{"ticker": "AHRT", "overview": {"cik": "1569187", "ticker": "AHRT", "name": "AH Realty Trust, Inc.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001569187-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001569187-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001569187-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001569187-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001569187-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001569187-26-000148", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001569187-26-000146", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001569187-26-000142", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001569187-26-000138", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001569187-26-000124", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-22", "title": "FORM 4/A", "accession": "0001569187-26-000122", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-22", "title": "FORM 3/A", "accession": "0001569187-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000116", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "FORM 3", "accession": "0001569187-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000112", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "FORM 3", "accession": "0001569187-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000099", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 91798.69732, "sell_n": 0, "sell_sum": 0, "net": 91798.69732, "insiders": 2, "first_date": "2026-03-03", "last_date": "2026-10-08"}, "metrics": {"ticker": "AHRT", "has_prices": true, "as_of": "2026-10-08", "last": 6.05, "prev_close": 6.02, "change": 0.03000000000000025, "change_pct": 0.004983388704318978, "session_volume": 932137.0, "vwap_5": 6.021076343813926, "vwap_20": 6.101417751069577, "vwap_60": 6.436358221000257, "vwap_250": 6.361713691927143, "high_52w": 7.25, "low_52w": 5.15, "avg_volume_20": 1378070.2, "sessions": 400, "market_cap": {"value": 451287601.59999996, "shares": 74592992.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001569187-26-000156", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Theodore Bigman", "who_key": "BIGMAN THEODORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11199.9724, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "AHRT lands a director's $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000156/0001569187-26-000156-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "0001569187-26-000158", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6736.0765, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "AHRT lands a director's $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1745407/000156918726000158/0001569187-26-000158-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "0001569187-26-000132", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6215.5533000000005, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member picks up $6K of AHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000132/0001569187-26-000132-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001569187-26-000130", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Daniel A. Hoffler", "who_key": "Hoffler Daniel 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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000130/0001569187-26-000130-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001569187-26-000131", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "James C. Cherry", "who_key": "Cherry James C.", "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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000131/0001569187-26-000131-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001569187-26-000133", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "James A. Carroll", "who_key": "Carroll James 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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000133/0001569187-26-000133-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001569187-26-000097", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000097/0001569187-26-000097-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000099", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "James C. Cherry", "who_key": "Cherry James C.", "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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000099/0001569187-26-000099-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000101", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Louis S. Haddad", "who_key": "Haddad Louis S", "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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000101/0001569187-26-000101-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000104", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "James A. Carroll", "who_key": "Carroll James 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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000104/0001569187-26-000104-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000112", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Lori Wittman", "who_key": "Wittman Lori", "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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000112/0001569187-26-000112-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000116", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Theodore Bigman", "who_key": "BIGMAN THEODORE", "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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000116/0001569187-26-000116-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000122", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Theodore Bigman", "who_key": "BIGMAN THEODORE", "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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000122/0001569187-26-000122-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000124", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Jennifer R. Boykin", "who_key": "Boykin Jennifer 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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000124/0001569187-26-000124-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000134", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Dennis H. Gartman", "who_key": "Gartman Dennis H.", "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", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000134/0001569187-26-000134-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001569187-26-000084", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15658.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000084/0001569187-26-000084-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001569187-26-000086", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "James A. Carroll", "who_key": "Carroll James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5153.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000086/0001569187-26-000086-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001569187-26-000088", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Dennis H. Gartman", "who_key": "Gartman Dennis H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13745.351999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000088/0001569187-26-000088-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "13DG-0002100119-26-000129", "src": "13DG", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "AH Realty Trust, Inc.", "who_key": "AH Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "AH Realty Trust, Inc. crosses 5% of AHRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/0002100119-26-000129-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000080", "src": "13DG", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "AH Realty Trust, Inc.", "who_key": "AH Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "AH Realty Trust, Inc. crosses 5% of AHRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/0002100121-26-000080-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "13DG-0002012383-26-001041", "src": "13DG", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "AH Realty Trust, Inc.", "who_key": "AH Realty 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", "country": "United States", "headline": "AH Realty Trust, Inc. adjusts its stake in AHRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/0002012383-26-001041-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "0001569187-26-000051", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5747.09512, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $6K of AHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000051/0001569187-26-000051-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}, {"id": "13DG-0000102909-26-000547", "src": "13DG", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "AH Realty Trust, Inc.", "who_key": "AH Realty 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", "country": "United States", "headline": "AH Realty Trust, Inc. adjusts its stake in AHRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/0000102909-26-000547-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001569187-26-000046", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "James A. Carroll", "who_key": "Carroll James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5153.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000046/0001569187-26-000046-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001569187-26-000047", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13749.867999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000047/0001569187-26-000047-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001569187-26-000048", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Dennis H. Gartman", "who_key": "Gartman Dennis H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13749.867999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000048/0001569187-26-000048-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001569187-26-000038", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Shawn J. Tibbetts", "who_key": "Tibbetts Shawn J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000038/0001569187-26-000038-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001569187-26-000040", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Matthew Barnes-Smith", "who_key": "Barnes-Smith Matthew", "role": "CFO, Treasurer and Secretary", "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", "country": "United States", "headline": "CFO files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000040/0001569187-26-000040-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001569187-26-000024", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61900.00000000001, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $62K of AHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000024/0001569187-26-000024-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001569187-26-000030", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Shawn J. Tibbetts", "who_key": "Tibbetts Shawn J", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25877.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AHRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000030/0001569187-26-000030-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}], "recent_buys": [{"id": "0001569187-26-000158", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6736.0765, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "AHRT lands a director's $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1745407/000156918726000158/0001569187-26-000158-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "0001569187-26-000156", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Theodore Bigman", "who_key": "BIGMAN THEODORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11199.9724, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "AHRT lands a director's $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000156/0001569187-26-000156-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "0001569187-26-000132", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6215.5533000000005, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member picks up $6K of AHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000132/0001569187-26-000132-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001569187-26-000051", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5747.09512, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $6K of AHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000051/0001569187-26-000051-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}, {"id": "0001569187-26-000024", "src": "INSIDERS", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61900.00000000001, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $62K of AHRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000024/0001569187-26-000024-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}], "institutional": [{"id": "13DG-0002100119-26-000129", "src": "13DG", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "AH Realty Trust, Inc.", "who_key": "AH Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "AH Realty Trust, Inc. crosses 5% of AHRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/0002100119-26-000129-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000080", "src": "13DG", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "AH Realty Trust, Inc.", "who_key": "AH Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "AH Realty Trust, Inc. crosses 5% of AHRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/0002100121-26-000080-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "13DG-0002012383-26-001041", "src": "13DG", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "AH Realty Trust, Inc.", "who_key": "AH Realty 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", "country": "United States", "headline": "AH Realty Trust, Inc. adjusts its stake in AHRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/0002012383-26-001041-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "13DG-0000102909-26-000547", "src": "13DG", "ticker": "AHRT", "cik": "1569187", "company": "AH Realty Trust, Inc.", "company_raw": "AH Realty Trust, Inc.", "who": "AH Realty Trust, Inc.", "who_key": "AH Realty 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", "country": "United States", "headline": "AH Realty Trust, Inc. adjusts its stake in AHRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/0000102909-26-000547-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AH Realty Trust, Inc. Common Stock", "new_value": "AH Realty Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001569187", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001569187", "applied": 1, "detected_at": "2026-09-10T03:14:15.825968"}]}, "key_people": [{"who": "Frederick Blair Wimbush", "who_key": "Wimbush Frederick Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 80598.72492000001, "sold": 0, "net": 80598.72492000001, "trades": 4, "top_score": 41.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6736.0765, "date": "2026-10-08", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1745407/000156918726000158/0001569187-26-000158-index.htm"}, {"action": "BUY", "amount": 6215.5533000000005, "date": "2026-07-02", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000132/0001569187-26-000132-index.htm"}, {"action": "BUY", "amount": 5747.09512, "date": "2026-04-02", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000051/0001569187-26-000051-index.htm"}, {"action": "BUY", "amount": 61900.00000000001, "date": "2026-03-03", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000024/0001569187-26-000024-index.htm"}], "latest": {"action": "BUY", "amount": 6736.0765, "date": "2026-10-08", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1745407/000156918726000158/0001569187-26-000158-index.htm"}}, {"who": "Theodore Bigman", "who_key": "BIGMAN THEODORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11199.9724, "sold": 0, "net": 11199.9724, "trades": 1, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 11199.9724, "date": "2026-10-08", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000156/0001569187-26-000156-index.htm"}], "latest": {"action": "BUY", "amount": 11199.9724, "date": "2026-10-08", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1569187/000156918726000156/0001569187-26-000156-index.htm"}}], "activity": [{"date": "2026-10-08", "net": 17936.0489}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001569187-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001569187-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001569187-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001569187-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001569187-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001569187-26-000148", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001569187-26-000146", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001569187-26-000142", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001569187-26-000138", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001569187-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001569187-26-000124", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-22", "title": "FORM 4/A", "accession": "0001569187-26-000122", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-22", "title": "FORM 3/A", "accession": "0001569187-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000116", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "FORM 3", "accession": "0001569187-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000112", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "FORM 3", "accession": "0001569187-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001569187-26-000099", "price_sensitive": false}], "performance": {"ticker": "AHRT", "has_prices": true, "summary": {"n": 5, "avg": -0.021566257926558807, "win_rate": 0.2, "best": 0.06701940035273367, "worst": -0.14908579465541497, "as_of": "2026-10-08"}, "buys": [{"who": "Wimbush Frederick Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6736.0765, "date": "2026-10-08", "score": 25.9, "ref_price": 6.05, "return": 0.0}, {"who": "BIGMAN THEODORE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11199.9724, "date": "2026-10-08", "score": 28.4, "ref_price": 6.05, "return": 0.0}, {"who": "Wimbush Frederick Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6215.5533000000005, "date": "2026-07-02", "score": 25.5, "ref_price": 7.11, "return": -0.14908579465541497}, {"who": "Wimbush Frederick Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5747.09512, "date": "2026-04-02", "score": 25.2, "ref_price": 5.67, "return": 0.06701940035273367}, {"who": "Wimbush Frederick Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61900.00000000001, "date": "2026-03-03", "score": 41.8, "ref_price": 6.21, "return": -0.025764895330112746}]}, "price_series": [{"date": "2016-10-10", "close": 12.84, "volume": 134085.0}, {"date": "2016-10-11", "close": 12.64, "volume": 246285.0}, {"date": "2016-10-12", "close": 12.92, "volume": 184949.0}, {"date": "2016-10-13", "close": 13.1, "volume": 214008.0}, {"date": "2016-10-14", "close": 13.54, "volume": 374930.0}, {"date": "2016-10-17", "close": 13.6, "volume": 280404.0}, {"date": "2016-10-18", "close": 13.7, "volume": 176937.0}, {"date": "2016-10-19", "close": 13.72, "volume": 136931.0}, {"date": "2016-10-20", "close": 13.61, "volume": 255344.0}, {"date": "2016-10-21", "close": 13.84, "volume": 207358.0}, {"date": "2016-10-24", "close": 13.83, "volume": 217073.0}, {"date": "2016-10-25", "close": 13.75, "volume": 186388.0}, {"date": "2016-10-26", "close": 13.53, "volume": 143604.0}, {"date": "2016-10-27", "close": 13.25, "volume": 127432.0}, {"date": "2016-10-28", "close": 13.29, "volume": 182844.0}, {"date": "2016-10-31", "close": 13.43, "volume": 214021.0}, {"date": "2016-11-01", "close": 13.33, "volume": 236694.0}, {"date": "2016-11-02", "close": 13.18, "volume": 255178.0}, {"date": "2016-11-03", "close": 13.1, "volume": 271072.0}, {"date": "2016-11-04", "close": 13.13, "volume": 441052.0}, {"date": "2016-11-07", "close": 13.43, "volume": 221590.0}, {"date": "2016-11-08", "close": 13.48, "volume": 207544.0}, {"date": "2016-11-09", "close": 13.53, "volume": 312881.0}, {"date": "2016-11-10", "close": 13.51, "volume": 589058.0}, {"date": "2016-11-11", "close": 13.85, "volume": 686328.0}, {"date": "2016-11-14", "close": 14.1, "volume": 405212.0}, {"date": "2016-11-15", "close": 13.96, "volume": 656463.0}, {"date": "2016-11-16", "close": 14.21, "volume": 332652.0}, {"date": "2016-11-17", "close": 14.15, "volume": 307167.0}, {"date": "2016-11-18", "close": 14.47, "volume": 222672.0}, {"date": "2016-11-21", "close": 14.33, "volume": 371828.0}, {"date": "2016-11-22", "close": 14.76, "volume": 312648.0}, {"date": "2016-11-23", "close": 14.57, "volume": 249949.0}, {"date": "2016-11-25", "close": 14.91, "volume": 145813.0}, {"date": "2016-11-28", "close": 14.7, "volume": 