "close": 18.08, "volume": 720134.0}, {"date": "2021-04-14", "close": 18.12, "volume": 718969.0}, {"date": "2021-04-15", "close": 18.12, "volume": 575042.0}, {"date": "2021-04-16", "close": 17.94, "volume": 758727.0}, {"date": "2021-04-19", "close": 17.68, "volume": 808235.0}, {"date": "2021-04-20", "close": 17.44, "volume": 1029672.0}, {"date": "2021-04-21", "close": 17.76, "volume": 495133.0}, {"date": "2021-04-22", "close": 17.84, "volume": 879377.0}, {"date": "2021-04-23", "close": 18.36, "volume": 927987.0}, {"date": "2021-04-26", "close": 18.32, "volume": 573642.0}, {"date": "2021-04-27", "close": 18.28, "volume": 521442.0}, {"date": "2021-04-28", "close": 18.52, "volume": 415532.0}, {"date": "2021-04-29", "close": 18.44, "volume": 534434.0}, {"date": "2021-04-30", "close": 18.36, "volume": 533348.0}, {"date": "2021-05-03", "close": 18.48, "volume": 791321.0}, {"date": "2021-05-04", "close": 18.2, "volume": 891829.0}, {"date": "2021-05-05", "close": 18.52, "volume": 582436.0}, {"date": "2021-05-06", "close": 18.36, "volume": 683485.0}, {"date": "2021-05-07", "close": 18.04, "volume": 1200048.0}, {"date": "2021-05-10", "close": 17.62, "volume": 947751.0}, {"date": "2021-05-11", "close": 17.4, "volume": 1006254.0}, {"date": "2021-05-12", "close": 17.12, "volume": 927832.0}, {"date": "2021-05-13", "close": 17.6, "volume": 669004.0}, {"date": "2021-05-14", "close": 17.96, "volume": 412050.0}, {"date": "2021-05-17", "close": 17.84, "volume": 727519.0}, {"date": "2021-05-18", "close": 17.8, "volume": 695814.0}, {"date": "2021-05-19", "close": 17.96, "volume": 974297.0}, {"date": "2021-05-20", "close": 18.2, "volume": 740557.0}, {"date": "2021-05-21", "close": 18.0, "volume": 704678.0}, {"date": "2021-05-24", "close": 18.04, "volume": 458173.0}, {"date": "2021-05-25", "close": 17.8, "volume": 542842.0}, {"date": "2021-05-26", "close": 18.08, "volume": 330565.0}, {"date": "2021-05-27", "close": 18.04, "volume": 657164.0}, {"date": "2021-05-28", "close": 18.08, "volume": 390116.0}, {"date": "2021-06-01", "close": 18.32, "volume": 853373.0}, {"date": "2021-06-02", "close": 18.24, "volume": 922415.0}, {"date": "2021-06-03", "close": 18.04, "volume": 530325.0}, {"date": "2021-06-04", "close": 18.32, "volume": 671150.0}, {"date": "2021-06-07", "close": 18.56, "volume": 1189522.0}, {"date": "2021-06-08", "close": 19.04, "volume": 1376587.0}, {"date": "2021-06-09", "close": 19.28, "volume": 1445489.0}, {"date": "2021-06-10", "close": 19.0, "volume": 722968.0}, {"date": "2021-06-11", "close": 18.96, "volume": 703314.0}, {"date": "2021-06-14", "close": 18.8, "volume": 720766.0}, {"date": "2021-06-15", "close": 18.56, "volume": 676862.0}, {"date": "2021-06-16", "close": 18.88, "volume": 714300.0}, {"date": "2021-06-17", "close": 18.56, "volume": 1422643.0}, {"date": "2021-06-18", "close": 18.48, "volume": 2200241.0}, {"date": "2021-06-21", "close": 18.84, "volume": 925207.0}, {"date": "2021-06-22", "close": 18.76, "volume": 626755.0}, {"date": "2021-06-23", "close": 18.08, "volume": 943109.0}, {"date": "2021-06-24", "close": 18.4, "volume": 764177.0}, {"date": "2021-06-25", "close": 18.16, "volume": 1682991.0}, {"date": "2021-06-28", "close": 17.84, "volume": 982670.0}, {"date": "2021-06-29", "close": 17.72, "volume": 674838.0}, {"date": "2021-06-30", "close": 17.88, "volume": 400417.0}, {"date": "2021-07-01", "close": 18.04, "volume": 364741.0}, {"date": "2021-07-02", "close": 17.84, "volume": 412903.0}, {"date": "2021-07-06", "close": 17.6, "volume": 695221.0}, {"date": "2021-07-07", "close": 17.56, "volume": 817916.0}, {"date": "2021-07-08", "close": 17.44, "volume": 1563442.0}, {"date": "2021-07-09", "close": 18.12, "volume": 850947.0}, {"date": "2021-07-12", "close": 18.2, "volume": 687926.0}, {"date": "2021-07-13", "close": 17.44, "volume": 637231.0}, {"date": "2021-07-14", "close": 17.32, "volume": 674869.0}, {"date": "2021-07-15", "close": 17.44, "volume": 855242.0}, {"date": "2021-07-16", "close": 17.36, "volume": 549922.0}, {"date": "2021-07-19", "close": 17.2, "volume": 1710679.0}, {"date": "2021-07-20", "close": 17.52, "volume": 781667.0}, {"date": "2021-07-21", "close": 17.92, "volume": 578351.0}, {"date": "2021-07-22", "close": 17.44, "volume": 637679.0}, {"date": "2021-07-23", "close": 17.32, "volume": 422329.0}, {"date": "2021-07-26", "close": 17.64, "volume": 739502.0}, {"date": "2021-07-27", "close": 17.52, "volume": 473689.0}, {"date": "2021-07-28", "close": 17.56, "volume": 362327.0}, {"date": "2021-07-29", "close": 17.84, "volume": 442335.0}, {"date": "2021-07-30", "close": 17.48, "volume": 609275.0}, {"date": "2021-08-02", "close": 17.4, "volume": 537646.0}, {"date": "2021-08-03", "close": 17.36, "volume": 573864.0}, {"date": "2021-08-04", "close": 17.04, "volume": 625680.0}, {"date": "2021-08-05", "close": 17.36, "volume": 435608.0}, {"date": "2021-08-06", "close": 17.28, "volume": 1015338.0}, {"date": "2021-08-09", "close": 17.08, "volume": 528756.0}, {"date": "2021-08-10", "close": 17.4, "volume": 531518.0}, {"date": "2021-08-11", "close": 17.28, "volume": 544998.0}, {"date": "2021-08-12", "close": 17.28, "volume": 491271.0}, {"date": "2021-08-13", "close": 17.28, "volume": 415109.0}, {"date": "2021-08-16", "close": 17.16, "volume": 358785.0}, {"date": "2021-08-17", "close": 17.12, "volume": 482396.0}, {"date": "2021-08-18", "close": 17.04, "volume": 395266.0}, {"date": "2021-08-19", "close": 16.8, "volume": 1454539.0}, {"date": "2021-08-20", "close": 17.12, "volume": 559585.0}, {"date": "2021-08-23", "close": 17.4, "volume": 477689.0}, {"date": "2021-08-24", "close": 17.52, "volume": 460072.0}, {"date": "2021-08-25", "close": 17.56, "volume": 626488.0}, {"date": "2021-08-26", "close": 17.32, "volume": 499391.0}, {"date": "2021-08-27", "close": 17.6, "volume": 656025.0}, {"date": "2021-08-30", "close": 17.4, "volume": 455549.0}, {"date": "2021-08-31", "close": 17.68, "volume": 587754.0}, {"date": "2021-09-01", "close": 17.76, "volume": 433698.0}, {"date": "2021-09-02", "close": 17.64, "volume": 352702.0}, {"date": "2021-09-03", "close": 17.52, "volume": 570075.0}, {"date": "2021-09-07", "close": 17.24, "volume": 411427.0}, {"date": "2021-09-08", "close": 17.28, "volume": 634829.0}, {"date": "2021-09-09", "close": 17.16, "volume": 421851.0}, {"date": "2021-09-10", "close": 17.0, "volume": 421727.0}, {"date": "2021-09-13", "close": 17.24, "volume": 389066.0}, {"date": "2021-09-14", "close": 17.12, "volume": 382148.0}, {"date": "2021-09-15", "close": 17.4, "volume": 400204.0}, {"date": "2021-09-16", "close": 17.24, "volume": 341865.0}, {"date": "2021-09-17", "close": 17.48, "volume": 1736702.0}, {"date": "2021-09-20", "close": 17.28, "volume": 973360.0}, {"date": "2021-09-21", "close": 17.36, "volume": 544236.0}, {"date": "2021-09-22", "close": 17.32, "volume": 662520.0}, {"date": "2021-09-23", "close": 17.32, "volume": 431966.0}, {"date": "2021-09-24", "close": 17.16, "volume": 578265.0}, {"date": "2021-09-27", "close": 17.28, "volume": 890921.0}, {"date": "2021-09-28", "close": 17.16, "volume": 926180.0}, {"date": "2021-09-29", "close": 17.36, "volume": 651934.0}, {"date": "2021-09-30", "close": 17.04, "volume": 524714.0}, {"date": "2021-10-01", "close": 17.24, "volume": 592326.0}, {"date": "2021-10-04", "close": 17.2, "volume": 460599.0}, {"date": "2021-10-05", "close": 17.36, "volume": 543307.0}, {"date": "2021-10-06", "close": 17.28, "volume": 353681.0}, {"date": "2021-10-07", "close": 17.32, "volume": 749342.0}, {"date": "2021-10-08", "close": 17.24, "volume": 206721.0}, {"date": "2021-10-11", "close": 17.2, "volume": 256488.0}, {"date": "2021-10-12", "close": 17.4, "volume": 658345.0}, {"date": "2021-10-13", "close": 17.44, "volume": 344309.0}, {"date": "2021-10-14", "close": 17.36, "volume": 453668.0}, {"date": "2021-10-15", "close": 17.32, "volume": 649784.0}, {"date": "2021-10-18", "close": 17.44, "volume": 561574.0}, {"date": "2021-10-19", "close": 17.4, "volume": 523202.0}, {"date": "2021-10-20", "close": 17.68, "volume": 924767.0}, {"date": "2021-10-21", "close": 17.8, "volume": 435730.0}, {"date": "2021-10-22", "close": 17.72, "volume": 429317.0}, {"date": "2021-10-25", "close": 17.92, "volume": 558323.0}, {"date": "2021-10-26", "close": 17.6, "volume": 562714.0}, {"date": "2021-10-27", "close": 17.44, "volume": 473957.0}, {"date": "2021-10-28", "close": 17.68, "volume": 327025.0}, {"date": "2021-10-29", "close": 17.56, "volume": 400569.0}, {"date": "2021-11-01", "close": 18.0, "volume": 586304.0}, {"date": "2021-11-02", "close": 17.32, "volume": 864248.0}, {"date": "2021-11-03", "close": 17.08, "volume": 845537.0}, {"date": "2021-11-04", "close": 17.16, "volume": 534021.0}, {"date": "2021-11-05", "close": 17.52, "volume": 625623.0}, {"date": "2021-11-08", "close": 17.44, "volume": 518763.0}, {"date": "2021-11-09", "close": 17.48, "volume": 561484.0}, {"date": "2021-11-10", "close": 17.08, "volume": 626761.0}, {"date": "2021-11-11", "close": 17.2, "volume": 264780.0}, {"date": "2021-11-12", "close": 17.08, "volume": 536537.0}, {"date": "2021-11-15", "close": 16.84, "volume": 661095.0}, {"date": "2021-11-16", "close": 16.44, "volume": 995715.0}, {"date": "2021-11-17", "close": 16.2, "volume": 1232482.0}, {"date": "2021-11-18", "close": 15.96, "volume": 935243.0}, {"date": "2021-11-19", "close": 15.56, "volume": 1850711.0}, {"date": "2021-11-22", "close": 15.76, "volume": 669298.0}, {"date": "2021-11-23", "close": 15.76, "volume": 603710.0}, {"date": "2021-11-24", "close": 15.8, "volume": 269290.0}, {"date": "2021-11-26", "close": 15.36, "volume": 603720.0}, {"date": "2021-11-29", "close": 15.28, "volume": 590748.0}, {"date": "2021-11-30", "close": 14.92, "volume": 1135353.0}, {"date": "2021-12-01", "close": 14.6, "volume": 944011.0}, {"date": "2021-12-02", "close": 15.12, "volume": 844295.0}, {"date": "2021-12-03", "close": 14.92, "volume": 881252.0}, {"date": "2021-12-06", "close": 15.4, "volume": 746197.0}, {"date": "2021-12-07", "close": 15.56, "volume": 609830.0}, {"date": "2021-12-08", "close": 15.8, "volume": 393543.0}, {"date": "2021-12-09", "close": 15.6, "volume": 350688.0}, {"date": "2021-12-10", "close": 15.4, "volume": 614458.0}, {"date": "2021-12-13", "close": 15.56, "volume": 1285325.0}, {"date": "2021-12-14", "close": 15.24, "volume": 681829.0}, {"date": "2021-12-15", "close": 15.48, "volume": 1003021.0}, {"date": "2021-12-16", "close": 