{"ticker": "AOD", "overview": {"cik": "1379400", "ticker": "AOD", "name": "abrdn Total Dynamic Dividend Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-2ASR", "date": "2026-08-07", "title": "Form N-2ASR", "accession": "0001104659-26-092715", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-09", "title": "Form N-CSRS", "accession": "0001104659-26-082283", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067177", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000131", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052484", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040401", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001410368-26-029990", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001410368-26-001022", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-08", "title": "Form N-CSR", "accession": "0001104659-26-002074", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042506", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123089", "price_sensitive": false}, {"form": "4", "date": "2025-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-095043", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001410368-25-010639", "price_sensitive": false}, {"form": "3", "date": "2025-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-086254", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001104659-25-085506", "price_sensitive": false}, {"form": "3", "date": "2025-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-080813", "price_sensitive": false}, {"form": "4", "date": "2025-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-074105", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-29", "title": "Form 40-17G", "accession": "0001104659-25-071708", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "N-CSR", "accession": "0001104659-25-066108", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-13", "title": "Form NPORT-P", "accession": "0001752724-25-137917", "price_sensitive": false}, {"form": "4", "date": "2025-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-058546", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000327", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-14", "title": "Proxy statement", "accession": "0001104659-25-034673", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-01", "title": "Form NPORT-P", "accession": "0001752724-25-076961", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-13", "title": "Form N-CEN", "accession": "0001752724-25-001681", "price_sensitive": false}]}, "description": "abrdn Total Dynamic Dividend Fund trades as AOD on the NYSE and is registered in the United States. Privy Trades holds 7 insider filings for the company, from October 2021 to September 2025. Across those, 5 insiders disclosed 6 open-market purchases totalling $29.83K. The most recent filing on record is dated 11 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 29828.5, "sell_n": 0, "sell_sum": 0, "net": 29828.5, "insiders": 5, "first_date": "2021-10-18", "last_date": "2025-09-26"}, "metrics": {"ticker": "AOD", "has_prices": true, "as_of": "2026-08-07", "last": 10.66, "prev_close": 10.64, "change": 0.019999999999999574, "change_pct": 0.0018796992481202605, "session_volume": 509146.0, "vwap_5": 10.611176071205978, "vwap_20": 10.499570231017723, "vwap_60": 10.408881020205357, "vwap_250": 9.846495033924782, "high_52w": 10.7, "low_52w": 8.81, "avg_volume_20": 438721.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000131", "src": "13DG", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 8.2% passive stake in AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000131-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}, {"id": "0001104659-25-095043", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4740.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $5K of AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925095043/0001104659-25-095043-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579767}, {"id": "0001104659-25-074105", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "John P. Sievwright", "who_key": "Sievwright John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3081.75, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $3K of AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925074105/0001104659-25-074105-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660407}, {"id": "0001104659-25-058546", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1698.0, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925058546/0001104659-25-058546-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001104659-25-002384", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2128.75, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925002384/0001104659-25-002384-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957047}, {"id": "0001104659-23-080634", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8189.999999999999, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465923080634/0001104659-23-080634-index.htm", "trade_date": "2023-07-11", "timestamp": "2023-07-11", "mins": 1743287}, {"id": "0001379400-21-000002", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "ABERDEEN TOTAL DYNAMIC DIVIDEND FUND", "who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9990.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000137940021000002/0001379400-21-000002-index.htm", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651927}], "recent_buys": [{"id": "0001104659-25-095043", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4740.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $5K of AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925095043/0001104659-25-095043-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579767}, {"id": "0001104659-25-074105", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "John P. Sievwright", "who_key": "Sievwright John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3081.75, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $3K of AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925074105/0001104659-25-074105-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660407}, {"id": "0001104659-25-058546", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1698.0, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925058546/0001104659-25-058546-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001104659-25-002384", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2128.75, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925002384/0001104659-25-002384-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957047}, {"id": "0001104659-23-080634", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8189.999999999999, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465923080634/0001104659-23-080634-index.htm", "trade_date": "2023-07-11", "timestamp": "2023-07-11", "mins": 1743287}, {"id": "0001379400-21-000002", "src": "INSIDERS", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "ABERDEEN TOTAL DYNAMIC DIVIDEND FUND", "who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9990.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000137940021000002/0001379400-21-000002-index.htm", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651927}], "institutional": [{"id": "13DG-0000895421-26-000131", "src": "13DG", "ticker": "AOD", "cik": "1379400", "company": "abrdn Total Dynamic Dividend Fund", "company_raw": "abrdn Total Dynamic Dividend Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 8.2% passive stake in AOD", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000131-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}], "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": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest", "new_value": "abrdn Total Dynamic Dividend Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001379400", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001379400", "applied": 1, "detected_at": "2026-09-10T10:04:46.784313"}]}, "key_people": [{"who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10318.75, "sold": 0, "net": 10318.75, "trades": 2, "top_score": 26.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2128.75, "date": "2025-01-07", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925002384/0001104659-25-002384-index.htm"}, {"action": "BUY", "amount": 8189.999999999999, "date": "2023-07-11", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465923080634/0001104659-23-080634-index.htm"}], "latest": {"action": "BUY", "amount": 2128.75, "date": "2025-01-07", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925002384/0001104659-25-002384-index.htm"}}, {"who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9990.0, "sold": 0, "net": 9990.0, "trades": 1, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9990.0, "date": "2021-10-18", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000137940021000002/0001379400-21-000002-index.htm"}], "latest": {"action": "BUY", "amount": 9990.0, "date": "2021-10-18", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000137940021000002/0001379400-21-000002-index.htm"}}, {"who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4740.0, "sold": 0, "net": 4740.0, "trades": 1, "top_score": 31.