519600.0}, {"date": "2016-11-29", "close": 14.56, "volume": 630111.0}, {"date": "2016-11-30", "close": 14.05, "volume": 3245192.0}, {"date": "2016-12-01", "close": 14.06, "volume": 473418.0}, {"date": "2016-12-02", "close": 14.28, "volume": 429727.0}, {"date": "2016-12-05", "close": 14.41, "volume": 271318.0}, {"date": "2016-12-06", "close": 14.47, "volume": 264179.0}, {"date": "2016-12-07", "close": 14.66, "volume": 428911.0}, {"date": "2016-12-08", "close": 14.67, "volume": 325773.0}, {"date": "2016-12-09", "close": 14.75, "volume": 307182.0}, {"date": "2016-12-12", "close": 14.56, "volume": 334698.0}, {"date": "2016-12-13", "close": 14.47, "volume": 304185.0}, {"date": "2016-12-14", "close": 14.03, "volume": 455889.0}, {"date": "2016-12-15", "close": 14.14, "volume": 394436.0}, {"date": "2016-12-16", "close": 14.26, "volume": 1253616.0}, {"date": "2016-12-19", "close": 14.59, "volume": 276260.0}, {"date": "2016-12-20", "close": 14.47, "volume": 333739.0}, {"date": "2016-12-21", "close": 14.34, "volume": 357612.0}, {"date": "2016-12-22", "close": 14.32, "volume": 207647.0}, {"date": "2016-12-23", "close": 14.25, "volume": 132534.0}, {"date": "2016-12-27", "close": 14.27, "volume": 124277.0}, {"date": "2016-12-28", "close": 14.11, "volume": 172524.0}, {"date": "2016-12-29", "close": 14.37, "volume": 157032.0}, {"date": "2016-12-30", "close": 14.57, "volume": 196870.0}, {"date": "2017-01-03", "close": 14.7, "volume": 225343.0}, {"date": "2017-01-04", "close": 14.87, "volume": 281830.0}, {"date": "2017-01-05", "close": 14.74, "volume": 283539.0}, {"date": "2017-01-06", "close": 14.67, "volume": 260396.0}, {"date": "2017-01-09", "close": 14.4, "volume": 221894.0}, {"date": "2017-01-10", "close": 14.3, "volume": 170935.0}, {"date": "2017-01-11", "close": 14.34, "volume": 107098.0}, {"date": "2017-01-12", "close": 14.3, "volume": 186671.0}, {"date": "2017-01-13", "close": 14.35, "volume": 111577.0}, {"date": "2017-01-17", "close": 14.37, "volume": 145208.0}, {"date": "2017-01-18", "close": 14.37, "volume": 118037.0}, {"date": "2017-01-19", "close": 14.36, "volume": 246906.0}, {"date": "2017-01-20", "close": 14.33, "volume": 107643.0}, {"date": "2017-01-23", "close": 14.36, "volume": 100187.0}, {"date": "2017-01-24", "close": 14.41, "volume": 112178.0}, {"date": "2017-01-25", "close": 14.4, "volume": 82498.0}, {"date": "2017-01-26", "close": 14.26, "volume": 137426.0}, {"date": "2017-01-27", "close": 14.05, "volume": 115611.0}, {"date": "2017-01-30", "close": 13.59, "volume": 251029.0}, {"date": "2017-01-31", "close": 13.78, "volume": 184236.0}, {"date": "2017-02-01", "close": 13.53, "volume": 184467.0}, {"date": "2017-02-02", "close": 13.74, "volume": 172929.0}, {"date": "2017-02-03", "close": 13.77, "volume": 380320.0}, {"date": "2017-02-06", "close": 13.76, "volume": 107412.0}, {"date": "2017-02-07", "close": 13.62, "volume": 104781.0}, {"date": "2017-02-08", "close": 13.56, "volume": 116028.0}, {"date": "2017-02-09", "close": 13.44, "volume": 291528.0}, {"date": "2017-02-10", "close": 13.72, "volume": 135987.0}, {"date": "2017-02-13", "close": 13.84, "volume": 168181.0}, {"date": "2017-02-14", "close": 13.8, "volume": 133903.0}, {"date": "2017-02-15", "close": 13.7, "volume": 367802.0}, {"date": "2017-02-16", "close": 13.8, "volume": 299168.0}, {"date": "2017-02-17", "close": 13.8, "volume": 485212.0}, {"date": "2017-02-21", "close": 13.92, "volume": 232593.0}, {"date": "2017-02-22", "close": 13.92, "volume": 246059.0}, {"date": "2017-02-23", "close": 14.05, "volume": 197030.0}, {"date": "2017-02-24", "close": 14.09, "volume": 165524.0}, {"date": "2017-02-27", "close": 14.14, "volume": 280113.0}, {"date": "2017-02-28", "close": 13.95, "volume": 769511.0}, {"date": "2017-03-01", "close": 14.06, "volume": 331169.0}, {"date": "2017-03-02", "close": 14.0, "volume": 171724.0}, {"date": "2017-03-03", "close": 13.99, "volume": 208601.0}, {"date": "2017-03-06", "close": 13.99, "volume": 146557.0}, {"date": "2017-03-07", "close": 13.92, "volume": 203141.0}, {"date": "2017-03-08", "close": 13.41, "volume": 405819.0}, {"date": "2017-03-09", "close": 13.14, "volume": 222208.0}, {"date": "2017-03-10", "close": 13.26, "volume": 265228.0}, {"date": "2017-03-13", "close": 13.31, "volume": 187573.0}, {"date": "2017-03-14", "close": 13.32, "volume": 221413.0}, {"date": "2017-03-15", "close": 13.63, "volume": 152622.0}, {"date": "2017-03-16", "close": 13.74, "volume": 222575.0}, {"date": "2017-03-17", "close": 13.96, "volume": 477265.0}, {"date": "2017-03-20", "close": 13.75, "volume": 267811.0}, {"date": "2017-03-21", "close": 13.63, "volume": 422079.0}, {"date": "2017-03-22", "close": 13.64, "volume": 290895.0}, {"date": "2017-03-23", "close": 13.82, "volume": 220770.0}, {"date": "2017-03-24", "close": 13.71, "volume": 130524.0}, {"date": "2017-03-27", "close": 13.45, "volume": 250464.0}, {"date": "2017-03-28", "close": 13.51, "volume": 149157.0}, {"date": "2017-03-29", "close": 13.6, "volume": 125153.0}, {"date": "2017-03-30", "close": 13.69, "volume": 272486.0}, {"date": "2017-03-31", "close": 13.89, "volume": 307268.0}, {"date": "2017-04-03", "close": 13.76, "volume": 135348.0}, {"date": "2017-04-04", "close": 13.77, "volume": 132255.0}, {"date": "2017-04-05", "close": 13.84, "volume": 180516.0}, {"date": "2017-04-06", "close": 14.0, "volume": 162444.0}, {"date": "2017-04-07", "close": 13.94, "volume": 81161.0}, {"date": "2017-04-10", "close": 14.0, "volume": 117821.0}, {"date": "2017-04-11", "close": 14.37, "volume": 178859.0}, {"date": "2017-04-12", "close": 14.38, "volume": 189118.0}, {"date": "2017-04-13", "close": 14.29, "volume": 189936.0}, {"date": "2017-04-17", "close": 14.34, "volume": 193874.0}, {"date": "2017-04-18", "close": 14.63, "volume": 300733.0}, {"date": "2017-04-19", "close": 14.55, "volume": 170683.0}, {"date": "2017-04-20", "close": 14.64, "volume": 158040.0}, {"date": "2017-04-21", "close": 14.59, "volume": 241024.0}, {"date": "2017-04-24", "close": 14.49, "volume": 175935.0}, {"date": "2017-04-25", "close": 14.53, "volume": 172445.0}, {"date": "2017-04-26", "close": 14.56, "volume": 246371.0}, {"date": "2017-04-27", "close": 14.47, "volume": 160751.0}, {"date": "2017-04-28", "close": 14.26, "volume": 132732.0}, {"date": "2017-05-01", "close": 14.35, "volume": 179348.0}, {"date": "2017-05-02", "close": 14.07, "volume": 251559.0}, {"date": "2017-05-03", "close": 13.78, "volume": 331246.0}, {"date": "2017-05-04", "close": 13.95, "volume": 248995.0}, {"date": "2017-05-05", "close": 14.1, "volume": 271893.0}, {"date": "2017-05-08", "close": 13.78, "volume": 277966.0}, {"date": "2017-05-09", "close": 13.05, "volume": 2946169.0}, {"date": "2017-05-10", "close": 13.25, "volume": 1550651.0}, {"date": "2017-05-11", "close": 13.05, "volume": 1033990.0}, {"date": "2017-05-12", "close": 12.85, "volume": 479848.0}, {"date": "2017-05-15", "close": 12.98, "volume": 685699.0}, {"date": "2017-05-16", "close": 12.77, "volume": 579272.0}, {"date": "2017-05-17", "close": 12.86, "volume": 547027.0}, {"date": "2017-05-18", "close": 12.95, "volume": 468339.0}, {"date": "2017-05-19", "close": 12.96, "volume": 636069.0}, {"date": "2017-05-22", "close": 13.09, "volume": 541579.0}, {"date": "2017-05-23", "close": 13.12, "volume": 389853.0}, {"date": "2017-05-24", "close": 13.16, "volume": 194425.0}, {"date": "2017-05-25", "close": 13.17, "volume": 240468.0}, {"date": "2017-05-26", "close": 13.08, "volume": 203637.0}, {"date": "2017-05-30", "close": 13.1, "volume": 374593.0}, {"date": "2017-05-31", "close": 13.21, "volume": 424299.0}, {"date": "2017-06-01", "close": 13.47, "volume": 442743.0}, {"date": "2017-06-02", "close": 13.52, "volume": 331981.0}, {"date": "2017-06-05", "close": 13.49, "volume": 550909.0}, {"date": "2017-06-06", "close": 13.33, "volume": 185208.0}, {"date": "2017-06-07", "close": 13.44, "volume": 211564.0}, {"date": "2017-06-08", "close": 13.38, "volume": 344735.0}, {"date": "2017-06-09", "close": 13.46, "volume": 352305.0}, {"date": "2017-06-12", "close": 13.59, "volume": 317843.0}, {"date": "2017-06-13", "close": 14.23, "volume": 1415925.0}, {"date": "2017-06-14", "close": 14.48, "volume": 863666.0}, {"date": "2017-06-15", "close": 14.26, "volume": 788727.0}, {"date": "2017-06-16", "close": 14.33, "volume": 7322676.0}, {"date": "2017-06-19", "close": 13.83, "volume": 1038968.0}, {"date": "2017-06-20", "close": 13.69, "volume": 736826.0}, {"date": "2017-06-21", "close": 13.77, "volume": 540015.0}, {"date": "2017-06-22", "close": 13.7, "volume": 659656.0}, {"date": "2017-06-23", "close": 13.43, "volume": 2420843.0}, {"date": "2017-06-26", "close": 13.17, "volume": 805267.0}, {"date": "2017-06-27", "close": 13.28, "volume": 783140.0}, {"date": "2017-06-28", "close": 13.07, "volume": 629217.0}, {"date": "2017-06-29", "close": 12.94, "volume": 533061.0}, {"date": "2017-06-30", "close": 12.95, "volume": 569010.0}, {"date": "2017-07-03", "close": 13.04, "volume": 395986.0}, {"date": "2017-07-05", "close": 12.88, "volume": 567787.0}, {"date": "2017-07-06", "close": 12.76, "volume": 591883.0}, {"date": "2017-07-07", "close": 12.79, "volume": 391428.0}, {"date": "2017-07-10", "close": 12.73, "volume": 492152.0}, {"date": "2017-07-11", "close": 12.84, "volume": 509662.0}, {"date": "2017-07-12", "close": 13.03, "volume": 385017.0}, {"date": "2017-07-13", "close": 12.94, "volume": 311368.0}, {"date": "2017-07-14", "close": 13.09, "volume": 307877.0}, {"date": "2017-07-17", "close": 13.17, "volume": 288032.0}, {"date": "2017-07-18", "close": 13.21, "volume": 387972.0}, {"date": "2017-07-19", "close": 13.21, "volume": 298043.0}, {"date": "2017-07-20", "close": 13.39, "volume": 393730.0}, {"date": "2017-07-21", "close": 13.17, "volume": 202132.0}, {"date": "2017-07-24", "close": 13.16, "volume": 219816.0}, {"date": "2017-07-25", "close": 13.18, "volume": 274532.0}, {"date": "2017-07-26", "close": 13.3, "volume": 288874.0}, {"date": "2017-07-27", "close": 13.39, "volume": 247835.0}, {"date": "2017-07-28", "close": 13.37, "volume": 291376.0}, {"date": "2017-07-31", "close": 13.26, "volume": 468804.0}, {"date": "2017-08-01", "close": 13.42, "volume": 269133.0}, {"date": "2017-08-02", "close": 13.2, "volume": 228429.0}, {"date": "2017-08-03", "close": 13.46, "volume": 408260.0}, {"date": "2017-08-04", "close": 13.51, "volume": 284534.0}, {"date": "2017-08-07", "close": 13.42, "volume": 138460.0}, {"date": "2017-08-08", "close": 13.34, "volume": 195573.0}, {"date": "2017-08-09", "close": 13.32, "volume": 210125.0}, {"date": "2017-08-10", "close": 13.18, "volume": 223953.0}, {"date": "2017-08-11", "close": 13.0, "volume": 275020.0}, {"date": "2017-08-14", "close": 13.43, "volume": 418078.0}, {"date": "2017-08-15", "close": 13.17, "volume": 225191.0}, {"date": "2017-08-16", "close": 13.17, "volume": 326048.0}, {"date": "2017-08-17", "close": 13.19, "volume": 299701.0}, {"date": "2017-08-18", "close": 13.04, "volume": 1097692.0}, {"date": "2017-08-21", "close": 13.24, "volume": 158847.0}, {"date": "2017-08-22", "close": 13.26, "volume": 176569.0}, {"date": "2017-08-23", "close": 13.39, "volume": 151375.0}, {"date": "2017-08-24", "close": 13.32, "volume": 300214.0}, {"date": "2017-08-25", "close": 13.4, "volume": 335130.0}, {"date": "2017-08-28", "close": 13.22, "volume": 275251.0}, {"date": "2017-08-29", "close": 13.25, "volume": 213645.0}, {"date": "2017-08-30", "close": 13.36, "volume": 316218.0}, {"date": "2017-08-31", "close": 13.37, "volume": 339415.0}, {"date": "2017-09-01", "close": 13.51, "volume": 207574.0}, {"date": "2017-09-05", "close": 13.27, "volume": 272462.0}, {"date": "2017-09-06", "close": 13.61, "volume": 454890.0}, {"date": "2017-09-07", "close": 13.57, "volume": 233629.0}, {"date": "2017-09-08", "close": 13.56, "volume": 217472.0}, {"date": "2017-09-11", "close": 13.61, "volume": 154732.0}, {"date": "2017-09-12", "close": 13.46, "volume": 191027.0}, {"date": "2017-09-13", "close": 13.56, "volume": 163489.0}, {"date": "2017-09-14", "close": 13.6, "volume": 210153.0}, {"date": "2017-09-15", "close": 13.61, "volume": 437068.0}, {"date": "2017-09-18", "close": 13.56, "volume": 202918.0}, {"date": "2017-09-19", "close": 13.59, "volume": 242472.0}, {"date": "2017-09-20", "close": 13.65, "volume": 332541.0}, {"date": "2017-09-21", "close": 13.61, "volume": 329746.0}, {"date": "2017-09-22", "close": 13.61, "volume": 239327.0}, {"date": "2017-09-25", "close": 13.91, "volume": 773557.0}, {"date": "2017-09-26", "close": 13.89, "volume": 208188.0}, {"date": "2017-09-27", "close": 13.86, "volume": 304377.0}, {"date": "2017-09-28", "close": 13.8, "volume": 165275.0}, {"date": "2017-09-29", "close": 13.81, "volume": 229265.0}, {"date": "2017-10-02", "close": 14.0, "volume": 295479.0}, {"date": "2017-10-03", "close": 13.95, "volume": 226742.0}, {"date": "2017-10-04", "close": 13.95, "volume": 382205.0}, {"date": "2017-10-05", "close": 13.98, "volume": 234100.0}, {"date": "2017-10-06", "close": 13.93, "volume": 262567.0}, {"date": "2017-10-09", "close": 13.93, "volume": 192333.0}, {"date": "2017-10-10", "close": 14.0, "volume": 129864.0}, {"date": "2017-10-11", "close": 14.14, "volume": 216781.0}, {"date": "2017-10-12", "close": 14.21, "volume": 147365.0}, {"date": "2017-10-13", "close": 14.22, "volume": 181363.0}, {"date": "2017-10-16", "close": 14.2, "volume": 171674.0}, {"date": "2017-10-17", "close": 14.17, "volume": 77455.0}, {"date": "2017-10-18", "close": 14.23, "volume": 137173.0}, {"date": "2017-10-19", "close": 14.19, "volume": 256258.0}, {"date": "2017-10-20", "close": 14.17, "volume": 486604.0}, {"date": "2017-10-23", "close": 14.19, "volume": 140510.0}, {"date": "2017-10-24", "close": 14.15, "volume": 196511.0}, {"date": "2017-10-25", "close": 14.0, "volume": 248934.0}, {"date": "2017-10-26", "close": 13.92, "volume": 214536.0}, {"date": "2017-10-27", "close": 14.09, "volume": 269711.0}, {"date": "2017-10-30", "close": 14.12, "volume": 365802.0}, {"date": "2017-10-31", "close": 14.27, "volume": 759929.0}, {"date": "2017-11-01", "close": 14.27, "volume": 275676.0}, {"date": "2017-11-02", "close": 14.52, "volume": 322737.0}, {"date": "2017-11-03", "close": 14.46, "volume": 248989.0}, {"date": "2017-11-06", "close": 14.65, "volume": 440618.0}, {"date": "2017-11-07", "close": 14.83, "volume": 356483.0}, {"date": "2017-11-08", "close": 14.9, "volume": 317097.0}, {"date": "2017-11-09", "close": 14.91, "volume": 360252.0}, {"date": "2017-11-10", "close": 14.97, "volume": 305981.0}, {"date": "2017-11-13", "close": 15.08, "volume": 490337.0}, {"date": "2017-11-14", "close": 15.06, "volume": 291989.0}, {"date": "2017-11-15", "close": 14.89, "volume": 263927.0}, {"date": "2017-11-16", "close": 15.04, "volume": 264266.0}, {"date": "2017-11-17", "close": 15.05, "volume": 352373.0}, {"date": "2017-11-20", "close": 15.06, "volume": 238934.0}, {"date": "2017-11-21", "close": 15.25, "volume": 316666.0}, {"date": "2017-11-22", "close": 15.27, "volume": 173449.0}, {"date": "2017-11-24", "close": 15.32, "volume": 135315.0}, {"date": "2017-11-27", "close": 15.23, "volume": 309186.0}, {"date": "2017-11-28", "close": 15.38, "volume": 264481.0}, {"date": "2017-11-29", "close": 15.56, "volume": 317239.0}, {"date": "2017-11-30", "close": 15.45, "volume": 583642.0}, {"date": "2017-12-01", "close": 15.38, "volume": 391895.0}, {"date": "2017-12-04", "close": 15.44, "volume": 372147.0}, {"date": "2017-12-05", "close": 15.23, "volume": 382427.0}, {"date": "2017-12-06", "close": 15.3, "volume": 374677.0}, {"date": "2017-12-07", "close": 15.43, "volume": 875236.0}, {"date": "2017-12-08", "close": 15.51, "volume": 310322.0}, {"date": "2017-12-11", "close": 15.6, "volume": 279123.0}, {"date": "2017-12-12", "close": 15.59, "volume": 326618.0}, {"date": "2017-12-13", "close": 15.62, "volume": 331208.0}, {"date": "2017-12-14", "close": 15.58, "volume": 318682.0}, {"date": "2017-12-15", "close": 15.7, "volume": 687943.0}, {"date": "2017-12-18", "close": 15.85, "volume": 338404.0}, {"date": "2017-12-19", "close": 15.47, "volume": 548282.0}, {"date": "2017-12-20", "close": 15.49, "volume": 361434.0}, {"date": "2017-12-21", "close": 15.53, "volume": 258612.0}, {"date": "2017-12-22", "close": 15.49, "volume": 326024.0}, {"date": "2017-12-26", "close": 15.45, "volume": 226689.0}, {"date": "2017-12-27", "close": 15.39, "volume": 141496.0}, {"date": "2017-12-28", "close": 15.49, "volume": 205134.0}, {"date": "2017-12-29", "close": 15.53, "volume": 212294.0}, {"date": "2018-01-02", "close": 15.53, "volume": 303110.0}, {"date": "2018-01-03", "close": 15.4, "volume": 278417.0}, {"date": "2018-01-04", "close": 15.13, "volume": 255250.0}, {"date": "2018-01-05", "close": 15.07, "volume": 318704.0}, {"date": "2018-01-08", "close": 14.5, "volume": 1626729.0}, {"date": "2018-01-09", "close": 14.49, "volume": 351220.0}, {"date": "2018-01-10", "close": 14.37, "volume": 300174.0}, {"date": "2018-01-11", "close": 14.53, "volume": 379271.0}, {"date": "2018-01-12", "close": 14.37, "volume": 312419.0}, {"date": "2018-01-16", "close": 14.47, "volume": 432449.0}, {"date": "2018-01-17", "close": 14.61, "volume": 333224.0}, {"date": "2018-01-18", "close": 14.39, "volume": 283627.0}, {"date": "2018-01-19", "close": 14.58, "volume": 298421.0}, {"date": "2018-01-22", "close": 14.57, "volume": 254428.0}, {"date": "2018-01-23", "close": 14.87, "volume": 223839.0}, {"date": "2018-01-24", "close": 14.67, "volume": 232215.0}, {"date": "2018-01-25", "close": 14.78, "volume": 277911.0}, {"date": "2018-01-26", "close": 14.65, "volume": 182411.0}, {"date": "2018-01-29", "close": 14.52, "volume": 247805.0}, {"date": "2018-01-30", "close": 14.33, "volume": 260099.0}, {"date": "2018-01-31", "close": 14.39, "volume": 242552.0}, {"date": "2018-02-01", "close": 14.12, "volume": 255303.0}, {"date": "2018-02-02", "close": 13.97, "volume": 232360.0}, {"date": "2018-02-05", "close": 13.41, "volume": 315429.0}, {"date": "2018-02-06", "close": 12.82, "volume": 650220.0}, {"date": "2018-02-07", "close": 13.09, "volume": 343553.0}, {"date": "2018-02-08", "close": 12.9, "volume": 480539.0}, {"date": "2018-02-09", "close": 13.15, "volume": 707690.0}, {"date": "2018-02-12", "close": 13.13, "volume": 471315.0}, {"date": "2018-02-13", "close": 13.43, "volume": 509493.0}, {"date": "2018-02-14", "close": 13.22, "volume": 251394.0}, {"date": "2018-02-15", "close": 13.44, "volume": 233492.0}, {"date": "2018-02-16", "close": 13.55, "volume": 303254.0}, {"date": "2018-02-20", "close": 13.23, "volume": 245955.0}, {"date": "2018-02-21", "close": 13.18, "volume": 281363.0}, {"date": "2018-02-22", "close": 13.24, "volume": 226596.0}, {"date": "2018-02-23", "close": 13.47, "volume": 158471.0}, {"date": "2018-02-26", "close": 13.41, "volume": 172137.0}, {"date": "2018-02-27", "close": 13.08, "volume": 282524.0}, {"date": "2018-02-28", "close": 13.08, "volume": 336282.0}, {"date": "2018-03-01", "close": 13.26, "volume": 335974.0}, {"date": "2018-03-02", "close": 13.35, "volume": 150892.0}, {"date": "2018-03-05", "close": 13.45, "volume": 181055.0}, {"date": "2018-03-06", "close": 13.63, "volume": 235222.0}, {"date": "2018-03-07", "close": 13.71, "volume": 250800.0}, {"date": "2018-03-08", "close": 13.54, "volume": 238214.0}, {"date": "2018-03-09", "close": 13.63, "volume": 174543.0}, {"date": "2018-03-12", "close": 13.81, "volume": 203112.0}, {"date": "2018-03-13", "close": 13.85, "volume": 259741.0}, {"date": "2018-03-14", "close": 13.88, "volume": 166262.0}, {"date": "2018-03-15", "close": 13.75, "volume": 186456.0}, {"date": "2018-03-16", "close": 13.97, "volume": 485792.0}, {"date": "2018-03-19", "close": 13.75, "volume": 276357.0}, {"date": "2018-03-20", "close": 13.58, "volume": 276932.0}, {"date": "2018-03-21", "close": 13.29, "volume": 497995.0}, {"date": "2018-03-22", "close": 13.33, "volume": 464189.0}, {"date": "2018-03-23", "close": 12.97, "volume": 504095.0}, {"date": "2018-03-26", "close": 13.37, "volume": 392604.0}, {"date": "2018-03-27", "close": 13.35, "volume": 497123.0}, {"date": "2018-03-28", "close": 13.66, "volume": 332166.0}, {"date": "2018-03-29", "close": 13.69, "volume": 339988.0}, {"date": "2018-04-02", "close": 13.42, "volume": 259673.0}, {"date": "2018-04-03", "close": 13.65, "volume": 254605.0}, {"date": "2018-04-04", "close": 13.82, "volume": 348023.0}, {"date": "2018-04-05", "close": 13.81, "volume": 235878.0}, {"date": "2018-04-06", "close": 13.66, "volume": 191655.0}, {"date": "2018-04-09", "close": 13.62, "volume": 193703.0}, {"date": "2018-04-10", "close": 13.7, "volume": 284362.0}, {"date": "2018-04-11", "close": 13.76, "volume": 205637.0}, {"date": "2018-04-12", "close": 13.51, "volume": 144322.0}, {"date": "2018-04-13", "close": 13.49, "volume": 159039.0}, {"date": "2018-04-16", "close": 13.67, "volume": 150113.0}, {"date": "2018-04-17", "close": 13.77, "volume": 244010.0}, {"date": "2018-04-18", "close": 13.83, "volume": 165212.0}, {"date": "2018-04-19", "close": 13.63, "volume": 185484.0}, {"date": "2018-04-20", "close": 13.4, "volume": 259848.0}, {"date": "2018-04-23", "close": 13.17, "volume": 315329.0}, {"date": "2018-04-24", "close": 13.22, "volume": 282148.0}, {"date": "2018-04-25", "close": 13.19, "volume": 