15.16, "volume": 1166331.0}, {"date": "2021-12-17", "close": 14.96, "volume": 2708920.0}, {"date": "2021-12-20", "close": 14.44, "volume": 1708169.0}, {"date": "2021-12-21", "close": 15.4, "volume": 1389189.0}, {"date": "2021-12-22", "close": 15.44, "volume": 1064700.0}, {"date": "2021-12-23", "close": 15.24, "volume": 587535.0}, {"date": "2021-12-27", "close": 15.16, "volume": 645911.0}, {"date": "2021-12-28", "close": 15.08, "volume": 712510.0}, {"date": "2021-12-29", "close": 15.08, "volume": 481691.0}, {"date": "2021-12-30", "close": 14.96, "volume": 924278.0}, {"date": "2021-12-31", "close": 14.88, "volume": 856643.0}, {"date": "2022-01-03", "close": 15.28, "volume": 1883429.0}, {"date": "2022-01-04", "close": 15.36, "volume": 620386.0}, {"date": "2022-01-05", "close": 15.16, "volume": 470475.0}, {"date": "2022-01-06", "close": 15.12, "volume": 420529.0}, {"date": "2022-01-07", "close": 15.24, "volume": 427548.0}, {"date": "2022-01-10", "close": 15.28, "volume": 465476.0}, {"date": "2022-01-11", "close": 15.28, "volume": 376659.0}, {"date": "2022-01-12", "close": 15.28, "volume": 412098.0}, {"date": "2022-01-13", "close": 15.24, "volume": 300181.0}, {"date": "2022-01-14", "close": 15.12, "volume": 484051.0}, {"date": "2022-01-18", "close": 14.96, "volume": 499623.0}, {"date": "2022-01-19", "close": 14.8, "volume": 735292.0}, {"date": "2022-01-20", "close": 14.52, "volume": 811799.0}, {"date": "2022-01-21", "close": 14.36, "volume": 916414.0}, {"date": "2022-01-24", "close": 14.36, "volume": 1815668.0}, {"date": "2022-01-25", "close": 14.6, "volume": 1014677.0}, {"date": "2022-01-26", "close": 14.52, "volume": 881608.0}, {"date": "2022-01-27", "close": 14.36, "volume": 518762.0}, {"date": "2022-01-28", "close": 14.56, "volume": 649407.0}, {"date": "2022-01-31", "close": 15.0, "volume": 779566.0}, {"date": "2022-02-01", "close": 14.92, "volume": 857281.0}, {"date": "2022-02-02", "close": 14.8, "volume": 960583.0}, {"date": "2022-02-03", "close": 14.64, "volume": 631685.0}, {"date": "2022-02-04", "close": 14.52, "volume": 779010.0}, {"date": "2022-02-07", "close": 14.52, "volume": 400306.0}, {"date": "2022-02-08", "close": 14.72, "volume": 457343.0}, {"date": "2022-02-09", "close": 14.64, "volume": 366984.0}, {"date": "2022-02-10", "close": 14.36, "volume": 712091.0}, {"date": "2022-02-11", "close": 14.36, "volume": 622176.0}, {"date": "2022-02-14", "close": 14.32, "volume": 1033862.0}, {"date": "2022-02-15", "close": 14.52, "volume": 884501.0}, {"date": "2022-02-16", "close": 14.6, "volume": 532317.0}, {"date": "2022-02-17", "close": 14.32, "volume": 718958.0}, {"date": "2022-02-18", "close": 14.4, "volume": 771911.0}, {"date": "2022-02-22", "close": 13.88, "volume": 1680584.0}, {"date": "2022-02-23", "close": 13.72, "volume": 1023256.0}, {"date": "2022-02-24", "close": 13.96, "volume": 1200547.0}, {"date": "2022-02-25", "close": 14.04, "volume": 685403.0}, {"date": "2022-02-28", "close": 14.04, "volume": 939638.0}, {"date": "2022-03-01", "close": 13.96, "volume": 1143484.0}, {"date": "2022-03-02", "close": 14.36, "volume": 643437.0}, {"date": "2022-03-03", "close": 14.36, "volume": 523680.0}, {"date": "2022-03-04", "close": 14.32, "volume": 437191.0}, {"date": "2022-03-07", "close": 14.08, "volume": 1432440.0}, {"date": "2022-03-08", "close": 14.48, "volume": 1101592.0}, {"date": "2022-03-09", "close": 14.64, "volume": 1184975.0}, {"date": "2022-03-10", "close": 14.8, "volume": 644064.0}, {"date": "2022-03-11", "close": 14.72, "volume": 768509.0}, {"date": "2022-03-14", "close": 14.56, "volume": 617055.0}, {"date": "2022-03-15", "close": 14.68, "volume": 763386.0}, {"date": "2022-03-16", "close": 14.84, "volume": 830002.0}, {"date": "2022-03-17", "close": 14.84, "volume": 495130.0}, {"date": "2022-03-18", "close": 14.8, "volume": 1344580.0}, {"date": "2022-03-21", "close": 14.72, "volume": 1128293.0}, {"date": "2022-03-22", "close": 14.92, "volume": 1064036.0}, {"date": "2022-03-23", "close": 14.16, "volume": 1139362.0}, {"date": "2022-03-24", "close": 14.2, "volume": 544725.0}, {"date": "2022-03-25", "close": 14.48, "volume": 574207.0}, {"date": "2022-03-28", "close": 14.6, "volume": 857991.0}, {"date": "2022-03-29", "close": 14.8, "volume": 835275.0}, {"date": "2022-03-30", "close": 14.6, "volume": 1065996.0}, {"date": "2022-03-31", "close": 14.6, "volume": 632551.0}, {"date": "2022-04-01", "close": 14.6, "volume": 645909.0}, {"date": "2022-04-04", "close": 14.6, "volume": 853414.0}, {"date": "2022-04-05", "close": 14.2, "volume": 979094.0}, {"date": "2022-04-06", "close": 13.88, "volume": 1385402.0}, {"date": "2022-04-07", "close": 13.6, "volume": 1269198.0}, {"date": "2022-04-08", "close": 13.76, "volume": 944373.0}, {"date": "2022-04-11", "close": 13.8, "volume": 833363.0}, {"date": "2022-04-12", "close": 13.76, "volume": 1736329.0}, {"date": "2022-04-13", "close": 14.0, "volume": 1318599.0}, {"date": "2022-04-14", "close": 14.0, "volume": 455843.0}, {"date": "2022-04-18", "close": 13.76, "volume": 1106254.0}, {"date": "2022-04-19", "close": 13.16, "volume": 1895895.0}, {"date": "2022-04-20", "close": 13.2, "volume": 1166272.0}, {"date": "2022-04-21", "close": 13.2, "volume": 1162588.0}, {"date": "2022-04-22", "close": 12.96, "volume": 1066632.0}, {"date": "2022-04-25", "close": 13.0, "volume": 1401726.0}, {"date": "2022-04-26", "close": 12.56, "volume": 1282678.0}, {"date": "2022-04-27", "close": 12.72, "volume": 1150179.0}, {"date": "2022-04-28", "close": 13.2, "volume": 890854.0}, {"date": "2022-04-29", "close": 12.88, "volume": 884809.0}, {"date": "2022-05-02", "close": 12.84, "volume": 832447.0}, {"date": "2022-05-03", "close": 13.44, "volume": 1008704.0}, {"date": "2022-05-04", "close": 13.08, "volume": 1256817.0}, {"date": "2022-05-05", "close": 12.72, "volume": 828926.0}, {"date": "2022-05-06", "close": 12.6, "volume": 854506.0}, {"date": "2022-05-09", "close": 12.08, "volume": 1306071.0}, {"date": "2022-05-10", "close": 12.08, "volume": 976641.0}, {"date": "2022-05-11", "close": 12.04, "volume": 736124.0}, {"date": "2022-05-12", "close": 11.76, "volume": 1154433.0}, {"date": "2022-05-13", "close": 12.16, "volume": 1453725.0}, {"date": "2022-05-16", "close": 12.0, "volume": 692452.0}, {"date": "2022-05-17", "close": 12.24, "volume": 874230.0}, {"date": "2022-05-18", "close": 11.88, "volume": 933054.0}, {"date": "2022-05-19", "close": 11.68, "volume": 1064733.0}, {"date": "2022-05-20", "close": 11.56, "volume": 795496.0}, {"date": "2022-05-23", "close": 11.8, "volume": 674584.0}, {"date": "2022-05-24", "close": 11.96, "volume": 619348.0}, {"date": "2022-05-25", "close": 11.92, "volume": 660326.0}, {"date": "2022-05-26", "close": 12.08, "volume": 721487.0}, {"date": "2022-05-27", "close": 12.24, "volume": 520857.0}, {"date": "2022-05-31", "close": 12.12, "volume": 929039.0}, {"date": "2022-06-01", "close": 12.24, "volume": 1444090.0}, {"date": "2022-06-02", "close": 12.48, "volume": 542811.0}, {"date": "2022-06-03", "close": 12.44, "volume": 471626.0}, {"date": "2022-06-06", "close": 12.44, "volume": 738422.0}, {"date": "2022-06-07", "close": 12.68, "volume": 602147.0}, {"date": "2022-06-08", "close": 12.28, "volume": 726558.0}, {"date": "2022-06-09", "close": 12.16, "volume": 447589.0}, {"date": "2022-06-10", "close": 11.88, "volume": 698670.0}, {"date": "2022-06-13", "close": 10.36, "volume": 1577946.0}, {"date": "2022-06-14", "close": 9.76, "volume": 1642118.0}, {"date": "2022-06-15", "close": 9.88, "volume": 2028971.0}, {"date": "2022-06-16", "close": 9.08, "volume": 2543570.0}, {"date": "2022-06-17", "close": 9.44, "volume": 3497075.0}, {"date": "2022-06-21", "close": 10.08, "volume": 1529996.0}, {"date": "2022-06-22", "close": 10.32, "volume": 1440933.0}, {"date": "2022-06-23", "close": 10.64, "volume": 1558904.0}, {"date": "2022-06-24", "close": 11.08, "volume": 1806334.0}, {"date": "2022-06-27", "close": 10.92, "volume": 1370809.0}, {"date": "2022-06-28", "close": 10.84, "volume": 1164925.0}, {"date": "2022-06-29", "close": 10.84, "volume": 1261691.0}, {"date": "2022-06-30", "close": 11.04, "volume": 1265585.0}, {"date": "2022-07-01", "close": 11.36, "volume": 683718.0}, {"date": "2022-07-05", "close": 11.44, "volume": 1058478.0}, {"date": "2022-07-06", "close": 11.12, "volume": 1026290.0}, {"date": "2022-07-07", "close": 11.44, "volume": 796905.0}, {"date": "2022-07-08", "close": 11.4, "volume": 477468.0}, {"date": "2022-07-11", "close": 11.16, "volume": 490279.0}, {"date": "2022-07-12", "close": 11.2, "volume": 447969.0}, {"date": "2022-07-13", "close": 11.28, "volume": 525259.0}, {"date": "2022-07-14", "close": 10.96, "volume": 518922.0}, {"date": "2022-07-15", "close": 11.28, "volume": 590138.0}, {"date": "2022-07-18", "close": 10.92, "volume": 1027329.0}, {"date": "2022-07-19", "close": 11.44, "volume": 1110070.0}, {"date": "2022-07-20", "close": 11.48, "volume": 580211.0}, {"date": "2022-07-21", "close": 11.6, "volume": 533506.0}, {"date": "2022-07-22", "close": 11.6, "volume": 495908.0}, {"date": "2022-07-25", "close": 11.76, "volume": 670536.0}, {"date": "2022-07-26", "close": 11.64, "volume": 476725.0}, {"date": "2022-07-27", "close": 12.16, "volume": 485713.0}, {"date": "2022-07-28", "close": 12.68, "volume": 693771.0}, {"date": "2022-07-29", "close": 12.56, "volume": 900865.0}, {"date": "2022-08-01", "close": 12.76, "volume": 564657.0}, {"date": "2022-08-02", "close": 12.44, "volume": 623857.0}, {"date": "2022-08-03", "close": 12.48, "volume": 623507.0}, {"date": "2022-08-04", "close": 11.96, "volume": 960694.0}, {"date": "2022-08-05", "close": 11.84, "volume": 763073.0}, {"date": "2022-08-08", "close": 12.08, "volume": 529037.0}, {"date": "2022-08-09", "close": 11.84, "volume": 534998.0}, {"date": "2022-08-10", "close": 12.12, "volume": 665132.0}, {"date": "2022-08-11", "close": 12.08, "volume": 518903.0}, {"date": "2022-08-12", "close": 12.24, "volume": 496037.0}, {"date": "2022-08-15", "close": 12.24, "volume": 436704.0}, {"date": "2022-08-16", "close": 12.36, "volume": 454879.0}, {"date": "2022-08-17", "close": 12.2, "volume": 601013.0}, {"date": "2022-08-18", "close": 12.08, "volume": 586496.0}, {"date": "2022-08-19", "close": 11.76, "volume": 1585251.0}, {"date": "2022-08-22", "close": 11.44, "volume": 524321.0}, {"date": "2022-08-23", "close": 11.6, "volume": 456255.0}, {"date": "2022-08-24", "close": 11.6, "volume": 