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4740.0, "date": "2025-09-26", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925095043/0001104659-25-095043-index.htm"}], "latest": {"action": "BUY", "amount": 4740.0, "date": "2025-09-26", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925095043/0001104659-25-095043-index.htm"}}, {"who": "John P. Sievwright", "who_key": "Sievwright John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3081.75, "sold": 0, "net": 3081.75, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3081.75, "date": "2025-08-01", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925074105/0001104659-25-074105-index.htm"}], "latest": {"action": "BUY", "amount": 3081.75, "date": "2025-08-01", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925074105/0001104659-25-074105-index.htm"}}, {"who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1698.0, "sold": 0, "net": 1698.0, "trades": 1, "top_score": 23.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1698.0, "date": "2025-05-12", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925058546/0001104659-25-058546-index.htm"}], "latest": {"action": "BUY", "amount": 1698.0, "date": "2025-05-12", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379400/000110465925058546/0001104659-25-058546-index.htm"}}], "activity": [], "announcements": [{"form": "N-2ASR", "date": "2026-08-07", "title": "Form N-2ASR", "accession": "0001104659-26-092715", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-09", "title": "Form N-CSRS", "accession": "0001104659-26-082283", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067177", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000131", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052484", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040401", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001410368-26-029990", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001410368-26-001022", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-08", "title": "Form N-CSR", "accession": "0001104659-26-002074", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042506", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123089", "price_sensitive": false}, {"form": "4", "date": "2025-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-095043", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001410368-25-010639", "price_sensitive": false}, {"form": "3", "date": "2025-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-086254", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001104659-25-085506", "price_sensitive": false}, {"form": "3", "date": "2025-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-080813", "price_sensitive": false}, {"form": "4", "date": "2025-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-074105", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-29", "title": "Form 40-17G", "accession": "0001104659-25-071708", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "N-CSR", "accession": "0001104659-25-066108", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-13", "title": "Form NPORT-P", "accession": "0001752724-25-137917", "price_sensitive": false}, {"form": "4", "date": "2025-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-058546", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000327", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-14", "title": "Proxy statement", "accession": "0001104659-25-034673", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-01", "title": "Form NPORT-P", "accession": "0001752724-25-076961", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-13", "title": "Form N-CEN", "accession": "0001752724-25-001681", "price_sensitive": false}], "performance": {"ticker": "AOD", "has_prices": true, "summary": {"n": 6, "avg": 0.2059799801191846, "win_rate": 1.0, "best": 0.3015873015873017, "worst": 0.06813627254509015, "as_of": "2026-08-07"}, "buys": [{"who": "MALONE PETER GERALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4740.0, "date": "2025-09-26", "score": 31.6, "ref_price": 9.37, "return": 0.1376734258271079}, {"who": "Sievwright John P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3081.75, "date": "2025-08-01", "score": 27.6, "ref_price": 8.8, "return": 0.21136363636363628}, {"who": "Yao Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1698.0, "date": "2025-05-12", "score": 23.2, "ref_price": 8.47, "return": 0.25855962219598577}, {"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2128.75, "date": "2025-01-07", "score": 24.7, "ref_price": 8.47, "return": 0.25855962219598577}, {"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8189.999999999999, "date": "2023-07-11", "score": 26.6, "ref_price": 8.19, "return": 0.3015873015873017}, {"who": "BIRD STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9990.0, "date": "2021-10-18", "score": 27.5, "ref_price": 9.98, "return": 0.06813627254509015}]}, "price_series": [{"date": "2016-08-08", "close": 7.62, "volume": 237171.0}, {"date": "2016-08-09", "close": 7.69, "volume": 277127.0}, {"date": "2016-08-10", "close": 7.75, "volume": 688538.0}, {"date": "2016-08-11", "close": 7.81, "volume": 399533.0}, {"date": "2016-08-12", "close": 7.76, "volume": 329677.0}, {"date": "2016-08-15", "close": 7.77, "volume": 305831.0}, {"date": "2016-08-16", "close": 7.82, "volume": 368336.0}, {"date": "2016-08-17", "close": 7.84, "volume": 290441.0}, {"date": "2016-08-18", "close": 7.84, "volume": 249960.0}, {"date": "2016-08-19", "close": 7.84, "volume": 209226.0}, {"date": "2016-08-22", "close": 7.77, "volume": 196719.0}, {"date": "2016-08-23", "close": 7.75, "volume": 342557.0}, {"date": "2016-08-24", "close": 7.76, "volume": 143175.0}, {"date": "2016-08-25", "close": 7.75, "volume": 149629.0}, {"date": "2016-08-26", "close": 7.74, "volume": 187993.0}, {"date": "2016-08-29", "close": 7.75, "volume": 174858.0}, {"date": "2016-08-30", "close": 7.78, "volume": 286699.0}, {"date": "2016-08-31", "close": 7.75, "volume": 293747.0}, {"date": "2016-09-01", "close": 7.72, "volume": 275991.0}, {"date": "2016-09-02", "close": 7.71, "volume": 242718.0}, {"date": "2016-09-06", "close": 7.72, "volume": 396592.0}, {"date": "2016-09-07", "close": 7.74, "volume": 326854.0}, {"date": "2016-09-08", "close": 7.77, "volume": 230433.0}, {"date": "2016-09-09", "close": 7.67, "volume": 272837.0}, {"date": "2016-09-12", "close": 7.65, "volume": 525386.0}, {"date": "2016-09-13", "close": 7.59, "volume": 299431.0}, {"date": "2016-09-14", "close": 7.52, "volume": 270326.0}, {"date": "2016-09-15", "close": 7.56, "volume": 214826.0}, {"date": "2016-09-16", "close": 7.56, "volume": 147811.0}, {"date": "2016-09-19", "close": 7.58, "volume": 240094.0}, {"date": "2016-09-20", "close": 7.62, "volume": 222159.0}, {"date": "2016-09-21", "close": 7.63, "volume": 548116.0}, {"date": "2016-09-22", "close": 7.64, "volume": 402384.0}, {"date": "2016-09-23", "close": 7.61, "volume": 214937.0}, {"date": "2016-09-26", "close": 7.53, "volume": 374351.0}, {"date": "2016-09-27", "close": 7.65, "volume": 251858.0}, {"date": "2016-09-28", "close": 7.65, "volume": 230694.0}, {"date": "2016-09-29", "close": 7.61, "volume": 486585.0}, {"date": "2016-09-30", "close": 7.63, "volume": 402612.0}, {"date": "2016-10-03", "close": 7.62, "volume": 293167.0}, {"date": "2016-10-04", "close": 7.58, "volume": 388370.0}, {"date": "2016-10-05", "close": 7.58, "volume": 310655.0}, {"date": "2016-10-06", "close": 7.57, "volume": 343211.0}, {"date": "2016-10-07", "close": 7.58, "volume": 209767.0}, {"date": "2016-10-10", "close": 7.61, "volume": 211823.0}, {"date": "2016-10-11", "close": 7.5, "volume": 432428.0}, {"date": "2016-10-12", "close": 7.51, "volume": 219121.0}, {"date": "2016-10-13", "close": 7.47, "volume": 254204.0}, {"date": "2016-10-14", "close": 7.46, "volume": 189096.0}, {"date": "2016-10-17", "close": 7.37, "volume": 498647.0}, {"date": "2016-10-18", "close": 7.4, "volume": 276488.0}, {"date": "2016-10-19", "close": 7.43, "volume": 257641.0}, {"date": "2016-10-20", "close": 7.35, "volume": 275240.0}, {"date": "2016-10-21", "close": 7.37, "volume": 264048.0}, {"date": "2016-10-24", "close": 7.41, "volume": 