148513.0}, {"date": "2018-04-26", "close": 13.44, "volume": 227469.0}, {"date": "2018-04-27", "close": 13.64, "volume": 134196.0}, {"date": "2018-04-30", "close": 13.57, "volume": 140004.0}, {"date": "2018-05-01", "close": 13.82, "volume": 211315.0}, {"date": "2018-05-02", "close": 13.83, "volume": 202709.0}, {"date": "2018-05-03", "close": 13.81, "volume": 210346.0}, {"date": "2018-05-04", "close": 13.93, "volume": 203154.0}, {"date": "2018-05-07", "close": 14.04, "volume": 162120.0}, {"date": "2018-05-08", "close": 13.98, "volume": 197986.0}, {"date": "2018-05-09", "close": 13.99, "volume": 90819.0}, {"date": "2018-05-10", "close": 13.91, "volume": 243063.0}, {"date": "2018-05-11", "close": 13.92, "volume": 132656.0}, {"date": "2018-05-14", "close": 13.83, "volume": 217841.0}, {"date": "2018-05-15", "close": 13.63, "volume": 174588.0}, {"date": "2018-05-16", "close": 13.73, "volume": 212067.0}, {"date": "2018-05-17", "close": 13.58, "volume": 145553.0}, {"date": "2018-05-18", "close": 13.73, "volume": 379877.0}, {"date": "2018-05-21", "close": 14.0, "volume": 447745.0}, {"date": "2018-05-22", "close": 13.97, "volume": 318124.0}, {"date": "2018-05-23", "close": 14.45, "volume": 703539.0}, {"date": "2018-05-24", "close": 14.43, "volume": 302666.0}, {"date": "2018-05-25", "close": 14.33, "volume": 162254.0}, {"date": "2018-05-29", "close": 14.44, "volume": 282080.0}, {"date": "2018-05-30", "close": 14.57, "volume": 389454.0}, {"date": "2018-05-31", "close": 14.4, "volume": 328466.0}, {"date": "2018-06-01", "close": 14.36, "volume": 309599.0}, {"date": "2018-06-04", "close": 14.42, "volume": 335183.0}, {"date": "2018-06-05", "close": 14.37, "volume": 263205.0}, {"date": "2018-06-06", "close": 14.44, "volume": 260050.0}, {"date": "2018-06-07", "close": 14.51, "volume": 209821.0}, {"date": "2018-06-08", "close": 14.59, "volume": 271277.0}, {"date": "2018-06-11", "close": 14.64, "volume": 186145.0}, {"date": "2018-06-12", "close": 14.63, "volume": 216874.0}, {"date": "2018-06-13", "close": 14.4, "volume": 198973.0}, {"date": "2018-06-14", "close": 14.64, "volume": 2936662.0}, {"date": "2018-06-15", "close": 14.74, "volume": 567959.0}, {"date": "2018-06-18", "close": 14.84, "volume": 210221.0}, {"date": "2018-06-19", "close": 14.79, "volume": 233355.0}, {"date": "2018-06-20", "close": 14.97, "volume": 225867.0}, {"date": "2018-06-21", "close": 15.15, "volume": 220300.0}, {"date": "2018-06-22", "close": 15.19, "volume": 880401.0}, {"date": "2018-06-25", "close": 15.14, "volume": 414358.0}, {"date": "2018-06-26", "close": 15.06, "volume": 818972.0}, {"date": "2018-06-27", "close": 15.0, "volume": 462211.0}, {"date": "2018-06-28", "close": 14.82, "volume": 458047.0}, {"date": "2018-06-29", "close": 14.9, "volume": 362507.0}, {"date": "2018-07-02", "close": 14.94, "volume": 319321.0}, {"date": "2018-07-03", "close": 15.15, "volume": 206040.0}, {"date": "2018-07-05", "close": 15.45, "volume": 551531.0}, {"date": "2018-07-06", "close": 15.53, "volume": 454884.0}, {"date": "2018-07-09", "close": 15.35, "volume": 382083.0}, {"date": "2018-07-10", "close": 15.46, "volume": 477339.0}, {"date": "2018-07-11", "close": 15.4, "volume": 248488.0}, {"date": "2018-07-12", "close": 15.42, "volume": 193846.0}, {"date": "2018-07-13", "close": 15.38, "volume": 202194.0}, {"date": "2018-07-16", "close": 15.29, "volume": 220312.0}, {"date": "2018-07-17", "close": 15.07, "volume": 224897.0}, {"date": "2018-07-18", "close": 15.08, "volume": 264431.0}, {"date": "2018-07-19", "close": 15.42, "volume": 509976.0}, {"date": "2018-07-20", "close": 15.14, "volume": 204945.0}, {"date": "2018-07-23", "close": 15.06, "volume": 200752.0}, {"date": "2018-07-24", "close": 15.09, "volume": 291813.0}, {"date": "2018-07-25", "close": 15.05, "volume": 272730.0}, {"date": "2018-07-26", "close": 15.16, "volume": 208755.0}, {"date": "2018-07-27", "close": 14.81, "volume": 169510.0}, {"date": "2018-07-30", "close": 15.01, "volume": 293064.0}, {"date": "2018-07-31", "close": 15.1, "volume": 350183.0}, {"date": "2018-08-01", "close": 15.46, "volume": 385991.0}, {"date": "2018-08-02", "close": 15.44, "volume": 325967.0}, {"date": "2018-08-03", "close": 15.47, "volume": 232483.0}, {"date": "2018-08-06", "close": 15.6, "volume": 429816.0}, {"date": "2018-08-07", "close": 15.71, "volume": 230692.0}, {"date": "2018-08-08", "close": 15.58, "volume": 338705.0}, {"date": "2018-08-09", "close": 15.62, "volume": 235629.0}, {"date": "2018-08-10", "close": 15.42, "volume": 781831.0}, {"date": "2018-08-13", "close": 15.5, "volume": 217301.0}, {"date": "2018-08-14", "close": 15.59, "volume": 163318.0}, {"date": "2018-08-15", "close": 15.67, "volume": 287248.0}, {"date": "2018-08-16", "close": 15.85, "volume": 198826.0}, {"date": "2018-08-17", "close": 15.99, "volume": 395980.0}, {"date": "2018-08-20", "close": 16.04, "volume": 229146.0}, {"date": "2018-08-21", "close": 16.1, "volume": 235428.0}, {"date": "2018-08-22", "close": 15.87, "volume": 192243.0}, {"date": "2018-08-23", "close": 15.86, "volume": 166606.0}, {"date": "2018-08-24", "close": 15.85, "volume": 145484.0}, {"date": "2018-08-27", "close": 15.71, "volume": 191384.0}, {"date": "2018-08-28", "close": 15.85, "volume": 140641.0}, {"date": "2018-08-29", "close": 15.84, "volume": 151152.0}, {"date": "2018-08-30", "close": 15.73, "volume": 148172.0}, {"date": "2018-08-31", "close": 15.59, "volume": 266088.0}, {"date": "2018-09-04", "close": 15.37, "volume": 170702.0}, {"date": "2018-09-05", "close": 15.65, "volume": 175098.0}, {"date": "2018-09-06", "close": 15.7, "volume": 141935.0}, {"date": "2018-09-07", "close": 15.47, "volume": 143139.0}, {"date": "2018-09-10", "close": 15.44, "volume": 118052.0}, {"date": "2018-09-11", "close": 15.3, "volume": 149819.0}, {"date": "2018-09-12", "close": 15.15, "volume": 214453.0}, {"date": "2018-09-13", "close": 15.31, "volume": 113725.0}, {"date": "2018-09-14", "close": 15.25, "volume": 176585.0}, {"date": "2018-09-17", "close": 15.27, "volume": 138987.0}, {"date": "2018-09-18", "close": 15.19, "volume": 227465.0}, {"date": "2018-09-19", "close": 14.7, "volume": 223865.0}, {"date": "2018-09-20", "close": 14.8, "volume": 289228.0}, {"date": "2018-09-21", "close": 14.89, "volume": 744580.0}, {"date": "2018-09-24", "close": 14.48, "volume": 340417.0}, {"date": "2018-09-25", "close": 14.48, "volume": 176165.0}, {"date": "2018-09-26", "close": 14.6, "volume": 318872.0}, {"date": "2018-09-27", "close": 14.71, "volume": 204897.0}, {"date": "2018-09-28", "close": 15.11, "volume": 294802.0}, {"date": "2018-10-01", "close": 14.96, "volume": 162580.0}, {"date": "2018-10-02", "close": 15.0, "volume": 240668.0}, {"date": "2018-10-03", "close": 14.96, "volume": 315616.0}, {"date": "2018-10-04", "close": 14.84, "volume": 264439.0}, {"date": "2018-10-05", "close": 14.77, "volume": 153726.0}, {"date": "2018-10-08", "close": 14.89, "volume": 261387.0}, {"date": "2018-10-09", "close": 15.01, "volume": 419032.0}, {"date": "2018-10-10", "close": 14.99, "volume": 263233.0}, {"date": "2018-10-11", "close": 14.69, "volume": 381456.0}, {"date": "2018-10-12", "close": 14.51, "volume": 210637.0}, {"date": "2018-10-15", "close": 14.59, "volume": 223622.0}, {"date": "2018-10-16", "close": 15.08, "volume": 217470.0}, {"date": "2018-10-17", "close": 15.0, "volume": 228179.0}, {"date": "2018-10-18", "close": 15.08, "volume": 233343.0}, {"date": "2018-10-19", "close": 14.98, "volume": 147672.0}, {"date": "2018-10-22", "close": 14.89, "volume": 147064.0}, {"date": "2018-10-23", "close": 15.0, "volume": 215084.0}, {"date": "2018-10-24", "close": 15.11, "volume": 172495.0}, {"date": "2018-10-25", "close": 15.29, "volume": 184531.0}, {"date": "2018-10-26", "close": 15.0, "volume": 248237.0}, {"date": "2018-10-29", "close": 15.17, "volume": 158850.0}, {"date": "2018-10-30", "close": 15.48, "volume": 231704.0}, {"date": "2018-10-31", "close": 14.98, "volume": 298770.0}, {"date": "2018-11-01", "close": 15.0, "volume": 226320.0}, {"date": "2018-11-02", "close": 14.8, "volume": 220050.0}, {"date": "2018-11-05", "close": 15.04, "volume": 275215.0}, {"date": "2018-11-06", "close": 15.15, "volume": 112625.0}, {"date": "2018-11-07", "close": 15.46, "volume": 161083.0}, {"date": "2018-11-08", "close": 15.56, "volume": 137962.0}, {"date": "2018-11-09", "close": 15.47, "volume": 106768.0}, {"date": "2018-11-12", "close": 15.32, "volume": 176892.0}, {"date": "2018-11-13", "close": 15.2, "volume": 211794.0}, {"date": "2018-11-14", "close": 15.25, "volume": 169390.0}, {"date": "2018-11-15", "close": 15.09, "volume": 178230.0}, {"date": "2018-11-16", "close": 15.07, "volume": 332028.0}, {"date": "2018-11-19", "close": 14.93, "volume": 153395.0}, {"date": "2018-11-20", "close": 14.65, "volume": 239215.0}, {"date": "2018-11-21", "close": 14.61, "volume": 191191.0}, {"date": "2018-11-23", "close": 14.78, "volume": 99815.0}, {"date": "2018-11-26", "close": 14.94, "volume": 218700.0}, {"date": "2018-11-27", "close": 14.98, "volume": 142048.0}, {"date": "2018-11-28", "close": 15.03, "volume": 151837.0}, {"date": "2018-11-29", "close": 15.12, "volume": 145038.0}, {"date": "2018-11-30", "close": 15.21, "volume": 438799.0}, {"date": "2018-12-03", "close": 15.22, "volume": 132030.0}, {"date": "2018-12-04", "close": 14.76, "volume": 194449.0}, {"date": "2018-12-06", "close": 15.26, "volume": 366742.0}, {"date": "2018-12-07", "close": 15.19, "volume": 201585.0}, {"date": "2018-12-10", "close": 15.06, "volume": 201117.0}, {"date": "2018-12-11", "close": 14.98, "volume": 196602.0}, {"date": "2018-12-12", "close": 14.93, "volume": 231080.0}, {"date": "2018-12-13", "close": 15.1, "volume": 162483.0}, {"date": "2018-12-14", "close": 15.23, "volume": 180063.0}, {"date": "2018-12-17", "close": 14.77, "volume": 367316.0}, {"date": "2018-12-18", "close": 14.91, "volume": 232234.0}, {"date": "2018-12-19", "close": 14.74, "volume": 283292.0}, {"date": "2018-12-20", "close": 14.59, "volume": 355972.0}, {"date": "2018-12-21", "close": 14.44, "volume": 1245403.0}, {"date": "2018-12-24", "close": 13.64, "volume": 195243.0}, {"date": "2018-12-26", "close": 14.1, "volume": 389685.0}, {"date": "2018-12-27", "close": 13.93, "volume": 284588.0}, {"date": "2018-12-28", "close": 14.02, "volume": 238226.0}, {"date": "2018-12-31", "close": 14.06, "volume": 288723.0}, {"date": "2019-01-02", "close": 13.88, "volume": 241363.0}, {"date": "2019-01-03", "close": 13.85, "volume": 192277.0}, {"date": "2019-01-04", "close": 14.07, "volume": 202704.0}, {"date": "2019-01-07", "close": 14.3, "volume": 306248.0}, {"date": "2019-01-08", "close": 14.65, "volume": 307140.0}, {"date": "2019-01-09", "close": 14.73, "volume": 246467.0}, {"date": "2019-01-10", "close": 14.81, "volume": 149242.0}, {"date": "2019-01-11", "close": 14.81, "volume": 201035.0}, {"date": "2019-01-14", "close": 14.62, "volume": 361689.0}, {"date": "2019-01-15", "close": 14.53, "volume": 267427.0}, {"date": "2019-01-16", "close": 14.63, "volume": 252474.0}, {"date": "2019-01-17", "close": 14.7, "volume": 278690.0}, {"date": "2019-01-18", "close": 14.54, "volume": 285117.0}, {"date": "2019-01-22", "close": 14.45, "volume": 243855.0}, {"date": "2019-01-23", "close": 14.41, "volume": 202991.0}, {"date": "2019-01-24", "close": 14.4, "volume": 232679.0}, {"date": "2019-01-25", "close": 14.51, "volume": 185937.0}, {"date": "2019-01-28", "close": 14.62, "volume": 229157.0}, {"date": "2019-01-29", "close": 14.81, "volume": 116838.0}, {"date": "2019-01-30", "close": 14.91, "volume": 135286.0}, {"date": "2019-01-31", "close": 15.02, "volume": 192932.0}, {"date": "2019-02-01", "close": 14.99, "volume": 119474.0}, {"date": "2019-02-04", "close": 15.3, "volume": 147984.0}, {"date": "2019-02-05", "close": 15.37, "volume": 127165.0}, {"date": "2019-02-06", "close": 15.27, "volume": 193661.0}, {"date": "2019-02-07", "close": 15.04, "volume": 214240.0}, {"date": "2019-02-08", "close": 15.19, "volume": 194316.0}, {"date": "2019-02-11", "close": 15.43, "volume": 239447.0}, {"date": "2019-02-12", "close": 15.29, "volume": 124572.0}, {"date": "2019-02-13", "close": 15.18, "volume": 196645.0}, {"date": "2019-02-14", "close": 15.39, "volume": 198296.0}, {"date": "2019-02-15", "close": 15.46, "volume": 166403.0}, {"date": "2019-02-19", "close": 15.57, "volume": 222255.0}, {"date": "2019-02-20", "close": 15.55, "volume": 196209.0}, {"date": "2019-02-21", "close": 15.44, "volume": 169014.0}, {"date": "2019-02-22", "close": 15.63, "volume": 156180.0}, {"date": "2019-02-25", "close": 15.53, "volume": 170083.0}, {"date": "2019-02-26", "close": 15.42, "volume": 157041.0}, {"date": "2019-02-27", "close": 15.32, "volume": 131812.0}, {"date": "2019-02-28", "close": 15.3, "volume": 300690.0}, {"date": "2019-03-01", "close": 15.2, "volume": 269687.0}, {"date": "2019-03-04", "close": 15.25, "volume": 155437.0}, {"date": "2019-03-05", "close": 15.27, "volume": 113122.0}, {"date": "2019-03-06", "close": 15.18, "volume": 117994.0}, {"date": "2019-03-07", "close": 15.11, "volume": 124494.0}, {"date": "2019-03-08", "close": 15.17, "volume": 131957.0}, {"date": "2019-03-11", "close": 15.43, "volume": 231038.0}, {"date": "2019-03-12", "close": 15.44, "volume": 136802.0}, {"date": "2019-03-13", "close": 15.52, "volume": 122433.0}, {"date": "2019-03-14", "close": 15.51, "volume": 138231.0}, {"date": "2019-03-15", "close": 15.42, "volume": 536510.0}, {"date": "2019-03-18", "close": 15.35, "volume": 157989.0}, {"date": "2019-03-19", "close": 15.32, "volume": 174480.0}, {"date": "2019-03-20", "close": 15.31, "volume": 190801.0}, {"date": "2019-03-21", "close": 15.47, "volume": 197743.0}, {"date": "2019-03-22", "close": 15.18, "volume": 222427.0}, {"date": "2019-03-25", "close": 15.31, "volume": 326702.0}, {"date": "2019-03-26", "close": 15.2, "volume": 208448.0}, {"date": "2019-03-27", "close": 15.32, "volume": 262426.0}, {"date": "2019-03-28", "close": 15.6, "volume": 201885.0}, {"date": "2019-03-29", "close": 15.59, "volume": 234362.0}, {"date": "2019-04-01", "close": 15.7, "volume": 212517.0}, {"date": "2019-04-02", "close": 15.69, "volume": 164224.0}, {"date": "2019-04-03", "close": 15.63, "volume": 117188.0}, {"date": "2019-04-04", "close": 15.75, "volume": 131710.0}, {"date": "2019-04-05", "close": 15.7, "volume": 150590.0}, {"date": "2019-04-08", "close": 15.63, "volume": 86957.0}, {"date": "2019-04-09", "close": 15.52, "volume": 121649.0}, {"date": "2019-04-10", "close": 15.72, "volume": 228319.0}, {"date": "2019-04-11", "close": 15.7, "volume": 67050.0}, {"date": "2019-04-12", "close": 15.66, "volume": 76800.0}, {"date": "2019-04-15", "close": 15.66, "volume": 56598.0}, {"date": "2019-04-16", "close": 15.28, "volume": 169998.0}, {"date": "2019-04-17", "close": 15.46, "volume": 222428.0}, {"date": "2019-04-18", "close": 15.64, "volume": 140274.0}, {"date": "2019-04-22", "close": 15.42, "volume": 111808.0}, {"date": "2019-04-23", "close": 15.68, "volume": 125200.0}, {"date": "2019-04-24", "close": 15.9, "volume": 94842.0}, {"date": "2019-04-25", "close": 15.82, "volume": 90515.0}, {"date": "2019-04-26", "close": 15.97, "volume": 91468.0}, {"date": "2019-04-29", "close": 16.01, "volume": 191613.0}, {"date": "2019-04-30", "close": 16.15, "volume": 229934.0}, {"date": "2019-05-01", "close": 16.18, "volume": 438670.0}, {"date": "2019-05-02", "close": 15.41, "volume": 193637.0}, {"date": "2019-05-03", "close": 16.03, "volume": 185434.0}, {"date": "2019-05-06", "close": 16.42, "volume": 265180.0}, {"date": "2019-05-07", "close": 16.16, "volume": 278199.0}, {"date": "2019-05-08", "close": 16.1, "volume": 150529.0}, {"date": "2019-05-09", "close": 16.26, "volume": 378503.0}, {"date": "2019-05-10", "close": 16.41, "volume": 169582.0}, {"date": "2019-05-13", "close": 16.44, "volume": 156849.0}, {"date": "2019-05-14", "close": 16.44, "volume": 156299.0}, {"date": "2019-05-15", "close": 16.49, "volume": 188557.0}, {"date": "2019-05-16", "close": 16.45, "volume": 149856.0}, {"date": "2019-05-17", "close": 16.47, "volume": 110534.0}, {"date": "2019-05-20", "close": 16.39, "volume": 253525.0}, {"date": "2019-05-21", "close": 16.45, "volume": 145914.0}, {"date": "2019-05-22", "close": 16.55, "volume": 107018.0}, {"date": "2019-05-23", "close": 16.5, "volume": 123354.0}, {"date": "2019-05-24", "close": 16.55, "volume": 271485.0}, {"date": "2019-05-28", "close": 16.5, "volume": 161283.0}, {"date": "2019-05-29", "close": 16.35, "volume": 137220.0}, {"date": "2019-05-30", "close": 16.43, "volume": 105368.0}, {"date": "2019-05-31", "close": 16.5, "volume": 159796.0}, {"date": "2019-06-03", "close": 16.53, "volume": 312407.0}, {"date": "2019-06-04", "close": 16.48, "volume": 191525.0}, {"date": "2019-06-05", "close": 16.75, "volume": 159160.0}, {"date": "2019-06-06", "close": 16.7, "volume": 129552.0}, {"date": "2019-06-07", "close": 16.8, "volume": 105043.0}, {"date": "2019-06-10", "close": 16.79, "volume": 100839.0}, {"date": "2019-06-11", "close": 16.84, "volume": 153184.0}, {"date": "2019-06-12", "close": 16.94, "volume": 263773.0}, {"date": "2019-06-13", "close": 17.06, "volume": 282945.0}, {"date": "2019-06-14", "close": 17.02, "volume": 156138.0}, {"date": "2019-06-17", "close": 17.14, "volume": 183506.0}, {"date": "2019-06-18", "close": 17.24, "volume": 227360.0}, {"date": "2019-06-19", "close": 17.15, "volume": 341770.0}, {"date": "2019-06-20", "close": 17.31, "volume": 354586.0}, {"date": "2019-06-21", "close": 17.19, "volume": 674422.0}, {"date": "2019-06-24", "close": 17.03, "volume": 273975.0}, {"date": "2019-06-25", "close": 16.65, "volume": 223643.0}, {"date": "2019-06-26", "close": 16.1, "volume": 252537.0}, {"date": "2019-06-27", "close": 16.27, "volume": 176811.0}, {"date": "2019-06-28", "close": 16.55, "volume": 884270.0}, {"date": "2019-07-01", "close": 16.59, "volume": 220610.0}, {"date": "2019-07-02", "close": 16.77, "volume": 250892.0}, {"date": "2019-07-03", "close": 16.86, "volume": 123771.0}, {"date": "2019-07-05", "close": 16.9, "volume": 346080.0}, {"date": "2019-07-08", "close": 16.91, "volume": 152641.0}, {"date": "2019-07-09", "close": 16.84, "volume": 362491.0}, {"date": "2019-07-10", "close": 16.84, "volume": 128508.0}, {"date": "2019-07-11", "close": 16.55, "volume": 133562.0}, {"date": "2019-07-12", "close": 16.6, "volume": 144254.0}, {"date": "2019-07-15", "close": 16.66, "volume": 342794.0}, {"date": "2019-07-16", "close": 16.66, "volume": 147042.0}, {"date": "2019-07-17", "close": 16.7, "volume": 259066.0}, {"date": "2019-07-18", "close": 16.85, "volume": 426533.0}, {"date": "2019-07-19", "close": 16.69, "volume": 285625.0}, {"date": "2019-07-22", "close": 16.61, "volume": 136384.0}, {"date": "2019-07-23", "close": 16.74, "volume": 202417.0}, {"date": "2019-07-24", "close": 16.8, "volume": 230034.0}, {"date": "2019-07-25", "close": 16.67, "volume": 267484.0}, {"date": "2019-07-26", "close": 16.78, "volume": 143004.0}, {"date": "2019-07-29", "close": 16.92, "volume": 124464.0}, {"date": "2019-07-30", "close": 17.02, "volume": 171600.0}, {"date": "2019-07-31", "close": 16.93, "volume": 359418.0}, {"date": "2019-08-01", "close": 17.02, "volume": 798164.0}, {"date": "2019-08-02", "close": 17.19, "volume": 227429.0}, {"date": "2019-08-05", "close": 16.65, "volume": 281367.0}, {"date": "2019-08-06", "close": 16.85, "volume": 251402.0}, {"date": "2019-08-07", "close": 17.16, "volume": 251698.0}, {"date": "2019-08-08", "close": 17.38, "volume": 209947.0}, {"date": "2019-08-09", "close": 17.38, "volume": 214690.0}, {"date": "2019-08-12", "close": 17.31, "volume": 98443.0}, {"date": "2019-08-13", "close": 17.35, "volume": 151143.0}, {"date": "2019-08-14", "close": 17.25, "volume": 159889.0}, {"date": "2019-08-15", "close": 17.25, "volume": 175715.0}, {"date": "2019-08-16", "close": 17.44, "volume": 394551.0}, {"date": "2019-08-19", "close": 17.5, "volume": 211570.0}, {"date": "2019-08-20", "close": 17.5, "volume": 233982.0}, {"date": "2019-08-21", "close": 17.5, "volume": 115746.0}, {"date": "2019-08-22", "close": 17.45, "volume": 273454.0}, {"date": "2019-08-23", "close": 17.11, "volume": 223826.0}, {"date": "2019-08-26", "close": 17.3, "volume": 287861.0}, {"date": "2019-08-27", "close": 17.17, "volume": 335806.0}, {"date": "2019-08-28", "close": 17.28, "volume": 263611.0}, {"date": "2019-08-29", "close": 17.33, "volume": 298196.0}, {"date": "2019-08-30", "close": 17.34, "volume": 181352.0}, {"date": "2019-09-03", "close": 17.38, "volume": 280967.0}, {"date": "2019-09-04", "close": 17.68, "volume": 323962.0}, {"date": "2019-09-05", "close": 17.62, "volume": 340716.0}, {"date": "2019-09-06", "close": 17.67, "volume": 185638.0}, {"date": "2019-09-09", "close": 17.68, "volume": 141345.0}, {"date": "2019-09-10", "close": 17.68, "volume": 408607.0}, {"date": "2019-09-11", "close": 18.04, "volume": 253921.0}, {"date": "2019-09-12", "close": 18.04, "volume": 214626.0}, {"date": "2019-09-13", "close": 18.02, "volume": 235324.0}, {"date": "2019-09-16", "close": 18.14, "volume": 194247.0}, {"date": "2019-09-17", "close": 18.27, "volume": 278872.0}, {"date": "2019-09-18", "close": 18.25, "volume": 206868.0}, {"date": "2019-09-19", "close": 18.33, "volume": 203351.0}, {"date": "2019-09-20", "close": 