515718.0}, {"date": "2022-08-25", "close": 11.84, "volume": 387188.0}, {"date": "2022-08-26", "close": 11.6, "volume": 388922.0}, {"date": "2022-08-29", "close": 11.52, "volume": 320681.0}, {"date": "2022-08-30", "close": 11.24, "volume": 358203.0}, {"date": "2022-08-31", "close": 11.2, "volume": 519096.0}, {"date": "2022-09-01", "close": 10.96, "volume": 676834.0}, {"date": "2022-09-02", "close": 11.04, "volume": 733159.0}, {"date": "2022-09-06", "close": 10.72, "volume": 1163801.0}, {"date": "2022-09-07", "close": 11.08, "volume": 749997.0}, {"date": "2022-09-08", "close": 11.08, "volume": 510452.0}, {"date": "2022-09-09", "close": 11.4, "volume": 445826.0}, {"date": "2022-09-12", "close": 11.48, "volume": 535670.0}, {"date": "2022-09-13", "close": 11.08, "volume": 1047452.0}, {"date": "2022-09-14", "close": 11.28, "volume": 823280.0}, {"date": "2022-09-15", "close": 11.12, "volume": 851993.0}, {"date": "2022-09-16", "close": 11.28, "volume": 1527463.0}, {"date": "2022-09-19", "close": 11.28, "volume": 700537.0}, {"date": "2022-09-20", "close": 11.08, "volume": 888556.0}, {"date": "2022-09-21", "close": 10.88, "volume": 1010784.0}, {"date": "2022-09-22", "close": 10.48, "volume": 1294198.0}, {"date": "2022-09-23", "close": 9.48, "volume": 1611122.0}, {"date": "2022-09-26", "close": 8.68, "volume": 2571885.0}, {"date": "2022-09-27", "close": 8.84, "volume": 1751819.0}, {"date": "2022-09-28", "close": 9.2, "volume": 1024121.0}, {"date": "2022-09-29", "close": 8.96, "volume": 1897620.0}, {"date": "2022-09-30", "close": 9.36, "volume": 2043822.0}, {"date": "2022-10-03", "close": 8.88, "volume": 2272043.0}, {"date": "2022-10-04", "close": 10.04, "volume": 1439036.0}, {"date": "2022-10-05", "close": 9.6, "volume": 1477851.0}, {"date": "2022-10-06", "close": 9.32, "volume": 1876547.0}, {"date": "2022-10-07", "close": 9.12, "volume": 1526728.0}, {"date": "2022-10-10", "close": 8.92, "volume": 1062407.0}, {"date": "2022-10-11", "close": 9.76, "volume": 1398929.0}, {"date": "2022-10-12", "close": 9.68, "volume": 1118904.0}, {"date": "2022-10-13", "close": 10.0, "volume": 1390137.0}, {"date": "2022-10-14", "close": 9.64, "volume": 935292.0}, {"date": "2022-10-17", "close": 9.84, "volume": 1175006.0}, {"date": "2022-10-18", "close": 10.0, "volume": 1055934.0}, {"date": "2022-10-19", "close": 9.84, "volume": 560340.0}, {"date": "2022-10-20", "close": 9.68, "volume": 492626.0}, {"date": "2022-10-21", "close": 9.72, "volume": 738425.0}, {"date": "2022-10-24", "close": 9.8, "volume": 583675.0}, {"date": "2022-10-25", "close": 10.48, "volume": 973708.0}, {"date": "2022-10-26", "close": 10.48, "volume": 1260548.0}, {"date": "2022-10-27", "close": 10.64, "volume": 936433.0}, {"date": "2022-10-28", "close": 10.92, "volume": 924071.0}, {"date": "2022-10-31", "close": 10.76, "volume": 776425.0}, {"date": "2022-11-01", "close": 10.6, "volume": 1005601.0}, {"date": "2022-11-02", "close": 10.4, "volume": 798587.0}, {"date": "2022-11-03", "close": 10.24, "volume": 744569.0}, {"date": "2022-11-04", "close": 10.6, "volume": 1181822.0}, {"date": "2022-11-07", "close": 10.64, "volume": 742799.0}, {"date": "2022-11-08", "close": 10.48, "volume": 537186.0}, {"date": "2022-11-09", "close": 10.36, "volume": 619525.0}, {"date": "2022-11-10", "close": 11.08, "volume": 697955.0}, {"date": "2022-11-11", "close": 11.12, "volume": 714732.0}, {"date": "2022-11-14", "close": 10.96, "volume": 514103.0}, {"date": "2022-11-15", "close": 11.2, "volume": 430859.0}, {"date": "2022-11-16", "close": 11.0, "volume": 334706.0}, {"date": "2022-11-17", "close": 10.84, "volume": 531839.0}, {"date": "2022-11-18", "close": 11.0, "volume": 385587.0}, {"date": "2022-11-21", "close": 10.96, "volume": 378635.0}, {"date": "2022-11-22", "close": 11.08, "volume": 281388.0}, {"date": "2022-11-23", "close": 11.04, "volume": 354186.0}, {"date": "2022-11-25", "close": 11.08, "volume": 146449.0}, {"date": "2022-11-28", "close": 10.88, "volume": 425089.0}, {"date": "2022-11-29", "close": 11.0, "volume": 369328.0}, {"date": "2022-11-30", "close": 11.24, "volume": 682610.0}, {"date": "2022-12-01", "close": 11.52, "volume": 549639.0}, {"date": "2022-12-02", "close": 11.6, "volume": 428515.0}, {"date": "2022-12-05", "close": 11.36, "volume": 635221.0}, {"date": "2022-12-06", "close": 11.28, "volume": 744897.0}, {"date": "2022-12-07", "close": 11.52, "volume": 664299.0}, {"date": "2022-12-08", "close": 11.56, "volume": 479942.0}, {"date": "2022-12-09", "close": 11.44, "volume": 511159.0}, {"date": "2022-12-12", "close": 11.48, "volume": 537830.0}, {"date": "2022-12-13", "close": 11.76, "volume": 856861.0}, {"date": "2022-12-14", "close": 11.76, "volume": 769245.0}, {"date": "2022-12-15", "close": 11.6, "volume": 799865.0}, {"date": "2022-12-16", "close": 11.32, "volume": 2582830.0}, {"date": "2022-12-19", "close": 11.36, "volume": 946523.0}, {"date": "2022-12-20", "close": 11.24, "volume": 1037629.0}, {"date": "2022-12-21", "close": 11.44, "volume": 677263.0}, {"date": "2022-12-22", "close": 11.28, "volume": 679702.0}, {"date": "2022-12-23", "close": 10.88, "volume": 804783.0}, {"date": "2022-12-27", "close": 10.84, "volume": 616856.0}, {"date": "2022-12-28", "close": 10.28, "volume": 1074755.0}, {"date": "2022-12-29", "close": 10.4, "volume": 852792.0}, {"date": "2022-12-30", "close": 10.24, "volume": 803599.0}, {"date": "2023-01-03", "close": 10.52, "volume": 572548.0}, {"date": "2023-01-04", "close": 10.72, "volume": 515994.0}, {"date": "2023-01-05", "close": 10.64, "volume": 269342.0}, {"date": "2023-01-06", "close": 10.72, "volume": 428930.0}, {"date": "2023-01-09", "close": 10.76, "volume": 617243.0}, {"date": "2023-01-10", "close": 10.88, "volume": 303414.0}, {"date": "2023-01-11", "close": 11.4, "volume": 458415.0}, {"date": "2023-01-12", "close": 11.52, "volume": 488879.0}, {"date": "2023-01-13", "close": 11.72, "volume": 366156.0}, {"date": "2023-01-17", "close": 11.76, "volume": 288355.0}, {"date": "2023-01-18", "close": 11.72, "volume": 336430.0}, {"date": "2023-01-19", "close": 11.68, "volume": 356563.0}, {"date": "2023-01-20", "close": 11.88, "volume": 328179.0}, {"date": "2023-01-23", "close": 11.96, "volume": 378781.0}, {"date": "2023-01-24", "close": 12.0, "volume": 395318.0}, {"date": "2023-01-25", "close": 12.08, "volume": 432022.0}, {"date": "2023-01-26", "close": 12.2, "volume": 665592.0}, {"date": "2023-01-27", "close": 12.36, "volume": 506403.0}, {"date": "2023-01-30", "close": 12.16, "volume": 451747.0}, {"date": "2023-01-31", "close": 12.48, "volume": 503436.0}, {"date": "2023-02-01", "close": 12.68, "volume": 652114.0}, {"date": "2023-02-02", "close": 12.76, "volume": 706348.0}, {"date": "2023-02-03", "close": 12.64, "volume": 570969.0}, {"date": "2023-02-06", "close": 12.2, "volume": 420448.0}, {"date": "2023-02-07", "close": 12.24, "volume": 421531.0}, {"date": "2023-02-08", "close": 12.04, "volume": 311182.0}, {"date": "2023-02-09", "close": 11.76, "volume": 536200.0}, {"date": "2023-02-10", "close": 11.84, "volume": 258765.0}, {"date": "2023-02-13", "close": 12.04, "volume": 219842.0}, {"date": "2023-02-14", "close": 11.8, "volume": 307139.0}, {"date": "2023-02-15", "close": 11.96, "volume": 244735.0}, {"date": "2023-02-16", "close": 11.88, "volume": 253292.0}, {"date": "2023-02-17", "close": 12.0, "volume": 311122.0}, {"date": "2023-02-21", "close": 11.48, "volume": 449520.0}, {"date": "2023-02-22", "close": 11.4, "volume": 624714.0}, {"date": "2023-02-23", "close": 10.92, "volume": 1170600.0}, {"date": "2023-02-24", "close": 10.52, "volume": 1066461.0}, {"date": "2023-02-27", "close": 10.64, "volume": 521199.0}, {"date": "2023-02-28", "close": 10.68, "volume": 661919.0}, {"date": "2023-03-01", "close": 10.32, "volume": 615938.0}, {"date": "2023-03-02", "close": 10.08, "volume": 757698.0}, {"date": "2023-03-03", "close": 10.16, "volume": 465892.0}, {"date": "2023-03-06", "close": 10.0, "volume": 506375.0}, {"date": "2023-03-07", "close": 9.8, "volume": 442093.0}, {"date": "2023-03-08", "close": 9.6, "volume": 845042.0}, {"date": "2023-03-09", "close": 9.17, "volume": 1873002.0}, {"date": "2023-03-10", "close": 8.83, "volume": 1662129.0}, {"date": "2023-03-13", "close": 8.95, "volume": 1832070.0}, {"date": "2023-03-14", "close": 9.29, "volume": 1170328.0}, {"date": "2023-03-15", "close": 9.15, "volume": 1461267.0}, {"date": "2023-03-16", "close": 9.74, "volume": 1621928.0}, {"date": "2023-03-17", "close": 8.94, "volume": 3050548.0}, {"date": "2023-03-20", "close": 9.08, "volume": 971876.0}, {"date": "2023-03-21", "close": 9.11, "volume": 819107.0}, {"date": "2023-03-22", "close": 8.88, "volume": 904108.0}, {"date": "2023-03-23", "close": 8.69, "volume": 693762.0}, {"date": "2023-03-24", "close": 9.18, "volume": 824446.0}, {"date": "2023-03-27", "close": 9.38, "volume": 565659.0}, {"date": "2023-03-28", "close": 9.45, "volume": 501168.0}, {"date": "2023-03-29", "close": 9.65, "volume": 547862.0}, {"date": "2023-03-30", "close": 9.72, "volume": 460432.0}, {"date": "2023-03-31", "close": 9.96, "volume": 761934.0}, {"date": "2023-04-03", "close": 9.95, "volume": 526443.0}, {"date": "2023-04-04", "close": 10.035, "volume": 524447.0}, {"date": "2023-04-05", "close": 10.15, "volume": 429048.0}, {"date": "2023-04-06", "close": 10.17, "volume": 335288.0}, {"date": "2023-04-10", "close": 10.17, "volume": 855524.0}, {"date": "2023-04-11", "close": 10.22, "volume": 445779.0}, {"date": "2023-04-12", "close": 10.14, "volume": 474473.0}, {"date": "2023-04-13", "close": 10.13, "volume": 487336.0}, {"date": "2023-04-14", "close": 9.98, "volume": 607438.0}, {"date": "2023-04-17", "close": 10.17, "volume": 701576.0}, {"date": "2023-04-18", "close": 9.89, "volume": 533251.0}, {"date": "2023-04-19", "close": 10.14, "volume": 454787.0}, {"date": "2023-04-20", "close": 10.15, "volume": 411190.0}, {"date": "2023-04-21", "close": 10.21, "volume": 375638.0}, {"date": "2023-04-24", "close": 10.2, "volume": 488814.0}, {"date": "2023-04-25", "close": 10.04, "volume": 429875.0}, {"date": "2023-04-26", "close": 9.97, "volume": 770563.0}, {"date": "2023-04-27", "close": 10.16, "volume": 618282.0}, {"date": "2023-04-28", "close": 10.28, "volume": 618036.0}, {"date": "2023-05-01", "close": 10.01, "volume": 433813.0}, {"date": "2023-05-02", "close": 9.56, "volume": 730626.0}, {"date": "2023-05-03", "close": 9.6, "volume": 