291935.0}, {"date": "2016-10-25", "close": 7.43, "volume": 240108.0}, {"date": "2016-10-26", "close": 7.46, "volume": 280655.0}, {"date": "2016-10-27", "close": 7.39, "volume": 227398.0}, {"date": "2016-10-28", "close": 7.37, "volume": 237483.0}, {"date": "2016-10-31", "close": 7.37, "volume": 415456.0}, {"date": "2016-11-01", "close": 7.31, "volume": 302999.0}, {"date": "2016-11-02", "close": 7.24, "volume": 499877.0}, {"date": "2016-11-03", "close": 7.17, "volume": 233616.0}, {"date": "2016-11-04", "close": 7.08, "volume": 391750.0}, {"date": "2016-11-07", "close": 7.21, "volume": 391472.0}, {"date": "2016-11-08", "close": 7.27, "volume": 255778.0}, {"date": "2016-11-09", "close": 7.27, "volume": 496535.0}, {"date": "2016-11-10", "close": 7.29, "volume": 523610.0}, {"date": "2016-11-11", "close": 7.24, "volume": 345885.0}, {"date": "2016-11-14", "close": 7.27, "volume": 443976.0}, {"date": "2016-11-15", "close": 7.34, "volume": 389431.0}, {"date": "2016-11-16", "close": 7.34, "volume": 407916.0}, {"date": "2016-11-17", "close": 7.335, "volume": 480523.0}, {"date": "2016-11-18", "close": 7.26, "volume": 454113.0}, {"date": "2016-11-21", "close": 7.3, "volume": 903037.0}, {"date": "2016-11-22", "close": 7.35, "volume": 785001.0}, {"date": "2016-11-23", "close": 7.43, "volume": 433203.0}, {"date": "2016-11-25", "close": 7.52, "volume": 339194.0}, {"date": "2016-11-28", "close": 7.42, "volume": 484422.0}, {"date": "2016-11-29", "close": 7.48, "volume": 745936.0}, {"date": "2016-11-30", "close": 7.35, "volume": 2582850.0}, {"date": "2016-12-01", "close": 7.32, "volume": 707970.0}, {"date": "2016-12-02", "close": 7.3, "volume": 412563.0}, {"date": "2016-12-05", "close": 7.36, "volume": 475597.0}, {"date": "2016-12-06", "close": 7.41, "volume": 391485.0}, {"date": "2016-12-07", "close": 7.53, "volume": 674896.0}, {"date": "2016-12-08", "close": 7.57, "volume": 1622869.0}, {"date": "2016-12-09", "close": 7.6, "volume": 506224.0}, {"date": "2016-12-12", "close": 7.59, "volume": 515837.0}, {"date": "2016-12-13", "close": 7.67, "volume": 1033836.0}, {"date": "2016-12-14", "close": 7.59, "volume": 637291.0}, {"date": "2016-12-15", "close": 7.59, "volume": 661051.0}, {"date": "2016-12-16", "close": 7.63, "volume": 439854.0}, {"date": "2016-12-19", "close": 7.61, "volume": 391250.0}, {"date": "2016-12-20", "close": 7.58, "volume": 439570.0}, {"date": "2016-12-21", "close": 7.6, "volume": 437249.0}, {"date": "2016-12-22", "close": 7.6, "volume": 273635.0}, {"date": "2016-12-23", "close": 7.56, "volume": 303715.0}, {"date": "2016-12-27", "close": 7.57, "volume": 308014.0}, {"date": "2016-12-28", "close": 7.58, "volume": 565995.0}, {"date": "2016-12-29", "close": 7.54, "volume": 367582.0}, {"date": "2016-12-30", "close": 7.58, "volume": 513186.0}, {"date": "2017-01-03", "close": 7.69, "volume": 845440.0}, {"date": "2017-01-04", "close": 7.78, "volume": 479642.0}, {"date": "2017-01-05", "close": 7.76, "volume": 689643.0}, {"date": "2017-01-06", "close": 7.84, "volume": 645293.0}, {"date": "2017-01-09", "close": 7.86, "volume": 473496.0}, {"date": "2017-01-10", "close": 7.9, "volume": 552488.0}, {"date": "2017-01-11", "close": 7.94, "volume": 500316.0}, {"date": "2017-01-12", "close": 7.91, "volume": 327658.0}, {"date": "2017-01-13", "close": 7.96, "volume": 169249.0}, {"date": "2017-01-17", "close": 7.88, "volume": 381135.0}, {"date": "2017-01-18", "close": 7.87, "volume": 559648.0}, {"date": "2017-01-19", "close": 7.78, "volume": 812739.0}, {"date": "2017-01-20", "close": 7.79, "volume": 553345.0}, {"date": "2017-01-23", "close": 7.78, "volume": 384469.0}, {"date": "2017-01-24", "close": 7.81, "volume": 1165118.0}, {"date": "2017-01-25", "close": 7.9, "volume": 729325.0}, {"date": "2017-01-26", "close": 7.91, "volume": 480941.0}, {"date": "2017-01-27", "close": 7.91, "volume": 395065.0}, {"date": "2017-01-30", "close": 7.89, "volume": 477260.0}, {"date": "2017-01-31", "close": 7.95, "volume": 460995.0}, {"date": "2017-02-01", "close": 7.97, "volume": 494266.0}, {"date": "2017-02-02", "close": 7.97, "volume": 694022.0}, {"date": "2017-02-03", "close": 8.04, "volume": 267366.0}, {"date": "2017-02-06", "close": 8.01, "volume": 439510.0}, {"date": "2017-02-07", "close": 8.06, "volume": 436565.0}, {"date": "2017-02-08", "close": 8.08, "volume": 643129.0}, {"date": "2017-02-09", "close": 8.09, "volume": 574054.0}, {"date": "2017-02-10", "close": 8.16, "volume": 442056.0}, {"date": "2017-02-13", "close": 8.23, "volume": 381045.0}, {"date": "2017-02-14", "close": 8.28, "volume": 352844.0}, {"date": "2017-02-15", "close": 8.3, "volume": 548457.0}, {"date": "2017-02-16", "close": 8.16, "volume": 544167.0}, {"date": "2017-02-17", "close": 8.08, "volume": 318689.0}, {"date": "2017-02-21", "close": 8.13, "volume": 350684.0}, {"date": "2017-02-22", "close": 8.16, "volume": 319014.0}, {"date": "2017-02-23", "close": 8.21, "volume": 366390.0}, {"date": "2017-02-24", "close": 8.2, "volume": 361592.0}, {"date": "2017-02-27", "close": 8.22, "volume": 457001.0}, {"date": "2017-02-28", "close": 8.24, "volume": 401462.0}, {"date": "2017-03-01", "close": 8.32, "volume": 284131.0}, {"date": "2017-03-02", "close": 8.3, "volume": 505181.0}, {"date": "2017-03-03", "close": 8.26, "volume": 209684.0}, {"date": "2017-03-06", "close": 8.26, "volume": 230034.0}, {"date": "2017-03-07", "close": 8.24, "volume": 283925.0}, {"date": "2017-03-08", "close": 8.15, "volume": 273616.0}, {"date": "2017-03-09", "close": 8.12, "volume": 457499.0}, {"date": "2017-03-10", "close": 8.16, "volume": 198679.0}, {"date": "2017-03-13", "close": 8.16, "volume": 270259.0}, {"date": "2017-03-14", "close": 8.14, "volume": 270394.0}, {"date": "2017-03-15", "close": 8.19, "volume": 379600.0}, {"date": "2017-03-16", "close": 8.25, "volume": 260747.0}, {"date": "2017-03-17", "close": 8.27, "volume": 363460.0}, {"date": "2017-03-20", "close": 8.3, "volume": 219355.0}, {"date": "2017-03-21", "close": 8.17, "volume": 377879.0}, {"date": "2017-03-22", "close": 8.11, "volume": 449885.0}, {"date": "2017-03-23", "close": 8.18, "volume": 350737.0}, {"date": "2017-03-24", "close": 8.15, "volume": 338060.0}, {"date": "2017-03-27", "close": 8.16, "volume": 216249.0}, {"date": "2017-03-28", "close": 8.19, "volume": 361547.0}, {"date": "2017-03-29", "close": 8.23, "volume": 274885.0}, {"date": "2017-03-30", "close": 8.27, "volume": 250647.0}, {"date": "2017-03-31", "close": 8.26, "volume": 385799.0}, {"date": "2017-04-03", "close": 8.25, "volume": 336956.0}, {"date": "2017-04-04", "close": 8.2, "volume": 424648.0}, {"date": "2017-04-05", "close": 8.17, "volume": 329514.0}, {"date": "2017-04-06", "close": 8.2, "volume": 277345.0}, {"date": "2017-04-07", "close": 8.28, "volume": 298806.0}, {"date": "2017-04-10", "close": 8.33, "volume": 381213.0}, {"date": "2017-04-11", "close": 8.31, "volume": 294890.0}, {"date": "2017-04-12", "close": 8.3, "volume": 184204.0}, {"date": "2017-04-13", "close": 8.28, "volume": 326302.0}, {"date": "2017-04-17", "close": 8.3, "volume": 262326.0}, {"date": "2017-04-18", "close": 8.31, "volume": 303806.0}, {"date": "2017-04-19", "close": 8.29, "volume": 371836.0}, {"date": "2017-04-20", "close": 8.3, "volume": 255669.0}, {"date": "2017-04-21", "close": 8.34, "volume": 218013.0}, {"date": "2017-04-24", "close": 8.42, "volume": 308142.0}, {"date": "2017-04-25", "close": 8.49, "volume": 314140.0}, {"date": "2017-04-26", "close": 8.51, "volume": 319560.0}, {"date": "2017-04-27", "close": 8.56, "volume": 285251.0}, {"date": "2017-04-28", "close": 8.62, "volume": 501444.0}, {"date": "2017-05-01", "close": 8.54, "volume": 504201.0}, {"date": "2017-05-02", "close": 8.54, "volume": 253602.0}, {"date": "2017-05-03", "close": 8.6, "volume": 362730.0}, {"date": "2017-05-04", "close": 8.52, "volume": 299928.0}, {"date": "2017-05-05", "close": 8.61, "volume": 192836.0}, {"date": "2017-05-08", "close": 8.62, "volume": 178253.0}, {"date": "2017-05-09", "close": 8.64, "volume": 191498.0}, {"date": "2017-05-10", "close": 8.64, "volume": 262336.0}, {"date": "2017-05-11", "close": 8.63, "volume": 305078.0}, {"date": "2017-05-12", "close": 8.62, "volume": 344423.0}, {"date": "2017-05-15", "close": 8.65, "volume": 232949.0}, {"date": "2017-05-16", "close": 8.64, "volume": 279005.0}, {"date": "2017-05-17", "close": 8.55, "volume": 396452.0}, {"date": "2017-05-18", "close": 8.56, "volume": 402252.0}, {"date": "2017-05-19", "close": 8.54, "volume": 344780.0}, {"date": "2017-05-22", "close": 8.65, "volume": 249490.0}, {"date": "2017-05-23", "close": 8.65, "volume": 249492.0}, {"date": "2017-05-24", "close": 8.7, "volume": 184823.0}, {"date": "2017-05-25", "close": 8.75, "volume": 257325.0}, {"date": "2017-05-26", "close": 8.77, "volume": 