18.3, "volume": 771640.0}, {"date": "2019-09-23", "close": 18.25, "volume": 408058.0}, {"date": "2019-09-24", "close": 17.94, "volume": 269953.0}, {"date": "2019-09-25", "close": 17.95, "volume": 211508.0}, {"date": "2019-09-26", "close": 17.99, "volume": 448373.0}, {"date": "2019-09-27", "close": 17.99, "volume": 582220.0}, {"date": "2019-09-30", "close": 18.09, "volume": 383325.0}, {"date": "2019-10-01", "close": 18.0, "volume": 507537.0}, {"date": "2019-10-02", "close": 18.08, "volume": 710633.0}, {"date": "2019-10-03", "close": 18.17, "volume": 335491.0}, {"date": "2019-10-04", "close": 18.3, "volume": 279695.0}, {"date": "2019-10-07", "close": 18.29, "volume": 288737.0}, {"date": "2019-10-08", "close": 18.21, "volume": 207000.0}, {"date": "2019-10-09", "close": 18.12, "volume": 184007.0}, {"date": "2019-10-10", "close": 18.04, "volume": 272871.0}, {"date": "2019-10-11", "close": 18.01, "volume": 208414.0}, {"date": "2019-10-14", "close": 18.0, "volume": 163991.0}, {"date": "2019-10-15", "close": 17.97, "volume": 192763.0}, {"date": "2019-10-16", "close": 18.08, "volume": 162898.0}, {"date": "2019-10-17", "close": 18.16, "volume": 172447.0}, {"date": "2019-10-18", "close": 18.27, "volume": 173933.0}, {"date": "2019-10-21", "close": 18.36, "volume": 155236.0}, {"date": "2019-10-22", "close": 18.32, "volume": 198579.0}, {"date": "2019-10-23", "close": 18.15, "volume": 178618.0}, {"date": "2019-10-24", "close": 18.19, "volume": 133391.0}, {"date": "2019-10-25", "close": 18.22, "volume": 190441.0}, {"date": "2019-10-28", "close": 18.28, "volume": 210699.0}, {"date": "2019-10-29", "close": 18.36, "volume": 208541.0}, {"date": "2019-10-30", "close": 18.69, "volume": 245329.0}, {"date": "2019-10-31", "close": 18.74, "volume": 279050.0}, {"date": "2019-11-01", "close": 18.77, "volume": 174804.0}, {"date": "2019-11-04", "close": 18.5, "volume": 239591.0}, {"date": "2019-11-05", "close": 18.27, "volume": 315476.0}, {"date": "2019-11-06", "close": 18.12, "volume": 171824.0}, {"date": "2019-11-07", "close": 17.56, "volume": 367906.0}, {"date": "2019-11-08", "close": 17.51, "volume": 160467.0}, {"date": "2019-11-11", "close": 17.59, "volume": 163966.0}, {"date": "2019-11-12", "close": 17.43, "volume": 182396.0}, {"date": "2019-11-13", "close": 17.64, "volume": 210498.0}, {"date": "2019-11-14", "close": 17.78, "volume": 187459.0}, {"date": "2019-11-15", "close": 17.89, "volume": 265162.0}, {"date": "2019-11-18", "close": 17.71, "volume": 151235.0}, {"date": "2019-11-19", "close": 17.76, "volume": 107744.0}, {"date": "2019-11-20", "close": 17.78, "volume": 250278.0}, {"date": "2019-11-21", "close": 17.64, "volume": 154672.0}, {"date": "2019-11-22", "close": 17.47, "volume": 82774.0}, {"date": "2019-11-25", "close": 17.74, "volume": 201425.0}, {"date": "2019-11-26", "close": 17.96, "volume": 256206.0}, {"date": "2019-11-27", "close": 18.09, "volume": 132717.0}, {"date": "2019-11-29", "close": 18.06, "volume": 113353.0}, {"date": "2019-12-02", "close": 17.91, "volume": 236349.0}, {"date": "2019-12-03", "close": 17.93, "volume": 208612.0}, {"date": "2019-12-04", "close": 17.97, "volume": 222881.0}, {"date": "2019-12-05", "close": 18.25, "volume": 1117183.0}, {"date": "2019-12-06", "close": 18.46, "volume": 547075.0}, {"date": "2019-12-09", "close": 18.77, "volume": 418346.0}, {"date": "2019-12-10", "close": 18.71, "volume": 214739.0}, {"date": "2019-12-11", "close": 18.64, "volume": 339320.0}, {"date": "2019-12-12", "close": 18.53, "volume": 423039.0}, {"date": "2019-12-13", "close": 18.47, "volume": 282049.0}, {"date": "2019-12-16", "close": 18.55, "volume": 380656.0}, {"date": "2019-12-17", "close": 18.64, "volume": 426334.0}, {"date": "2019-12-18", "close": 18.63, "volume": 453023.0}, {"date": "2019-12-19", "close": 18.62, "volume": 298313.0}, {"date": "2019-12-20", "close": 18.33, "volume": 3563976.0}, {"date": "2019-12-23", "close": 18.34, "volume": 325020.0}, {"date": "2019-12-24", "close": 18.22, "volume": 96328.0}, {"date": "2019-12-26", "close": 17.98, "volume": 138584.0}, {"date": "2019-12-27", "close": 18.15, "volume": 230005.0}, {"date": "2019-12-30", "close": 18.18, "volume": 566421.0}, {"date": "2019-12-31", "close": 18.35, "volume": 474734.0}, {"date": "2020-01-02", "close": 17.96, "volume": 241971.0}, {"date": "2020-01-03", "close": 18.18, "volume": 315133.0}, {"date": "2020-01-06", "close": 18.2, "volume": 251314.0}, {"date": "2020-01-07", "close": 18.09, "volume": 195647.0}, {"date": "2020-01-08", "close": 18.1, "volume": 162703.0}, {"date": "2020-01-09", "close": 18.11, "volume": 143094.0}, {"date": "2020-01-10", "close": 18.21, "volume": 211430.0}, {"date": "2020-01-13", "close": 18.4, "volume": 189274.0}, {"date": "2020-01-14", "close": 18.36, "volume": 159017.0}, {"date": "2020-01-15", "close": 18.5, "volume": 220011.0}, {"date": "2020-01-16", "close": 18.64, "volume": 227639.0}, {"date": "2020-01-17", "close": 18.74, "volume": 212981.0}, {"date": "2020-01-21", "close": 18.86, "volume": 147247.0}, {"date": "2020-01-22", "close": 18.87, "volume": 138590.0}, {"date": "2020-01-23", "close": 19.03, "volume": 283217.0}, {"date": "2020-01-24", "close": 19.11, "volume": 220193.0}, {"date": "2020-01-27", "close": 19.0, "volume": 218321.0}, {"date": "2020-01-28", "close": 18.76, "volume": 222689.0}, {"date": "2020-01-29", "close": 18.63, "volume": 215067.0}, {"date": "2020-01-30", "close": 18.58, "volume": 199124.0}, {"date": "2020-01-31", "close": 18.34, "volume": 281446.0}, {"date": "2020-02-03", "close": 18.63, "volume": 298369.0}, {"date": "2020-02-04", "close": 18.68, "volume": 245466.0}, {"date": "2020-02-05", "close": 18.55, "volume": 376489.0}, {"date": "2020-02-06", "close": 18.65, "volume": 203494.0}, {"date": "2020-02-07", "close": 18.38, "volume": 173712.0}, {"date": "2020-02-10", "close": 18.52, "volume": 345975.0}, {"date": "2020-02-11", "close": 18.46, "volume": 269083.0}, {"date": "2020-02-12", "close": 18.22, "volume": 303847.0}, {"date": "2020-02-13", "close": 18.65, "volume": 141233.0}, {"date": "2020-02-14", "close": 18.84, "volume": 168782.0}, {"date": "2020-02-18", "close": 18.58, "volume": 135606.0}, {"date": "2020-02-19", "close": 18.12, "volume": 442492.0}, {"date": "2020-02-20", "close": 18.61, "volume": 239659.0}, {"date": "2020-02-21", "close": 18.84, "volume": 347166.0}, {"date": "2020-02-24", "close": 18.46, "volume": 350705.0}, {"date": "2020-02-25", "close": 18.08, "volume": 413680.0}, {"date": "2020-02-26", "close": 18.13, "volume": 248297.0}, {"date": "2020-02-27", "close": 17.37, "volume": 336871.0}, {"date": "2020-02-28", "close": 16.76, "volume": 769225.0}, {"date": "2020-03-02", "close": 17.3, "volume": 589095.0}, {"date": "2020-03-03", "close": 17.23, "volume": 366485.0}, {"date": "2020-03-04", "close": 17.91, "volume": 236232.0}, {"date": "2020-03-05", "close": 17.8, "volume": 410159.0}, {"date": "2020-03-06", "close": 17.86, "volume": 395368.0}, {"date": "2020-03-09", "close": 15.37, "volume": 315997.0}, {"date": "2020-03-10", "close": 15.37, "volume": 678620.0}, {"date": "2020-03-11", "close": 13.91, "volume": 633288.0}, {"date": "2020-03-12", "close": 11.71, "volume": 923846.0}, {"date": "2020-03-13", "close": 12.77, "volume": 542947.0}, {"date": "2020-03-16", "close": 8.27, "volume": 709910.0}, {"date": "2020-03-17", "close": 9.2, "volume": 822201.0}, {"date": "2020-03-18", "close": 8.51, "volume": 528483.0}, {"date": "2020-03-19", "close": 9.13, "volume": 590096.0}, {"date": "2020-03-20", "close": 8.2, "volume": 788200.0}, {"date": "2020-03-23", "close": 8.72, "volume": 679396.0}, {"date": "2020-03-24", "close": 8.64, "volume": 518205.0}, {"date": "2020-03-25", "close": 8.64, "volume": 601562.0}, {"date": "2020-03-26", "close": 10.09, "volume": 595573.0}, {"date": "2020-03-27", "close": 9.99, "volume": 384090.0}, {"date": "2020-03-30", "close": 10.2, "volume": 797540.0}, {"date": "2020-03-31", "close": 10.7, "volume": 765145.0}, {"date": "2020-04-01", "close": 9.67, "volume": 854232.0}, {"date": "2020-04-02", "close": 9.79, "volume": 404612.0}, {"date": "2020-04-03", "close": 9.23, "volume": 450137.0}, {"date": "2020-04-06", "close": 10.07, "volume": 539542.0}, {"date": "2020-04-07", "close": 10.33, "volume": 609835.0}, {"date": "2020-04-08", "close": 10.62, "volume": 409555.0}, {"date": "2020-04-09", "close": 11.51, "volume": 428938.0}, {"date": "2020-04-13", "close": 9.65, "volume": 1084480.0}, {"date": "2020-04-14", "close": 9.04, "volume": 789087.0}, {"date": "2020-04-15", "close": 8.71, "volume": 622614.0}, {"date": "2020-04-16", "close": 8.27, "volume": 859965.0}, {"date": "2020-04-17", "close": 8.94, "volume": 579621.0}, {"date": "2020-04-20", "close": 8.55, "volume": 407114.0}, {"date": "2020-04-21", "close": 8.35, "volume": 419196.0}, {"date": "2020-04-22", "close": 8.13, "volume": 370394.0}, {"date": "2020-04-23", "close": 8.69, "volume": 553214.0}, {"date": "2020-04-24", "close": 8.72, "volume": 348396.0}, {"date": "2020-04-27", "close": 9.12, "volume": 347022.0}, {"date": "2020-04-28", "close": 9.84, "volume": 582016.0}, {"date": "2020-04-29", "close": 9.89, "volume": 623916.0}, {"date": "2020-04-30", "close": 9.61, "volume": 821437.0}, {"date": "2020-05-01", "close": 9.36, "volume": 429093.0}, {"date": "2020-05-04", "close": 8.94, "volume": 421563.0}, {"date": "2020-05-05", "close": 8.89, "volume": 913801.0}, {"date": "2020-05-06", "close": 8.31, "volume": 317195.0}, {"date": "2020-05-07", "close": 8.32, "volume": 395780.0}, {"date": "2020-05-08", "close": 8.9, "volume": 432833.0}, {"date": "2020-05-11", "close": 8.56, "volume": 472822.0}, {"date": "2020-05-12", "close": 7.99, "volume": 572059.0}, {"date": "2020-05-13", "close": 7.17, "volume": 788734.0}, {"date": "2020-05-14", "close": 7.32, "volume": 620205.0}, {"date": "2020-05-15", "close": 7.07, "volume": 2079889.0}, {"date": "2020-05-18", "close": 7.74, "volume": 886110.0}, {"date": "2020-05-19", "close": 7.55, "volume": 444014.0}, {"date": "2020-05-20", "close": 7.94, "volume": 552678.0}, {"date": "2020-05-21", "close": 7.91, "volume": 362921.0}, {"date": "2020-05-22", "close": 7.69, "volume": 210900.0}, {"date": "2020-05-26", "close": 8.59, "volume": 717255.0}, {"date": "2020-05-27", "close": 9.25, "volume": 646361.0}, {"date": "2020-05-28", "close": 9.1, "volume": 621328.0}, {"date": "2020-05-29", "close": 8.62, "volume": 573597.0}, {"date": "2020-06-01", "close": 8.69, "volume": 358906.0}, {"date": "2020-06-02", "close": 8.85, "volume": 298397.0}, {"date": "2020-06-03", "close": 9.25, "volume": 308286.0}, {"date": "2020-06-04", "close": 9.28, "volume": 368604.0}, {"date": "2020-06-05", "close": 10.19, "volume": 942324.0}, {"date": "2020-06-08", "close": 10.64, "volume": 580630.0}, {"date": "2020-06-09", "close": 10.2, "volume": 340261.0}, {"date": "2020-06-10", "close": 9.96, "volume": 480123.0}, {"date": "2020-06-11", "close": 8.91, "volume": 896092.0}, {"date": "2020-06-12", "close": 9.52, "volume": 481855.0}, {"date": "2020-06-15", "close": 9.49, "volume": 326290.0}, {"date": "2020-06-16", "close": 9.81, "volume": 418858.0}, {"date": "2020-06-17", "close": 9.58, "volume": 358115.0}, {"date": "2020-06-18", "close": 9.45, "volume": 232988.0}, {"date": "2020-06-19", "close": 9.1, "volume": 761642.0}, {"date": "2020-06-22", "close": 9.15, "volume": 280887.0}, {"date": "2020-06-23", "close": 9.12, "volume": 271865.0}, {"date": "2020-06-24", "close": 8.8, "volume": 425209.0}, {"date": "2020-06-25", "close": 9.49, "volume": 784971.0}, {"date": "2020-06-26", "close": 9.57, "volume": 820860.0}, {"date": "2020-06-29", "close": 9.74, "volume": 341174.0}, {"date": "2020-06-30", "close": 9.95, "volume": 565949.0}, {"date": "2020-07-01", "close": 10.2, "volume": 950418.0}, {"date": "2020-07-02", "close": 10.08, "volume": 645412.0}, {"date": "2020-07-06", "close": 10.13, "volume": 326658.0}, {"date": "2020-07-07", "close": 9.61, "volume": 395649.0}, {"date": "2020-07-08", "close": 9.48, "volume": 284208.0}, {"date": "2020-07-09", "close": 9.19, "volume": 376125.0}, {"date": "2020-07-10", "close": 9.44, "volume": 234856.0}, {"date": "2020-07-13", "close": 9.41, "volume": 252568.0}, {"date": "2020-07-14", "close": 9.45, "volume": 184815.0}, {"date": "2020-07-15", "close": 9.65, "volume": 342380.0}, {"date": "2020-07-16", "close": 9.29, "volume": 204185.0}, {"date": "2020-07-17", "close": 9.64, "volume": 356950.0}, {"date": "2020-07-20", "close": 9.27, "volume": 247884.0}, {"date": "2020-07-21", "close": 9.54, "volume": 208786.0}, {"date": "2020-07-22", "close": 9.74, "volume": 181053.0}, {"date": "2020-07-23", "close": 9.67, "volume": 192807.0}, {"date": "2020-07-24", "close": 9.33, "volume": 198413.0}, {"date": "2020-07-27", "close": 9.35, "volume": 243133.0}, {"date": "2020-07-28", "close": 9.61, "volume": 279956.0}, {"date": "2020-07-29", "close": 9.83, "volume": 310136.0}, {"date": "2020-07-30", "close": 9.81, "volume": 279424.0}, {"date": "2020-07-31", "close": 9.64, "volume": 483682.0}, {"date": "2020-08-03", "close": 9.45, "volume": 323932.0}, {"date": "2020-08-04", "close": 10.05, "volume": 323378.0}, {"date": "2020-08-05", "close": 10.07, "volume": 296695.0}, {"date": "2020-08-06", "close": 10.08, "volume": 200208.0}, {"date": "2020-08-07", "close": 10.37, "volume": 256808.0}, {"date": "2020-08-10", "close": 10.82, "volume": 394849.0}, {"date": "2020-08-11", "close": 10.81, "volume": 392570.0}, {"date": "2020-08-12", "close": 10.81, "volume": 244047.0}, {"date": "2020-08-13", "close": 10.47, "volume": 187644.0}, {"date": "2020-08-14", "close": 10.45, "volume": 159893.0}, {"date": "2020-08-17", "close": 10.46, "volume": 216316.0}, {"date": "2020-08-18", "close": 10.26, "volume": 179885.0}, {"date": "2020-08-19", "close": 9.98, "volume": 260795.0}, {"date": "2020-08-20", "close": 10.17, "volume": 266057.0}, {"date": "2020-08-21", "close": 9.9, "volume": 265736.0}, {"date": "2020-08-24", "close": 10.2, "volume": 243072.0}, {"date": "2020-08-25", "close": 10.34, "volume": 253207.0}, {"date": "2020-08-26", "close": 10.06, "volume": 167004.0}, {"date": "2020-08-27", "close": 10.27, "volume": 193555.0}, {"date": "2020-08-28", "close": 10.32, "volume": 208415.0}, {"date": "2020-08-31", "close": 10.1, "volume": 336655.0}, {"date": "2020-09-01", "close": 10.13, "volume": 162054.0}, {"date": "2020-09-02", "close": 10.35, "volume": 232437.0}, {"date": "2020-09-03", "close": 10.33, "volume": 266939.0}, {"date": "2020-09-04", "close": 10.2, "volume": 217245.0}, {"date": "2020-09-08", "close": 9.94, "volume": 176559.0}, {"date": "2020-09-09", "close": 10.03, "volume": 155109.0}, {"date": "2020-09-10", "close": 9.85, "volume": 190191.0}, {"date": "2020-09-11", "close": 9.71, "volume": 159264.0}, {"date": "2020-09-14", "close": 10.18, "volume": 237177.0}, {"date": "2020-09-15", "close": 10.24, "volume": 124695.0}, {"date": "2020-09-16", "close": 10.31, "volume": 221837.0}, {"date": "2020-09-17", "close": 10.06, "volume": 188336.0}, {"date": "2020-09-18", "close": 9.75, "volume": 785979.0}, {"date": "2020-09-21", "close": 9.07, "volume": 347249.0}, {"date": "2020-09-22", "close": 9.08, "volume": 202455.0}, {"date": "2020-09-23", "close": 8.75, "volume": 295338.0}, {"date": "2020-09-24", "close": 8.88, "volume": 241474.0}, {"date": "2020-09-25", "close": 9.1, "volume": 188283.0}, {"date": "2020-09-28", "close": 9.41, "volume": 218449.0}, {"date": "2020-09-29", "close": 9.17, "volume": 231345.0}, {"date": "2020-09-30", "close": 9.26, "volume": 464765.0}, {"date": "2020-10-01", "close": 9.52, "volume": 268158.0}, {"date": "2020-10-02", "close": 9.57, "volume": 187831.0}, {"date": "2020-10-05", "close": 9.49, "volume": 217670.0}, {"date": "2020-10-06", "close": 9.44, "volume": 327279.0}, {"date": "2020-10-07", "close": 9.26, "volume": 344237.0}, {"date": "2020-10-08", "close": 9.4, "volume": 240940.0}, {"date": "2020-10-09", "close": 9.26, "volume": 220948.0}, {"date": "2020-10-12", "close": 9.37, "volume": 196485.0}, {"date": "2020-10-13", "close": 9.07, "volume": 261416.0}, {"date": "2020-10-14", "close": 8.95, "volume": 171750.0}, {"date": "2020-10-15", "close": 9.16, "volume": 197473.0}, {"date": "2020-10-16", "close": 8.88, "volume": 216068.0}, {"date": "2020-10-19", "close": 8.65, "volume": 185195.0}, {"date": "2020-10-20", "close": 8.83, "volume": 162530.0}, {"date": "2020-10-21", "close": 8.85, "volume": 125186.0}, {"date": "2020-10-22", "close": 8.79, "volume": 173161.0}, {"date": "2020-10-23", "close": 8.96, "volume": 199119.0}, {"date": "2020-10-26", "close": 8.7, "volume": 212211.0}, {"date": "2020-10-27", "close": 8.38, "volume": 200483.0}, {"date": "2020-10-28", "close": 8.51, "volume": 377960.0}, {"date": "2020-10-29", "close": 8.66, "volume": 274014.0}, {"date": "2020-10-30", "close": 9.01, "volume": 692805.0}, {"date": "2020-11-02", "close": 8.85, "volume": 354956.0}, {"date": "2020-11-03", "close": 9.06, "volume": 231545.0}, {"date": "2020-11-04", "close": 9.0, "volume": 200351.0}, {"date": "2020-11-05", "close": 9.15, "volume": 245529.0}, {"date": "2020-11-06", "close": 8.72, "volume": 259432.0}, {"date": "2020-11-09", "close": 10.39, "volume": 544708.0}, {"date": "2020-11-10", "close": 10.88, "volume": 473340.0}, {"date": "2020-11-11", "close": 10.62, "volume": 335650.0}, {"date": "2020-11-12", "close": 10.3, "volume": 318295.0}, {"date": "2020-11-13", "close": 10.38, "volume": 446903.0}, {"date": "2020-11-16", "close": 11.06, "volume": 384146.0}, {"date": "2020-11-17", "close": 10.99, "volume": 382211.0}, {"date": "2020-11-18", "close": 10.6, "volume": 450316.0}, {"date": "2020-11-19", "close": 10.59, "volume": 195099.0}, {"date": "2020-11-20", "close": 10.68, "volume": 361485.0}, {"date": "2020-11-23", "close": 11.16, "volume": 407382.0}, {"date": "2020-11-24", "close": 11.47, "volume": 401689.0}, {"date": "2020-11-25", "close": 11.18, "volume": 205648.0}, {"date": "2020-11-27", "close": 10.89, "volume": 207234.0}, {"date": "2020-11-30", "close": 10.61, "volume": 474696.0}, {"date": "2020-12-01", "close": 10.92, "volume": 283841.0}, {"date": "2020-12-02", "close": 11.04, "volume": 221011.0}, {"date": "2020-12-03", "close": 11.15, "volume": 307113.0}, {"date": "2020-12-04", "close": 11.35, "volume": 314301.0}, {"date": "2020-12-07", "close": 10.82, "volume": 250073.0}, {"date": "2020-12-08", "close": 10.76, "volume": 220998.0}, {"date": "2020-12-09", "close": 10.84, "volume": 265174.0}, {"date": "2020-12-10", "close": 10.88, "volume": 327669.0}, {"date": "2020-12-11", "close": 10.76, "volume": 227734.0}, {"date": "2020-12-14", "close": 10.97, "volume": 242632.0}, {"date": "2020-12-15", "close": 11.17, "volume": 265664.0}, {"date": "2020-12-16", "close": 11.16, "volume": 252409.0}, {"date": "2020-12-17", "close": 11.3, "volume": 227436.0}, {"date": "2020-12-18", "close": 10.7, "volume": 1513793.0}, {"date": "2020-12-21", "close": 10.67, "volume": 222593.0}, {"date": "2020-12-22", "close": 10.85, "volume": 165646.0}, {"date": "2020-12-23", "close": 10.94, "volume": 232881.0}, {"date": "2020-12-24", "close": 11.12, "volume": 68410.0}, {"date": "2020-12-28", "close": 11.33, "volume": 328891.0}, {"date": "2020-12-29", "close": 11.06, "volume": 274528.0}, {"date": "2020-12-30", "close": 11.11, "volume": 208323.0}, {"date": "2020-12-31", "close": 11.22, "volume": 178944.0}, {"date": "2021-01-04", "close": 10.98, "volume": 316161.0}, {"date": "2021-01-05", "close": 11.0, "volume": 246783.0}, {"date": "2021-01-06", "close": 11.57, "volume": 440239.0}, {"date": "2021-01-07", "close": 11.26, "volume": 239504.0}, {"date": "2021-01-08", "close": 11.25, "volume": 218381.0}, {"date": "2021-01-11", "close": 11.19, "volume": 166279.0}, {"date": "2021-01-12", "close": 11.3, "volume": 153221.0}, {"date": "2021-01-13", "close": 11.29, "volume": 125926.0}, {"date": "2021-01-14", "close": 11.42, "volume": 241233.0}, {"date": "2021-01-15", "close": 11.37, "volume": 188772.0}, {"date": "2021-01-19", "close": 11.35, "volume": 353442.0}, {"date": "2021-01-20", "close": 11.65, "volume": 239988.0}, {"date": "2021-01-21", "close": 11.61, "volume": 212694.0}, {"date": "2021-01-22", "close": 11.51, "volume": 202176.0}, {"date": "2021-01-25", "close": 11.39, "volume": 156720.0}, {"date": "2021-01-26", "close": 11.14, "volume": 441342.0}, {"date": "2021-01-27", "close": 10.82, "volume": 392787.0}, {"date": "2021-01-28", "close": 10.97, "volume": 246947.0}, {"date": "2021-01-29", "close": 10.75, "volume": 272205.0}, {"date": "2021-02-01", "close": 10.95, "volume": 165336.0}, {"date": "2021-02-02", "close": 11.11, "volume": 184794.0}, {"date": "2021-02-03", "close": 11.06, "volume": 126470.0}, {"date": "2021-02-04", "close": 11.29, "volume": 121664.0}, {"date": "2021-02-05", "close": 11.33, "volume": 138853.0}, {"date": "2021-02-08", "close": 11.5, "volume": 195570.0}, {"date": "2021-02-09", "close": 12.07, "volume": 228746.0}, {"date": "2021-02-10", "close": 12.09, "volume": 181464.0}, {"date": "2021-02-11", "close": 12.01, "volume": 270747.0}, {"date": "2021-02-12", "close": 11.91, "volume": 308655.0}, {"date": "2021-02-16", "close": 12.31, "volume": 570115.0}, {"date": "2021-02-17", "close": 12.47, "volume": 239169.0}, {"date": "2021-02-18", "close": 