585522.0}, {"date": "2023-05-04", "close": 9.54, "volume": 792807.0}, {"date": "2023-05-05", "close": 9.76, "volume": 699722.0}, {"date": "2023-05-08", "close": 9.87, "volume": 614125.0}, {"date": "2023-05-09", "close": 9.7, "volume": 561699.0}, {"date": "2023-05-10", "close": 9.75, "volume": 825986.0}, {"date": "2023-05-11", "close": 9.74, "volume": 514849.0}, {"date": "2023-05-12", "close": 9.72, "volume": 517754.0}, {"date": "2023-05-15", "close": 9.73, "volume": 566943.0}, {"date": "2023-05-16", "close": 9.57, "volume": 436781.0}, {"date": "2023-05-17", "close": 9.78, "volume": 535439.0}, {"date": "2023-05-18", "close": 9.94, "volume": 458063.0}, {"date": "2023-05-19", "close": 9.81, "volume": 312103.0}, {"date": "2023-05-22", "close": 9.96, "volume": 439187.0}, {"date": "2023-05-23", "close": 9.94, "volume": 534236.0}, {"date": "2023-05-24", "close": 9.67, "volume": 619737.0}, {"date": "2023-05-25", "close": 9.3, "volume": 559001.0}, {"date": "2023-05-26", "close": 9.61, "volume": 465775.0}, {"date": "2023-05-30", "close": 9.76, "volume": 554162.0}, {"date": "2023-05-31", "close": 9.77, "volume": 603036.0}, {"date": "2023-06-01", "close": 9.95, "volume": 540869.0}, {"date": "2023-06-02", "close": 10.27, "volume": 890352.0}, {"date": "2023-06-05", "close": 10.11, "volume": 693134.0}, {"date": "2023-06-06", "close": 10.21, "volume": 641336.0}, {"date": "2023-06-07", "close": 9.94, "volume": 1321408.0}, {"date": "2023-06-08", "close": 10.05, "volume": 597282.0}, {"date": "2023-06-09", "close": 9.96, "volume": 437604.0}, {"date": "2023-06-12", "close": 10.04, "volume": 640177.0}, {"date": "2023-06-13", "close": 10.1, "volume": 911858.0}, {"date": "2023-06-14", "close": 10.12, "volume": 879696.0}, {"date": "2023-06-15", "close": 9.98, "volume": 700201.0}, {"date": "2023-06-16", "close": 9.94, "volume": 2117944.0}, {"date": "2023-06-20", "close": 9.83, "volume": 514155.0}, {"date": "2023-06-21", "close": 9.91, "volume": 518958.0}, {"date": "2023-06-22", "close": 9.85, "volume": 481991.0}, {"date": "2023-06-23", "close": 9.65, "volume": 1115378.0}, {"date": "2023-06-26", "close": 9.77, "volume": 424761.0}, {"date": "2023-06-27", "close": 9.91, "volume": 482717.0}, {"date": "2023-06-28", "close": 9.95, "volume": 383599.0}, {"date": "2023-06-29", "close": 9.93, "volume": 384168.0}, {"date": "2023-06-30", "close": 9.92, "volume": 570397.0}, {"date": "2023-07-03", "close": 9.93, "volume": 253400.0}, {"date": "2023-07-05", "close": 9.76, "volume": 455224.0}, {"date": "2023-07-06", "close": 9.53, "volume": 623414.0}, {"date": "2023-07-07", "close": 9.68, "volume": 440051.0}, {"date": "2023-07-10", "close": 9.95, "volume": 511007.0}, {"date": "2023-07-11", "close": 10.0, "volume": 345220.0}, {"date": "2023-07-12", "close": 10.15, "volume": 653998.0}, {"date": "2023-07-13", "close": 10.18, "volume": 466620.0}, {"date": "2023-07-14", "close": 10.19, "volume": 413153.0}, {"date": "2023-07-17", "close": 10.21, "volume": 414529.0}, {"date": "2023-07-18", "close": 10.31, "volume": 476795.0}, {"date": "2023-07-19", "close": 10.43, "volume": 420445.0}, {"date": "2023-07-20", "close": 10.33, "volume": 533124.0}, {"date": "2023-07-21", "close": 10.34, "volume": 388259.0}, {"date": "2023-07-24", "close": 10.39, "volume": 489171.0}, {"date": "2023-07-25", "close": 10.44, "volume": 325594.0}, {"date": "2023-07-26", "close": 10.49, "volume": 456959.0}, {"date": "2023-07-27", "close": 10.3, "volume": 820070.0}, {"date": "2023-07-28", "close": 10.34, "volume": 440071.0}, {"date": "2023-07-31", "close": 10.15, "volume": 675759.0}, {"date": "2023-08-01", "close": 10.07, "volume": 471868.0}, {"date": "2023-08-02", "close": 10.04, "volume": 462522.0}, {"date": "2023-08-03", "close": 9.07, "volume": 1473669.0}, {"date": "2023-08-04", "close": 9.17, "volume": 540218.0}, {"date": "2023-08-07", "close": 9.08, "volume": 884769.0}, {"date": "2023-08-08", "close": 9.05, "volume": 631055.0}, {"date": "2023-08-09", "close": 9.02, "volume": 644179.0}, {"date": "2023-08-10", "close": 9.05, "volume": 607509.0}, {"date": "2023-08-11", "close": 9.05, "volume": 425372.0}, {"date": "2023-08-14", "close": 8.95, "volume": 560950.0}, {"date": "2023-08-15", "close": 8.95, "volume": 692427.0}, {"date": "2023-08-16", "close": 8.89, "volume": 499149.0}, {"date": "2023-08-17", "close": 8.85, "volume": 475337.0}, {"date": "2023-08-18", "close": 8.85, "volume": 664393.0}, {"date": "2023-08-21", "close": 8.9, "volume": 539035.0}, {"date": "2023-08-22", "close": 8.9, "volume": 387388.0}, {"date": "2023-08-23", "close": 9.09, "volume": 519220.0}, {"date": "2023-08-24", "close": 9.08, "volume": 488668.0}, {"date": "2023-08-25", "close": 9.15, "volume": 616447.0}, {"date": "2023-08-28", "close": 9.46, "volume": 632734.0}, {"date": "2023-08-29", "close": 9.57, "volume": 571800.0}, {"date": "2023-08-30", "close": 9.56, "volume": 604655.0}, {"date": "2023-08-31", "close": 9.52, "volume": 494659.0}, {"date": "2023-09-01", "close": 9.57, "volume": 344797.0}, {"date": "2023-09-05", "close": 9.3, "volume": 622879.0}, {"date": "2023-09-06", "close": 9.22, "volume": 488831.0}, {"date": "2023-09-07", "close": 9.2, "volume": 680938.0}, {"date": "2023-09-08", "close": 9.21, "volume": 658772.0}, {"date": "2023-09-11", "close": 9.25, "volume": 425625.0}, {"date": "2023-09-12", "close": 9.32, "volume": 530977.0}, {"date": "2023-09-13", "close": 9.39, "volume": 711169.0}, {"date": "2023-09-14", "close": 9.55, "volume": 604833.0}, {"date": "2023-09-15", "close": 9.61, "volume": 1751498.0}, {"date": "2023-09-18", "close": 9.59, "volume": 871552.0}, {"date": "2023-09-19", "close": 9.59, "volume": 894183.0}, {"date": "2023-09-20", "close": 9.05, "volume": 1158966.0}, {"date": "2023-09-21", "close": 8.46, "volume": 1160358.0}, {"date": "2023-09-22", "close": 8.72, "volume": 651117.0}, {"date": "2023-09-25", "close": 8.63, "volume": 836918.0}, {"date": "2023-09-26", "close": 8.4, "volume": 851519.0}, {"date": "2023-09-27", "close": 8.34, "volume": 522977.0}, {"date": "2023-09-28", "close": 8.44, "volume": 591947.0}, {"date": "2023-09-29", "close": 8.49, "volume": 680476.0}, {"date": "2023-10-02", "close": 8.33, "volume": 904008.0}, {"date": "2023-10-03", "close": 8.15, "volume": 875524.0}, {"date": "2023-10-04", "close": 8.14, "volume": 699507.0}, {"date": "2023-10-05", "close": 8.23, "volume": 555255.0}, {"date": "2023-10-06", "close": 8.32, "volume": 755348.0}, {"date": "2023-10-09", "close": 8.57, "volume": 495275.0}, {"date": "2023-10-10", "close": 8.61, "volume": 583266.0}, {"date": "2023-10-11", "close": 8.76, "volume": 375404.0}, {"date": "2023-10-12", "close": 8.6, "volume": 319516.0}, {"date": "2023-10-13", "close": 8.43, "volume": 613910.0}, {"date": "2023-10-16", "close": 8.6, "volume": 581620.0}, {"date": "2023-10-17", "close": 8.51, "volume": 507075.0}, {"date": "2023-10-18", "close": 8.24, "volume": 433310.0}, {"date": "2023-10-19", "close": 7.89, "volume": 1102001.0}, {"date": "2023-10-20", "close": 7.81, "volume": 676033.0}, {"date": "2023-10-23", "close": 7.7, "volume": 594211.0}, {"date": "2023-10-24", "close": 7.7, "volume": 568923.0}, {"date": "2023-10-25", "close": 7.4, "volume": 757297.0}, {"date": "2023-10-26", "close": 7.58, "volume": 597857.0}, {"date": "2023-10-27", "close": 7.58, "volume": 702557.0}, {"date": "2023-10-30", "close": 7.7, "volume": 753810.0}, {"date": "2023-10-31", "close": 7.79, "volume": 663392.0}, {"date": "2023-11-01", "close": 7.93, "volume": 710081.0}, {"date": "2023-11-02", "close": 7.83, "volume": 1198751.0}, {"date": "2023-11-03", "close": 8.0, "volume": 812854.0}, {"date": "2023-11-06", "close": 7.9, "volume": 701298.0}, {"date": "2023-11-07", "close": 7.99, "volume": 469599.0}, {"date": "2023-11-08", "close": 7.98, "volume": 318844.0}, {"date": "2023-11-09", "close": 7.83, "volume": 420241.0}, {"date": "2023-11-10", "close": 7.93, "volume": 577141.0}, {"date": "2023-11-13", "close": 7.8, "volume": 364365.0}, {"date": "2023-11-14", "close": 8.32, "volume": 774082.0}, {"date": "2023-11-15", "close": 8.45, "volume": 741471.0}, {"date": "2023-11-16", "close": 8.38, "volume": 653645.0}, {"date": "2023-11-17", "close": 8.57, "volume": 997382.0}, {"date": "2023-11-20", "close": 8.63, "volume": 642670.0}, {"date": "2023-11-21", "close": 8.59, "volume": 482805.0}, {"date": "2023-11-22", "close": 8.63, "volume": 373250.0}, {"date": "2023-11-24", "close": 8.6, "volume": 137008.0}, {"date": "2023-11-27", "close": 8.64, "volume": 474091.0}, {"date": "2023-11-28", "close": 8.65, "volume": 543238.0}, {"date": "2023-11-29", "close": 8.86, "volume": 601773.0}, {"date": "2023-11-30", "close": 8.79, "volume": 519031.0}, {"date": "2023-12-01", "close": 9.16, "volume": 866365.0}, {"date": "2023-12-04", "close": 9.2, "volume": 481967.0}, {"date": "2023-12-05", "close": 9.11, "volume": 372925.0}, {"date": "2023-12-06", "close": 8.95, "volume": 577746.0}, {"date": "2023-12-07", "close": 8.94, "volume": 511394.0}, {"date": "2023-12-08", "close": 8.94, "volume": 533981.0}, {"date": "2023-12-11", "close": 8.8, "volume": 774022.0}, {"date": "2023-12-12", "close": 8.93, "volume": 543655.0}, {"date": "2023-12-13", "close": 9.37, "volume": 1089313.0}, {"date": "2023-12-14", "close": 9.58, "volume": 1320488.0}, {"date": "2023-12-15", "close": 8.53, "volume": 8331754.0}, {"date": "2023-12-18", "close": 8.665, "volume": 935417.0}, {"date": "2023-12-19", "close": 8.93, "volume": 1030160.0}, {"date": "2023-12-20", "close": 8.71, "volume": 1004682.0}, {"date": "2023-12-21", "close": 8.86, "volume": 795946.0}, {"date": "2023-12-22", "close": 8.63, "volume": 1081410.0}, {"date": "2023-12-26", "close": 8.7, "volume": 683979.0}, {"date": "2023-12-27", "close": 8.73, "volume": 619063.0}, {"date": "2023-12-28", "close": 8.69, "volume": 707639.0}, {"date": "2023-12-29", "close": 8.53, "volume": 891755.0}, {"date": "2024-01-02", "close": 8.34, "volume": 675442.0}, {"date": "2024-01-03", "close": 8.16, "volume": 569950.0}, {"date": "2024-01-04", "close": 8.19, "volume": 524327.0}, {"date": "2024-01-05", "close": 8.25, "volume": 369131.0}, {"date": "2024-01-08", "close": 8.47, "volume": 453112.0}, {"date": "2024-01-09", "close": 8.43, "volume": 346156.0}, {"date": "2024-01-10", "close": 8.46, "volume": 477313.0}, {"date": "2024-01-11", "close": 8.35, "volume": 385015.0}, {"date": "2024-01-12", "close": 8.45, "volume": 440450.0}, {"date": "2024-01-16", "close": 