391241.0}, {"date": "2017-05-30", "close": 8.77, "volume": 230274.0}, {"date": "2017-05-31", "close": 8.7, "volume": 314472.0}, {"date": "2017-06-01", "close": 8.76, "volume": 320047.0}, {"date": "2017-06-02", "close": 8.76, "volume": 182766.0}, {"date": "2017-06-05", "close": 8.8, "volume": 186412.0}, {"date": "2017-06-06", "close": 8.74, "volume": 183277.0}, {"date": "2017-06-07", "close": 8.78, "volume": 187611.0}, {"date": "2017-06-08", "close": 8.79, "volume": 305280.0}, {"date": "2017-06-09", "close": 8.76, "volume": 193722.0}, {"date": "2017-06-12", "close": 8.73, "volume": 167297.0}, {"date": "2017-06-13", "close": 8.77, "volume": 153574.0}, {"date": "2017-06-14", "close": 8.79, "volume": 159873.0}, {"date": "2017-06-15", "close": 8.76, "volume": 176604.0}, {"date": "2017-06-16", "close": 8.77, "volume": 155767.0}, {"date": "2017-06-19", "close": 8.82, "volume": 212230.0}, {"date": "2017-06-20", "close": 8.77, "volume": 290623.0}, {"date": "2017-06-21", "close": 8.66, "volume": 342214.0}, {"date": "2017-06-22", "close": 8.68, "volume": 296621.0}, {"date": "2017-06-23", "close": 8.69, "volume": 185149.0}, {"date": "2017-06-26", "close": 8.67, "volume": 242545.0}, {"date": "2017-06-27", "close": 8.68, "volume": 226332.0}, {"date": "2017-06-28", "close": 8.77, "volume": 297486.0}, {"date": "2017-06-29", "close": 8.69, "volume": 286480.0}, {"date": "2017-06-30", "close": 8.69, "volume": 259877.0}, {"date": "2017-07-03", "close": 8.8, "volume": 150346.0}, {"date": "2017-07-05", "close": 8.8, "volume": 237362.0}, {"date": "2017-07-06", "close": 8.77, "volume": 644026.0}, {"date": "2017-07-07", "close": 8.75, "volume": 324881.0}, {"date": "2017-07-10", "close": 8.78, "volume": 272834.0}, {"date": "2017-07-11", "close": 8.75, "volume": 325613.0}, {"date": "2017-07-12", "close": 8.81, "volume": 340670.0}, {"date": "2017-07-13", "close": 8.77, "volume": 1302295.0}, {"date": "2017-07-14", "close": 8.8, "volume": 622427.0}, {"date": "2017-07-17", "close": 8.83, "volume": 440424.0}, {"date": "2017-07-18", "close": 8.88, "volume": 724492.0}, {"date": "2017-07-19", "close": 8.93, "volume": 673107.0}, {"date": "2017-07-20", "close": 8.83, "volume": 594506.0}, {"date": "2017-07-21", "close": 8.82, "volume": 394562.0}, {"date": "2017-07-24", "close": 8.81, "volume": 259304.0}, {"date": "2017-07-25", "close": 8.87, "volume": 402782.0}, {"date": "2017-07-26", "close": 8.87, "volume": 456630.0}, {"date": "2017-07-27", "close": 8.85, "volume": 549630.0}, {"date": "2017-07-28", "close": 8.84, "volume": 316080.0}, {"date": "2017-07-31", "close": 8.84, "volume": 424841.0}, {"date": "2017-08-01", "close": 8.83, "volume": 307998.0}, {"date": "2017-08-02", "close": 8.8, "volume": 435874.0}, {"date": "2017-08-03", "close": 8.81, "volume": 287499.0}, {"date": "2017-08-04", "close": 8.86, "volume": 482125.0}, {"date": "2017-08-07", "close": 8.9, "volume": 310573.0}, {"date": "2017-08-08", "close": 8.87, "volume": 341108.0}, {"date": "2017-08-09", "close": 8.82, "volume": 342219.0}, {"date": "2017-08-10", "close": 8.59, "volume": 758943.0}, {"date": "2017-08-11", "close": 8.62, "volume": 471484.0}, {"date": "2017-08-14", "close": 8.68, "volume": 276181.0}, {"date": "2017-08-15", "close": 8.7, "volume": 265032.0}, {"date": "2017-08-16", "close": 8.73, "volume": 243406.0}, {"date": "2017-08-17", "close": 8.65, "volume": 202284.0}, {"date": "2017-08-18", "close": 8.64, "volume": 274848.0}, {"date": "2017-08-21", "close": 8.65, "volume": 238373.0}, {"date": "2017-08-22", "close": 8.63, "volume": 305522.0}, {"date": "2017-08-23", "close": 8.64, "volume": 199488.0}, {"date": "2017-08-24", "close": 8.67, "volume": 266390.0}, {"date": "2017-08-25", "close": 8.65, "volume": 380865.0}, {"date": "2017-08-28", "close": 8.67, "volume": 207633.0}, {"date": "2017-08-29", "close": 8.68, "volume": 195291.0}, {"date": "2017-08-30", "close": 8.7, "volume": 143659.0}, {"date": "2017-08-31", "close": 8.69, "volume": 253532.0}, {"date": "2017-09-01", "close": 8.79, "volume": 201887.0}, {"date": "2017-09-05", "close": 8.72, "volume": 212086.0}, {"date": "2017-09-06", "close": 8.75, "volume": 158783.0}, {"date": "2017-09-07", "close": 8.78, "volume": 192083.0}, {"date": "2017-09-08", "close": 8.78, "volume": 146404.0}, {"date": "2017-09-11", "close": 8.84, "volume": 644120.0}, {"date": "2017-09-12", "close": 8.85, "volume": 209918.0}, {"date": "2017-09-13", "close": 8.83, "volume": 186759.0}, {"date": "2017-09-14", "close": 8.8, "volume": 399416.0}, {"date": "2017-09-15", "close": 8.82, "volume": 294360.0}, {"date": "2017-09-18", "close": 8.89, "volume": 244995.0}, {"date": "2017-09-19", "close": 8.93, "volume": 276085.0}, {"date": "2017-09-20", "close": 8.94, "volume": 198330.0}, {"date": "2017-09-21", "close": 8.87, "volume": 169147.0}, {"date": "2017-09-22", "close": 8.91, "volume": 195226.0}, {"date": "2017-09-25", "close": 8.89, "volume": 191974.0}, {"date": "2017-09-26", "close": 8.89, "volume": 295949.0}, {"date": "2017-09-27", "close": 8.95, "volume": 340715.0}, {"date": "2017-09-28", "close": 8.97, "volume": 215758.0}, {"date": "2017-09-29", "close": 9.0, "volume": 282879.0}, {"date": "2017-10-02", "close": 9.06, "volume": 388022.0}, {"date": "2017-10-03", "close": 9.12, "volume": 166562.0}, {"date": "2017-10-04", "close": 9.1, "volume": 184105.0}, {"date": "2017-10-05", "close": 9.12, "volume": 261434.0}, {"date": "2017-10-06", "close": 9.09, "volume": 250642.0}, {"date": "2017-10-09", "close": 9.12, "volume": 313533.0}, {"date": "2017-10-10", "close": 9.06, "volume": 288510.0}, {"date": "2017-10-11", "close": 9.07, "volume": 181814.0}, {"date": "2017-10-12", "close": 9.13, "volume": 180234.0}, {"date": "2017-10-13", "close": 9.13, "volume": 138015.0}, {"date": "2017-10-16", "close": 9.14, "volume": 246574.0}, {"date": "2017-10-17", "close": 9.13, "volume": 186408.0}, {"date": "2017-10-18", "close": 9.08, "volume": 534105.0}, {"date": "2017-10-19", "close": 9.13, "volume": 137408.0}, {"date": "2017-10-20", "close": 9.17, "volume": 225170.0}, {"date": "2017-10-23", "close": 9.03, "volume": 280055.0}, {"date": "2017-10-24", "close": 9.11, "volume": 259818.0}, {"date": "2017-10-25", "close": 9.01, "volume": 361899.0}, {"date": "2017-10-26", "close": 8.97, "volume": 208930.0}, {"date": "2017-10-27", "close": 9.06, "volume": 163089.0}, {"date": "2017-10-30", "close": 9.02, "volume": 207856.0}, {"date": "2017-10-31", "close": 9.02, "volume": 478926.0}, {"date": "2017-11-01", "close": 9.11, "volume": 247590.0}, {"date": "2017-11-02", "close": 9.1, "volume": 298537.0}, {"date": "2017-11-03", "close": 9.07, "volume": 294317.0}, {"date": "2017-11-06", "close": 9.1, "volume": 194194.0}, {"date": "2017-11-07", "close": 9.1, "volume": 196433.0}, {"date": "2017-11-08", "close": 9.11, "volume": 120164.0}, {"date": "2017-11-09", "close": 9.04, "volume": 221154.0}, {"date": "2017-11-10", "close": 9.03, "volume": 97017.0}, {"date": "2017-11-13", "close": 8.97, "volume": 196444.0}, {"date": "2017-11-14", "close": 8.87, "volume": 341135.0}, {"date": "2017-11-15", "close": 8.9, "volume": 560694.0}, {"date": "2017-11-16", "close": 8.99, "volume": 217386.0}, {"date": "2017-11-17", "close": 8.99, "volume": 229365.0}, {"date": "2017-11-20", "close": 9.04, "volume": 242143.0}, {"date": "2017-11-21", "close": 9.03, "volume": 127611.0}, {"date": "2017-11-22", "close": 9.01, "volume": 138511.0}, {"date": "2017-11-24", "close": 9.09, "volume": 129894.0}, {"date": "2017-11-27", "close": 9.02, "volume": 239031.0}, {"date": "2017-11-28", "close": 9.05, "volume": 191759.0}, {"date": "2017-11-29", "close": 9.09, "volume": 238530.0}, {"date": "2017-11-30", "close": 9.14, "volume": 388636.0}, {"date": "2017-12-01", "close": 9.14, "volume": 205477.0}, {"date": "2017-12-04", "close": 9.16, "volume": 198372.0}, {"date": "2017-12-05", "close": 9.11, "volume": 225727.0}, {"date": "2017-12-06", "close": 9.15, "volume": 223351.0}, {"date": "2017-12-07", "close": 9.11, "volume": 281303.0}, {"date": "2017-12-08", "close": 9.15, "volume": 342868.0}, {"date": "2017-12-11", "close": 9.2, "volume": 339407.0}, {"date": "2017-12-12", "close": 9.18, "volume": 307611.0}, {"date": "2017-12-13", "close": 9.2, "volume": 385550.0}, {"date": "2017-12-14", "close": 9.14, "volume": 247399.0}, {"date": "2017-12-15", "close": 9.18, "volume": 369126.0}, {"date": "2017-12-18", "close": 9.23, "volume": 357862.0}, {"date": "2017-12-19", "close": 9.23, "volume": 259010.0}, {"date": "2017-12-20", "close": 9.27, "volume": 311664.0}, {"date": "2017-12-21", "close": 9.24, "volume": 309807.0}, {"date": "2017-12-22", "close": 9.43, "volume": 493542.0}, {"date": "2017-12-26", "close": 9.36, "volume": 355828.0}, {"date": "2017-12-27", "close": 9.42, "volume": 