12.63, "volume": 243042.0}, {"date": "2021-02-19", "close": 12.55, "volume": 244440.0}, {"date": "2021-02-22", "close": 12.72, "volume": 189758.0}, {"date": "2021-02-23", "close": 13.05, "volume": 221381.0}, {"date": "2021-02-24", "close": 13.38, "volume": 309552.0}, {"date": "2021-02-25", "close": 13.08, "volume": 205541.0}, {"date": "2021-02-26", "close": 12.91, "volume": 300388.0}, {"date": "2021-03-01", "close": 12.89, "volume": 260414.0}, {"date": "2021-03-02", "close": 12.64, "volume": 192114.0}, {"date": "2021-03-03", "close": 12.98, "volume": 318888.0}, {"date": "2021-03-04", "close": 12.99, "volume": 285628.0}, {"date": "2021-03-05", "close": 13.35, "volume": 271755.0}, {"date": "2021-03-08", "close": 14.17, "volume": 329040.0}, {"date": "2021-03-09", "close": 13.68, "volume": 278516.0}, {"date": "2021-03-10", "close": 13.81, "volume": 303875.0}, {"date": "2021-03-11", "close": 13.82, "volume": 198209.0}, {"date": "2021-03-12", "close": 13.96, "volume": 611098.0}, {"date": "2021-03-15", "close": 13.53, "volume": 320295.0}, {"date": "2021-03-16", "close": 13.31, "volume": 154921.0}, {"date": "2021-03-17", "close": 13.35, "volume": 192865.0}, {"date": "2021-03-18", "close": 13.14, "volume": 179737.0}, {"date": "2021-03-19", "close": 13.0, "volume": 818648.0}, {"date": "2021-03-22", "close": 12.69, "volume": 154450.0}, {"date": "2021-03-23", "close": 12.5, "volume": 224370.0}, {"date": "2021-03-24", "close": 12.65, "volume": 255904.0}, {"date": "2021-03-25", "close": 12.6, "volume": 447754.0}, {"date": "2021-03-26", "close": 12.68, "volume": 240857.0}, {"date": "2021-03-29", "close": 12.64, "volume": 296988.0}, {"date": "2021-03-30", "close": 12.76, "volume": 161913.0}, {"date": "2021-03-31", "close": 12.54, "volume": 388440.0}, {"date": "2021-04-01", "close": 13.0, "volume": 235659.0}, {"date": "2021-04-05", "close": 13.05, "volume": 684323.0}, {"date": "2021-04-06", "close": 13.04, "volume": 382096.0}, {"date": "2021-04-07", "close": 12.98, "volume": 234175.0}, {"date": "2021-04-08", "close": 13.04, "volume": 177880.0}, {"date": "2021-04-09", "close": 12.92, "volume": 141833.0}, {"date": "2021-04-12", "close": 13.08, "volume": 197325.0}, {"date": "2021-04-13", "close": 13.0, "volume": 187772.0}, {"date": "2021-04-14", "close": 12.95, "volume": 113905.0}, {"date": "2021-04-15", "close": 13.63, "volume": 345161.0}, {"date": "2021-04-16", "close": 13.56, "volume": 223866.0}, {"date": "2021-04-19", "close": 13.52, "volume": 172049.0}, {"date": "2021-04-20", "close": 13.52, "volume": 148974.0}, {"date": "2021-04-21", "close": 13.62, "volume": 124148.0}, {"date": "2021-04-22", "close": 13.5, "volume": 161364.0}, {"date": "2021-04-23", "close": 13.59, "volume": 160495.0}, {"date": "2021-04-26", "close": 13.53, "volume": 104425.0}, {"date": "2021-04-27", "close": 13.5, "volume": 130941.0}, {"date": "2021-04-28", "close": 13.66, "volume": 151911.0}, {"date": "2021-04-29", "close": 13.7, "volume": 145645.0}, {"date": "2021-04-30", "close": 13.63, "volume": 268618.0}, {"date": "2021-05-03", "close": 14.06, "volume": 441860.0}, {"date": "2021-05-04", "close": 13.59, "volume": 314317.0}, {"date": "2021-05-05", "close": 13.25, "volume": 289835.0}, {"date": "2021-05-06", "close": 13.58, "volume": 279454.0}, {"date": "2021-05-07", "close": 13.53, "volume": 424730.0}, {"date": "2021-05-10", "close": 13.39, "volume": 252577.0}, {"date": "2021-05-11", "close": 13.08, "volume": 145266.0}, {"date": "2021-05-12", "close": 12.73, "volume": 226686.0}, {"date": "2021-05-13", "close": 12.97, "volume": 163764.0}, {"date": "2021-05-14", "close": 13.08, "volume": 129871.0}, {"date": "2021-05-17", "close": 13.04, "volume": 162717.0}, {"date": "2021-05-18", "close": 13.02, "volume": 157180.0}, {"date": "2021-05-19", "close": 12.94, "volume": 224314.0}, {"date": "2021-05-20", "close": 13.04, "volume": 224314.0}, {"date": "2021-05-21", "close": 13.02, "volume": 163384.0}, {"date": "2021-05-24", "close": 13.12, "volume": 163877.0}, {"date": "2021-05-25", "close": 12.9, "volume": 189495.0}, {"date": "2021-05-26", "close": 13.01, "volume": 164256.0}, {"date": "2021-05-27", "close": 13.02, "volume": 215291.0}, {"date": "2021-05-28", "close": 13.27, "volume": 367134.0}, {"date": "2021-06-01", "close": 13.52, "volume": 334507.0}, {"date": "2021-06-02", "close": 13.6, "volume": 199075.0}, {"date": "2021-06-03", "close": 13.41, "volume": 135960.0}, {"date": "2021-06-04", "close": 13.26, "volume": 177702.0}, {"date": "2021-06-07", "close": 13.37, "volume": 124516.0}, {"date": "2021-06-08", "close": 13.54, "volume": 201191.0}, {"date": "2021-06-09", "close": 13.42, "volume": 249080.0}, {"date": "2021-06-10", "close": 13.59, "volume": 448205.0}, {"date": "2021-06-11", "close": 13.74, "volume": 235261.0}, {"date": "2021-06-14", "close": 13.87, "volume": 205129.0}, {"date": "2021-06-15", "close": 13.85, "volume": 322273.0}, {"date": "2021-06-16", "close": 13.81, "volume": 269105.0}, {"date": "2021-06-17", "close": 13.96, "volume": 482425.0}, {"date": "2021-06-18", "close": 13.85, "volume": 735686.0}, {"date": "2021-06-21", "close": 14.04, "volume": 389218.0}, {"date": "2021-06-22", "close": 13.99, "volume": 266946.0}, {"date": "2021-06-23", "close": 13.92, "volume": 351023.0}, {"date": "2021-06-24", "close": 13.96, "volume": 272359.0}, {"date": "2021-06-25", "close": 13.94, "volume": 351555.0}, {"date": "2021-06-28", "close": 13.54, "volume": 288713.0}, {"date": "2021-06-29", "close": 13.41, "volume": 161593.0}, {"date": "2021-06-30", "close": 13.29, "volume": 296973.0}, {"date": "2021-07-01", "close": 13.41, "volume": 215242.0}, {"date": "2021-07-02", "close": 13.16, "volume": 356558.0}, {"date": "2021-07-06", "close": 13.35, "volume": 330746.0}, {"date": "2021-07-07", "close": 13.46, "volume": 557461.0}, {"date": "2021-07-08", "close": 13.07, "volume": 353977.0}, {"date": "2021-07-09", "close": 13.52, "volume": 267408.0}, {"date": "2021-07-12", "close": 13.67, "volume": 160487.0}, {"date": "2021-07-13", "close": 13.34, "volume": 159413.0}, {"date": "2021-07-14", "close": 13.34, "volume": 161740.0}, {"date": "2021-07-15", "close": 13.5, "volume": 175961.0}, {"date": "2021-07-16", "close": 13.31, "volume": 343972.0}, {"date": "2021-07-19", "close": 12.8, "volume": 310047.0}, {"date": "2021-07-20", "close": 13.24, "volume": 221840.0}, {"date": "2021-07-21", "close": 13.33, "volume": 128390.0}, {"date": "2021-07-22", "close": 12.93, "volume": 121493.0}, {"date": "2021-07-23", "close": 13.17, "volume": 103842.0}, {"date": "2021-07-26", "close": 13.29, "volume": 120609.0}, {"date": "2021-07-27", "close": 13.25, "volume": 199209.0}, {"date": "2021-07-28", "close": 13.05, "volume": 163246.0}, {"date": "2021-07-29", "close": 13.16, "volume": 284769.0}, {"date": "2021-07-30", "close": 13.0, "volume": 248053.0}, {"date": "2021-08-02", "close": 12.92, "volume": 184036.0}, {"date": "2021-08-03", "close": 13.04, "volume": 256883.0}, {"date": "2021-08-04", "close": 12.78, "volume": 209142.0}, {"date": "2021-08-05", "close": 13.13, "volume": 174111.0}, {"date": "2021-08-06", "close": 13.2, "volume": 176605.0}, {"date": "2021-08-09", "close": 13.04, "volume": 86444.0}, {"date": "2021-08-10", "close": 13.05, "volume": 144411.0}, {"date": "2021-08-11", "close": 13.17, "volume": 114459.0}, {"date": "2021-08-12", "close": 13.15, "volume": 206927.0}, {"date": "2021-08-13", "close": 13.5, "volume": 200392.0}, {"date": "2021-08-16", "close": 13.15, "volume": 197336.0}, {"date": "2021-08-17", "close": 12.94, "volume": 195048.0}, {"date": "2021-08-18", "close": 12.98, "volume": 180417.0}, {"date": "2021-08-19", "close": 12.84, "volume": 137476.0}, {"date": "2021-08-20", "close": 13.03, "volume": 148653.0}, {"date": "2021-08-23", "close": 13.07, "volume": 114273.0}, {"date": "2021-08-24", "close": 12.99, "volume": 133587.0}, {"date": "2021-08-25", "close": 13.07, "volume": 153673.0}, {"date": "2021-08-26", "close": 13.0, "volume": 136166.0}, {"date": "2021-08-27", "close": 13.38, "volume": 210775.0}, {"date": "2021-08-30", "close": 13.37, "volume": 123062.0}, {"date": "2021-08-31", "close": 13.43, "volume": 308055.0}, {"date": "2021-09-01", "close": 13.41, "volume": 249760.0}, {"date": "2021-09-02", "close": 13.5, "volume": 180602.0}, {"date": "2021-09-03", "close": 13.65, "volume": 173370.0}, {"date": "2021-09-07", "close": 13.56, "volume": 111131.0}, {"date": "2021-09-08", "close": 13.54, "volume": 124316.0}, {"date": "2021-09-09", "close": 13.22, "volume": 137274.0}, {"date": "2021-09-10", "close": 12.98, "volume": 107827.0}, {"date": "2021-09-13", "close": 13.15, "volume": 192474.0}, {"date": "2021-09-14", "close": 13.12, "volume": 149877.0}, {"date": "2021-09-15", "close": 13.27, "volume": 260079.0}, {"date": "2021-09-16", "close": 13.24, "volume": 174447.0}, {"date": "2021-09-17", "close": 13.19, "volume": 678822.0}, {"date": "2021-09-20", "close": 13.16, "volume": 336861.0}, {"date": "2021-09-21", "close": 13.2, "volume": 157882.0}, {"date": "2021-09-22", "close": 13.55, "volume": 249093.0}, {"date": "2021-09-23", "close": 13.52, "volume": 139972.0}, {"date": "2021-09-24", "close": 13.45, "volume": 178377.0}, {"date": "2021-09-27", "close": 13.53, "volume": 215272.0}, {"date": "2021-09-28", "close": 13.4, "volume": 193526.0}, {"date": "2021-09-29", "close": 13.51, "volume": 101770.0}, {"date": "2021-09-30", "close": 13.37, "volume": 183665.0}, {"date": "2021-10-01", "close": 13.54, "volume": 233177.0}, {"date": "2021-10-04", "close": 13.74, "volume": 194171.0}, {"date": "2021-10-05", "close": 13.41, "volume": 280182.0}, {"date": "2021-10-06", "close": 13.41, "volume": 218241.0}, {"date": "2021-10-07", "close": 13.57, "volume": 196221.0}, {"date": "2021-10-08", "close": 13.54, "volume": 102180.0}, {"date": "2021-10-11", "close": 13.46, "volume": 169482.0}, {"date": "2021-10-12", "close": 13.7, "volume": 144256.0}, {"date": "2021-10-13", "close": 13.65, "volume": 134882.0}, {"date": "2021-10-14", "close": 13.7, "volume": 158491.0}, {"date": "2021-10-15", "close": 13.58, "volume": 192690.0}, {"date": "2021-10-18", "close": 13.63, "volume": 198473.0}, {"date": "2021-10-19", "close": 13.42, "volume": 138328.0}, {"date": "2021-10-20", "close": 13.5, "volume": 184245.0}, {"date": "2021-10-21", "close": 13.35, "volume": 125814.0}, {"date": "2021-10-22", "close": 13.35, "volume": 214343.0}, {"date": "2021-10-25", "close": 13.16, "volume": 396365.0}, {"date": "2021-10-26", "close": 13.4, "volume": 485169.0}, {"date": "2021-10-27", "close": 13.5, "volume": 292881.0}, {"date": "2021-10-28", "close": 13.7, "volume": 171994.0}, {"date": "2021-10-29", "close": 13.71, "volume": 352018.0}, {"date": "2021-11-01", "close": 14.06, "volume": 364200.0}, {"date": "2021-11-02", "close": 14.52, "volume": 278969.0}, {"date": "2021-11-03", "close": 14.97, "volume": 424079.0}, {"date": "2021-11-04", "close": 14.95, "volume": 551715.0}, {"date": "2021-11-05", "close": 15.55, "volume": 318884.0}, {"date": "2021-11-08", "close": 15.29, "volume": 272468.0}, {"date": "2021-11-09", "close": 15.24, "volume": 172718.0}, {"date": "2021-11-10", "close": 15.38, "volume": 177866.0}, {"date": "2021-11-11", "close": 15.35, "volume": 110049.0}, {"date": "2021-11-12", "close": 14.88, "volume": 285887.0}, {"date": "2021-11-15", "close": 14.99, "volume": 178677.0}, {"date": "2021-11-16", "close": 14.66, "volume": 220299.0}, {"date": "2021-11-17", "close": 14.63, "volume": 218670.0}, {"date": "2021-11-18", "close": 14.8, "volume": 196159.0}, {"date": "2021-11-19", "close": 14.7, "volume": 165780.0}, {"date": "2021-11-22", "close": 14.81, "volume": 219387.0}, {"date": "2021-11-23", "close": 14.73, "volume": 198318.0}, {"date": "2021-11-24", "close": 14.99, "volume": 169513.0}, {"date": "2021-11-26", "close": 14.37, "volume": 225152.0}, {"date": "2021-11-29", "close": 14.28, "volume": 271994.0}, {"date": "2021-11-30", "close": 13.95, "volume": 363997.0}, {"date": "2021-12-01", "close": 13.82, "volume": 258101.0}, {"date": "2021-12-02", "close": 14.26, "volume": 274357.0}, {"date": "2021-12-03", "close": 14.22, "volume": 279551.0}, {"date": "2021-12-06", "close": 14.79, "volume": 265849.0}, {"date": "2021-12-07", "close": 14.94, "volume": 306738.0}, {"date": "2021-12-08", "close": 15.09, "volume": 193790.0}, {"date": "2021-12-09", "close": 14.85, "volume": 220717.0}, {"date": "2021-12-10", "close": 14.83, "volume": 188310.0}, {"date": "2021-12-13", "close": 14.97, "volume": 348702.0}, {"date": "2021-12-14", "close": 14.61, "volume": 637103.0}, {"date": "2021-12-15", "close": 14.73, "volume": 552065.0}, {"date": "2021-12-16", "close": 14.64, "volume": 609316.0}, {"date": "2021-12-17", "close": 14.4, "volume": 2355595.0}, {"date": "2021-12-20", "close": 14.49, "volume": 416102.0}, {"date": "2021-12-21", "close": 14.9, "volume": 706223.0}, {"date": "2021-12-22", "close": 15.22, "volume": 803451.0}, {"date": "2021-12-23", "close": 15.14, "volume": 256614.0}, {"date": "2021-12-27", "close": 15.33, "volume": 250117.0}, {"date": "2021-12-28", "close": 15.09, "volume": 213350.0}, {"date": "2021-12-29", "close": 15.17, "volume": 229831.0}, {"date": "2021-12-30", "close": 15.19, "volume": 695157.0}, {"date": "2021-12-31", "close": 15.22, "volume": 150732.0}, {"date": "2022-01-03", "close": 15.43, "volume": 862066.0}, {"date": "2022-01-04", "close": 15.72, "volume": 409454.0}, {"date": "2022-01-05", "close": 15.38, "volume": 287117.0}, {"date": "2022-01-06", "close": 15.58, "volume": 375984.0}, {"date": "2022-01-07", "close": 14.97, "volume": 2659167.0}, {"date": "2022-01-10", "close": 14.49, "volume": 1071443.0}, {"date": "2022-01-11", "close": 14.3, "volume": 450814.0}, {"date": "2022-01-12", "close": 14.26, "volume": 465590.0}, {"date": "2022-01-13", "close": 14.31, "volume": 412606.0}, {"date": "2022-01-14", "close": 14.28, "volume": 392841.0}, {"date": "2022-01-18", "close": 14.29, "volume": 843375.0}, {"date": "2022-01-19", "close": 14.17, "volume": 368660.0}, {"date": "2022-01-20", "close": 13.65, "volume": 555182.0}, {"date": "2022-01-21", "close": 13.63, "volume": 633011.0}, {"date": "2022-01-24", "close": 13.66, "volume": 417432.0}, {"date": "2022-01-25", "close": 13.69, "volume": 307313.0}, {"date": "2022-01-26", "close": 13.5, "volume": 380750.0}, {"date": "2022-01-27", "close": 13.31, "volume": 364785.0}, {"date": "2022-01-28", "close": 13.66, "volume": 663392.0}, {"date": "2022-01-31", "close": 14.03, "volume": 796161.0}, {"date": "2022-02-01", "close": 13.89, "volume": 825013.0}, {"date": "2022-02-02", "close": 13.94, "volume": 533103.0}, {"date": "2022-02-03", "close": 13.7, "volume": 416382.0}, {"date": "2022-02-04", "close": 13.54, "volume": 245327.0}, {"date": "2022-02-07", "close": 13.66, "volume": 278246.0}, {"date": "2022-02-08", "close": 13.67, "volume": 521354.0}, {"date": "2022-02-09", "close": 13.85, "volume": 333553.0}, {"date": "2022-02-10", "close": 13.63, "volume": 631734.0}, {"date": "2022-02-11", "close": 13.76, "volume": 485370.0}, {"date": "2022-02-14", "close": 13.85, "volume": 770259.0}, {"date": "2022-02-15", "close": 14.24, "volume": 698185.0}, {"date": "2022-02-16", "close": 14.47, "volume": 699165.0}, {"date": "2022-02-17", "close": 14.49, "volume": 475820.0}, {"date": "2022-02-18", "close": 14.25, "volume": 1293259.0}, {"date": "2022-02-22", "close": 14.29, "volume": 621655.0}, {"date": "2022-02-23", "close": 14.13, "volume": 404897.0}, {"date": "2022-02-24", "close": 14.3, "volume": 611549.0}, {"date": "2022-02-25", "close": 14.66, "volume": 511587.0}, {"date": "2022-02-28", "close": 14.68, "volume": 538247.0}, {"date": "2022-03-01", "close": 14.53, "volume": 401957.0}, {"date": "2022-03-02", "close": 14.86, "volume": 400234.0}, {"date": "2022-03-03", "close": 14.88, "volume": 329195.0}, {"date": "2022-03-04", "close": 14.94, "volume": 363263.0}, {"date": "2022-03-07", "close": 14.75, "volume": 497050.0}, {"date": "2022-03-08", "close": 14.79, "volume": 496782.0}, {"date": "2022-03-09", "close": 14.86, "volume": 519634.0}, {"date": "2022-03-10", "close": 14.91, "volume": 599433.0}, {"date": "2022-03-11", "close": 14.82, "volume": 413066.0}, {"date": "2022-03-14", "close": 14.83, "volume": 356113.0}, {"date": "2022-03-15", "close": 14.83, "volume": 383561.0}, {"date": "2022-03-16", "close": 14.92, "volume": 624506.0}, {"date": "2022-03-17", "close": 15.04, "volume": 365796.0}, {"date": "2022-03-18", "close": 14.85, "volume": 2722708.0}, {"date": "2022-03-21", "close": 14.95, "volume": 445876.0}, {"date": "2022-03-22", "close": 14.72, "volume": 622345.0}, {"date": "2022-03-23", "close": 14.41, "volume": 608226.0}, {"date": "2022-03-24", "close": 14.44, "volume": 403984.0}, {"date": "2022-03-25", "close": 14.63, "volume": 621711.0}, {"date": "2022-03-28", "close": 14.6, "volume": 441651.0}, {"date": "2022-03-29", "close": 14.83, "volume": 878729.0}, {"date": "2022-03-30", "close": 14.65, "volume": 657779.0}, {"date": "2022-03-31", "close": 14.6, "volume": 623464.0}, {"date": "2022-04-01", "close": 14.86, "volume": 586533.0}, {"date": "2022-04-04", "close": 14.79, "volume": 461027.0}, {"date": "2022-04-05", "close": 14.5, "volume": 443573.0}, {"date": "2022-04-06", "close": 14.49, "volume": 698800.0}, {"date": "2022-04-07", "close": 14.34, "volume": 632231.0}, {"date": "2022-04-08", "close": 14.21, "volume": 453327.0}, {"date": "2022-04-11", "close": 14.16, "volume": 568792.0}, {"date": "2022-04-12", "close": 14.22, "volume": 477555.0}, {"date": "2022-04-13", "close": 14.36, "volume": 417214.0}, {"date": "2022-04-14", "close": 14.23, "volume": 374303.0}, {"date": "2022-04-18", "close": 14.15, "volume": 388122.0}, {"date": "2022-04-19", "close": 14.47, "volume": 546744.0}, {"date": "2022-04-20", "close": 14.69, "volume": 385340.0}, {"date": "2022-04-21", "close": 14.7, "volume": 426061.0}, {"date": "2022-04-22", "close": 14.43, "volume": 359737.0}, {"date": "2022-04-25", "close": 14.39, "volume": 465323.0}, {"date": "2022-04-26", "close": 14.16, "volume": 485223.0}, {"date": "2022-04-27", "close": 13.89, "volume": 436740.0}, {"date": "2022-04-28", "close": 14.13, "volume": 199906.0}, {"date": "2022-04-29", "close": 13.55, "volume": 396794.0}, {"date": "2022-05-02", "close": 13.27, "volume": 1010733.0}, {"date": "2022-05-03", "close": 13.44, "volume": 1734266.0}, {"date": "2022-05-04", "close": 13.74, "volume": 1100248.0}, {"date": "2022-05-05", "close": 13.51, "volume": 503507.0}, {"date": "2022-05-06", "close": 13.34, "volume": 825946.0}, {"date": "2022-05-09", "close": 12.71, "volume": 509337.0}, {"date": "2022-05-10", "close": 12.46, "volume": 504179.0}, {"date": "2022-05-11", "close": 12.42, "volume": 439875.0}, {"date": "2022-05-12", "close": 12.5, "volume": 541035.0}, {"date": "2022-05-13", "close": 13.11, "volume": 506528.0}, {"date": "2022-05-16", "close": 13.06, "volume": 518989.0}, {"date": "2022-05-17", "close": 13.39, "volume": 293991.0}, {"date": "2022-05-18", "close": 13.17, "volume": 454624.0}, {"date": "2022-05-19", "close": 13.05, "volume": 498298.0}, {"date": "2022-05-20", "close": 13.1, "volume": 600142.0}, {"date": "2022-05-23", "close": 13.29, "volume": 320332.0}, {"date": "2022-05-24", "close": 13.46, "volume": 277222.0}, {"date": "2022-05-25", "close": 13.67, "volume": 402694.0}, {"date": "2022-05-26", "close": 13.68, "volume": 326869.0}, {"date": "2022-05-27", "close": 13.9, "volume": 253129.0}, {"date": "2022-05-31", "close": 13.78, "volume": 595513.0}, {"date": "2022-06-01", "close": 13.8, "volume": 313858.0}, {"date": "2022-06-02", "close": 14.03, "volume": 374453.0}, {"date": "2022-06-03", "close": 13.91, "volume": 333184.0}, {"date": "2022-06-06", "close": 13.84, "volume": 191847.0}, {"date": "2022-06-07", "close": 14.13, "volume": 246370.0}, {"date": "2022-06-08", "close": 13.93, "volume": 303756.0}, {"date": "2022-06-09", "close": 13.64, "volume": 239698.0}, {"date": "2022-06-10", "close": 13.52, "volume": 313720.0}, {"date": "2022-06-13", "close": 12.85, "volume": 420314.0}, {"date": "2022-06-14", "close": 12.77, "volume": 358118.0}, {"date": "2022-06-15", "close": 12.93, "volume": 338664.0}, {"date": "2022-06-16", "close": 12.48, "volume": 291768.0}, {"date": "2022-06-17", "close": 12.65, "volume": 476394.0}, {"date": "2022-06-21", "close": 12.81, "volume": 328541.0}, {"date": "2022-06-22", "close": 12.76, "volume": 282269.0}, {"date": "2022-06-23", "close": 12.96, "volume": 226551.0}, {"date": "2022-06-24", "close": 13.21, "volume": 614191.0}, {"date": "2022-06-27", "close": 13.11, "volume": 342648.0}, {"date": "2022-06-28", "close": 12.88, "volume": 288041.0}, {"date": "2022-06-29", "close": 12.85, "volume": 342201.0}, {"date": "2022-06-30", "close": 12.84, "volume": 440368.0}, {"date": "2022-07-01", "close": 13.07, "volume": 377315.0}, {"date": "2022-07-05", "close": 13.08, "volume": 394694.0}, {"date": "2022-07-06", "close": 13.02, "volume": 325848.0}, {"date": "2022-07-07", "close": 13.02, "volume": 166158.0}, {"date": "2022-07-08", "close": 12.86, "volume": 150383.0}, {"date": "2022-07-11", "close": 12.8, "volume": 168059.0}, {"date": "2022-07-12", "close": 12.84, "volume": 170034.0}, {"date": "2022-07-13", "close": 12.63, "volume": 229694.0}, {"date": "2022-07-14", "close": 