8.27, "volume": 492675.0}, {"date": "2024-01-17", "close": 8.07, "volume": 411390.0}, {"date": "2024-01-18", "close": 8.15, "volume": 505646.0}, {"date": "2024-01-19", "close": 8.31, "volume": 503687.0}, {"date": "2024-01-22", "close": 8.3, "volume": 497137.0}, {"date": "2024-01-23", "close": 8.34, "volume": 365925.0}, {"date": "2024-01-24", "close": 8.23, "volume": 431874.0}, {"date": "2024-01-25", "close": 8.4, "volume": 389389.0}, {"date": "2024-01-26", "close": 8.38, "volume": 421724.0}, {"date": "2024-01-29", "close": 8.47, "volume": 487160.0}, {"date": "2024-01-30", "close": 8.18, "volume": 484752.0}, {"date": "2024-01-31", "close": 7.84, "volume": 572175.0}, {"date": "2024-02-01", "close": 7.97, "volume": 657305.0}, {"date": "2024-02-02", "close": 7.71, "volume": 644393.0}, {"date": "2024-02-05", "close": 7.54, "volume": 839059.0}, {"date": "2024-02-06", "close": 7.56, "volume": 526074.0}, {"date": "2024-02-07", "close": 7.35, "volume": 954196.0}, {"date": "2024-02-08", "close": 7.38, "volume": 561240.0}, {"date": "2024-02-09", "close": 7.54, "volume": 599092.0}, {"date": "2024-02-12", "close": 7.66, "volume": 463932.0}, {"date": "2024-02-13", "close": 7.18, "volume": 716762.0}, {"date": "2024-02-14", "close": 7.14, "volume": 671467.0}, {"date": "2024-02-15", "close": 7.53, "volume": 872240.0}, {"date": "2024-02-16", "close": 7.59, "volume": 462652.0}, {"date": "2024-02-20", "close": 7.51, "volume": 433145.0}, {"date": "2024-02-21", "close": 7.39, "volume": 580089.0}, {"date": "2024-02-22", "close": 7.23, "volume": 947186.0}, {"date": "2024-02-23", "close": 7.34, "volume": 814795.0}, {"date": "2024-02-26", "close": 7.1, "volume": 631224.0}, {"date": "2024-02-27", "close": 7.11, "volume": 641727.0}, {"date": "2024-02-28", "close": 6.99, "volume": 439787.0}, {"date": "2024-02-29", "close": 7.21, "volume": 813039.0}, {"date": "2024-03-01", "close": 7.13, "volume": 431229.0}, {"date": "2024-03-04", "close": 7.03, "volume": 667435.0}, {"date": "2024-03-05", "close": 6.98, "volume": 536446.0}, {"date": "2024-03-06", "close": 7.05, "volume": 541946.0}, {"date": "2024-03-07", "close": 7.17, "volume": 424244.0}, {"date": "2024-03-08", "close": 7.21, "volume": 448414.0}, {"date": "2024-03-11", "close": 7.27, "volume": 412403.0}, {"date": "2024-03-12", "close": 7.27, "volume": 425844.0}, {"date": "2024-03-13", "close": 7.32, "volume": 586521.0}, {"date": "2024-03-14", "close": 7.1, "volume": 649490.0}, {"date": "2024-03-15", "close": 7.21, "volume": 1668554.0}, {"date": "2024-03-18", "close": 7.16, "volume": 570641.0}, {"date": "2024-03-19", "close": 7.18, "volume": 539350.0}, {"date": "2024-03-20", "close": 7.31, "volume": 767707.0}, {"date": "2024-03-21", "close": 7.33, "volume": 1023637.0}, {"date": "2024-03-22", "close": 6.95, "volume": 744333.0}, {"date": "2024-03-25", "close": 6.99, "volume": 530718.0}, {"date": "2024-03-26", "close": 6.88, "volume": 437674.0}, {"date": "2024-03-27", "close": 7.13, "volume": 525712.0}, {"date": "2024-03-28", "close": 7.2, "volume": 495451.0}, {"date": "2024-04-01", "close": 7.26, "volume": 647230.0}, {"date": "2024-04-02", "close": 7.16, "volume": 702078.0}, {"date": "2024-04-03", "close": 7.24, "volume": 435564.0}, {"date": "2024-04-04", "close": 7.2, "volume": 560173.0}, {"date": "2024-04-05", "close": 7.13, "volume": 557244.0}, {"date": "2024-04-08", "close": 7.24, "volume": 463692.0}, {"date": "2024-04-09", "close": 7.33, "volume": 293834.0}, {"date": "2024-04-10", "close": 6.95, "volume": 795652.0}, {"date": "2024-04-11", "close": 7.07, "volume": 764444.0}, {"date": "2024-04-12", "close": 6.98, "volume": 635959.0}, {"date": "2024-04-15", "close": 6.87, "volume": 676010.0}, {"date": "2024-04-16", "close": 6.73, "volume": 875838.0}, {"date": "2024-04-17", "close": 6.82, "volume": 518389.0}, {"date": "2024-04-18", "close": 6.82, "volume": 565171.0}, {"date": "2024-04-19", "close": 6.96, "volume": 1029766.0}, {"date": "2024-04-22", "close": 7.06, "volume": 476438.0}, {"date": "2024-04-23", "close": 7.2, "volume": 586903.0}, {"date": "2024-04-24", "close": 7.1, "volume": 519855.0}, {"date": "2024-04-25", "close": 6.97, "volume": 679888.0}, {"date": "2024-04-26", "close": 7.04, "volume": 322987.0}, {"date": "2024-04-29", "close": 6.975, "volume": 471716.0}, {"date": "2024-04-30", "close": 6.85, "volume": 467094.0}, {"date": "2024-05-01", "close": 7.02, "volume": 488255.0}, {"date": "2024-05-02", "close": 6.265, "volume": 2388833.0}, {"date": "2024-05-03", "close": 6.21, "volume": 1433394.0}, {"date": "2024-05-06", "close": 6.15, "volume": 1020479.0}, {"date": "2024-05-07", "close": 6.15, "volume": 889138.0}, {"date": "2024-05-08", "close": 6.02, "volume": 819776.0}, {"date": "2024-05-09", "close": 6.18, "volume": 638978.0}, {"date": "2024-05-10", "close": 6.15, "volume": 516746.0}, {"date": "2024-05-13", "close": 6.14, "volume": 607139.0}, {"date": "2024-05-14", "close": 6.23, "volume": 584987.0}, {"date": "2024-05-15", "close": 6.27, "volume": 433596.0}, {"date": "2024-05-16", "close": 6.33, "volume": 393623.0}, {"date": "2024-05-17", "close": 6.27, "volume": 430558.0}, {"date": "2024-05-20", "close": 6.17, "volume": 332691.0}, {"date": "2024-05-21", "close": 6.1, "volume": 489098.0}, {"date": "2024-05-22", "close": 6.1, "volume": 502460.0}, {"date": "2024-05-23", "close": 5.77, "volume": 867411.0}, {"date": "2024-05-24", "close": 5.9, "volume": 791168.0}, {"date": "2024-05-28", "close": 5.9, "volume": 681949.0}, {"date": "2024-05-29", "close": 5.69, "volume": 857439.0}, {"date": "2024-05-30", "close": 5.87, "volume": 874840.0}, {"date": "2024-05-31", "close": 5.95, "volume": 910278.0}, {"date": "2024-06-03", "close": 5.995, "volume": 520267.0}, {"date": "2024-06-04", "close": 5.96, "volume": 378304.0}, {"date": "2024-06-05", "close": 6.01, "volume": 591773.0}, {"date": "2024-06-06", "close": 5.91, "volume": 469169.0}, {"date": "2024-06-07", "close": 5.82, "volume": 478011.0}, {"date": "2024-06-10", "close": 5.85, "volume": 520847.0}, {"date": "2024-06-11", "close": 5.84, "volume": 542912.0}, {"date": "2024-06-12", "close": 5.96, "volume": 678015.0}, {"date": "2024-06-13", "close": 6.04, "volume": 449238.0}, {"date": "2024-06-14", "close": 6.04, "volume": 534779.0}, {"date": "2024-06-17", "close": 6.05, "volume": 794749.0}, {"date": "2024-06-18", "close": 6.03, "volume": 448540.0}, {"date": "2024-06-20", "close": 6.11, "volume": 866745.0}, {"date": "2024-06-21", "close": 6.24, "volume": 2440815.0}, {"date": "2024-06-24", "close": 6.23, "volume": 468253.0}, {"date": "2024-06-25", "close": 6.18, "volume": 319866.0}, {"date": "2024-06-26", "close": 6.11, "volume": 733443.0}, {"date": "2024-06-27", "close": 5.91, "volume": 933885.0}, {"date": "2024-06-28", "close": 5.84, "volume": 1274312.0}, {"date": "2024-07-01", "close": 5.73, "volume": 748265.0}, {"date": "2024-07-02", "close": 5.91, "volume": 515109.0}, {"date": "2024-07-03", "close": 5.95, "volume": 275693.0}, {"date": "2024-07-05", "close": 5.89, "volume": 496332.0}, {"date": "2024-07-08", "close": 5.95, "volume": 443405.0}, {"date": "2024-07-09", "close": 5.99, "volume": 349200.0}, {"date": "2024-07-10", "close": 6.13, "volume": 390626.0}, {"date": "2024-07-11", "close": 6.43, "volume": 670198.0}, {"date": "2024-07-12", "close": 6.49, "volume": 509293.0}, {"date": "2024-07-15", "close": 6.55, "volume": 475210.0}, {"date": "2024-07-16", "close": 6.8, "volume": 662745.0}, {"date": "2024-07-17", "close": 6.85, "volume": 504856.0}, {"date": "2024-07-18", "close": 6.7, "volume": 451559.0}, {"date": "2024-07-19", "close": 6.64, "volume": 415351.0}, {"date": "2024-07-22", "close": 6.7, "volume": 323733.0}, {"date": "2024-07-23", "close": 6.76, "volume": 440320.0}, {"date": "2024-07-24", "close": 6.46, "volume": 503209.0}, {"date": "2024-07-25", "close": 6.52, "volume": 425857.0}, {"date": "2024-07-26", "close": 6.68, "volume": 586821.0}, {"date": "2024-07-29", "close": 6.54, "volume": 523199.0}, {"date": "2024-07-30", "close": 6.6, "volume": 354697.0}, {"date": "2024-07-31", "close": 6.48, "volume": 551021.0}, {"date": "2024-08-01", "close": 6.35, "volume": 774142.0}, {"date": "2024-08-02", "close": 6.17, "volume": 686127.0}, {"date": "2024-08-05", "close": 5.85, "volume": 902630.0}, {"date": "2024-08-06", "close": 6.11, "volume": 600883.0}, {"date": "2024-08-07", "close": 6.24, "volume": 437010.0}, {"date": "2024-08-08", "close": 6.33, "volume": 346556.0}, {"date": "2024-08-09", "close": 6.28, "volume": 286593.0}, {"date": "2024-08-12", "close": 6.12, "volume": 308127.0}, {"date": "2024-08-13", "close": 6.17, "volume": 340097.0}, {"date": "2024-08-14", "close": 6.23, "volume": 237604.0}, {"date": "2024-08-15", "close": 6.36, "volume": 375723.0}, {"date": "2024-08-16", "close": 6.4, "volume": 316020.0}, {"date": "2024-08-19", "close": 6.46, "volume": 292703.0}, {"date": "2024-08-20", "close": 6.39, "volume": 268245.0}, {"date": "2024-08-21", "close": 6.44, "volume": 307121.0}, {"date": "2024-08-22", "close": 6.5, "volume": 429236.0}, {"date": "2024-08-23", "close": 6.65, "volume": 518055.0}, {"date": "2024-08-26", "close": 6.7, "volume": 489895.0}, {"date": "2024-08-27", "close": 6.63, "volume": 257724.0}, {"date": "2024-08-28", "close": 6.62, "volume": 358618.0}, {"date": "2024-08-29", "close": 6.66, "volume": 338709.0}, {"date": "2024-08-30", "close": 6.67, "volume": 234653.0}, {"date": "2024-09-03", "close": 6.45, "volume": 368888.0}, {"date": "2024-09-04", "close": 6.3, "volume": 373811.0}, {"date": "2024-09-05", "close": 6.41, "volume": 321585.0}, {"date": "2024-09-06", "close": 6.38, "volume": 235063.0}, {"date": "2024-09-09", "close": 6.33, "volume": 415207.0}, {"date": "2024-09-10", "close": 6.32, "volume": 440943.0}, {"date": "2024-09-11", "close": 6.34, "volume": 335027.0}, {"date": "2024-09-12", "close": 6.48, "volume": 326855.0}, {"date": "2024-09-13", "close": 6.61, "volume": 316137.0}, {"date": "2024-09-16", "close": 6.75, "volume": 510487.0}, {"date": "2024-09-17", "close": 6.76, "volume": 440111.0}, {"date": "2024-09-18", "close": 6.84, "volume": 467973.0}, {"date": "2024-09-19", "close": 6.85, "volume": 518332.0}, {"date": "2024-09-20", "close": 6.74, "volume": 2541592.0}, {"date": "2024-09-23", "close": 6.64, "volume": 455011.0}, {"date": "2024-09-24", "close": 6.69, "volume": 422942.0}, {"date": "2024-09-25", "close": 6.52, "volume": 489187.0}, {"date": "2024-09-26", "close": 