294295.0}, {"date": "2017-12-28", "close": 9.45, "volume": 362739.0}, {"date": "2017-12-29", "close": 9.47, "volume": 249970.0}, {"date": "2018-01-02", "close": 9.41, "volume": 702291.0}, {"date": "2018-01-03", "close": 9.47, "volume": 520241.0}, {"date": "2018-01-04", "close": 9.51, "volume": 499339.0}, {"date": "2018-01-05", "close": 9.62, "volume": 245441.0}, {"date": "2018-01-08", "close": 9.64, "volume": 266599.0}, {"date": "2018-01-09", "close": 9.66, "volume": 281341.0}, {"date": "2018-01-10", "close": 9.67, "volume": 244620.0}, {"date": "2018-01-11", "close": 9.7, "volume": 195868.0}, {"date": "2018-01-12", "close": 9.73, "volume": 180697.0}, {"date": "2018-01-16", "close": 9.73, "volume": 377467.0}, {"date": "2018-01-17", "close": 9.81, "volume": 381793.0}, {"date": "2018-01-18", "close": 9.83, "volume": 470959.0}, {"date": "2018-01-19", "close": 9.87, "volume": 362620.0}, {"date": "2018-01-22", "close": 9.95, "volume": 430722.0}, {"date": "2018-01-23", "close": 9.94, "volume": 267805.0}, {"date": "2018-01-24", "close": 9.92, "volume": 285696.0}, {"date": "2018-01-25", "close": 9.97, "volume": 481605.0}, {"date": "2018-01-26", "close": 10.0, "volume": 560143.0}, {"date": "2018-01-29", "close": 10.0, "volume": 510787.0}, {"date": "2018-01-30", "close": 9.87, "volume": 585939.0}, {"date": "2018-01-31", "close": 9.81, "volume": 383824.0}, {"date": "2018-02-01", "close": 9.83, "volume": 287447.0}, {"date": "2018-02-02", "close": 9.69, "volume": 523738.0}, {"date": "2018-02-05", "close": 9.23, "volume": 1148569.0}, {"date": "2018-02-06", "close": 9.35, "volume": 676143.0}, {"date": "2018-02-07", "close": 9.39, "volume": 356593.0}, {"date": "2018-02-08", "close": 9.07, "volume": 524473.0}, {"date": "2018-02-09", "close": 9.07, "volume": 556441.0}, {"date": "2018-02-12", "close": 9.2, "volume": 274384.0}, {"date": "2018-02-13", "close": 9.21, "volume": 336821.0}, {"date": "2018-02-14", "close": 9.38, "volume": 189798.0}, {"date": "2018-02-15", "close": 9.47, "volume": 292398.0}, {"date": "2018-02-16", "close": 9.51, "volume": 239200.0}, {"date": "2018-02-20", "close": 9.36, "volume": 359492.0}, {"date": "2018-02-21", "close": 9.37, "volume": 280127.0}, {"date": "2018-02-22", "close": 9.35, "volume": 170778.0}, {"date": "2018-02-23", "close": 9.43, "volume": 198216.0}, {"date": "2018-02-26", "close": 9.53, "volume": 172634.0}, {"date": "2018-02-27", "close": 9.42, "volume": 209380.0}, {"date": "2018-02-28", "close": 9.3, "volume": 486715.0}, {"date": "2018-03-01", "close": 9.21, "volume": 666164.0}, {"date": "2018-03-02", "close": 9.2, "volume": 266046.0}, {"date": "2018-03-05", "close": 9.24, "volume": 318123.0}, {"date": "2018-03-06", "close": 9.31, "volume": 231188.0}, {"date": "2018-03-07", "close": 9.45, "volume": 705943.0}, {"date": "2018-03-08", "close": 9.46, "volume": 299474.0}, {"date": "2018-03-09", "close": 9.51, "volume": 215557.0}, {"date": "2018-03-12", "close": 9.53, "volume": 237637.0}, {"date": "2018-03-13", "close": 9.44, "volume": 277941.0}, {"date": "2018-03-14", "close": 9.39, "volume": 246957.0}, {"date": "2018-03-15", "close": 9.45, "volume": 204989.0}, {"date": "2018-03-16", "close": 9.43, "volume": 252257.0}, {"date": "2018-03-19", "close": 9.32, "volume": 249946.0}, {"date": "2018-03-20", "close": 9.28, "volume": 324077.0}, {"date": "2018-03-21", "close": 9.17, "volume": 459085.0}, {"date": "2018-03-22", "close": 9.0, "volume": 493126.0}, {"date": "2018-03-23", "close": 8.85, "volume": 242402.0}, {"date": "2018-03-26", "close": 8.94, "volume": 373323.0}, {"date": "2018-03-27", "close": 8.86, "volume": 291605.0}, {"date": "2018-03-28", "close": 8.83, "volume": 381168.0}, {"date": "2018-03-29", "close": 8.94, "volume": 272561.0}, {"date": "2018-04-02", "close": 8.83, "volume": 360645.0}, {"date": "2018-04-03", "close": 8.86, "volume": 324267.0}, {"date": "2018-04-04", "close": 8.86, "volume": 493584.0}, {"date": "2018-04-05", "close": 8.96, "volume": 471873.0}, {"date": "2018-04-06", "close": 8.81, "volume": 650763.0}, {"date": "2018-04-09", "close": 8.89, "volume": 322655.0}, {"date": "2018-04-10", "close": 8.99, "volume": 240915.0}, {"date": "2018-04-11", "close": 9.0, "volume": 331069.0}, {"date": "2018-04-12", "close": 9.01, "volume": 162248.0}, {"date": "2018-04-13", "close": 8.95, "volume": 163825.0}, {"date": "2018-04-16", "close": 9.01, "volume": 270892.0}, {"date": "2018-04-17", "close": 9.05, "volume": 251823.0}, {"date": "2018-04-18", "close": 9.08, "volume": 274921.0}, {"date": "2018-04-19", "close": 9.1, "volume": 242934.0}, {"date": "2018-04-20", "close": 8.98, "volume": 271544.0}, {"date": "2018-04-23", "close": 8.94, "volume": 206523.0}, {"date": "2018-04-24", "close": 8.95, "volume": 261563.0}, {"date": "2018-04-25", "close": 8.97, "volume": 178816.0}, {"date": "2018-04-26", "close": 9.02, "volume": 313302.0}, {"date": "2018-04-27", "close": 9.01, "volume": 145173.0}, {"date": "2018-04-30", "close": 9.0, "volume": 246793.0}, {"date": "2018-05-01", "close": 8.96, "volume": 242242.0}, {"date": "2018-05-02", "close": 8.94, "volume": 227275.0}, {"date": "2018-05-03", "close": 8.94, "volume": 227063.0}, {"date": "2018-05-04", "close": 9.03, "volume": 140560.0}, {"date": "2018-05-07", "close": 9.07, "volume": 339778.0}, {"date": "2018-05-08", "close": 9.06, "volume": 204367.0}, {"date": "2018-05-09", "close": 9.09, "volume": 172293.0}, {"date": "2018-05-10", "close": 9.13, "volume": 161462.0}, {"date": "2018-05-11", "close": 9.19, "volume": 247193.0}, {"date": "2018-05-14", "close": 9.21, "volume": 160648.0}, {"date": "2018-05-15", "close": 9.07, "volume": 659702.0}, {"date": "2018-05-16", "close": 9.14, "volume": 176261.0}, {"date": "2018-05-17", "close": 9.16, "volume": 221122.0}, {"date": "2018-05-18", "close": 9.13, "volume": 128793.0}, {"date": "2018-05-21", "close": 9.18, "volume": 192252.0}, {"date": "2018-05-22", "close": 9.06, "volume": 165066.0}, {"date": "2018-05-23", "close": 9.02, "volume": 200503.0}, {"date": "2018-05-24", "close": 8.98, "volume": 439661.0}, {"date": "2018-05-25", "close": 9.0, "volume": 346199.0}, {"date": "2018-05-29", "close": 8.89, "volume": 269504.0}, {"date": "2018-05-30", "close": 8.92, "volume": 312377.0}, {"date": "2018-05-31", "close": 8.88, "volume": 242267.0}, {"date": "2018-06-01", "close": 8.96, "volume": 261894.0}, {"date": "2018-06-04", "close": 9.0, "volume": 252780.0}, {"date": "2018-06-05", "close": 9.01, "volume": 182344.0}, {"date": "2018-06-06", "close": 9.03, "volume": 156520.0}, {"date": "2018-06-07", "close": 9.06, "volume": 278634.0}, {"date": "2018-06-08", "close": 9.0, "volume": 212604.0}, {"date": "2018-06-11", "close": 9.05, "volume": 199901.0}, {"date": "2018-06-12", "close": 9.07, "volume": 170096.0}, {"date": "2018-06-13", "close": 9.06, "volume": 204155.0}, {"date": "2018-06-14", "close": 9.11, "volume": 166937.0}, {"date": "2018-06-15", "close": 9.13, "volume": 193256.0}, {"date": "2018-06-18", "close": 9.04, "volume": 175860.0}, {"date": "2018-06-19", "close": 9.0, "volume": 282207.0}, {"date": "2018-06-20", "close": 8.97, "volume": 412298.0}, {"date": "2018-06-21", "close": 8.92, "volume": 246702.0}, {"date": "2018-06-22", "close": 8.96, "volume": 171431.0}, {"date": "2018-06-25", "close": 8.79, "volume": 355016.0}, {"date": "2018-06-26", "close": 8.82, "volume": 148671.0}, {"date": "2018-06-27", "close": 8.76, "volume": 170198.0}, {"date": "2018-06-28", "close": 8.73, "volume": 319851.0}, {"date": "2018-06-29", "close": 8.75, "volume": 384335.0}, {"date": "2018-07-02", "close": 8.72, "volume": 243652.0}, {"date": "2018-07-03", "close": 8.73, "volume": 190807.0}, {"date": "2018-07-05", "close": 8.77, "volume": 323830.0}, {"date": "2018-07-06", "close": 8.84, "volume": 221998.0}, {"date": "2018-07-09", "close": 8.85, "volume": 235814.0}, {"date": "2018-07-10", "close": 8.86, "volume": 350218.0}, {"date": "2018-07-11", "close": 8.82, "volume": 203861.0}, {"date": "2018-07-12", "close": 8.83, "volume": 302596.0}, {"date": "2018-07-13", "close": 8.85, "volume": 267404.0}, {"date": "2018-07-16", "close": 8.8, "volume": 246220.0}, {"date": "2018-07-17", "close": 8.87, "volume": 208933.0}, {"date": "2018-07-18", "close": 8.87, "volume": 230934.0}, {"date": "2018-07-19", "close": 8.85, "volume": 283753.0}, {"date": "2018-07-20", "close": 8.8, "volume": 199447.0}, {"date": "2018-07-23", "close": 8.8, "volume": 327004.0}, {"date": "2018-07-24", "close": 8.85, "volume": 430059.0}, {"date": "2018-07-25", "close": 8.88, "volume": 243067.0}, {"date": "2018-07-26", "close": 8.88, "volume": 148763.0}, {"date": "2018-07-27", "close": 8.89, "volume": 218535.0}, {"date": "2018-07-30", "close": 8.82, "volume": 205748.0}, {"date": "2018-07-31", "close": 8.87, "volume": 