12.52, "volume": 184786.0}, {"date": "2022-07-15", "close": 12.96, "volume": 374843.0}, {"date": "2022-07-18", "close": 12.97, "volume": 171086.0}, {"date": "2022-07-19", "close": 13.39, "volume": 249659.0}, {"date": "2022-07-20", "close": 13.41, "volume": 176785.0}, {"date": "2022-07-21", "close": 13.49, "volume": 217123.0}, {"date": "2022-07-22", "close": 13.36, "volume": 208021.0}, {"date": "2022-07-25", "close": 13.32, "volume": 300117.0}, {"date": "2022-07-26", "close": 13.41, "volume": 208782.0}, {"date": "2022-07-27", "close": 13.52, "volume": 180622.0}, {"date": "2022-07-28", "close": 13.96, "volume": 208535.0}, {"date": "2022-07-29", "close": 14.18, "volume": 494017.0}, {"date": "2022-08-01", "close": 14.09, "volume": 311366.0}, {"date": "2022-08-02", "close": 13.95, "volume": 200436.0}, {"date": "2022-08-03", "close": 13.83, "volume": 287261.0}, {"date": "2022-08-04", "close": 13.65, "volume": 257524.0}, {"date": "2022-08-05", "close": 13.58, "volume": 361211.0}, {"date": "2022-08-08", "close": 13.82, "volume": 267752.0}, {"date": "2022-08-09", "close": 13.65, "volume": 315918.0}, {"date": "2022-08-10", "close": 13.99, "volume": 314058.0}, {"date": "2022-08-11", "close": 14.0, "volume": 212196.0}, {"date": "2022-08-12", "close": 14.29, "volume": 216288.0}, {"date": "2022-08-15", "close": 14.56, "volume": 322596.0}, {"date": "2022-08-16", "close": 14.56, "volume": 189785.0}, {"date": "2022-08-17", "close": 14.37, "volume": 196459.0}, {"date": "2022-08-18", "close": 14.39, "volume": 191593.0}, {"date": "2022-08-19", "close": 14.15, "volume": 269456.0}, {"date": "2022-08-22", "close": 13.66, "volume": 376119.0}, {"date": "2022-08-23", "close": 13.64, "volume": 274473.0}, {"date": "2022-08-24", "close": 13.72, "volume": 229020.0}, {"date": "2022-08-25", "close": 13.74, "volume": 259054.0}, {"date": "2022-08-26", "close": 13.41, "volume": 214057.0}, {"date": "2022-08-29", "close": 13.38, "volume": 190660.0}, {"date": "2022-08-30", "close": 13.09, "volume": 237120.0}, {"date": "2022-08-31", "close": 13.13, "volume": 337216.0}, {"date": "2022-09-01", "close": 12.87, "volume": 257373.0}, {"date": "2022-09-02", "close": 12.75, "volume": 210112.0}, {"date": "2022-09-06", "close": 12.72, "volume": 201023.0}, {"date": "2022-09-07", "close": 12.9, "volume": 228719.0}, {"date": "2022-09-08", "close": 12.92, "volume": 146893.0}, {"date": "2022-09-09", "close": 13.1, "volume": 150387.0}, {"date": "2022-09-12", "close": 13.19, "volume": 218255.0}, {"date": "2022-09-13", "close": 12.62, "volume": 272040.0}, {"date": "2022-09-14", "close": 12.62, "volume": 255650.0}, {"date": "2022-09-15", "close": 12.45, "volume": 199765.0}, {"date": "2022-09-16", "close": 12.59, "volume": 868605.0}, {"date": "2022-09-19", "close": 12.65, "volume": 234096.0}, {"date": "2022-09-20", "close": 12.25, "volume": 307559.0}, {"date": "2022-09-21", "close": 11.98, "volume": 351349.0}, {"date": "2022-09-22", "close": 11.65, "volume": 295246.0}, {"date": "2022-09-23", "close": 11.3, "volume": 353321.0}, {"date": "2022-09-26", "close": 10.96, "volume": 440561.0}, {"date": "2022-09-27", "close": 10.27, "volume": 415781.0}, {"date": "2022-09-28", "close": 10.71, "volume": 673227.0}, {"date": "2022-09-29", "close": 10.18, "volume": 570885.0}, {"date": "2022-09-30", "close": 10.38, "volume": 712313.0}, {"date": "2022-10-03", "close": 10.51, "volume": 545387.0}, {"date": "2022-10-04", "close": 11.0, "volume": 456281.0}, {"date": "2022-10-05", "close": 10.65, "volume": 409105.0}, {"date": "2022-10-06", "close": 10.56, "volume": 325524.0}, {"date": "2022-10-07", "close": 10.42, "volume": 470262.0}, {"date": "2022-10-10", "close": 10.52, "volume": 355560.0}, {"date": "2022-10-11", "close": 10.61, "volume": 557857.0}, {"date": "2022-10-12", "close": 10.59, "volume": 364369.0}, {"date": "2022-10-13", "close": 10.84, "volume": 360525.0}, {"date": "2022-10-14", "close": 10.68, "volume": 488421.0}, {"date": "2022-10-17", "close": 11.02, "volume": 526546.0}, {"date": "2022-10-18", "close": 11.13, "volume": 320592.0}, {"date": "2022-10-19", "close": 10.81, "volume": 237843.0}, {"date": "2022-10-20", "close": 10.91, "volume": 299077.0}, {"date": "2022-10-21", "close": 11.15, "volume": 303662.0}, {"date": "2022-10-24", "close": 11.24, "volume": 230083.0}, {"date": "2022-10-25", "close": 11.7, "volume": 298291.0}, {"date": "2022-10-26", "close": 11.71, "volume": 246162.0}, {"date": "2022-10-27", "close": 11.64, "volume": 246905.0}, {"date": "2022-10-28", "close": 11.81, "volume": 200117.0}, {"date": "2022-10-31", "close": 11.69, "volume": 279143.0}, {"date": "2022-11-01", "close": 11.76, "volume": 276804.0}, {"date": "2022-11-02", "close": 11.35, "volume": 321438.0}, {"date": "2022-11-03", "close": 11.14, "volume": 304600.0}, {"date": "2022-11-04", "close": 11.31, "volume": 293659.0}, {"date": "2022-11-07", "close": 11.4, "volume": 303276.0}, {"date": "2022-11-08", "close": 11.21, "volume": 556234.0}, {"date": "2022-11-09", "close": 11.28, "volume": 310380.0}, {"date": "2022-11-10", "close": 12.11, "volume": 559336.0}, {"date": "2022-11-11", "close": 11.98, "volume": 278417.0}, {"date": "2022-11-14", "close": 11.87, "volume": 313707.0}, {"date": "2022-11-15", "close": 12.09, "volume": 249715.0}, {"date": "2022-11-16", "close": 11.91, "volume": 213305.0}, {"date": "2022-11-17", "close": 12.0, "volume": 221489.0}, {"date": "2022-11-18", "close": 12.22, "volume": 333478.0}, {"date": "2022-11-21", "close": 12.05, "volume": 198428.0}, {"date": "2022-11-22", "close": 12.15, "volume": 216667.0}, {"date": "2022-11-23", "close": 11.9, "volume": 186559.0}, {"date": "2022-11-25", "close": 12.09, "volume": 116883.0}, {"date": "2022-11-28", "close": 11.92, "volume": 325083.0}, {"date": "2022-11-29", "close": 11.89, "volume": 207592.0}, {"date": "2022-11-30", "close": 12.15, "volume": 412270.0}, {"date": "2022-12-01", "close": 12.15, "volume": 422806.0}, {"date": "2022-12-02", "close": 12.0, "volume": 223393.0}, {"date": "2022-12-05", "close": 11.73, "volume": 193490.0}, {"date": "2022-12-06", "close": 11.7, "volume": 189116.0}, {"date": "2022-12-07", "close": 11.84, "volume": 264047.0}, {"date": "2022-12-08", "close": 11.94, "volume": 268006.0}, {"date": "2022-12-09", "close": 11.94, "volume": 185162.0}, {"date": "2022-12-12", "close": 12.04, "volume": 234280.0}, {"date": "2022-12-13", "close": 12.05, "volume": 544141.0}, {"date": "2022-12-14", "close": 12.05, "volume": 208960.0}, {"date": "2022-12-15", "close": 11.85, "volume": 257904.0}, {"date": "2022-12-16", "close": 11.78, "volume": 855603.0}, {"date": "2022-12-19", "close": 11.67, "volume": 308302.0}, {"date": "2022-12-20", "close": 11.62, "volume": 242250.0}, {"date": "2022-12-21", "close": 11.59, "volume": 292537.0}, {"date": "2022-12-22", "close": 11.57, "volume": 265321.0}, {"date": "2022-12-23", "close": 11.69, "volume": 202018.0}, {"date": "2022-12-27", "close": 11.49, "volume": 145896.0}, {"date": "2022-12-28", "close": 11.29, "volume": 205952.0}, {"date": "2022-12-29", "close": 11.54, "volume": 210471.0}, {"date": "2022-12-30", "close": 11.5, "volume": 293550.0}, {"date": "2023-01-03", "close": 11.56, "volume": 262525.0}, {"date": "2023-01-04", "close": 11.85, "volume": 474875.0}, {"date": "2023-01-05", "close": 11.42, "volume": 243097.0}, {"date": "2023-01-06", "close": 11.6, "volume": 169615.0}, {"date": "2023-01-09", "close": 11.5, "volume": 162363.0}, {"date": "2023-01-10", "close": 11.58, "volume": 187624.0}, {"date": "2023-01-11", "close": 11.85, "volume": 221470.0}, {"date": "2023-01-12", "close": 12.25, "volume": 303506.0}, {"date": "2023-01-13", "close": 12.23, "volume": 157459.0}, {"date": "2023-01-17", "close": 12.32, "volume": 238739.0}, {"date": "2023-01-18", "close": 12.08, "volume": 202982.0}, {"date": "2023-01-19", "close": 12.05, "volume": 178502.0}, {"date": "2023-01-20", "close": 12.12, "volume": 186268.0}, {"date": "2023-01-23", "close": 12.25, "volume": 202917.0}, {"date": "2023-01-24", "close": 12.22, "volume": 263116.0}, {"date": "2023-01-25", "close": 12.38, "volume": 178491.0}, {"date": "2023-01-26", "close": 12.37, "volume": 125328.0}, {"date": "2023-01-27", "close": 12.5, "volume": 151402.0}, {"date": "2023-01-30", "close": 12.38, "volume": 148656.0}, {"date": "2023-01-31", "close": 12.68, "volume": 280828.0}, {"date": "2023-02-01", "close": 12.6, "volume": 299211.0}, {"date": "2023-02-02", "close": 12.88, "volume": 236991.0}, {"date": "2023-02-03", "close": 12.87, "volume": 307567.0}, {"date": "2023-02-06", "close": 12.77, "volume": 165434.0}, {"date": "2023-02-07", "close": 12.71, "volume": 275133.0}, {"date": "2023-02-08", "close": 12.61, "volume": 128162.0}, {"date": "2023-02-09", "close": 12.44, "volume": 177042.0}, {"date": "2023-02-10", "close": 12.5, "volume": 185485.0}, {"date": "2023-02-13", "close": 12.64, "volume": 174444.0}, {"date": "2023-02-14", "close": 13.47, "volume": 667170.0}, {"date": "2023-02-15", "close": 13.51, "volume": 619145.0}, {"date": "2023-02-16", "close": 13.32, "volume": 307303.0}, {"date": "2023-02-17", "close": 13.45, "volume": 379865.0}, {"date": "2023-02-21", "close": 13.0, "volume": 266542.0}, {"date": "2023-02-22", "close": 13.05, "volume": 305316.0}, {"date": "2023-02-23", "close": 13.11, "volume": 201262.0}, {"date": "2023-02-24", "close": 12.88, "volume": 300271.0}, {"date": "2023-02-27", "close": 12.9, "volume": 176223.0}, {"date": "2023-02-28", "close": 12.82, "volume": 286837.0}, {"date": "2023-03-01", "close": 12.84, "volume": 224116.0}, {"date": "2023-03-02", "close": 12.89, "volume": 337277.0}, {"date": "2023-03-03", "close": 12.91, "volume": 204559.0}, {"date": "2023-03-06", "close": 12.84, "volume": 310326.0}, {"date": "2023-03-07", "close": 12.51, "volume": 331417.0}, {"date": "2023-03-08", "close": 12.66, "volume": 229458.0}, {"date": "2023-03-09", "close": 12.48, "volume": 243578.0}, {"date": "2023-03-10", "close": 11.94, "volume": 454217.0}, {"date": "2023-03-13", "close": 11.9, "volume": 481200.0}, {"date": "2023-03-14", "close": 12.08, "volume": 494126.0}, {"date": "2023-03-15", "close": 11.96, "volume": 469205.0}, {"date": "2023-03-16", "close": 11.89, "volume": 462212.0}, {"date": "2023-03-17", "close": 11.53, "volume": 1165638.0}, {"date": "2023-03-20", "close": 11.65, "volume": 550365.0}, {"date": "2023-03-21", "close": 11.77, "volume": 570402.0}, {"date": "2023-03-22", "close": 11.16, "volume": 476249.0}, {"date": "2023-03-23", "close": 10.92, "volume": 379470.0}, {"date": "2023-03-24", "close": 11.27, "volume": 397368.0}, {"date": "2023-03-27", "close": 11.39, "volume": 433173.0}, {"date": "2023-03-28", "close": 11.41, "volume": 589335.0}, {"date": "2023-03-29", "close": 11.53, "volume": 345253.0}, {"date": "2023-03-30", "close": 11.55, "volume": 216316.0}, {"date": "2023-03-31", "close": 11.81, "volume": 419056.0}, {"date": "2023-04-03", "close": 11.86, "volume": 356753.0}, {"date": "2023-04-04", "close": 11.69, "volume": 250764.0}, {"date": "2023-04-05", "close": 11.76, "volume": 430281.0}, {"date": "2023-04-06", "close": 12.04, "volume": 381422.0}, {"date": "2023-04-10", "close": 12.07, "volume": 311239.0}, {"date": "2023-04-11", "close": 12.0, "volume": 334719.0}, {"date": "2023-04-12", "close": 11.86, "volume": 218413.0}, {"date": "2023-04-13", "close": 11.73, "volume": 495509.0}, {"date": "2023-04-14", "close": 11.75, "volume": 400571.0}, {"date": "2023-04-17", "close": 12.01, "volume": 188281.0}, {"date": "2023-04-18", "close": 11.85, "volume": 244370.0}, {"date": "2023-04-19", "close": 11.95, "volume": 195889.0}, {"date": "2023-04-20", "close": 11.86, "volume": 223699.0}, {"date": "2023-04-21", "close": 11.78, "volume": 228700.0}, {"date": "2023-04-24", "close": 11.68, "volume": 198186.0}, {"date": "2023-04-25", "close": 11.56, "volume": 198979.0}, {"date": "2023-04-26", "close": 11.41, "volume": 174539.0}, {"date": "2023-04-27", "close": 11.57, "volume": 171869.0}, {"date": "2023-04-28", "close": 11.72, "volume": 253173.0}, {"date": "2023-05-01", "close": 11.73, "volume": 282841.0}, {"date": "2023-05-02", "close": 11.74, "volume": 508755.0}, {"date": "2023-05-03", "close": 11.71, "volume": 451224.0}, {"date": "2023-05-04", "close": 11.87, "volume": 278650.0}, {"date": "2023-05-05", "close": 12.36, "volume": 544171.0}, {"date": "2023-05-08", "close": 12.24, "volume": 493442.0}, {"date": "2023-05-09", "close": 11.66, "volume": 488477.0}, {"date": "2023-05-10", "close": 11.52, "volume": 612865.0}, {"date": "2023-05-11", "close": 11.39, "volume": 357110.0}, {"date": "2023-05-12", "close": 11.43, "volume": 200003.0}, {"date": "2023-05-15", "close": 11.39, "volume": 227334.0}, {"date": "2023-05-16", "close": 11.04, "volume": 238342.0}, {"date": "2023-05-17", "close": 11.22, "volume": 433799.0}, {"date": "2023-05-18", "close": 11.42, "volume": 326255.0}, {"date": "2023-05-19", "close": 11.39, "volume": 336364.0}, {"date": "2023-05-22", "close": 11.55, "volume": 307030.0}, {"date": "2023-05-23", "close": 11.39, "volume": 330405.0}, {"date": "2023-05-24", "close": 11.07, "volume": 227786.0}, {"date": "2023-05-25", "close": 11.0, "volume": 204834.0}, {"date": "2023-05-26", "close": 11.17, "volume": 238385.0}, {"date": "2023-05-30", "close": 11.14, "volume": 238394.0}, {"date": "2023-05-31", "close": 11.04, "volume": 508971.0}, {"date": "2023-06-01", "close": 11.05, "volume": 261346.0}, {"date": "2023-06-02", "close": 11.45, "volume": 274086.0}, {"date": "2023-06-05", "close": 11.25, "volume": 256883.0}, {"date": "2023-06-06", "close": 11.52, "volume": 309428.0}, {"date": "2023-06-07", "close": 11.9, "volume": 326121.0}, {"date": "2023-06-08", "close": 11.83, "volume": 213225.0}, {"date": "2023-06-09", "close": 11.81, "volume": 152255.0}, {"date": "2023-06-12", "close": 11.8, "volume": 164846.0}, {"date": "2023-06-13", "close": 11.86, "volume": 481099.0}, {"date": "2023-06-14", "close": 11.97, "volume": 316434.0}, {"date": "2023-06-15", "close": 12.35, "volume": 492191.0}, {"date": "2023-06-16", "close": 12.25, "volume": 746265.0}, {"date": "2023-06-20", "close": 12.16, "volume": 246831.0}, {"date": "2023-06-21", "close": 11.91, "volume": 205836.0}, {"date": "2023-06-22", "close": 11.69, "volume": 216021.0}, {"date": "2023-06-23", "close": 11.47, "volume": 563275.0}, {"date": "2023-06-26", "close": 11.73, "volume": 378690.0}, {"date": "2023-06-27", "close": 11.61, "volume": 236269.0}, {"date": "2023-06-28", "close": 11.52, "volume": 230288.0}, {"date": "2023-06-29", "close": 11.67, "volume": 191781.0}, {"date": "2023-06-30", "close": 11.68, "volume": 414406.0}, {"date": "2023-07-03", "close": 11.83, "volume": 153836.0}, {"date": "2023-07-05", "close": 11.85, "volume": 392026.0}, {"date": "2023-07-06", "close": 11.83, "volume": 322737.0}, {"date": "2023-07-07", "close": 11.89, "volume": 250301.0}, {"date": "2023-07-10", "close": 12.13, "volume": 238922.0}, {"date": "2023-07-11", "close": 12.36, "volume": 196165.0}, {"date": "2023-07-12", "close": 12.44, "volume": 286825.0}, {"date": "2023-07-13", "close": 12.39, "volume": 239064.0}, {"date": "2023-07-14", "close": 12.36, "volume": 168923.0}, {"date": "2023-07-17", "close": 12.27, "volume": 206278.0}, {"date": "2023-07-18", "close": 12.35, "volume": 235732.0}, {"date": "2023-07-19", "close": 12.48, "volume": 177035.0}, {"date": "2023-07-20", "close": 12.39, "volume": 184575.0}, {"date": "2023-07-21", "close": 11.99, "volume": 273720.0}, {"date": "2023-07-24", "close": 12.2, "volume": 249103.0}, {"date": "2023-07-25", "close": 12.27, "volume": 223289.0}, {"date": "2023-07-26", "close": 12.23, "volume": 127103.0}, {"date": "2023-07-27", "close": 11.94, "volume": 189758.0}, {"date": "2023-07-28", "close": 12.2, "volume": 351858.0}, {"date": "2023-07-31", "close": 12.42, "volume": 567219.0}, {"date": "2023-08-01", "close": 12.12, "volume": 279649.0}, {"date": "2023-08-02", "close": 11.92, "volume": 225959.0}, {"date": "2023-08-03", "close": 12.05, "volume": 216495.0}, {"date": "2023-08-04", "close": 12.02, "volume": 167331.0}, {"date": "2023-08-07", "close": 12.18, "volume": 200341.0}, {"date": "2023-08-08", "close": 11.97, "volume": 186924.0}, {"date": "2023-08-09", "close": 12.05, "volume": 161219.0}, {"date": "2023-08-10", "close": 11.95, "volume": 134377.0}, {"date": "2023-08-11", "close": 11.88, "volume": 259576.0}, {"date": "2023-08-14", "close": 11.63, "volume": 211020.0}, {"date": "2023-08-15", "close": 11.47, "volume": 202433.0}, {"date": "2023-08-16", "close": 11.46, "volume": 159485.0}, {"date": "2023-08-17", "close": 11.26, "volume": 199295.0}, {"date": "2023-08-18", "close": 11.34, "volume": 224941.0}, {"date": "2023-08-21", "close": 11.09, "volume": 184761.0}, {"date": "2023-08-22", "close": 11.15, "volume": 162942.0}, {"date": "2023-08-23", "close": 11.43, "volume": 167044.0}, {"date": "2023-08-24", "close": 11.31, "volume": 195482.0}, {"date": "2023-08-25", "close": 11.29, "volume": 103763.0}, {"date": "2023-08-28", "close": 11.35, "volume": 118113.0}, {"date": "2023-08-29", "close": 11.52, "volume": 140131.0}, {"date": "2023-08-30", "close": 11.62, "volume": 165150.0}, {"date": "2023-08-31", "close": 11.39, "volume": 265301.0}, {"date": "2023-09-01", "close": 11.45, "volume": 161892.0}, {"date": "2023-09-05", "close": 11.2, "volume": 311883.0}, {"date": "2023-09-06", "close": 11.27, "volume": 243109.0}, {"date": "2023-09-07", "close": 11.24, "volume": 291796.0}, {"date": "2023-09-08", "close": 11.21, "volume": 159555.0}, {"date": "2023-09-11", "close": 11.35, "volume": 264078.0}, {"date": "2023-09-12", "close": 11.32, "volume": 148541.0}, {"date": "2023-09-13", "close": 11.24, "volume": 178142.0}, {"date": "2023-09-14", "close": 11.49, "volume": 156898.0}, {"date": "2023-09-15", "close": 11.32, "volume": 1185038.0}, {"date": "2023-09-18", "close": 11.21, "volume": 189316.0}, {"date": "2023-09-19", "close": 11.24, "volume": 159749.0}, {"date": "2023-09-20", "close": 11.2, "volume": 219508.0}, {"date": "2023-09-21", "close": 10.86, "volume": 169959.0}, {"date": "2023-09-22", "close": 10.81, "volume": 206138.0}, {"date": "2023-09-25", "close": 10.73, "volume": 204635.0}, {"date": "2023-09-26", "close": 10.28, "volume": 304212.0}, {"date": "2023-09-27", "close": 10.19, "volume": 449798.0}, {"date": "2023-09-28", "close": 10.25, "volume": 639540.0}, {"date": "2023-09-29", "close": 10.24, "volume": 1107938.0}, {"date": "2023-10-02", "close": 10.27, "volume": 626195.0}, {"date": "2023-10-03", "close": 10.08, "volume": 513007.0}, {"date": "2023-10-04", "close": 10.18, "volume": 466787.0}, {"date": "2023-10-05", "close": 10.41, "volume": 410541.0}, {"date": "2023-10-06", "close": 10.44, "volume": 412704.0}, {"date": "2023-10-09", "close": 10.6, "volume": 339459.0}, {"date": "2023-10-10", "close": 10.57, "volume": 174871.0}, {"date": "2023-10-11", "close": 10.85, "volume": 255190.0}, {"date": "2023-10-12", "close": 10.7, "volume": 277304.0}, {"date": "2023-10-13", "close": 10.35, "volume": 278059.0}, {"date": "2023-10-16", "close": 10.5, "volume": 287278.0}, {"date": "2023-10-17", "close": 10.62, "volume": 282758.0}, {"date": "2023-10-18", "close": 10.34, "volume": 356655.0}, {"date": "2023-10-19", "close": 10.28, "volume": 293558.0}, {"date": "2023-10-20", "close": 10.18, "volume": 288359.0}, {"date": "2023-10-23", "close": 9.91, "volume": 324131.0}, {"date": "2023-10-24", "close": 10.05, "volume": 223500.0}, {"date": "2023-10-25", "close": 9.99, "volume": 216470.0}, {"date": "2023-10-26", "close": 10.12, "volume": 303776.0}, {"date": "2023-10-27", "close": 9.91, "volume": 265343.0}, {"date": "2023-10-30", "close": 9.92, "volume": 274572.0}, {"date": "2023-10-31", "close": 9.96, "volume": 322739.0}, {"date": "2023-11-01", "close": 10.09, "volume": 331237.0}, {"date": "2023-11-02", "close": 10.2, "volume": 367523.0}, {"date": "2023-11-03", "close": 10.52, "volume": 390133.0}, {"date": "2023-11-06", "close": 10.44, "volume": 225007.0}, {"date": "2023-11-07", "close": 10.18, "volume": 427503.0}, {"date": "2023-11-08", "close": 10.32, "volume": 284106.0}, {"date": "2023-11-09", "close": 10.11, "volume": 271432.0}, {"date": "2023-11-10", "close": 10.28, "volume": 292511.0}, {"date": "2023-11-13", "close": 10.25, "volume": 262987.0}, {"date": "2023-11-14", "close": 10.83, "volume": 290518.0}, {"date": "2023-11-15", "close": 10.87, "volume": 277236.0}, {"date": "2023-11-16", "close": 10.64, "volume": 341064.0}, {"date": "2023-11-17", "close": 10.68, "volume": 367757.0}, {"date": "2023-11-20", "close": 10.77, "volume": 412476.0}, {"date": "2023-11-21", "close": 10.57, "volume": 250627.0}, {"date": "2023-11-22", "close": 10.67, "volume": 268249.0}, {"date": "2023-11-24", "close": 10.7, "volume": 81689.0}, {"date": "2023-11-27", "close": 10.66, "volume": 281090.0}, {"date": "2023-11-28", "close": 10.66, "volume": 310312.0}, {"date": "2023-11-29", "close": 10.8, "volume": 339097.0}, {"date": "2023-11-30", "close": 10.98, "volume": 841982.0}, {"date": "2023-12-01", "close": 11.37, "volume": 373793.0}, {"date": "2023-12-04", "close": 11.55, "volume": 319957.0}, {"date": "2023-12-05", "close": 11.45, "volume": 266707.0}, {"date": "2023-12-06", "close": 11.61, "volume": 318456.0}, {"date": "2023-12-07", "close": 