6.57, "volume": 375276.0}, {"date": "2024-09-27", "close": 6.53, "volume": 512004.0}, {"date": "2024-09-30", "close": 6.33, "volume": 525720.0}, {"date": "2024-10-01", "close": 6.12, "volume": 463729.0}, {"date": "2024-10-02", "close": 5.99, "volume": 477637.0}, {"date": "2024-10-03", "close": 5.89, "volume": 645756.0}, {"date": "2024-10-04", "close": 5.83, "volume": 711835.0}, {"date": "2024-10-07", "close": 5.66, "volume": 639492.0}, {"date": "2024-10-08", "close": 5.64, "volume": 737539.0}, {"date": "2024-10-09", "close": 5.63, "volume": 506450.0}, {"date": "2024-10-10", "close": 5.55, "volume": 748672.0}, {"date": "2024-10-11", "close": 5.47, "volume": 756078.0}, {"date": "2024-10-14", "close": 5.53, "volume": 782014.0}, {"date": "2024-10-15", "close": 5.65, "volume": 723885.0}, {"date": "2024-10-16", "close": 5.79, "volume": 628491.0}, {"date": "2024-10-17", "close": 5.61, "volume": 528389.0}, {"date": "2024-10-18", "close": 5.58, "volume": 485612.0}, {"date": "2024-10-21", "close": 5.39, "volume": 910235.0}, {"date": "2024-10-22", "close": 5.31, "volume": 825320.0}, {"date": "2024-10-23", "close": 5.23, "volume": 553459.0}, {"date": "2024-10-24", "close": 5.26, "volume": 531556.0}, {"date": "2024-10-25", "close": 5.24, "volume": 700222.0}, {"date": "2024-10-28", "close": 5.28, "volume": 964734.0}, {"date": "2024-10-29", "close": 5.44, "volume": 1123375.0}, {"date": "2024-10-30", "close": 5.6, "volume": 1386126.0}, {"date": "2024-10-31", "close": 5.77, "volume": 1550913.0}, {"date": "2024-11-01", "close": 5.72, "volume": 1664665.0}, {"date": "2024-11-04", "close": 5.68, "volume": 1273322.0}, {"date": "2024-11-05", "close": 5.71, "volume": 940430.0}, {"date": "2024-11-06", "close": 5.8, "volume": 1243464.0}, {"date": "2024-11-07", "close": 5.89, "volume": 709881.0}, {"date": "2024-11-08", "close": 5.96, "volume": 697272.0}, {"date": "2024-11-11", "close": 6.03, "volume": 685374.0}, {"date": "2024-11-12", "close": 5.78, "volume": 686251.0}, {"date": "2024-11-13", "close": 5.8, "volume": 683900.0}, {"date": "2024-11-14", "close": 5.92, "volume": 990309.0}, {"date": "2024-11-15", "close": 5.96, "volume": 573790.0}, {"date": "2024-11-18", "close": 5.96, "volume": 717397.0}, {"date": "2024-11-19", "close": 5.94, "volume": 628854.0}, {"date": "2024-11-20", "close": 5.8, "volume": 745223.0}, {"date": "2024-11-21", "close": 5.89, "volume": 589314.0}, {"date": "2024-11-22", "close": 5.98, "volume": 498718.0}, {"date": "2024-11-25", "close": 6.14, "volume": 1058533.0}, {"date": "2024-11-26", "close": 6.01, "volume": 682575.0}, {"date": "2024-11-27", "close": 6.22, "volume": 743050.0}, {"date": "2024-11-29", "close": 6.14, "volume": 526303.0}, {"date": "2024-12-02", "close": 6.17, "volume": 1434129.0}, {"date": "2024-12-03", "close": 6.04, "volume": 796622.0}, {"date": "2024-12-04", "close": 6.09, "volume": 529238.0}, {"date": "2024-12-05", "close": 6.18, "volume": 614261.0}, {"date": "2024-12-06", "close": 6.31, "volume": 888755.0}, {"date": "2024-12-09", "close": 6.57, "volume": 1452242.0}, {"date": "2024-12-10", "close": 6.55, "volume": 606767.0}, {"date": "2024-12-11", "close": 6.48, "volume": 613592.0}, {"date": "2024-12-12", "close": 6.44, "volume": 514838.0}, {"date": "2024-12-13", "close": 6.51, "volume": 436458.0}, {"date": "2024-12-16", "close": 6.52, "volume": 527955.0}, {"date": "2024-12-17", "close": 6.37, "volume": 1071546.0}, {"date": "2024-12-18", "close": 6.04, "volume": 962750.0}, {"date": "2024-12-19", "close": 5.88, "volume": 1115206.0}, {"date": "2024-12-20", "close": 5.94, "volume": 4768201.0}, {"date": "2024-12-23", "close": 5.84, "volume": 724163.0}, {"date": "2024-12-24", "close": 5.9, "volume": 317580.0}, {"date": "2024-12-26", "close": 5.85, "volume": 536264.0}, {"date": "2024-12-27", "close": 5.79, "volume": 818190.0}, {"date": "2024-12-30", "close": 5.77, "volume": 687777.0}, {"date": "2024-12-31", "close": 6.06, "volume": 771004.0}, {"date": "2025-01-02", "close": 6.14, "volume": 481937.0}, {"date": "2025-01-03", "close": 6.31, "volume": 635930.0}, {"date": "2025-01-06", "close": 6.26, "volume": 567244.0}, {"date": "2025-01-07", "close": 6.08, "volume": 977541.0}, {"date": "2025-01-08", "close": 5.99, "volume": 471458.0}, {"date": "2025-01-10", "close": 5.73, "volume": 1107209.0}, {"date": "2025-01-13", "close": 5.71, "volume": 730953.0}, {"date": "2025-01-14", "close": 5.82, "volume": 469351.0}, {"date": "2025-01-15", "close": 5.88, "volume": 488096.0}, {"date": "2025-01-16", "close": 5.93, "volume": 458663.0}, {"date": "2025-01-17", "close": 5.97, "volume": 434348.0}, {"date": "2025-01-21", "close": 6.0, "volume": 430443.0}, {"date": "2025-01-22", "close": 5.95, "volume": 575333.0}, {"date": "2025-01-23", "close": 5.91, "volume": 637965.0}, {"date": "2025-01-24", "close": 5.92, "volume": 513108.0}, {"date": "2025-01-27", "close": 6.05, "volume": 588185.0}, {"date": "2025-01-28", "close": 5.99, "volume": 506063.0}, {"date": "2025-01-29", "close": 5.92, "volume": 475915.0}, {"date": "2025-01-30", "close": 6.04, "volume": 422153.0}, {"date": "2025-01-31", "close": 6.03, "volume": 652186.0}, {"date": "2025-02-03", "close": 5.99, "volume": 659482.0}, {"date": "2025-02-04", "close": 6.04, "volume": 353462.0}, {"date": "2025-02-05", "close": 6.05, "volume": 407586.0}, {"date": "2025-02-06", "close": 6.17, "volume": 502582.0}, {"date": "2025-02-07", "close": 6.12, "volume": 392579.0}, {"date": "2025-02-10", "close": 6.17, "volume": 470877.0}, {"date": "2025-02-11", "close": 6.18, "volume": 393013.0}, {"date": "2025-02-12", "close": 6.04, "volume": 546617.0}, {"date": "2025-02-13", "close": 6.09, "volume": 373429.0}, {"date": "2025-02-14", "close": 6.15, "volume": 351147.0}, {"date": "2025-02-18", "close": 6.06, "volume": 562658.0}, {"date": "2025-02-19", "close": 5.99, "volume": 980636.0}, {"date": "2025-02-20", "close": 6.43, "volume": 2359613.0}, {"date": "2025-02-21", "close": 6.46, "volume": 1253376.0}, {"date": "2025-02-24", "close": 6.71, "volume": 1087106.0}, {"date": "2025-02-25", "close": 6.85, "volume": 895843.0}, {"date": "2025-02-26", "close": 7.03, "volume": 1043012.0}, {"date": "2025-02-27", "close": 6.95, "volume": 717943.0}, {"date": "2025-02-28", "close": 7.01, "volume": 677496.0}, {"date": "2025-03-03", "close": 6.86, "volume": 769239.0}, {"date": "2025-03-04", "close": 6.76, "volume": 915868.0}, {"date": "2025-03-05", "close": 6.89, "volume": 665614.0}, {"date": "2025-03-06", "close": 6.83, "volume": 702852.0}, {"date": "2025-03-07", "close": 7.01, "volume": 809369.0}, {"date": "2025-03-10", "close": 6.82, "volume": 1156438.0}, {"date": "2025-03-11", "close": 6.66, "volume": 882467.0}, {"date": "2025-03-12", "close": 6.71, "volume": 696995.0}, {"date": "2025-03-13", "close": 6.58, "volume": 727526.0}, {"date": "2025-03-14", "close": 6.83, "volume": 517891.0}, {"date": "2025-03-17", "close": 6.81, "volume": 571698.0}, {"date": "2025-03-18", "close": 6.82, "volume": 731050.0}, {"date": "2025-03-19", "close": 6.88, "volume": 636479.0}, {"date": "2025-03-20", "close": 6.88, "volume": 413628.0}, {"date": "2025-03-21", "close": 6.79, "volume": 2236652.0}, {"date": "2025-03-24", "close": 6.8, "volume": 416010.0}, {"date": "2025-03-25", "close": 6.75, "volume": 434176.0}, {"date": "2025-03-26", "close": 6.66, "volume": 456600.0}, {"date": "2025-03-27", "close": 6.65, "volume": 342148.0}, {"date": "2025-03-28", "close": 6.5, "volume": 600753.0}, {"date": "2025-03-31", "close": 6.49, "volume": 974505.0}, {"date": "2025-04-01", "close": 6.49, "volume": 663735.0}, {"date": "2025-04-02", "close": 6.48, "volume": 439944.0}, {"date": "2025-04-03", "close": 6.35, "volume": 846512.0}, {"date": "2025-04-04", "close": 5.88, "volume": 1020499.0}, {"date": "2025-04-07", "close": 5.49, "volume": 1546936.0}, {"date": "2025-04-08", "close": 5.38, "volume": 1061548.0}, {"date": "2025-04-09", "close": 5.66, "volume": 2004006.0}, {"date": "2025-04-10", "close": 5.315, "volume": 903736.0}, {"date": "2025-04-11", "close": 5.325, "volume": 786676.0}, {"date": "2025-04-14", "close": 5.45, "volume": 871032.0}, {"date": "2025-04-15", "close": 5.44, "volume": 827137.0}, {"date": "2025-04-16", "close": 5.33, "volume": 642604.0}, {"date": "2025-04-17", "close": 5.43, "volume": 511584.0}, {"date": "2025-04-21", "close": 5.34, "volume": 573206.0}, {"date": "2025-04-22", "close": 5.56, "volume": 590783.0}, {"date": "2025-04-23", "close": 5.55, "volume": 588530.0}, {"date": "2025-04-24", "close": 5.59, "volume": 512159.0}, {"date": "2025-04-25", "close": 5.64, "volume": 618578.0}, {"date": "2025-04-28", "close": 5.75, "volume": 855471.0}, {"date": "2025-04-29", "close": 5.87, "volume": 789323.0}, {"date": "2025-04-30", "close": 5.87, "volume": 939539.0}, {"date": "2025-05-01", "close": 6.35, "volume": 1823614.0}, {"date": "2025-05-02", "close": 6.65, "volume": 1524972.0}, {"date": "2025-05-05", "close": 6.6, "volume": 652769.0}, {"date": "2025-05-06", "close": 6.44, "volume": 702760.0}, {"date": "2025-05-07", "close": 6.55, "volume": 777220.0}, {"date": "2025-05-08", "close": 6.58, "volume": 663300.0}, {"date": "2025-05-09", "close": 6.51, "volume": 662169.0}, {"date": "2025-05-12", "close": 6.74, "volume": 1096289.0}, {"date": "2025-05-13", "close": 6.84, "volume": 868993.0}, {"date": "2025-05-14", "close": 6.99, "volume": 1427096.0}, {"date": "2025-05-15", "close": 7.19, "volume": 1093688.0}, {"date": "2025-05-16", "close": 7.12, "volume": 721252.0}, {"date": "2025-05-19", "close": 7.02, "volume": 467920.0}, {"date": "2025-05-20", "close": 7.06, "volume": 472917.0}, {"date": "2025-05-21", "close": 6.51, "volume": 715463.0}, {"date": "2025-05-22", "close": 6.46, "volume": 830089.0}, {"date": "2025-05-23", "close": 6.42, "volume": 521415.0}, {"date": "2025-05-27", "close": 6.53, "volume": 449977.0}, {"date": "2025-05-28", "close": 6.59, "volume": 466992.0}, {"date": "2025-05-29", "close": 6.69, "volume": 347574.0}, {"date": "2025-05-30", "close": 6.53, "volume": 568125.0}, {"date": "2025-06-02", "close": 6.42, "volume": 793076.0}, {"date": "2025-06-03", "close": 6.55, "volume": 464002.0}, {"date": "2025-06-04", "close": 6.59, "volume": 424974.0}, {"date": "2025-06-05", "close": 6.66, "volume": 723916.0}, {"date": "2025-06-06", "close": 6.77, "volume": 523105.0}, {"date": "2025-06-09", "close": 6.81, "volume": 438374.0}, {"date": "2025-06-10", "close": 