275199.0}, {"date": "2018-08-01", "close": 8.86, "volume": 158132.0}, {"date": "2018-08-02", "close": 8.87, "volume": 110586.0}, {"date": "2018-08-03", "close": 8.86, "volume": 179432.0}, {"date": "2018-08-06", "close": 8.93, "volume": 203834.0}, {"date": "2018-08-07", "close": 8.94, "volume": 170361.0}, {"date": "2018-08-08", "close": 8.94, "volume": 127597.0}, {"date": "2018-08-09", "close": 8.94, "volume": 202321.0}, {"date": "2018-08-10", "close": 8.85, "volume": 177462.0}, {"date": "2018-08-13", "close": 8.8, "volume": 197014.0}, {"date": "2018-08-14", "close": 8.82, "volume": 140332.0}, {"date": "2018-08-15", "close": 8.7, "volume": 380620.0}, {"date": "2018-08-16", "close": 8.77, "volume": 241962.0}, {"date": "2018-08-17", "close": 8.72, "volume": 219865.0}, {"date": "2018-08-20", "close": 8.77, "volume": 239307.0}, {"date": "2018-08-21", "close": 8.83, "volume": 298818.0}, {"date": "2018-08-22", "close": 8.83, "volume": 561759.0}, {"date": "2018-08-23", "close": 8.8, "volume": 386394.0}, {"date": "2018-08-24", "close": 8.85, "volume": 236015.0}, {"date": "2018-08-27", "close": 8.89, "volume": 351013.0}, {"date": "2018-08-28", "close": 8.88, "volume": 405872.0}, {"date": "2018-08-29", "close": 8.92, "volume": 1223401.0}, {"date": "2018-08-30", "close": 8.9, "volume": 325132.0}, {"date": "2018-08-31", "close": 8.89, "volume": 250282.0}, {"date": "2018-09-04", "close": 8.84, "volume": 226385.0}, {"date": "2018-09-05", "close": 8.79, "volume": 257528.0}, {"date": "2018-09-06", "close": 8.74, "volume": 325770.0}, {"date": "2018-09-07", "close": 8.74, "volume": 369767.0}, {"date": "2018-09-10", "close": 8.74, "volume": 193919.0}, {"date": "2018-09-11", "close": 8.8, "volume": 670955.0}, {"date": "2018-09-12", "close": 8.8, "volume": 354452.0}, {"date": "2018-09-13", "close": 8.79, "volume": 437502.0}, {"date": "2018-09-14", "close": 8.82, "volume": 231443.0}, {"date": "2018-09-17", "close": 8.8, "volume": 239966.0}, {"date": "2018-09-18", "close": 8.83, "volume": 364671.0}, {"date": "2018-09-19", "close": 8.88, "volume": 324123.0}, {"date": "2018-09-20", "close": 8.91, "volume": 519020.0}, {"date": "2018-09-21", "close": 8.88, "volume": 372755.0}, {"date": "2018-09-24", "close": 8.86, "volume": 366037.0}, {"date": "2018-09-25", "close": 8.83, "volume": 244053.0}, {"date": "2018-09-26", "close": 8.83, "volume": 184385.0}, {"date": "2018-09-27", "close": 8.82, "volume": 169079.0}, {"date": "2018-09-28", "close": 8.78, "volume": 249168.0}, {"date": "2018-10-01", "close": 8.82, "volume": 409662.0}, {"date": "2018-10-02", "close": 8.75, "volume": 404638.0}, {"date": "2018-10-03", "close": 8.79, "volume": 427144.0}, {"date": "2018-10-04", "close": 8.66, "volume": 393763.0}, {"date": "2018-10-05", "close": 8.58, "volume": 463133.0}, {"date": "2018-10-08", "close": 8.52, "volume": 485157.0}, {"date": "2018-10-09", "close": 8.55, "volume": 327222.0}, {"date": "2018-10-10", "close": 8.3, "volume": 492056.0}, {"date": "2018-10-11", "close": 8.18, "volume": 797603.0}, {"date": "2018-10-12", "close": 8.25, "volume": 417842.0}, {"date": "2018-10-15", "close": 8.32, "volume": 419409.0}, {"date": "2018-10-16", "close": 8.42, "volume": 354889.0}, {"date": "2018-10-17", "close": 8.41, "volume": 404015.0}, {"date": "2018-10-18", "close": 8.21, "volume": 423713.0}, {"date": "2018-10-19", "close": 8.2, "volume": 375972.0}, {"date": "2018-10-22", "close": 8.17, "volume": 296985.0}, {"date": "2018-10-23", "close": 8.1, "volume": 451037.0}, {"date": "2018-10-24", "close": 7.91, "volume": 421233.0}, {"date": "2018-10-25", "close": 8.0, "volume": 396924.0}, {"date": "2018-10-26", "close": 7.87, "volume": 485186.0}, {"date": "2018-10-29", "close": 7.76, "volume": 389329.0}, {"date": "2018-10-30", "close": 7.82, "volume": 432042.0}, {"date": "2018-10-31", "close": 7.94, "volume": 724578.0}, {"date": "2018-11-01", "close": 8.05, "volume": 767168.0}, {"date": "2018-11-02", "close": 8.06, "volume": 525404.0}, {"date": "2018-11-05", "close": 8.06, "volume": 291581.0}, {"date": "2018-11-06", "close": 8.13, "volume": 585912.0}, {"date": "2018-11-07", "close": 8.27, "volume": 331754.0}, {"date": "2018-11-08", "close": 8.31, "volume": 212411.0}, {"date": "2018-11-09", "close": 8.22, "volume": 283842.0}, {"date": "2018-11-12", "close": 8.13, "volume": 288534.0}, {"date": "2018-11-13", "close": 8.09, "volume": 319090.0}, {"date": "2018-11-14", "close": 8.06, "volume": 370267.0}, {"date": "2018-11-15", "close": 8.09, "volume": 351984.0}, {"date": "2018-11-16", "close": 8.04, "volume": 185151.0}, {"date": "2018-11-19", "close": 7.96, "volume": 297080.0}, {"date": "2018-11-20", "close": 7.82, "volume": 409618.0}, {"date": "2018-11-21", "close": 7.86, "volume": 349052.0}, {"date": "2018-11-23", "close": 7.86, "volume": 144278.0}, {"date": "2018-11-26", "close": 7.92, "volume": 209252.0}, {"date": "2018-11-27", "close": 7.92, "volume": 645735.0}, {"date": "2018-11-28", "close": 8.06, "volume": 399452.0}, {"date": "2018-11-29", "close": 8.1, "volume": 385801.0}, {"date": "2018-11-30", "close": 8.11, "volume": 363275.0}, {"date": "2018-12-03", "close": 8.23, "volume": 431785.0}, {"date": "2018-12-04", "close": 8.0, "volume": 328627.0}, {"date": "2018-12-06", "close": 7.85, "volume": 850013.0}, {"date": "2018-12-07", "close": 7.78, "volume": 694468.0}, {"date": "2018-12-10", "close": 7.71, "volume": 444909.0}, {"date": "2018-12-11", "close": 7.67, "volume": 811780.0}, {"date": "2018-12-12", "close": 7.76, "volume": 319475.0}, {"date": "2018-12-13", "close": 7.71, "volume": 420211.0}, {"date": "2018-12-14", "close": 7.6, "volume": 495177.0}, {"date": "2018-12-17", "close": 7.38, "volume": 744704.0}, {"date": "2018-12-18", "close": 7.38, "volume": 965442.0}, {"date": "2018-12-19", "close": 7.35, "volume": 1533637.0}, {"date": "2018-12-20", "close": 7.16, "volume": 1292661.0}, {"date": "2018-12-21", "close": 7.08, "volume": 882285.0}, {"date": "2018-12-24", "close": 7.01, "volume": 481276.0}, {"date": "2018-12-26", "close": 7.18, "volume": 921020.0}, {"date": "2018-12-27", "close": 7.17, "volume": 1338214.0}, {"date": "2018-12-28", "close": 7.19, "volume": 1209267.0}, {"date": "2018-12-31", "close": 7.21, "volume": 1203702.0}, {"date": "2019-01-02", "close": 7.32, "volume": 461080.0}, {"date": "2019-01-03", "close": 7.27, "volume": 389364.0}, {"date": "2019-01-04", "close": 7.44, "volume": 757461.0}, {"date": "2019-01-07", "close": 7.55, "volume": 608562.0}, {"date": "2019-01-08", "close": 7.64, "volume": 670053.0}, {"date": "2019-01-09", "close": 7.75, "volume": 1044172.0}, {"date": "2019-01-10", "close": 7.78, "volume": 497723.0}, {"date": "2019-01-11", "close": 7.79, "volume": 1309240.0}, {"date": "2019-01-14", "close": 7.77, "volume": 1174719.0}, {"date": "2019-01-15", "close": 7.86, "volume": 636161.0}, {"date": "2019-01-16", "close": 7.87, "volume": 835712.0}, {"date": "2019-01-17", "close": 7.94, "volume": 417606.0}, {"date": "2019-01-18", "close": 8.03, "volume": 811968.0}, {"date": "2019-01-22", "close": 7.88, "volume": 902696.0}, {"date": "2019-01-23", "close": 7.9, "volume": 632091.0}, {"date": "2019-01-24", "close": 7.93, "volume": 535943.0}, {"date": "2019-01-25", "close": 8.01, "volume": 429243.0}, {"date": "2019-01-28", "close": 7.99, "volume": 505969.0}, {"date": "2019-01-29", "close": 8.02, "volume": 266173.0}, {"date": "2019-01-30", "close": 8.18, "volume": 321058.0}, {"date": "2019-01-31", "close": 8.18, "volume": 753024.0}, {"date": "2019-02-01", "close": 8.22, "volume": 284727.0}, {"date": "2019-02-04", "close": 8.24, "volume": 180093.0}, {"date": "2019-02-05", "close": 8.32, "volume": 381193.0}, {"date": "2019-02-06", "close": 8.28, "volume": 279927.0}, {"date": "2019-02-07", "close": 8.18, "volume": 536958.0}, {"date": "2019-02-08", "close": 8.16, "volume": 192158.0}, {"date": "2019-02-11", "close": 8.21, "volume": 285085.0}, {"date": "2019-02-12", "close": 8.25, "volume": 349012.0}, {"date": "2019-02-13", "close": 8.27, "volume": 267776.0}, {"date": "2019-02-14", "close": 8.28, "volume": 130408.0}, {"date": "2019-02-15", "close": 8.34, "volume": 149725.0}, {"date": "2019-02-19", "close": 8.39, "volume": 304697.0}, {"date": "2019-02-20", "close": 8.37, "volume": 276674.0}, {"date": "2019-02-21", "close": 8.32, "volume": 372379.0}, {"date": "2019-02-22", "close": 8.35, "volume": 255064.0}, {"date": "2019-02-25", "close": 8.34, "volume": 210567.0}, {"date": "2019-02-26", "close": 8.31, "volume": 827139.0}, {"date": "2019-02-27", "close": 8.31, "volume": 431253.0}, {"date": "2019-02-28", "close": 8.3, "volume": 251525.0}, {"date": "2019-03-01", "close": 8.32, "volume": 479180.0}, {"date": "2019-03-04", "close": 8.33, "volume": 218263.0}, {"date": "2019-03-05", "close": 8.3, "volume": 