11.85, "volume": 315961.0}, {"date": "2023-12-08", "close": 11.97, "volume": 365387.0}, {"date": "2023-12-11", "close": 12.19, "volume": 447147.0}, {"date": "2023-12-12", "close": 12.29, "volume": 577415.0}, {"date": "2023-12-13", "close": 12.58, "volume": 473043.0}, {"date": "2023-12-14", "close": 13.05, "volume": 769019.0}, {"date": "2023-12-15", "close": 13.0, "volume": 1275109.0}, {"date": "2023-12-18", "close": 12.78, "volume": 613505.0}, {"date": "2023-12-19", "close": 12.92, "volume": 482683.0}, {"date": "2023-12-20", "close": 12.71, "volume": 381409.0}, {"date": "2023-12-21", "close": 12.75, "volume": 224419.0}, {"date": "2023-12-22", "close": 12.82, "volume": 259796.0}, {"date": "2023-12-26", "close": 12.69, "volume": 192973.0}, {"date": "2023-12-27", "close": 12.6, "volume": 237937.0}, {"date": "2023-12-28", "close": 12.67, "volume": 240405.0}, {"date": "2023-12-29", "close": 12.37, "volume": 345180.0}, {"date": "2024-01-02", "close": 12.43, "volume": 497872.0}, {"date": "2024-01-03", "close": 12.09, "volume": 273998.0}, {"date": "2024-01-04", "close": 12.25, "volume": 276399.0}, {"date": "2024-01-05", "close": 12.28, "volume": 291266.0}, {"date": "2024-01-08", "close": 12.54, "volume": 248291.0}, {"date": "2024-01-09", "close": 12.37, "volume": 226603.0}, {"date": "2024-01-10", "close": 12.38, "volume": 171982.0}, {"date": "2024-01-11", "close": 12.3, "volume": 236289.0}, {"date": "2024-01-12", "close": 12.38, "volume": 139969.0}, {"date": "2024-01-16", "close": 12.13, "volume": 669130.0}, {"date": "2024-01-17", "close": 12.03, "volume": 387486.0}, {"date": "2024-01-18", "close": 12.13, "volume": 313564.0}, {"date": "2024-01-19", "close": 12.16, "volume": 317608.0}, {"date": "2024-01-22", "close": 12.25, "volume": 258777.0}, {"date": "2024-01-23", "close": 12.1, "volume": 248262.0}, {"date": "2024-01-24", "close": 12.06, "volume": 268608.0}, {"date": "2024-01-25", "close": 12.12, "volume": 433521.0}, {"date": "2024-01-26", "close": 12.41, "volume": 521044.0}, {"date": "2024-01-29", "close": 12.22, "volume": 510142.0}, {"date": "2024-01-30", "close": 12.05, "volume": 201387.0}, {"date": "2024-01-31", "close": 11.96, "volume": 615703.0}, {"date": "2024-02-01", "close": 12.04, "volume": 421252.0}, {"date": "2024-02-02", "close": 11.75, "volume": 277444.0}, {"date": "2024-02-05", "close": 11.63, "volume": 230576.0}, {"date": "2024-02-06", "close": 11.79, "volume": 228969.0}, {"date": "2024-02-07", "close": 11.76, "volume": 226563.0}, {"date": "2024-02-08", "close": 11.81, "volume": 250894.0}, {"date": "2024-02-09", "close": 11.91, "volume": 227936.0}, {"date": "2024-02-12", "close": 11.94, "volume": 272827.0}, {"date": "2024-02-13", "close": 11.35, "volume": 689008.0}, {"date": "2024-02-14", "close": 11.44, "volume": 467604.0}, {"date": "2024-02-15", "close": 11.62, "volume": 545270.0}, {"date": "2024-02-16", "close": 11.41, "volume": 398855.0}, {"date": "2024-02-20", "close": 11.44, "volume": 326072.0}, {"date": "2024-02-21", "close": 11.53, "volume": 276186.0}, {"date": "2024-02-22", "close": 10.82, "volume": 879566.0}, {"date": "2024-02-23", "close": 10.63, "volume": 464144.0}, {"date": "2024-02-26", "close": 10.4, "volume": 550280.0}, {"date": "2024-02-27", "close": 10.34, "volume": 470965.0}, {"date": "2024-02-28", "close": 10.24, "volume": 602791.0}, {"date": "2024-02-29", "close": 10.18, "volume": 1082740.0}, {"date": "2024-03-01", "close": 10.4, "volume": 797752.0}, {"date": "2024-03-04", "close": 10.5, "volume": 391790.0}, {"date": "2024-03-05", "close": 10.34, "volume": 348015.0}, {"date": "2024-03-06", "close": 10.56, "volume": 375047.0}, {"date": "2024-03-07", "close": 10.62, "volume": 357032.0}, {"date": "2024-03-08", "close": 10.62, "volume": 429976.0}, {"date": "2024-03-11", "close": 10.71, "volume": 325499.0}, {"date": "2024-03-12", "close": 10.55, "volume": 264517.0}, {"date": "2024-03-13", "close": 10.52, "volume": 727904.0}, {"date": "2024-03-14", "close": 10.29, "volume": 389489.0}, {"date": "2024-03-15", "close": 10.43, "volume": 957597.0}, {"date": "2024-03-18", "close": 10.41, "volume": 417539.0}, {"date": "2024-03-19", "close": 10.38, "volume": 642519.0}, {"date": "2024-03-20", "close": 10.62, "volume": 587828.0}, {"date": "2024-03-21", "close": 10.76, "volume": 682100.0}, {"date": "2024-03-22", "close": 10.45, "volume": 521466.0}, {"date": "2024-03-25", "close": 10.38, "volume": 576276.0}, {"date": "2024-03-26", "close": 10.02, "volume": 907677.0}, {"date": "2024-03-27", "close": 10.22, "volume": 492972.0}, {"date": "2024-03-28", "close": 10.4, "volume": 558827.0}, {"date": "2024-04-01", "close": 10.27, "volume": 444103.0}, {"date": "2024-04-02", "close": 10.24, "volume": 558123.0}, {"date": "2024-04-03", "close": 10.37, "volume": 444572.0}, {"date": "2024-04-04", "close": 10.38, "volume": 514660.0}, {"date": "2024-04-05", "close": 10.37, "volume": 273451.0}, {"date": "2024-04-08", "close": 10.54, "volume": 361667.0}, {"date": "2024-04-09", "close": 10.82, "volume": 669909.0}, {"date": "2024-04-10", "close": 10.41, "volume": 491714.0}, {"date": "2024-04-11", "close": 10.51, "volume": 462267.0}, {"date": "2024-04-12", "close": 10.36, "volume": 266039.0}, {"date": "2024-04-15", "close": 10.17, "volume": 479789.0}, {"date": "2024-04-16", "close": 10.07, "volume": 439099.0}, {"date": "2024-04-17", "close": 10.11, "volume": 328533.0}, {"date": "2024-04-18", "close": 10.23, "volume": 272645.0}, {"date": "2024-04-19", "close": 10.5, "volume": 392512.0}, {"date": "2024-04-22", "close": 10.72, "volume": 341873.0}, {"date": "2024-04-23", "close": 10.7, "volume": 249207.0}, {"date": "2024-04-24", "close": 10.54, "volume": 307463.0}, {"date": "2024-04-25", "close": 10.5, "volume": 362338.0}, {"date": "2024-04-26", "close": 10.57, "volume": 273835.0}, {"date": "2024-04-29", "close": 10.64, "volume": 169860.0}, {"date": "2024-04-30", "close": 10.52, "volume": 234259.0}, {"date": "2024-05-01", "close": 10.61, "volume": 381836.0}, {"date": "2024-05-02", "close": 10.73, "volume": 308563.0}, {"date": "2024-05-03", "close": 10.83, "volume": 449816.0}, {"date": "2024-05-06", "close": 11.01, "volume": 281500.0}, {"date": "2024-05-07", "close": 11.0, "volume": 297025.0}, {"date": "2024-05-08", "close": 10.96, "volume": 280041.0}, {"date": "2024-05-09", "close": 11.55, "volume": 501814.0}, {"date": "2024-05-10", "close": 11.48, "volume": 386798.0}, {"date": "2024-05-13", "close": 11.54, "volume": 348525.0}, {"date": "2024-05-14", "close": 11.56, "volume": 464127.0}, {"date": "2024-05-15", "close": 11.7, "volume": 293916.0}, {"date": "2024-05-16", "close": 11.6, "volume": 431114.0}, {"date": "2024-05-17", "close": 11.68, "volume": 332484.0}, {"date": "2024-05-20", "close": 11.41, "volume": 460035.0}, {"date": "2024-05-21", "close": 11.47, "volume": 266706.0}, {"date": "2024-05-22", "close": 11.49, "volume": 328696.0}, {"date": "2024-05-23", "close": 11.28, "volume": 300155.0}, {"date": "2024-05-24", "close": 11.33, "volume": 267819.0}, {"date": "2024-05-28", "close": 11.24, "volume": 277059.0}, {"date": "2024-05-29", "close": 10.93, "volume": 474868.0}, {"date": "2024-05-30", "close": 11.16, "volume": 384946.0}, {"date": "2024-05-31", "close": 11.34, "volume": 491416.0}, {"date": "2024-06-03", "close": 11.34, "volume": 764666.0}, {"date": "2024-06-04", "close": 11.31, "volume": 542574.0}, {"date": "2024-06-05", "close": 11.25, "volume": 569636.0}, {"date": "2024-06-06", "close": 11.14, "volume": 515797.0}, {"date": "2024-06-07", "close": 10.93, "volume": 622166.0}, {"date": "2024-06-10", "close": 10.96, "volume": 797277.0}, {"date": "2024-06-11", "close": 10.93, "volume": 476290.0}, {"date": "2024-06-12", "close": 11.07, "volume": 551864.0}, {"date": "2024-06-13", "close": 11.11, "volume": 295932.0}, {"date": "2024-06-14", "close": 11.04, "volume": 579010.0}, {"date": "2024-06-17", "close": 11.01, "volume": 353592.0}, {"date": "2024-06-18", "close": 10.95, "volume": 257427.0}, {"date": "2024-06-20", "close": 10.97, "volume": 359575.0}, {"date": "2024-06-21", "close": 10.98, "volume": 1134900.0}, {"date": "2024-06-24", "close": 11.08, "volume": 353977.0}, {"date": "2024-06-25", "close": 10.98, "volume": 329837.0}, {"date": "2024-06-26", "close": 10.92, "volume": 379129.0}, {"date": "2024-06-27", "close": 11.0, "volume": 701779.0}, {"date": "2024-06-28", "close": 11.09, "volume": 1278289.0}, {"date": "2024-07-01", "close": 10.97, "volume": 465340.0}, {"date": "2024-07-02", "close": 11.03, "volume": 486275.0}, {"date": "2024-07-03", "close": 10.96, "volume": 272487.0}, {"date": "2024-07-05", "close": 10.94, "volume": 325233.0}, {"date": "2024-07-08", "close": 11.02, "volume": 200766.0}, {"date": "2024-07-09", "close": 10.99, "volume": 205375.0}, {"date": "2024-07-10", "close": 11.05, "volume": 236139.0}, {"date": "2024-07-11", "close": 11.36, "volume": 483024.0}, {"date": "2024-07-12", "close": 11.72, "volume": 405818.0}, {"date": "2024-07-15", "close": 11.57, "volume": 475014.0}, {"date": "2024-07-16", "close": 11.83, "volume": 345166.0}, {"date": "2024-07-17", "close": 11.79, "volume": 586393.0}, {"date": "2024-07-18", "close": 11.61, "volume": 466177.0}, {"date": "2024-07-19", "close": 11.6, "volume": 525825.0}, {"date": "2024-07-22", "close": 11.8, "volume": 726363.0}, {"date": "2024-07-23", "close": 12.0, "volume": 330967.0}, {"date": "2024-07-24", "close": 11.77, "volume": 561767.0}, {"date": "2024-07-25", "close": 11.77, "volume": 463706.0}, {"date": "2024-07-26", "close": 11.87, "volume": 301911.0}, {"date": "2024-07-29", "close": 12.01, "volume": 330311.0}, {"date": "2024-07-30", "close": 12.06, "volume": 355956.0}, {"date": "2024-07-31", "close": 11.88, "volume": 630170.0}, {"date": "2024-08-01", "close": 11.87, "volume": 383279.0}, {"date": "2024-08-02", "close": 11.7, "volume": 294428.0}, {"date": "2024-08-05", "close": 11.27, "volume": 380186.0}, {"date": "2024-08-06", "close": 11.46, "volume": 281108.0}, {"date": "2024-08-07", "close": 11.48, "volume": 339334.0}, {"date": "2024-08-08", "close": 11.42, "volume": 321690.0}, {"date": "2024-08-09", "close": 11.42, "volume": 343721.0}, {"date": "2024-08-12", "close": 11.12, "volume": 440099.0}, {"date": "2024-08-13", "close": 11.23, "volume": 506838.0}, {"date": "2024-08-14", "close": 11.31, "volume": 393769.0}, {"date": "2024-08-15", "close": 11.47, "volume": 403156.0}, {"date": "2024-08-16", "close": 11.54, "volume": 334370.0}, {"date": "2024-08-19", "close": 11.79, "volume": 417231.0}, {"date": "2024-08-20", "close": 11.75, "volume": 370479.0}, {"date": "2024-08-21", "close": 11.89, "volume": 316285.0}, {"date": "2024-08-22", "close": 11.9, "volume": 282728.0}, {"date": "2024-08-23", "close": 12.17, "volume": 328112.0}, {"date": "2024-08-26", "close": 12.26, "volume": 473568.0}, {"date": "2024-08-27", "close": 12.28, "volume": 281529.0}, {"date": "2024-08-28", "close": 12.28, "volume": 319273.0}, {"date": "2024-08-29", "close": 12.25, "volume": 274880.0}, {"date": "2024-08-30", "close": 12.31, "volume": 436993.0}, {"date": "2024-09-03", "close": 12.09, "volume": 370837.0}, {"date": "2024-09-04", "close": 12.06, "volume": 297138.0}, {"date": "2024-09-05", "close": 11.98, "volume": 472786.0}, {"date": "2024-09-06", "close": 11.84, "volume": 633177.0}, {"date": "2024-09-09", "close": 11.79, "volume": 384676.0}, {"date": "2024-09-10", "close": 11.77, "volume": 350471.0}, {"date": "2024-09-11", "close": 11.73, "volume": 243257.0}, {"date": "2024-09-12", "close": 11.86, "volume": 194203.0}, {"date": "2024-09-13", "close": 11.97, "volume": 382081.0}, {"date": "2024-09-16", "close": 12.05, "volume": 323567.0}, {"date": "2024-09-17", "close": 12.05, "volume": 399639.0}, {"date": "2024-09-18", "close": 12.08, "volume": 541705.0}, {"date": "2024-09-19", "close": 12.25, "volume": 333264.0}, {"date": "2024-09-20", "close": 11.9, "volume": 1153076.0}, {"date": "2024-09-23", "close": 12.05, "volume": 328486.0}, {"date": "2024-09-24", "close": 12.21, "volume": 242249.0}, {"date": "2024-09-25", "close": 11.86, "volume": 359307.0}, {"date": "2024-09-26", "close": 10.8, "volume": 3893734.0}, {"date": "2024-09-27", "close": 10.92, "volume": 1490054.0}, {"date": "2024-09-30", "close": 10.83, "volume": 2109253.0}, {"date": "2024-10-01", "close": 10.93, "volume": 1253478.0}, {"date": "2024-10-02", "close": 10.82, "volume": 918536.0}, {"date": "2024-10-03", "close": 10.76, "volume": 881564.0}, {"date": "2024-10-04", "close": 10.84, "volume": 687112.0}, {"date": "2024-10-07", "close": 10.84, "volume": 688946.0}, {"date": "2024-10-08", "close": 10.88, "volume": 973142.0}, {"date": "2024-10-09", "close": 10.79, "volume": 477128.0}, {"date": "2024-10-10", "close": 10.8, "volume": 572888.0}, {"date": "2024-10-11", "close": 10.91, "volume": 569894.0}, {"date": "2024-10-14", "close": 10.86, "volume": 979996.0}, {"date": "2024-10-15", "close": 11.19, "volume": 745410.0}, {"date": "2024-10-16", "close": 11.25, "volume": 494457.0}, {"date": "2024-10-17", "close": 11.17, "volume": 383286.0}, {"date": "2024-10-18", "close": 11.26, "volume": 478840.0}, {"date": "2024-10-21", "close": 11.0, "volume": 677196.0}, {"date": "2024-10-22", "close": 11.0, "volume": 384724.0}, {"date": "2024-10-23", "close": 11.06, "volume": 426643.0}, {"date": "2024-10-24", "close": 11.1, "volume": 441624.0}, {"date": "2024-10-25", "close": 11.02, "volume": 412378.0}, {"date": "2024-10-28", "close": 11.04, "volume": 534888.0}, {"date": "2024-10-29", "close": 10.92, "volume": 456459.0}, {"date": "2024-10-30", "close": 10.95, "volume": 376481.0}, {"date": "2024-10-31", "close": 10.83, "volume": 567773.0}, {"date": "2024-11-01", "close": 10.75, "volume": 485157.0}, {"date": "2024-11-04", "close": 10.91, "volume": 609312.0}, {"date": "2024-11-05", "close": 11.07, "volume": 596695.0}, {"date": "2024-11-06", "close": 11.25, "volume": 816429.0}, {"date": "2024-11-07", "close": 11.13, "volume": 462120.0}, {"date": "2024-11-08", "close": 11.2, "volume": 554737.0}, {"date": "2024-11-11", "close": 11.08, "volume": 564935.0}, {"date": "2024-11-12", "close": 11.0, "volume": 572948.0}, {"date": "2024-11-13", "close": 11.02, "volume": 444154.0}, {"date": "2024-11-14", "close": 10.87, "volume": 381989.0}, {"date": "2024-11-15", "close": 10.98, "volume": 618661.0}, {"date": "2024-11-18", "close": 11.07, "volume": 580515.0}, {"date": "2024-11-19", "close": 11.04, "volume": 579464.0}, {"date": "2024-11-20", "close": 10.94, "volume": 505420.0}, {"date": "2024-11-21", "close": 10.89, "volume": 575371.0}, {"date": "2024-11-22", "close": 11.07, "volume": 613638.0}, {"date": "2024-11-25", "close": 11.0, "volume": 851974.0}, {"date": "2024-11-26", "close": 11.15, "volume": 534377.0}, {"date": "2024-11-27", "close": 11.09, "volume": 471913.0}, {"date": "2024-11-29", "close": 11.05, "volume": 453972.0}, {"date": "2024-12-02", "close": 11.08, "volume": 648575.0}, {"date": "2024-12-03", "close": 10.98, "volume": 466544.0}, {"date": "2024-12-04", "close": 11.0, "volume": 502818.0}, {"date": "2024-12-05", "close": 10.92, "volume": 419879.0}, {"date": "2024-12-06", "close": 10.87, "volume": 589199.0}, {"date": "2024-12-09", "close": 10.89, "volume": 733864.0}, {"date": "2024-12-10", "close": 10.97, "volume": 571497.0}, {"date": "2024-12-11", "close": 10.85, "volume": 518898.0}, {"date": "2024-12-12", "close": 10.88, "volume": 762265.0}, {"date": "2024-12-13", "close": 10.92, "volume": 421710.0}, {"date": "2024-12-16", "close": 10.99, "volume": 688102.0}, {"date": "2024-12-17", "close": 10.83, "volume": 2101380.0}, {"date": "2024-12-18", "close": 10.29, "volume": 963834.0}, {"date": "2024-12-19", "close": 10.27, "volume": 993808.0}, {"date": "2024-12-20", "close": 10.25, "volume": 6035553.0}, {"date": "2024-12-23", "close": 10.23, "volume": 875149.0}, {"date": "2024-12-24", "close": 10.37, "volume": 309824.0}, {"date": "2024-12-26", "close": 10.11, "volume": 1456899.0}, {"date": "2024-12-27", "close": 10.06, "volume": 997198.0}, {"date": "2024-12-30", "close": 10.08, "volume": 800553.0}, {"date": "2024-12-31", "close": 10.23, "volume": 767704.0}, {"date": "2025-01-02", "close": 10.08, "volume": 410135.0}, {"date": "2025-01-03", "close": 10.2, "volume": 648056.0}, {"date": "2025-01-06", "close": 9.95, "volume": 628425.0}, {"date": "2025-01-07", "close": 9.91, "volume": 745083.0}, {"date": "2025-01-08", "close": 9.82, "volume": 555869.0}, {"date": "2025-01-10", "close": 9.7, "volume": 547297.0}, {"date": "2025-01-13", "close": 9.74, "volume": 592313.0}, {"date": "2025-01-14", "close": 9.36, "volume": 1204557.0}, {"date": "2025-01-15", "close": 9.67, "volume": 1083286.0}, {"date": "2025-01-16", "close": 9.81, "volume": 632976.0}, {"date": "2025-01-17", "close": 9.76, "volume": 536452.0}, {"date": "2025-01-21", "close": 9.95, "volume": 533846.0}, {"date": "2025-01-22", "close": 9.71, "volume": 522982.0}, {"date": "2025-01-23", "close": 9.84, "volume": 545551.0}, {"date": "2025-01-24", "close": 9.85, "volume": 671217.0}, {"date": "2025-01-27", "close": 10.04, "volume": 666802.0}, {"date": "2025-01-28", "close": 9.67, "volume": 725988.0}, {"date": "2025-01-29", "close": 9.58, "volume": 576242.0}, {"date": "2025-01-30", "close": 9.69, "volume": 503965.0}, {"date": "2025-01-31", "close": 9.78, "volume": 968014.0}, {"date": "2025-02-03", "close": 9.66, "volume": 580824.0}, {"date": "2025-02-04", "close": 9.68, "volume": 481337.0}, {"date": "2025-02-05", "close": 9.64, "volume": 409414.0}, {"date": "2025-02-06", "close": 9.63, "volume": 537469.0}, {"date": "2025-02-07", "close": 9.57, "volume": 418596.0}, {"date": "2025-02-10", "close": 9.66, "volume": 667872.0}, {"date": "2025-02-11", "close": 9.65, "volume": 439875.0}, {"date": "2025-02-12", "close": 9.59, "volume": 394116.0}, {"date": "2025-02-13", "close": 9.63, "volume": 465625.0}, {"date": "2025-02-14", "close": 9.48, "volume": 550174.0}, {"date": "2025-02-18", "close": 9.37, "volume": 1067648.0}, {"date": "2025-02-19", "close": 9.17, "volume": 972746.0}, {"date": "2025-02-20", "close": 9.02, "volume": 1647252.0}, {"date": "2025-02-21", "close": 8.92, "volume": 1330310.0}, {"date": "2025-02-24", "close": 8.91, "volume": 993894.0}, {"date": "2025-02-25", "close": 9.04, "volume": 624723.0}, {"date": "2025-02-26", "close": 9.14, "volume": 605672.0}, {"date": "2025-02-27", "close": 9.16, "volume": 501296.0}, {"date": "2025-02-28", "close": 9.18, "volume": 814619.0}, {"date": "2025-03-03", "close": 9.11, "volume": 625011.0}, {"date": "2025-03-04", "close": 8.96, "volume": 711588.0}, {"date": "2025-03-05", "close": 8.9, "volume": 715806.0}, {"date": "2025-03-06", "close": 8.85, "volume": 794694.0}, {"date": "2025-03-07", "close": 9.06, "volume": 895458.0}, {"date": "2025-03-10", "close": 8.9, "volume": 886757.0}, {"date": "2025-03-11", "close": 8.73, "volume": 810879.0}, {"date": "2025-03-12", "close": 8.7, "volume": 921255.0}, {"date": "2025-03-13", "close": 7.69, "volume": 2590057.0}, {"date": "2025-03-14", "close": 7.59, "volume": 1638190.0}, {"date": "2025-03-17", "close": 7.65, "volume": 2222983.0}, {"date": "2025-03-18", "close": 7.66, "volume": 2050945.0}, {"date": "2025-03-19", "close": 7.82, "volume": 2607890.0}, {"date": "2025-03-20", "close": 7.78, "volume": 1083487.0}, {"date": "2025-03-21", "close": 7.69, "volume": 1671723.0}, {"date": "2025-03-24", "close": 7.9, "volume": 1014845.0}, {"date": "2025-03-25", "close": 7.75, "volume": 1106311.0}, {"date": "2025-03-26", "close": 7.55, "volume": 968899.0}, {"date": "2025-03-27", "close": 7.52, "volume": 1682241.0}, {"date": "2025-03-28", "close": 7.5, "volume": 1055260.0}, {"date": "2025-03-31", "close": 7.51, "volume": 939590.0}, {"date": "2025-04-01", "close": 7.42, "volume": 1089577.0}, {"date": "2025-04-02", "close": 7.36, "volume": 1013673.0}, {"date": "2025-04-03", "close": 6.92, "volume": 1777604.0}, {"date": "2025-04-04", "close": 6.85, "volume": 2334612.0}, {"date": "2025-04-07", "close": 6.57, "volume": 1854116.0}, {"date": "2025-04-08", "close": 6.37, "volume": 1138277.0}, {"date": "2025-04-09", "close": 6.76, "volume": 2169292.0}, {"date": "2025-04-10", "close": 6.52, "volume": 1081923.0}, {"date": "2025-04-11", "close": 6.72, "volume": 1260341.0}, {"date": "2025-04-14", "close": 6.9, "volume": 1267912.0}, {"date": "2025-04-15", "close": 6.9, "volume": 834599.0}, {"date": "2025-04-16", "close": 6.56, "volume": 2631443.0}, {"date": "2025-04-17", "close": 6.82, "volume": 887263.0}, {"date": "2025-04-21", "close": 6.76, "volume": 1161094.0}, {"date": "2025-04-22", "close": 6.94, "volume": 603998.0}, {"date": "2025-04-23", "close": 6.8, "volume": 713251.0}, {"date": "2025-04-24", "close": 6.78, "volume": 891004.0}, {"date": "2025-04-25", "close": 6.72, "volume": 456294.0}, {"date": "2025-04-28", "close": 6.82, "volume": 669741.0}, {"date": "2025-04-29", "close": 6.85, "volume": 1080975.0}, {"date": "2025-04-30", "close": 6.77, "volume": 869041.0}, {"date": "2025-05-01", "close": 6.78, "volume": 516787.0}, {"date": "2025-05-02", "close": 6.92, "volume": 711833.0}, {"date": "2025-05-05", "close": 6.89, "volume": 538209.0}, {"date": "2025-05-06", "close": 6.93, "volume": 852713.0}, {"date": "2025-05-07", "close": 6.89, "volume": 