6.96, "volume": 512058.0}, {"date": "2025-06-11", "close": 6.91, "volume": 535421.0}, {"date": "2025-06-12", "close": 6.96, "volume": 492680.0}, {"date": "2025-06-13", "close": 6.85, "volume": 629728.0}, {"date": "2025-06-16", "close": 6.78, "volume": 708064.0}, {"date": "2025-06-17", "close": 6.65, "volume": 730597.0}, {"date": "2025-06-18", "close": 6.72, "volume": 773293.0}, {"date": "2025-06-20", "close": 6.68, "volume": 2132469.0}, {"date": "2025-06-23", "close": 6.46, "volume": 956485.0}, {"date": "2025-06-24", "close": 6.53, "volume": 651401.0}, {"date": "2025-06-25", "close": 6.46, "volume": 481370.0}, {"date": "2025-06-26", "close": 6.63, "volume": 661544.0}, {"date": "2025-06-27", "close": 6.65, "volume": 1120763.0}, {"date": "2025-06-30", "close": 6.7, "volume": 571596.0}, {"date": "2025-07-01", "close": 6.76, "volume": 598883.0}, {"date": "2025-07-02", "close": 6.82, "volume": 427257.0}, {"date": "2025-07-03", "close": 6.82, "volume": 278147.0}, {"date": "2025-07-07", "close": 6.63, "volume": 506897.0}, {"date": "2025-07-08", "close": 6.69, "volume": 344360.0}, {"date": "2025-07-09", "close": 6.75, "volume": 337716.0}, {"date": "2025-07-10", "close": 6.72, "volume": 425640.0}, {"date": "2025-07-11", "close": 6.65, "volume": 451070.0}, {"date": "2025-07-14", "close": 6.73, "volume": 638729.0}, {"date": "2025-07-15", "close": 6.64, "volume": 563985.0}, {"date": "2025-07-16", "close": 6.78, "volume": 682851.0}, {"date": "2025-07-17", "close": 6.69, "volume": 515949.0}, {"date": "2025-07-18", "close": 6.68, "volume": 649377.0}, {"date": "2025-07-21", "close": 6.73, "volume": 543521.0}, {"date": "2025-07-22", "close": 6.92, "volume": 743721.0}, {"date": "2025-07-23", "close": 6.98, "volume": 839854.0}, {"date": "2025-07-24", "close": 6.98, "volume": 483450.0}, {"date": "2025-07-25", "close": 7.01, "volume": 626661.0}, {"date": "2025-07-28", "close": 6.8, "volume": 581645.0}, {"date": "2025-07-29", "close": 6.82, "volume": 646122.0}, {"date": "2025-07-30", "close": 6.74, "volume": 819994.0}, {"date": "2025-07-31", "close": 6.33, "volume": 1887237.0}, {"date": "2025-08-01", "close": 6.58, "volume": 1662514.0}, {"date": "2025-08-04", "close": 6.72, "volume": 880200.0}, {"date": "2025-08-05", "close": 6.68, "volume": 635467.0}, {"date": "2025-08-06", "close": 6.57, "volume": 726661.0}, {"date": "2025-08-07", "close": 6.64, "volume": 479226.0}, {"date": "2025-08-08", "close": 6.64, "volume": 538454.0}, {"date": "2025-08-11", "close": 6.6, "volume": 547890.0}, {"date": "2025-08-12", "close": 6.79, "volume": 609463.0}, {"date": "2025-08-13", "close": 6.92, "volume": 726459.0}, {"date": "2025-08-14", "close": 6.83, "volume": 659027.0}, {"date": "2025-08-15", "close": 6.84, "volume": 382367.0}, {"date": "2025-08-18", "close": 6.82, "volume": 304918.0}, {"date": "2025-08-19", "close": 6.92, "volume": 477143.0}, {"date": "2025-08-20", "close": 7.04, "volume": 757190.0}, {"date": "2025-08-21", "close": 6.9, "volume": 602198.0}, {"date": "2025-08-22", "close": 7.14, "volume": 861219.0}, {"date": "2025-08-25", "close": 7.1, "volume": 557317.0}, {"date": "2025-08-26", "close": 7.16, "volume": 353633.0}, {"date": "2025-08-27", "close": 7.1, "volume": 480328.0}, {"date": "2025-08-28", "close": 7.06, "volume": 375657.0}, {"date": "2025-08-29", "close": 7.22, "volume": 433699.0}, {"date": "2025-09-02", "close": 7.11, "volume": 874036.0}, {"date": "2025-09-03", "close": 7.36, "volume": 364125.0}, {"date": "2025-09-04", "close": 7.37, "volume": 472856.0}, {"date": "2025-09-05", "close": 7.41, "volume": 519349.0}, {"date": "2025-09-08", "close": 7.3, "volume": 512686.0}, {"date": "2025-09-09", "close": 7.29, "volume": 448168.0}, {"date": "2025-09-10", "close": 7.23, "volume": 517736.0}, {"date": "2025-09-11", "close": 7.24, "volume": 883409.0}, {"date": "2025-09-12", "close": 7.13, "volume": 571175.0}, {"date": "2025-09-15", "close": 7.38, "volume": 774718.0}, {"date": "2025-09-16", "close": 7.24, "volume": 770766.0}, {"date": "2025-09-17", "close": 7.32, "volume": 718850.0}, {"date": "2025-09-18", "close": 7.4, "volume": 741632.0}, {"date": "2025-09-19", "close": 7.39, "volume": 2807566.0}, {"date": "2025-09-22", "close": 7.24, "volume": 690307.0}, {"date": "2025-09-23", "close": 7.31, "volume": 739407.0}, {"date": "2025-09-24", "close": 7.3, "volume": 1407218.0}, {"date": "2025-09-25", "close": 7.07, "volume": 570641.0}, {"date": "2025-09-26", "close": 7.02, "volume": 726288.0}, {"date": "2025-09-29", "close": 6.85, "volume": 587994.0}, {"date": "2025-09-30", "close": 6.97, "volume": 677833.0}, {"date": "2025-10-01", "close": 6.97, "volume": 712121.0}, {"date": "2025-10-02", "close": 6.92, "volume": 429274.0}, {"date": "2025-10-03", "close": 6.98, "volume": 546828.0}, {"date": "2025-10-06", "close": 6.8, "volume": 571184.0}, {"date": "2025-10-07", "close": 6.79, "volume": 689123.0}, {"date": "2025-10-08", "close": 6.9, "volume": 352209.0}, {"date": "2025-10-09", "close": 6.83, "volume": 449136.0}, {"date": "2025-10-10", "close": 6.8, "volume": 532186.0}, {"date": "2025-10-13", "close": 6.94, "volume": 484858.0}, {"date": "2025-10-14", "close": 7.0, "volume": 558529.0}, {"date": "2025-10-15", "close": 7.02, "volume": 342922.0}, {"date": "2025-10-16", "close": 6.78, "volume": 547397.0}, {"date": "2025-10-17", "close": 6.88, "volume": 560073.0}, {"date": "2025-10-20", "close": 6.93, "volume": 281310.0}, {"date": "2025-10-21", "close": 6.88, "volume": 395718.0}, {"date": "2025-10-22", "close": 6.99, "volume": 397145.0}, {"date": "2025-10-23", "close": 6.91, "volume": 314793.0}, {"date": "2025-10-24", "close": 6.94, "volume": 310050.0}, {"date": "2025-10-27", "close": 6.93, "volume": 484084.0}, {"date": "2025-10-28", "close": 6.85, "volume": 295567.0}, {"date": "2025-10-29", "close": 6.9, "volume": 865174.0}, {"date": "2025-10-30", "close": 6.58, "volume": 1876044.0}, {"date": "2025-10-31", "close": 6.67, "volume": 981660.0}, {"date": "2025-11-03", "close": 6.7, "volume": 715910.0}, {"date": "2025-11-04", "close": 6.8, "volume": 551475.0}, {"date": "2025-11-05", "close": 6.9, "volume": 447710.0}, {"date": "2025-11-06", "close": 6.89, "volume": 465761.0}, {"date": "2025-11-07", "close": 7.0, "volume": 484759.0}, {"date": "2025-11-10", "close": 7.03, "volume": 353299.0}, {"date": "2025-11-11", "close": 7.19, "volume": 616850.0}, {"date": "2025-11-12", "close": 7.09, "volume": 439995.0}, {"date": "2025-11-13", "close": 7.07, "volume": 370543.0}, {"date": "2025-11-14", "close": 7.15, "volume": 441957.0}, {"date": "2025-11-17", "close": 7.03, "volume": 412775.0}, {"date": "2025-11-18", "close": 6.97, "volume": 366969.0}, {"date": "2025-11-19", "close": 6.91, "volume": 830386.0}, {"date": "2025-11-20", "close": 6.95, "volume": 472596.0}, {"date": "2025-11-21", "close": 7.16, "volume": 655682.0}, {"date": "2025-11-24", "close": 7.21, "volume": 407623.0}, {"date": "2025-11-25", "close": 7.55, "volume": 1249752.0}, {"date": "2025-11-26", "close": 7.66, "volume": 1260115.0}, {"date": "2025-11-28", "close": 7.62, "volume": 386032.0}, {"date": "2025-12-01", "close": 7.6, "volume": 678008.0}, {"date": "2025-12-02", "close": 7.53, "volume": 477107.0}, {"date": "2025-12-03", "close": 7.61, "volume": 542359.0}, {"date": "2025-12-04", "close": 7.47, "volume": 620197.0}, {"date": "2025-12-05", "close": 7.46, "volume": 513611.0}, {"date": "2025-12-08", "close": 7.11, "volume": 659094.0}, {"date": "2025-12-09", "close": 7.06, "volume": 600827.0}, {"date": "2025-12-10", "close": 7.2, "volume": 606645.0}, {"date": "2025-12-11", "close": 7.12, "volume": 643676.0}, {"date": "2025-12-12", "close": 7.19, "volume": 575706.0}, {"date": "2025-12-15", "close": 7.37, "volume": 905426.0}, {"date": "2025-12-16", "close": 7.3, "volume": 613826.0}, {"date": "2025-12-17", "close": 7.46, "volume": 751553.0}, {"date": "2025-12-18", "close": 7.49, "volume": 679033.0}, {"date": "2025-12-19", "close": 7.47, "volume": 3894708.0}, {"date": "2025-12-22", "close": 7.19, "volume": 595525.0}, {"date": "2025-12-23", "close": 7.17, "volume": 499359.0}, {"date": "2025-12-24", "close": 7.29, "volume": 395217.0}, {"date": "2025-12-26", "close": 7.29, "volume": 463446.0}, {"date": "2025-12-29", "close": 7.3, "volume": 513043.0}, {"date": "2025-12-30", "close": 7.27, "volume": 486015.0}, {"date": "2025-12-31", "close": 7.3, "volume": 976684.0}, {"date": "2026-01-02", "close": 7.44, "volume": 674553.0}, {"date": "2026-01-05", "close": 7.36, "volume": 585216.0}, {"date": "2026-01-06", "close": 7.38, "volume": 728569.0}, {"date": "2026-01-07", "close": 7.47, "volume": 701736.0}, {"date": "2026-01-08", "close": 7.62, "volume": 644990.0}, {"date": "2026-01-09", "close": 7.76, "volume": 640868.0}, {"date": "2026-01-12", "close": 7.84, "volume": 550221.0}, {"date": "2026-01-13", "close": 7.86, "volume": 654848.0}, {"date": "2026-01-14", "close": 8.14, "volume": 866077.0}, {"date": "2026-01-15", "close": 8.45, "volume": 671605.0}, {"date": "2026-01-16", "close": 8.73, "volume": 885485.0}, {"date": "2026-01-20", "close": 8.32, "volume": 908413.0}, {"date": "2026-01-21", "close": 8.45, "volume": 555315.0}, {"date": "2026-01-22", "close": 8.33, "volume": 485873.0}, {"date": "2026-01-23", "close": 8.29, "volume": 423152.0}, {"date": "2026-01-26", "close": 8.22, "volume": 444847.0}, {"date": "2026-01-27", "close": 8.41, "volume": 455165.0}, {"date": "2026-01-28", "close": 8.44, "volume": 1087419.0}, {"date": "2026-01-29", "close": 8.42, "volume": 604387.0}, {"date": "2026-01-30", "close": 8.0, "volume": 1070737.0}, {"date": "2026-02-02", "close": 7.96, "volume": 555507.0}, {"date": "2026-02-03", "close": 8.0, "volume": 603264.0}, {"date": "2026-02-04", "close": 8.05, "volume": 558976.0}, {"date": "2026-02-05", "close": 7.94, "volume": 509928.0}, {"date": "2026-02-06", "close": 8.05, "volume": 627587.0}, {"date": "2026-02-09", "close": 7.87, "volume": 542636.0}, {"date": "2026-02-10", "close": 7.95, "volume": 434421.0}, {"date": "2026-02-11", "close": 7.98, "volume": 482347.0}, {"date": "2026-02-12", "close": 8.06, "volume": 472860.0}, {"date": "2026-02-13", "close": 8.16, "volume": 441557.0}, {"date": "2026-02-17", "close": 8.11, "volume": 567756.0}, {"date": "2026-02-18", "close": 8.04, "volume": 543813.0}, {"date": "2026-02-19", "close": 8.29, "volume": 937008.0}, {"date": "2026-02-20", "close": 8.14, "volume": 779732.0}, {"date": "2026-02-23", "close": 