222569.0}, {"date": "2019-03-06", "close": 8.25, "volume": 287942.0}, {"date": "2019-03-07", "close": 8.12, "volume": 294633.0}, {"date": "2019-03-08", "close": 8.11, "volume": 258666.0}, {"date": "2019-03-11", "close": 8.23, "volume": 218471.0}, {"date": "2019-03-12", "close": 8.21, "volume": 251699.0}, {"date": "2019-03-13", "close": 8.29, "volume": 227319.0}, {"date": "2019-03-14", "close": 8.3, "volume": 164589.0}, {"date": "2019-03-15", "close": 8.33, "volume": 166495.0}, {"date": "2019-03-18", "close": 8.4, "volume": 191726.0}, {"date": "2019-03-19", "close": 8.43, "volume": 206839.0}, {"date": "2019-03-20", "close": 8.39, "volume": 241831.0}, {"date": "2019-03-21", "close": 8.39, "volume": 210599.0}, {"date": "2019-03-22", "close": 8.27, "volume": 180642.0}, {"date": "2019-03-25", "close": 8.22, "volume": 202111.0}, {"date": "2019-03-26", "close": 8.23, "volume": 245695.0}, {"date": "2019-03-27", "close": 8.2, "volume": 250162.0}, {"date": "2019-03-28", "close": 8.26, "volume": 212978.0}, {"date": "2019-03-29", "close": 8.25, "volume": 324639.0}, {"date": "2019-04-01", "close": 8.32, "volume": 260211.0}, {"date": "2019-04-02", "close": 8.37, "volume": 165281.0}, {"date": "2019-04-03", "close": 8.42, "volume": 210554.0}, {"date": "2019-04-04", "close": 8.43, "volume": 132524.0}, {"date": "2019-04-05", "close": 8.46, "volume": 138390.0}, {"date": "2019-04-08", "close": 8.46, "volume": 119075.0}, {"date": "2019-04-09", "close": 8.44, "volume": 163889.0}, {"date": "2019-04-10", "close": 8.48, "volume": 196425.0}, {"date": "2019-04-11", "close": 8.49, "volume": 224452.0}, {"date": "2019-04-12", "close": 8.55, "volume": 223025.0}, {"date": "2019-04-15", "close": 8.56, "volume": 255840.0}, {"date": "2019-04-16", "close": 8.58, "volume": 142224.0}, {"date": "2019-04-17", "close": 8.58, "volume": 201251.0}, {"date": "2019-04-18", "close": 8.52, "volume": 163902.0}, {"date": "2019-04-22", "close": 8.5, "volume": 129293.0}, {"date": "2019-04-23", "close": 8.51, "volume": 210930.0}, {"date": "2019-04-24", "close": 8.5, "volume": 404842.0}, {"date": "2019-04-25", "close": 8.46, "volume": 158337.0}, {"date": "2019-04-26", "close": 8.47, "volume": 163842.0}, {"date": "2019-04-29", "close": 8.5, "volume": 257424.0}, {"date": "2019-04-30", "close": 8.52, "volume": 339892.0}, {"date": "2019-05-01", "close": 8.54, "volume": 188863.0}, {"date": "2019-05-02", "close": 8.5, "volume": 175524.0}, {"date": "2019-05-03", "close": 8.54, "volume": 188450.0}, {"date": "2019-05-06", "close": 8.48, "volume": 230998.0}, {"date": "2019-05-07", "close": 8.33, "volume": 290666.0}, {"date": "2019-05-08", "close": 8.32, "volume": 156297.0}, {"date": "2019-05-09", "close": 8.27, "volume": 220361.0}, {"date": "2019-05-10", "close": 8.26, "volume": 451943.0}, {"date": "2019-05-13", "close": 8.08, "volume": 370813.0}, {"date": "2019-05-14", "close": 8.16, "volume": 163316.0}, {"date": "2019-05-15", "close": 8.17, "volume": 351643.0}, {"date": "2019-05-16", "close": 8.19, "volume": 395338.0}, {"date": "2019-05-17", "close": 8.19, "volume": 176728.0}, {"date": "2019-05-20", "close": 8.15, "volume": 136127.0}, {"date": "2019-05-21", "close": 8.11, "volume": 229582.0}, {"date": "2019-05-22", "close": 8.09, "volume": 249177.0}, {"date": "2019-05-23", "close": 8.02, "volume": 185928.0}, {"date": "2019-05-24", "close": 8.02, "volume": 135794.0}, {"date": "2019-05-28", "close": 8.0, "volume": 285319.0}, {"date": "2019-05-29", "close": 7.9, "volume": 228150.0}, {"date": "2019-05-30", "close": 7.92, "volume": 144617.0}, {"date": "2019-05-31", "close": 7.82, "volume": 368037.0}, {"date": "2019-06-03", "close": 7.78, "volume": 281501.0}, {"date": "2019-06-04", "close": 7.92, "volume": 366794.0}, {"date": "2019-06-05", "close": 7.96, "volume": 188031.0}, {"date": "2019-06-06", "close": 8.0, "volume": 261971.0}, {"date": "2019-06-07", "close": 8.05, "volume": 232210.0}, {"date": "2019-06-10", "close": 8.11, "volume": 201671.0}, {"date": "2019-06-11", "close": 8.13, "volume": 373954.0}, {"date": "2019-06-12", "close": 8.12, "volume": 172665.0}, {"date": "2019-06-13", "close": 8.12, "volume": 300348.0}, {"date": "2019-06-14", "close": 8.09, "volume": 219286.0}, {"date": "2019-06-17", "close": 8.12, "volume": 236425.0}, {"date": "2019-06-18", "close": 8.21, "volume": 320475.0}, {"date": "2019-06-19", "close": 8.24, "volume": 261682.0}, {"date": "2019-06-20", "close": 8.23, "volume": 252082.0}, {"date": "2019-06-21", "close": 8.22, "volume": 204332.0}, {"date": "2019-06-24", "close": 8.24, "volume": 214075.0}, {"date": "2019-06-25", "close": 8.21, "volume": 285339.0}, {"date": "2019-06-26", "close": 8.24, "volume": 201131.0}, {"date": "2019-06-27", "close": 8.26, "volume": 196910.0}, {"date": "2019-06-28", "close": 8.34, "volume": 339153.0}, {"date": "2019-07-01", "close": 8.35, "volume": 218611.0}, {"date": "2019-07-02", "close": 8.38, "volume": 282464.0}, {"date": "2019-07-03", "close": 8.4, "volume": 157649.0}, {"date": "2019-07-05", "close": 8.42, "volume": 166912.0}, {"date": "2019-07-08", "close": 8.33, "volume": 218207.0}, {"date": "2019-07-09", "close": 8.33, "volume": 152610.0}, {"date": "2019-07-10", "close": 8.37, "volume": 250092.0}, {"date": "2019-07-11", "close": 8.37, "volume": 299422.0}, {"date": "2019-07-12", "close": 8.42, "volume": 210474.0}, {"date": "2019-07-15", "close": 8.44, "volume": 190640.0}, {"date": "2019-07-16", "close": 8.45, "volume": 152531.0}, {"date": "2019-07-17", "close": 8.42, "volume": 236090.0}, {"date": "2019-07-18", "close": 8.39, "volume": 163207.0}, {"date": "2019-07-19", "close": 8.36, "volume": 141660.0}, {"date": "2019-07-22", "close": 8.36, "volume": 142056.0}, {"date": "2019-07-23", "close": 8.39, "volume": 162248.0}, {"date": "2019-07-24", "close": 8.44, "volume": 238583.0}, {"date": "2019-07-25", "close": 8.36, "volume": 271555.0}, {"date": "2019-07-26", "close": 8.39, "volume": 246195.0}, {"date": "2019-07-29", "close": 8.38, "volume": 194047.0}, {"date": "2019-07-30", "close": 8.39, "volume": 390771.0}, {"date": "2019-07-31", "close": 8.36, "volume": 335011.0}, {"date": "2019-08-01", "close": 8.28, "volume": 338038.0}, {"date": "2019-08-02", "close": 8.24, "volume": 407215.0}, {"date": "2019-08-05", "close": 8.05, "volume": 542333.0}, {"date": "2019-08-06", "close": 8.1, "volume": 460393.0}, {"date": "2019-08-07", "close": 8.05, "volume": 459091.0}, {"date": "2019-08-08", "close": 8.15, "volume": 177468.0}, {"date": "2019-08-09", "close": 8.1, "volume": 185260.0}, {"date": "2019-08-12", "close": 8.11, "volume": 319340.0}, {"date": "2019-08-13", "close": 8.16, "volume": 287976.0}, {"date": "2019-08-14", "close": 8.0, "volume": 276140.0}, {"date": "2019-08-15", "close": 8.0, "volume": 277971.0}, {"date": "2019-08-16", "close": 7.99, "volume": 249061.0}, {"date": "2019-08-19", "close": 8.1, "volume": 192542.0}, {"date": "2019-08-20", "close": 8.05, "volume": 271463.0}, {"date": "2019-08-21", "close": 8.13, "volume": 321238.0}, {"date": "2019-08-22", "close": 8.1, "volume": 250855.0}, {"date": "2019-08-23", "close": 8.0, "volume": 182221.0}, {"date": "2019-08-26", "close": 8.02, "volume": 166404.0}, {"date": "2019-08-27", "close": 8.04, "volume": 238244.0}, {"date": "2019-08-28", "close": 7.99, "volume": 277815.0}, {"date": "2019-08-29", "close": 8.02, "volume": 301677.0}, {"date": "2019-08-30", "close": 8.02, "volume": 333213.0}, {"date": "2019-09-03", "close": 8.0, "volume": 268357.0}, {"date": "2019-09-04", "close": 8.07, "volume": 374418.0}, {"date": "2019-09-05", "close": 8.16, "volume": 397572.0}, {"date": "2019-09-06", "close": 8.2, "volume": 435168.0}, {"date": "2019-09-09", "close": 8.22, "volume": 339260.0}, {"date": "2019-09-10", "close": 8.23, "volume": 340193.0}, {"date": "2019-09-11", "close": 8.28, "volume": 314879.0}, {"date": "2019-09-12", "close": 8.33, "volume": 546506.0}, {"date": "2019-09-13", "close": 8.37, "volume": 177384.0}, {"date": "2019-09-16", "close": 8.34, "volume": 276444.0}, {"date": "2019-09-17", "close": 8.34, "volume": 272398.0}, {"date": "2019-09-18", "close": 8.4, "volume": 321444.0}, {"date": "2019-09-19", "close": 8.42, "volume": 391532.0}, {"date": "2019-09-20", "close": 8.37, "volume": 278663.0}, {"date": "2019-09-23", "close": 8.35, "volume": 197860.0}, {"date": "2019-09-24", "close": 8.27, "volume": 199359.0}, {"date": "2019-09-25", "close": 8.25, "volume": 321247.0}, {"date": "2019-09-26", "close": 8.25, "volume": 308088.0}, {"date": "2019-09-27", "close": 8.24, "volume": 218721.0}, {"date": "2019-09-30", "close": 8.34, "volume": 344955.0}, {"date": "2019-10-01", "close": 8.27, "volume": 298593.0}, {"date": "2019-10-02", "close": 8.14, "volume": 239957.0}, {"date": "2019-10-03", "close": 8.17, "volume": 217659.0}, {"date": "2019-10-04", "close": 