793568.0}, {"date": "2025-05-08", "close": 6.81, "volume": 1166957.0}, {"date": "2025-05-09", "close": 6.89, "volume": 743635.0}, {"date": "2025-05-12", "close": 7.17, "volume": 1466171.0}, {"date": "2025-05-13", "close": 7.22, "volume": 1479883.0}, {"date": "2025-05-14", "close": 7.22, "volume": 1822645.0}, {"date": "2025-05-15", "close": 7.31, "volume": 759973.0}, {"date": "2025-05-16", "close": 7.39, "volume": 866031.0}, {"date": "2025-05-19", "close": 7.32, "volume": 596722.0}, {"date": "2025-05-20", "close": 7.27, "volume": 576450.0}, {"date": "2025-05-21", "close": 6.82, "volume": 1233205.0}, {"date": "2025-05-22", "close": 6.83, "volume": 692426.0}, {"date": "2025-05-23", "close": 6.96, "volume": 1449143.0}, {"date": "2025-05-27", "close": 7.18, "volume": 623557.0}, {"date": "2025-05-28", "close": 7.1, "volume": 490831.0}, {"date": "2025-05-29", "close": 6.99, "volume": 585978.0}, {"date": "2025-05-30", "close": 6.96, "volume": 889087.0}, {"date": "2025-06-02", "close": 6.97, "volume": 812115.0}, {"date": "2025-06-03", "close": 6.99, "volume": 560319.0}, {"date": "2025-06-04", "close": 7.0, "volume": 980532.0}, {"date": "2025-06-05", "close": 6.95, "volume": 947319.0}, {"date": "2025-06-06", "close": 7.07, "volume": 747399.0}, {"date": "2025-06-09", "close": 7.04, "volume": 1120585.0}, {"date": "2025-06-10", "close": 7.05, "volume": 705056.0}, {"date": "2025-06-11", "close": 7.05, "volume": 821079.0}, {"date": "2025-06-12", "close": 7.02, "volume": 681055.0}, {"date": "2025-06-13", "close": 6.86, "volume": 796455.0}, {"date": "2025-06-16", "close": 6.92, "volume": 879743.0}, {"date": "2025-06-17", "close": 6.79, "volume": 827824.0}, {"date": "2025-06-18", "close": 6.94, "volume": 874217.0}, {"date": "2025-06-20", "close": 7.02, "volume": 5990912.0}, {"date": "2025-06-23", "close": 7.16, "volume": 737092.0}, {"date": "2025-06-24", "close": 7.08, "volume": 1084019.0}, {"date": "2025-06-25", "close": 6.86, "volume": 860296.0}, {"date": "2025-06-26", "close": 6.96, "volume": 1027821.0}, {"date": "2025-06-27", "close": 7.01, "volume": 1414311.0}, {"date": "2025-06-30", "close": 6.87, "volume": 964151.0}, {"date": "2025-07-01", "close": 7.04, "volume": 1896163.0}, {"date": "2025-07-02", "close": 7.09, "volume": 1127941.0}, {"date": "2025-07-03", "close": 7.15, "volume": 1125599.0}, {"date": "2025-07-07", "close": 6.91, "volume": 841969.0}, {"date": "2025-07-08", "close": 6.98, "volume": 715650.0}, {"date": "2025-07-09", "close": 7.01, "volume": 720370.0}, {"date": "2025-07-10", "close": 7.04, "volume": 521522.0}, {"date": "2025-07-11", "close": 7.06, "volume": 571692.0}, {"date": "2025-07-14", "close": 7.09, "volume": 524348.0}, {"date": "2025-07-15", "close": 6.93, "volume": 625366.0}, {"date": "2025-07-16", "close": 7.09, "volume": 875358.0}, {"date": "2025-07-17", "close": 7.09, "volume": 1101762.0}, {"date": "2025-07-18", "close": 7.08, "volume": 543715.0}, {"date": "2025-07-21", "close": 7.02, "volume": 601178.0}, {"date": "2025-07-22", "close": 7.16, "volume": 632114.0}, {"date": "2025-07-23", "close": 7.09, "volume": 592860.0}, {"date": "2025-07-24", "close": 7.08, "volume": 509467.0}, {"date": "2025-07-25", "close": 7.04, "volume": 539549.0}, {"date": "2025-07-28", "close": 6.95, "volume": 628549.0}, {"date": "2025-07-29", "close": 7.1, "volume": 640332.0}, {"date": "2025-07-30", "close": 6.91, "volume": 650529.0}, {"date": "2025-07-31", "close": 6.83, "volume": 798346.0}, {"date": "2025-08-01", "close": 6.69, "volume": 754016.0}, {"date": "2025-08-04", "close": 6.77, "volume": 1074771.0}, {"date": "2025-08-05", "close": 6.75, "volume": 933470.0}, {"date": "2025-08-06", "close": 6.8, "volume": 849110.0}, {"date": "2025-08-07", "close": 6.93, "volume": 932798.0}, {"date": "2025-08-08", "close": 6.95, "volume": 1005883.0}, {"date": "2025-08-11", "close": 6.95, "volume": 766066.0}, {"date": "2025-08-12", "close": 7.15, "volume": 548301.0}, {"date": "2025-08-13", "close": 7.22, "volume": 651350.0}, {"date": "2025-08-14", "close": 7.17, "volume": 528357.0}, {"date": "2025-08-15", "close": 7.04, "volume": 650215.0}, {"date": "2025-08-18", "close": 7.02, "volume": 365391.0}, {"date": "2025-08-19", "close": 7.09, "volume": 327495.0}, {"date": "2025-08-20", "close": 6.92, "volume": 446933.0}, {"date": "2025-08-21", "close": 6.94, "volume": 420039.0}, {"date": "2025-08-22", "close": 7.13, "volume": 751987.0}, {"date": "2025-08-25", "close": 7.11, "volume": 546862.0}, {"date": "2025-08-26", "close": 7.09, "volume": 509687.0}, {"date": "2025-08-27", "close": 7.2, "volume": 527337.0}, {"date": "2025-08-28", "close": 7.24, "volume": 668138.0}, {"date": "2025-08-29", "close": 7.28, "volume": 487635.0}, {"date": "2025-09-02", "close": 7.11, "volume": 457999.0}, {"date": "2025-09-03", "close": 7.11, "volume": 362725.0}, {"date": "2025-09-04", "close": 7.25, "volume": 478847.0}, {"date": "2025-09-05", "close": 7.3, "volume": 501755.0}, {"date": "2025-09-08", "close": 7.32, "volume": 836338.0}, {"date": "2025-09-09", "close": 7.24, "volume": 501427.0}, {"date": "2025-09-10", "close": 7.19, "volume": 368406.0}, {"date": "2025-09-11", "close": 7.43, "volume": 468986.0}, {"date": "2025-09-12", "close": 7.43, "volume": 362691.0}, {"date": "2025-09-15", "close": 7.39, "volume": 458235.0}, {"date": "2025-09-16", "close": 7.47, "volume": 507697.0}, {"date": "2025-09-17", "close": 7.49, "volume": 582893.0}, {"date": "2025-09-18", "close": 7.56, "volume": 420583.0}, {"date": "2025-09-19", "close": 7.37, "volume": 1080794.0}, {"date": "2025-09-22", "close": 7.26, "volume": 551252.0}, {"date": "2025-09-23", "close": 7.23, "volume": 595310.0}, {"date": "2025-09-24", "close": 6.94, "volume": 594907.0}, {"date": "2025-09-25", "close": 6.8, "volume": 486824.0}, {"date": "2025-09-26", "close": 6.81, "volume": 574660.0}, {"date": "2025-09-29", "close": 6.84, "volume": 701470.0}, {"date": "2025-09-30", "close": 7.01, "volume": 949030.0}, {"date": "2025-10-01", "close": 6.99, "volume": 758707.0}, {"date": "2025-10-02", "close": 7.03, "volume": 587026.0}, {"date": "2025-10-03", "close": 6.98, "volume": 465612.0}, {"date": "2025-10-06", "close": 6.84, "volume": 828252.0}, {"date": "2025-10-07", "close": 6.77, "volume": 622002.0}, {"date": "2025-10-08", "close": 6.75, "volume": 410181.0}, {"date": "2025-10-09", "close": 6.69, "volume": 440542.0}, {"date": "2025-10-10", "close": 6.59, "volume": 668265.0}, {"date": "2025-10-13", "close": 6.73, "volume": 565313.0}, {"date": "2025-10-14", "close": 6.72, "volume": 924079.0}, {"date": "2025-10-15", "close": 6.71, "volume": 546640.0}, {"date": "2025-10-16", "close": 6.61, "volume": 779281.0}, {"date": "2025-10-17", "close": 6.61, "volume": 627361.0}, {"date": "2025-10-20", "close": 6.75, "volume": 531001.0}, {"date": "2025-10-21", "close": 6.78, "volume": 694223.0}, {"date": "2025-10-22", "close": 6.8, "volume": 542018.0}, {"date": "2025-10-23", "close": 6.76, "volume": 465465.0}, {"date": "2025-10-24", "close": 6.78, "volume": 439869.0}, {"date": "2025-10-27", "close": 6.75, "volume": 412414.0}, {"date": "2025-10-28", "close": 6.69, "volume": 624783.0}, {"date": "2025-10-29", "close": 6.45, "volume": 1552806.0}, {"date": "2025-10-30", "close": 6.45, "volume": 689970.0}, {"date": "2025-10-31", "close": 6.54, "volume": 715910.0}, {"date": "2025-11-03", "close": 6.48, "volume": 1350300.0}, {"date": "2025-11-04", "close": 6.42, "volume": 1215919.0}, {"date": "2025-11-05", "close": 6.48, "volume": 632466.0}, {"date": "2025-11-06", "close": 6.22, "volume": 834141.0}, {"date": "2025-11-07", "close": 6.37, "volume": 931035.0}, {"date": "2025-11-10", "close": 6.23, "volume": 865010.0}, {"date": "2025-11-11", "close": 6.43, "volume": 974766.0}, {"date": "2025-11-12", "close": 6.23, "volume": 711571.0}, {"date": "2025-11-13", "close": 6.28, "volume": 897752.0}, {"date": "2025-11-14", "close": 6.25, "volume": 883637.0}, {"date": "2025-11-17", "close": 6.14, "volume": 874990.0}, {"date": "2025-11-18", "close": 6.18, "volume": 757653.0}, {"date": "2025-11-19", "close": 6.03, "volume": 649621.0}, {"date": "2025-11-20", "close": 6.03, "volume": 931448.0}, {"date": "2025-11-21", "close": 6.27, "volume": 991191.0}, {"date": "2025-11-24", "close": 6.19, "volume": 1232727.0}, {"date": "2025-11-25", "close": 6.41, "volume": 1523669.0}, {"date": "2025-11-26", "close": 6.46, "volume": 1140702.0}, {"date": "2025-11-28", "close": 6.57, "volume": 622573.0}, {"date": "2025-12-01", "close": 6.66, "volume": 1745776.0}, {"date": "2025-12-02", "close": 6.56, "volume": 1337174.0}, {"date": "2025-12-03", "close": 6.54, "volume": 1262914.0}, {"date": "2025-12-04", "close": 6.49, "volume": 1152707.0}, {"date": "2025-12-05", "close": 6.46, "volume": 513051.0}, {"date": "2025-12-08", "close": 6.67, "volume": 1791200.0}, {"date": "2025-12-09", "close": 6.76, "volume": 1321000.0}, {"date": "2025-12-10", "close": 6.9, "volume": 953066.0}, {"date": "2025-12-11", "close": 6.87, "volume": 900877.0}, {"date": "2025-12-12", "close": 6.94, "volume": 616546.0}, {"date": "2025-12-15", "close": 6.98, "volume": 713215.0}, {"date": "2025-12-16", "close": 7.04, "volume": 673135.0}, {"date": "2025-12-17", "close": 6.98, "volume": 968218.0}, {"date": "2025-12-18", "close": 6.88, "volume": 611255.0}, {"date": "2025-12-19", "close": 6.75, "volume": 1816879.0}, {"date": "2025-12-22", "close": 6.63, "volume": 996924.0}, {"date": "2025-12-23", "close": 6.58, "volume": 783219.0}, {"date": "2025-12-24", "close": 6.58, "volume": 491607.0}, {"date": "2025-12-26", "close": 6.61, "volume": 537092.0}, {"date": "2025-12-29", "close": 6.69, "volume": 1002121.0}, {"date": "2025-12-30", "close": 6.7, "volume": 1043229.0}, {"date": "2025-12-31", "close": 6.62, "volume": 1380881.0}, {"date": "2026-01-02", "close": 6.64, "volume": 742309.0}, {"date": "2026-01-05", "close": 6.61, "volume": 544936.0}, {"date": "2026-01-06", "close": 6.69, "volume": 692715.0}, {"date": "2026-01-07", "close": 6.63, "volume": 593903.0}, {"date": "2026-01-08", "close": 6.79, "volume": 588823.0}, {"date": "2026-01-09", "close": 6.85, "volume": 556781.0}, {"date": "2026-01-12", "close": 6.93, "volume": 530347.0}, {"date": "2026-01-13", "close": 6.88, "volume": 469279.0}, {"date": "2026-01-14", "close": 7.04, "volume": 535823.0}, {"date": "2026-01-15", "close": 7.05, "volume": 910555.0}, {"date": "2026-01-16", "close": 7.06, "volume": 678224.0}, {"date": "2026-01-20", "close": 6.85, "volume": 734930.0}, {"date": "2026-01-21", "close": 7.0, "volume": 576962.0}, {"date": "2026-01-22", "close": 6.95, "volume": 456610.0}, {"date": "2026-01-23", "close": 6.89, "volume": 445103.0}, {"date": "2026-01-26", "close": 6.87, "volume": 1009407.0}, {"date": "2026-01-27", "close": 6.85, "volume": 1120824.0}, {"date": "2026-01-28", "close": 6.8, "volume": 896654.0}, {"date": "2026-01-29", "close": 6.91, "volume": 999250.0}, {"date": "2026-01-30", "close": 6.97, "volume": 980370.0}, {"date": "2026-02-02", "close": 6.91, "volume": 893228.0}, {"date": "2026-02-03", "close": 6.85, "volume": 858499.0}, {"date": "2026-02-04", "close": 7.03, "volume": 678623.0}, {"date": "2026-02-05", "close": 7.06, "volume": 685273.0}, {"date": "2026-02-06", "close": 7.18, "volume": 810792.0}, {"date": "2026-02-09", "close": 7.25, "volume": 506431.0}, {"date": "2026-02-10", "close": 7.2, "volume": 631661.0}, {"date": "2026-02-11", "close": 6.96, "volume": 741376.0}, {"date": "2026-02-12", "close": 6.83, "volume": 785325.0}, {"date": "2026-02-13", "close": 6.89, "volume": 454426.0}, {"date": "2026-02-17", "close": 6.34, "volume": 4658928.0}, {"date": "2026-02-18", "close": 6.16, "volume": 3118764.0}, {"date": "2026-02-19", "close": 6.15, "volume": 2340692.0}, {"date": "2026-02-20", "close": 6.11, "volume": 3408127.0}, {"date": "2026-02-23", "close": 5.96, "volume": 2238747.0}, {"date": "2026-02-24", "close": 5.94, "volume": 2636098.0}, {"date": "2026-02-25", "close": 5.95, "volume": 2076764.0}, {"date": "2026-02-26", "close": 6.22, "volume": 1799879.0}, {"date": "2026-02-27", "close": 6.25, "volume": 1783778.0}, {"date": "2026-03-02", "close": 6.28, "volume": 746938.0}, {"date": "2026-03-03", "close": 6.21, "volume": 1160891.0}, {"date": "2026-03-04", "close": 6.36, "volume": 1059335.0}, {"date": "2026-03-05", "close": 6.41, "volume": 943522.0}, {"date": "2026-03-06", "close": 6.22, "volume": 825254.0}, {"date": "2026-03-09", "close": 5.94, "volume": 2741466.0}, {"date": "2026-03-10", "close": 5.85, "volume": 1553779.0}, {"date": "2026-03-11", "close": 5.72, "volume": 1893241.0}, {"date": "2026-03-12", "close": 5.7, "volume": 1401494.0}, {"date": "2026-03-13", "close": 5.47, "volume": 1916095.0}, {"date": "2026-03-16", "close": 5.63, "volume": 1445672.0}, {"date": "2026-03-17", "close": 5.69, "volume": 1112692.0}, {"date": "2026-03-18", "close": 5.89, "volume": 1858246.0}, {"date": "2026-03-19", "close": 6.02, "volume": 2260311.0}, {"date": "2026-03-20", "close": 5.71, "volume": 16693810.0}, {"date": "2026-03-23", "close": 5.61, "volume": 2592383.0}, {"date": "2026-03-24", "close": 5.61, "volume": 1900390.0}, {"date": "2026-03-25", "close": 5.49, "volume": 2595703.0}, {"date": "2026-03-26", "close": 5.33, "volume": 1488299.0}, {"date": "2026-03-27", "close": 5.15, "volume": 1264017.0}, {"date": "2026-03-30", "close": 5.27, "volume": 1041426.0}, {"date": "2026-03-31", "close": 5.5, "volume": 1537720.0}, {"date": "2026-04-01", "close": 5.4, "volume": 804506.0}, {"date": "2026-04-02", "close": 5.67, "volume": 1855290.0}, {"date": "2026-04-06", "close": 5.59, "volume": 681715.0}, {"date": "2026-04-07", "close": 5.54, "volume": 694589.0}, {"date": "2026-04-08", "close": 5.67, "volume": 678563.0}, {"date": "2026-04-09", "close": 5.68, "volume": 850486.0}, {"date": "2026-04-10", "close": 5.65, "volume": 774940.0}, {"date": "2026-04-13", "close": 5.68, "volume": 650533.0}, {"date": "2026-04-14", "close": 5.78, "volume": 582853.0}, {"date": "2026-04-15", "close": 5.87, "volume": 618270.0}, {"date": "2026-04-16", "close": 5.95, "volume": 452944.0}, {"date": "2026-04-17", "close": 6.05, "volume": 782729.0}, {"date": "2026-04-20", "close": 6.14, "volume": 965940.0}, {"date": "2026-04-21", "close": 6.03, "volume": 667822.0}, {"date": "2026-04-22", "close": 6.02, "volume": 594605.0}, {"date": "2026-04-23", "close": 6.0, "volume": 512447.0}, {"date": "2026-04-24", "close": 6.04, "volume": 646814.0}, {"date": "2026-04-27", "close": 6.07, "volume": 493228.0}, {"date": "2026-04-28", "close": 6.19, "volume": 751365.0}, {"date": "2026-04-29", "close": 6.02, "volume": 684763.0}, {"date": "2026-04-30", "close": 6.09, "volume": 855837.0}, {"date": "2026-05-01", "close": 6.08, "volume": 634376.0}, {"date": "2026-05-04", "close": 5.98, "volume": 658564.0}, {"date": "2026-05-05", "close": 6.44, "volume": 1347946.0}, {"date": "2026-05-06", "close": 6.47, "volume": 698726.0}, {"date": "2026-05-07", "close": 6.4, "volume": 618205.0}, {"date": "2026-05-08", "close": 6.37, "volume": 646359.0}, {"date": "2026-05-11", "close": 6.48, "volume": 848548.0}, {"date": "2026-05-12", "close": 6.5, "volume": 1093444.0}, {"date": "2026-05-13", "close": 6.43, "volume": 1048476.0}, {"date": "2026-05-14", "close": 6.55, "volume": 1074289.0}, {"date": "2026-05-15", "close": 6.49, "volume": 1018247.0}, {"date": "2026-05-18", "close": 6.62, "volume": 1026178.0}, {"date": "2026-05-19", "close": 6.6, "volume": 1255464.0}, {"date": "2026-05-20", "close": 6.8, "volume": 948204.0}, {"date": "2026-05-21", "close": 6.86, "volume": 1396296.0}, {"date": "2026-05-22", "close": 6.92, "volume": 1051333.0}, {"date": "2026-05-26", "close": 6.91, "volume": 976246.0}, {"date": "2026-05-27", "close": 6.83, "volume": 1407873.0}, {"date": "2026-05-28", "close": 6.82, "volume": 877082.0}, {"date": "2026-05-29", "close": 6.81, "volume": 3353195.0}, {"date": "2026-06-01", "close": 6.8, "volume": 1388410.0}, {"date": "2026-06-02", "close": 6.76, "volume": 687446.0}, {"date": "2026-06-03", "close": 6.69, "volume": 1024086.0}, {"date": "2026-06-04", "close": 6.78, "volume": 628477.0}, {"date": "2026-06-05", "close": 6.72, "volume": 529048.0}, {"date": "2026-06-08", "close": 6.77, "volume": 556971.0}, {"date": "2026-06-09", "close": 6.85, "volume": 827357.0}, {"date": "2026-06-10", "close": 6.85, "volume": 962916.0}, {"date": "2026-06-11", "close": 6.85, "volume": 712960.0}, {"date": "2026-06-12", "close": 6.88, "volume": 570856.0}, {"date": "2026-06-15", "close": 6.79, "volume": 755373.0}, {"date": "2026-06-16", "close": 6.74, "volume": 747139.0}, {"date": "2026-06-17", "close": 6.6, "volume": 982399.0}, {"date": "2026-06-18", "close": 6.67, "volume": 1397430.0}, {"date": "2026-06-22", "close": 6.75, "volume": 837629.0}, {"date": "2026-06-23", "close": 6.81, "volume": 1154518.0}, {"date": "2026-06-24", "close": 6.8, "volume": 864336.0}, {"date": "2026-06-25", "close": 6.94, "volume": 983570.0}, {"date": "2026-06-26", "close": 7.12, "volume": 1740337.0}, {"date": "2026-06-29", "close": 7.18, "volume": 839765.0}, {"date": "2026-06-30", "close": 7.08, "volume": 823237.0}, {"date": "2026-07-01", "close": 6.99, "volume": 860273.0}, {"date": "2026-07-02", "close": 7.11, "volume": 745762.0}, {"date": "2026-07-06", "close": 7.04, "volume": 655198.0}, {"date": "2026-07-07", "close": 7.1, "volume": 796593.0}, {"date": "2026-07-08", "close": 7.04, "volume": 844968.0}, {"date": "2026-07-09", "close": 7.08, "volume": 524486.0}, {"date": "2026-07-10", "close": 7.07, "volume": 716003.0}, {"date": "2026-07-13", "close": 7.06, "volume": 631944.0}, {"date": "2026-07-14", "close": 7.08, "volume": 419924.0}, {"date": "2026-07-15", "close": 7.06, "volume": 612553.0}, {"date": "2026-07-16", "close": 7.03, "volume": 551750.0}, {"date": "2026-07-17", "close": 7.05, "volume": 605977.0}, {"date": "2026-07-20", "close": 7.02, "volume": 771654.0}, {"date": "2026-07-21", "close": 7.13, "volume": 558600.0}, {"date": "2026-07-22", "close": 7.0, "volume": 617744.0}, {"date": "2026-07-23", "close": 6.93, "volume": 444305.0}, {"date": "2026-07-24", "close": 7.03, "volume": 551968.0}, {"date": "2026-07-27", "close": 7.06, "volume": 654668.0}, {"date": "2026-07-28", "close": 7.11, "volume": 575142.0}, {"date": "2026-07-29", "close": 7.06, "volume": 705807.0}, {"date": "2026-07-30", "close": 7.06, "volume": 699840.0}, {"date": "2026-07-31", "close": 6.96, "volume": 897481.0}, {"date": "2026-08-03", "close": 6.94, "volume": 765721.0}, {"date": "2026-08-04", "close": 7.1, "volume": 1706325.0}, {"date": "2026-08-05", "close": 6.94, "volume": 692116.0}, {"date": "2026-08-06", "close": 6.9, "volume": 455481.0}, {"date": "2026-08-07", "close": 6.93, "volume": 613231.0}, {"date": "2026-08-10", "close": 6.74, "volume": 718210.0}, {"date": "2026-08-11", "close": 6.72, "volume": 716786.0}, {"date": "2026-08-12", "close": 6.72, "volume": 498541.0}, {"date": "2026-08-13", "close": 6.79, "volume": 637320.0}, {"date": "2026-08-14", "close": 6.79, "volume": 347441.0}, {"date": "2026-08-17", "close": 6.66, "volume": 599093.0}, {"date": "2026-08-18", "close": 6.69, "volume": 559769.0}, {"date": "2026-08-19", "close": 6.72, "volume": 503999.0}, {"date": "2026-08-20", "close": 6.63, "volume": 401411.0}, {"date": "2026-08-21", "close": 6.67, "volume": 588918.0}, {"date": "2026-08-24", "close": 6.73, "volume": 614817.0}, {"date": "2026-08-25", "close": 6.79, "volume": 476937.0}, {"date": "2026-08-26", "close": 6.71, "volume": 393657.0}, {"date": "2026-08-27", "close": 6.63, "volume": 354299.0}, {"date": "2026-08-28", "close": 6.54, "volume": 541334.0}, {"date": "2026-08-31", "close": 6.48, "volume": 782600.0}, {"date": "2026-09-01", "close": 6.41, "volume": 718904.0}, {"date": "2026-09-02", "close": 6.47, "volume": 561589.0}, {"date": "2026-09-03", "close": 6.5, "volume": 466144.0}, {"date": "2026-09-04", "close": 6.61, "volume": 467343.0}, {"date": "2026-09-08", "close": 6.5, "volume": 840181.0}, {"date": "2026-09-09", "close": 6.42, "volume": 502511.0}, {"date": "2026-09-10", "close": 6.33, "volume": 384442.0}, {"date": "2026-09-11", "close": 6.32, "volume": 570348.0}, {"date": "2026-09-14", "close": 6.24, "volume": 448691.0}, {"date": "2026-09-15", "close": 6.36, "volume": 641107.0}, {"date": "2026-09-16", "close": 6.26, "volume": 933118.0}, {"date": "2026-09-17", "close": 6.23, "volume": 1137013.0}, {"date": "2026-09-18", "close": 6.22, "volume": 1707844.0}, {"date": "2026-09-21", "close": 6.32, "volume": 1202415.0}, {"date": "2026-09-22", "close": 6.19, "volume": 852877.0}, {"date": "2026-09-23", "close": 5.95, "volume": 849558.0}, {"date": "2026-09-24", "close": 6.06, "volume": 873484.0}, {"date": "2026-09-25", "close": 5.91, "volume": 1022740.0}, {"date": "2026-09-28", "close": 5.9, "volume": 2156980.0}, {"date": "2026-09-29", "close": 6.02, "volume": 1308754.0}, {"date": "2026-09-30", "close": 6.1, "volume": 7515017.0}, {"date": "2026-10-01", "close": 6.13, "volume": 2148597.0}, {"date": "2026-10-02", "close": 6.03, "volume": 1099949.0}, {"date": "2026-10-05", "close": 5.96, "volume": 806404.0}, {"date": "2026-10-06", "close": 6.04, "volume": 696680.0}, {"date": "2026-10-07", "close": 6.02, "volume": 657691.0}, {"date": "2026-10-08", "close": 6.05, "volume": 932137.0}], "refreshing": true}