7.92, "volume": 1017560.0}, {"date": "2026-02-24", "close": 8.02, "volume": 974170.0}, {"date": "2026-02-25", "close": 8.15, "volume": 804112.0}, {"date": "2026-02-26", "close": 8.29, "volume": 715383.0}, {"date": "2026-02-27", "close": 8.24, "volume": 698062.0}, {"date": "2026-03-02", "close": 8.33, "volume": 476976.0}, {"date": "2026-03-03", "close": 8.26, "volume": 542707.0}, {"date": "2026-03-04", "close": 8.27, "volume": 610178.0}, {"date": "2026-03-05", "close": 8.19, "volume": 612304.0}, {"date": "2026-03-06", "close": 7.99, "volume": 566632.0}, {"date": "2026-03-09", "close": 8.06, "volume": 854083.0}, {"date": "2026-03-10", "close": 8.16, "volume": 636572.0}, {"date": "2026-03-11", "close": 8.03, "volume": 457888.0}, {"date": "2026-03-12", "close": 7.91, "volume": 597059.0}, {"date": "2026-03-13", "close": 7.87, "volume": 577166.0}, {"date": "2026-03-16", "close": 7.86, "volume": 535514.0}, {"date": "2026-03-17", "close": 7.98, "volume": 439679.0}, {"date": "2026-03-18", "close": 7.89, "volume": 676685.0}, {"date": "2026-03-19", "close": 7.9, "volume": 673017.0}, {"date": "2026-03-20", "close": 7.35, "volume": 3058152.0}, {"date": "2026-03-23", "close": 7.48, "volume": 1055128.0}, {"date": "2026-03-24", "close": 7.39, "volume": 1072912.0}, {"date": "2026-03-25", "close": 7.53, "volume": 540241.0}, {"date": "2026-03-26", "close": 7.4, "volume": 517421.0}, {"date": "2026-03-27", "close": 7.24, "volume": 666444.0}, {"date": "2026-03-30", "close": 7.17, "volume": 747085.0}, {"date": "2026-03-31", "close": 7.36, "volume": 740892.0}, {"date": "2026-04-01", "close": 7.35, "volume": 494200.0}, {"date": "2026-04-02", "close": 7.39, "volume": 548837.0}, {"date": "2026-04-06", "close": 7.44, "volume": 427131.0}, {"date": "2026-04-07", "close": 7.43, "volume": 628394.0}, {"date": "2026-04-08", "close": 7.62, "volume": 670708.0}, {"date": "2026-04-09", "close": 7.69, "volume": 689905.0}, {"date": "2026-04-10", "close": 7.59, "volume": 524554.0}, {"date": "2026-04-13", "close": 7.65, "volume": 784489.0}, {"date": "2026-04-14", "close": 7.72, "volume": 508167.0}, {"date": "2026-04-15", "close": 7.76, "volume": 377557.0}, {"date": "2026-04-16", "close": 7.62, "volume": 625433.0}, {"date": "2026-04-17", "close": 7.88, "volume": 530567.0}, {"date": "2026-04-20", "close": 7.95, "volume": 685996.0}, {"date": "2026-04-21", "close": 7.83, "volume": 919881.0}, {"date": "2026-04-22", "close": 7.92, "volume": 551516.0}, {"date": "2026-04-23", "close": 7.83, "volume": 436750.0}, {"date": "2026-04-24", "close": 7.95, "volume": 527809.0}, {"date": "2026-04-27", "close": 8.06, "volume": 962252.0}, {"date": "2026-04-28", "close": 8.13, "volume": 834698.0}, {"date": "2026-04-29", "close": 7.75, "volume": 1033833.0}, {"date": "2026-04-30", "close": 8.98, "volume": 3510828.0}, {"date": "2026-05-01", "close": 8.89, "volume": 1667650.0}, {"date": "2026-05-04", "close": 8.7, "volume": 907541.0}, {"date": "2026-05-05", "close": 8.61, "volume": 662288.0}, {"date": "2026-05-06", "close": 8.83, "volume": 664279.0}, {"date": "2026-05-07", "close": 8.72, "volume": 706238.0}, {"date": "2026-05-08", "close": 8.83, "volume": 461523.0}, {"date": "2026-05-11", "close": 8.66, "volume": 550688.0}, {"date": "2026-05-12", "close": 8.87, "volume": 1780499.0}, {"date": "2026-05-13", "close": 8.94, "volume": 1223396.0}, {"date": "2026-05-14", "close": 8.92, "volume": 771773.0}, {"date": "2026-05-15", "close": 8.72, "volume": 696990.0}, {"date": "2026-05-18", "close": 8.79, "volume": 740459.0}, {"date": "2026-05-19", "close": 8.72, "volume": 545300.0}, {"date": "2026-05-20", "close": 8.89, "volume": 560754.0}, {"date": "2026-05-21", "close": 8.88, "volume": 515184.0}, {"date": "2026-05-22", "close": 8.9, "volume": 438759.0}, {"date": "2026-05-26", "close": 9.13, "volume": 492065.0}, {"date": "2026-05-27", "close": 9.17, "volume": 483074.0}, {"date": "2026-05-28", "close": 9.19, "volume": 531367.0}, {"date": "2026-05-29", "close": 9.2, "volume": 432795.0}, {"date": "2026-06-01", "close": 9.01, "volume": 952842.0}, {"date": "2026-06-02", "close": 9.05, "volume": 568067.0}, {"date": "2026-06-03", "close": 8.79, "volume": 643882.0}, {"date": "2026-06-04", "close": 9.1, "volume": 523060.0}, {"date": "2026-06-05", "close": 8.98, "volume": 423794.0}, {"date": "2026-06-08", "close": 8.91, "volume": 419791.0}, {"date": "2026-06-09", "close": 9.05, "volume": 542017.0}, {"date": "2026-06-10", "close": 8.99, "volume": 395905.0}, {"date": "2026-06-11", "close": 9.11, "volume": 752451.0}, {"date": "2026-06-12", "close": 9.31, "volume": 985946.0}, {"date": "2026-06-15", "close": 9.28, "volume": 962267.0}, {"date": "2026-06-16", "close": 9.36, "volume": 745106.0}, {"date": "2026-06-17", "close": 9.03, "volume": 1006126.0}, {"date": "2026-06-18", "close": 9.13, "volume": 1927926.0}, {"date": "2026-06-22", "close": 8.94, "volume": 1632336.0}, {"date": "2026-06-23", "close": 9.07, "volume": 1132794.0}, {"date": "2026-06-24", "close": 9.32, "volume": 1079770.0}, {"date": "2026-06-25", "close": 9.33, "volume": 942572.0}, {"date": "2026-06-26", "close": 9.51, "volume": 2316655.0}, {"date": "2026-06-29", "close": 9.44, "volume": 918111.0}, {"date": "2026-06-30", "close": 9.38, "volume": 880452.0}, {"date": "2026-07-01", "close": 9.28, "volume": 993893.0}, {"date": "2026-07-02", "close": 9.14, "volume": 598195.0}, {"date": "2026-07-06", "close": 9.17, "volume": 790161.0}, {"date": "2026-07-07", "close": 9.12, "volume": 732238.0}, {"date": "2026-07-08", "close": 8.98, "volume": 946065.0}, {"date": "2026-07-09", "close": 9.18, "volume": 695507.0}, {"date": "2026-07-10", "close": 9.19, "volume": 607601.0}, {"date": "2026-07-13", "close": 9.06, "volume": 660281.0}, {"date": "2026-07-14", "close": 9.15, "volume": 736114.0}, {"date": "2026-07-15", "close": 9.25, "volume": 801974.0}, {"date": "2026-07-16", "close": 9.22, "volume": 892185.0}, {"date": "2026-07-17", "close": 8.98, "volume": 849510.0}, {"date": "2026-07-20", "close": 8.83, "volume": 668257.0}, {"date": "2026-07-21", "close": 8.85, "volume": 708582.0}, {"date": "2026-07-22", "close": 8.79, "volume": 658072.0}, {"date": "2026-07-23", "close": 8.59, "volume": 1052891.0}, {"date": "2026-07-24", "close": 8.65, "volume": 535179.0}, {"date": "2026-07-27", "close": 8.71, "volume": 575574.0}, {"date": "2026-07-28", "close": 8.71, "volume": 844326.0}, {"date": "2026-07-29", "close": 8.65, "volume": 695545.0}, {"date": "2026-07-30", "close": 8.94, "volume": 1801118.0}, {"date": "2026-07-31", "close": 9.07, "volume": 1541782.0}, {"date": "2026-08-03", "close": 9.44, "volume": 1455983.0}, {"date": "2026-08-04", "close": 9.51, "volume": 874882.0}, {"date": "2026-08-05", "close": 9.44, "volume": 647597.0}, {"date": "2026-08-06", "close": 9.52, "volume": 601167.0}, {"date": "2026-08-07", "close": 9.82, "volume": 781569.0}, {"date": "2026-08-10", "close": 9.79, "volume": 699985.0}, {"date": "2026-08-11", "close": 10.23, "volume": 1440294.0}, {"date": "2026-08-12", "close": 10.16, "volume": 980175.0}, {"date": "2026-08-13", "close": 10.09, "volume": 954795.0}, {"date": "2026-08-14", "close": 10.12, "volume": 740381.0}, {"date": "2026-08-17", "close": 10.12, "volume": 621010.0}, {"date": "2026-08-18", "close": 10.08, "volume": 776004.0}, {"date": "2026-08-19", "close": 10.18, "volume": 731216.0}, {"date": "2026-08-20", "close": 9.93, "volume": 835515.0}, {"date": "2026-08-21", "close": 9.94, "volume": 1329703.0}, {"date": "2026-08-24", "close": 9.86, "volume": 705985.0}, {"date": "2026-08-25", "close": 9.84, "volume": 612369.0}, {"date": "2026-08-26", "close": 9.77, "volume": 486449.0}, {"date": "2026-08-27", "close": 9.84, "volume": 745461.0}, {"date": "2026-08-28", "close": 9.8, "volume": 834089.0}, {"date": "2026-08-31", "close": 9.74, "volume": 796817.0}, {"date": "2026-09-01", "close": 9.61, "volume": 536413.0}, {"date": "2026-09-02", "close": 9.61, "volume": 580753.0}, {"date": "2026-09-03", "close": 9.7, "volume": 587629.0}, {"date": "2026-09-04", "close": 9.75, "volume": 510327.0}, {"date": "2026-09-08", "close": 9.71, "volume": 564597.0}, {"date": "2026-09-09", "close": 9.56, "volume": 650267.0}, {"date": "2026-09-10", "close": 9.15, "volume": 1538990.0}, {"date": "2026-09-11", "close": 9.09, "volume": 1022881.0}, {"date": "2026-09-14", "close": 9.02, "volume": 834021.0}, {"date": "2026-09-15", "close": 8.955, "volume": 917360.0}, {"date": "2026-09-16", "close": 8.97, "volume": 1097308.0}, {"date": "2026-09-17", "close": 9.005, "volume": 1000029.0}, {"date": "2026-09-18", "close": 8.91, "volume": 3243116.0}, {"date": "2026-09-21", "close": 8.92, "volume": 2954998.0}, {"date": "2026-09-22", "close": 8.8, "volume": 1589111.0}, {"date": "2026-09-23", "close": 8.43, "volume": 1338799.0}, {"date": "2026-09-24", "close": 8.14, "volume": 1327266.0}, {"date": "2026-09-25", "close": 8.14, "volume": 1465584.0}, {"date": "2026-09-28", "close": 8.01, "volume": 904600.0}, {"date": "2026-09-29", "close": 7.93, "volume": 1388988.0}, {"date": "2026-09-30", "close": 7.78, "volume": 1053212.0}, {"date": "2026-10-01", "close": 7.78, "volume": 1181529.0}, {"date": "2026-10-02", "close": 7.81, "volume": 1634543.0}, {"date": "2026-10-05", "close": 7.72, "volume": 1328744.0}, {"date": "2026-10-06", "close": 7.72, "volume": 857840.0}, {"date": "2026-10-07", "close": 7.49, "volume": 1082526.0}, {"date": "2026-10-08", "close": 7.65, "volume": 1419843.0}, {"date": "2026-10-09", "close": 7.65, "volume": 1045523.0}, {"date": "2026-10-12", "close": 7.67, "volume": 880544.0}, {"date": "2026-10-13", "close": 7.615, "volume": 851688.0}, {"date": "2026-10-14", "close": 7.5, "volume": 896883.0}, {"date": "2026-10-15", "close": 7.79, "volume": 1030622.0}, {"date": "2026-10-16", "close": 7.64, "volume": 690258.0}, {"date": "2026-10-19", "close": 7.37, "volume": 878897.0}, {"date": "2026-10-20", "close": 7.53, "volume": 912633.0}, {"date": "2026-10-21", "close": 7.44, "volume": 798264.0}, {"date": "2026-10-22", "close": 7.73, "volume": 816764.0}, {"date": "2026-10-23", "close": 7.81, "volume": 860285.0}, {"date": "2026-10-26", "close": 7.8, "volume": 864152.0}, {"date": "2026-10-27", "close": 7.86, "volume": 1005255.0}, {"date": "2026-10-28", "close": 7.78, "volume": 1284159.0}, {"date": "2026-10-29", "close": 7.18, "volume": 2580635.0}, {"date": "2026-10-30", "close": 6.54, "volume": 1762008.0}], "refreshing": true}