8.22, "volume": 258894.0}, {"date": "2019-10-07", "close": 8.22, "volume": 327682.0}, {"date": "2019-10-08", "close": 8.13, "volume": 253417.0}, {"date": "2019-10-09", "close": 8.21, "volume": 354282.0}, {"date": "2019-10-10", "close": 8.23, "volume": 175114.0}, {"date": "2019-10-11", "close": 8.32, "volume": 362471.0}, {"date": "2019-10-14", "close": 8.3, "volume": 242945.0}, {"date": "2019-10-15", "close": 8.33, "volume": 276533.0}, {"date": "2019-10-16", "close": 8.32, "volume": 205629.0}, {"date": "2019-10-17", "close": 8.35, "volume": 229399.0}, {"date": "2019-10-18", "close": 8.31, "volume": 209503.0}, {"date": "2019-10-21", "close": 8.33, "volume": 191633.0}, {"date": "2019-10-22", "close": 8.36, "volume": 292629.0}, {"date": "2019-10-23", "close": 8.38, "volume": 148501.0}, {"date": "2019-10-24", "close": 8.38, "volume": 216957.0}, {"date": "2019-10-25", "close": 8.38, "volume": 236283.0}, {"date": "2019-10-28", "close": 8.41, "volume": 268371.0}, {"date": "2019-10-29", "close": 8.46, "volume": 315967.0}, {"date": "2019-10-30", "close": 8.49, "volume": 338064.0}, {"date": "2019-10-31", "close": 8.44, "volume": 239524.0}, {"date": "2019-11-01", "close": 8.53, "volume": 201293.0}, {"date": "2019-11-04", "close": 8.56, "volume": 257110.0}, {"date": "2019-11-05", "close": 8.56, "volume": 147727.0}, {"date": "2019-11-06", "close": 8.59, "volume": 254578.0}, {"date": "2019-11-07", "close": 8.66, "volume": 260609.0}, {"date": "2019-11-08", "close": 8.63, "volume": 218518.0}, {"date": "2019-11-11", "close": 8.62, "volume": 202014.0}, {"date": "2019-11-12", "close": 8.61, "volume": 176581.0}, {"date": "2019-11-13", "close": 8.6, "volume": 166922.0}, {"date": "2019-11-14", "close": 8.62, "volume": 246010.0}, {"date": "2019-11-15", "close": 8.63, "volume": 219038.0}, {"date": "2019-11-18", "close": 8.67, "volume": 378536.0}, {"date": "2019-11-19", "close": 8.63, "volume": 360045.0}, {"date": "2019-11-20", "close": 8.5, "volume": 425138.0}, {"date": "2019-11-21", "close": 8.55, "volume": 242499.0}, {"date": "2019-11-22", "close": 8.57, "volume": 200014.0}, {"date": "2019-11-25", "close": 8.59, "volume": 344805.0}, {"date": "2019-11-26", "close": 8.66, "volume": 196807.0}, {"date": "2019-11-27", "close": 8.66, "volume": 214876.0}, {"date": "2019-11-29", "close": 8.62, "volume": 190457.0}, {"date": "2019-12-02", "close": 8.59, "volume": 240425.0}, {"date": "2019-12-03", "close": 8.5, "volume": 338020.0}, {"date": "2019-12-04", "close": 8.6, "volume": 226378.0}, {"date": "2019-12-05", "close": 8.59, "volume": 220600.0}, {"date": "2019-12-06", "close": 8.63, "volume": 169526.0}, {"date": "2019-12-09", "close": 8.65, "volume": 246966.0}, {"date": "2019-12-10", "close": 8.61, "volume": 348973.0}, {"date": "2019-12-11", "close": 8.65, "volume": 276302.0}, {"date": "2019-12-12", "close": 8.75, "volume": 234024.0}, {"date": "2019-12-13", "close": 8.75, "volume": 309316.0}, {"date": "2019-12-16", "close": 8.83, "volume": 345227.0}, {"date": "2019-12-17", "close": 8.85, "volume": 242559.0}, {"date": "2019-12-18", "close": 8.87, "volume": 258522.0}, {"date": "2019-12-19", "close": 8.93, "volume": 237392.0}, {"date": "2019-12-20", "close": 8.93, "volume": 428008.0}, {"date": "2019-12-23", "close": 8.91, "volume": 394474.0}, {"date": "2019-12-24", "close": 8.89, "volume": 221110.0}, {"date": "2019-12-26", "close": 8.95, "volume": 291366.0}, {"date": "2019-12-27", "close": 8.97, "volume": 405146.0}, {"date": "2019-12-30", "close": 8.89, "volume": 361425.0}, {"date": "2019-12-31", "close": 8.95, "volume": 356255.0}, {"date": "2020-01-02", "close": 8.98, "volume": 553693.0}, {"date": "2020-01-03", "close": 8.9, "volume": 409252.0}, {"date": "2020-01-06", "close": 8.88, "volume": 430734.0}, {"date": "2020-01-07", "close": 8.87, "volume": 147885.0}, {"date": "2020-01-08", "close": 8.93, "volume": 413577.0}, {"date": "2020-01-09", "close": 8.99, "volume": 330559.0}, {"date": "2020-01-10", "close": 8.97, "volume": 302023.0}, {"date": "2020-01-13", "close": 9.04, "volume": 292050.0}, {"date": "2020-01-14", "close": 9.07, "volume": 205762.0}, {"date": "2020-01-15", "close": 9.1, "volume": 206795.0}, {"date": "2020-01-16", "close": 9.15, "volume": 337026.0}, {"date": "2020-01-17", "close": 9.11, "volume": 228962.0}, {"date": "2020-01-21", "close": 9.06, "volume": 301123.0}, {"date": "2020-01-22", "close": 9.12, "volume": 209140.0}, {"date": "2020-01-23", "close": 9.11, "volume": 225282.0}, {"date": "2020-01-24", "close": 9.03, "volume": 287793.0}, {"date": "2020-01-27", "close": 8.94, "volume": 427441.0}, {"date": "2020-01-28", "close": 9.02, "volume": 246324.0}, {"date": "2020-01-29", "close": 9.03, "volume": 275122.0}, {"date": "2020-01-30", "close": 8.94, "volume": 399723.0}, {"date": "2020-01-31", "close": 8.76, "volume": 486726.0}, {"date": "2020-02-03", "close": 8.85, "volume": 245533.0}, {"date": "2020-02-04", "close": 8.98, "volume": 295472.0}, {"date": "2020-02-05", "close": 9.04, "volume": 288582.0}, {"date": "2020-02-06", "close": 9.07, "volume": 180956.0}, {"date": "2020-02-07", "close": 9.08, "volume": 189002.0}, {"date": "2020-02-10", "close": 9.13, "volume": 345641.0}, {"date": "2020-02-11", "close": 9.13, "volume": 190691.0}, {"date": "2020-02-12", "close": 9.23, "volume": 233390.0}, {"date": "2020-02-13", "close": 9.21, "volume": 189813.0}, {"date": "2020-02-14", "close": 9.26, "volume": 259820.0}, {"date": "2020-02-18", "close": 9.22, "volume": 211154.0}, {"date": "2020-02-19", "close": 9.29, "volume": 235836.0}, {"date": "2020-02-20", "close": 9.2, "volume": 320728.0}, {"date": "2020-02-21", "close": 9.13, "volume": 166769.0}, {"date": "2020-02-24", "close": 8.84, "volume": 586985.0}, {"date": "2020-02-25", "close": 8.54, "volume": 653542.0}, {"date": "2020-02-26", "close": 8.53, "volume": 423235.0}, {"date": "2020-02-27", "close": 8.11, "volume": 720787.0}, {"date": "2020-02-28", "close": 7.76, "volume": 1464593.0}, {"date": "2020-03-02", "close": 8.24, "volume": 751562.0}, {"date": "2020-03-03", "close": 8.15, "volume": 800066.0}, {"date": "2020-03-04", "close": 8.46, "volume": 368945.0}, {"date": "2020-03-05", "close": 8.28, "volume": 670916.0}, {"date": "2020-03-06", "close": 8.17, "volume": 450198.0}, {"date": "2020-03-09", "close": 7.62, "volume": 643746.0}, {"date": "2020-03-10", "close": 7.69, "volume": 578575.0}, {"date": "2020-03-11", "close": 7.23, "volume": 654680.0}, {"date": "2020-03-12", "close": 6.23, "volume": 942963.0}, {"date": "2020-03-13", "close": 6.59, "volume": 904071.0}, {"date": "2020-03-16", "close": 5.98, "volume": 1071193.0}, {"date": "2020-03-17", "close": 6.21, "volume": 952321.0}, {"date": "2020-03-18", "close": 5.2, "volume": 2199274.0}, {"date": "2020-03-19", "close": 5.4, "volume": 1405547.0}, {"date": "2020-03-20", "close": 5.62, "volume": 2111349.0}, {"date": "2020-03-23", "close": 5.29, "volume": 1520044.0}, {"date": "2020-03-24", "close": 5.81, "volume": 1325077.0}, {"date": "2020-03-25", "close": 6.38, "volume": 736428.0}, {"date": "2020-03-26", "close": 6.77, "volume": 493532.0}, {"date": "2020-03-27", "close": 6.71, "volume": 474715.0}, {"date": "2020-03-30", "close": 6.67, "volume": 459231.0}, {"date": "2020-03-31", "close": 6.58, "volume": 632319.0}, {"date": "2020-04-01", "close": 6.27, "volume": 625497.0}, {"date": "2020-04-02", "close": 6.36, "volume": 568371.0}, {"date": "2020-04-03", "close": 6.18, "volume": 641603.0}, {"date": "2020-04-06", "close": 6.63, "volume": 548998.0}, {"date": "2020-04-07", "close": 6.72, "volume": 483098.0}, {"date": "2020-04-08", "close": 7.0, "volume": 381685.0}, {"date": "2020-04-09", "close": 7.12, "volume": 430233.0}, {"date": "2020-04-13", "close": 7.08, "volume": 1385026.0}, {"date": "2020-04-14", "close": 7.24, "volume": 393039.0}, {"date": "2020-04-15", "close": 7.14, "volume": 350788.0}, {"date": "2020-04-16", "close": 7.1, "volume": 389812.0}, {"date": "2020-04-17", "close": 7.19, "volume": 427784.0}, {"date": "2020-04-20", "close": 7.05, "volume": 319427.0}, {"date": "2020-04-21", "close": 6.91, "volume": 324460.0}, {"date": "2020-04-22", "close": 6.97, "volume": 379528.0}, {"date": "2020-04-23", "close": 6.9, "volume": 453344.0}, {"date": "2020-04-24", "close": 6.95, "volume": 247330.0}, {"date": "2020-04-27", "close": 7.04, "volume": 337883.0}, {"date": "2020-04-28", "close": 7.13, "volume": 336561.0}, {"date": "2020-04-29", "close": 7.26, "volume": 647135.0}, {"date": "2020-04-30", "close": 7.21, "volume": 544497.0}, {"date": "2020-05-01", "close": 7.05, "volume": 666890.0}, {"date": "2020-05-04", "close": 7.02, "volume": 466654.0}, {"date": "2020-05-05", "close": 7.11, "volume": 343269.0}, {"date": "2020-05-06", "close": 7.08, "volume": 376652.0}, {"date": "2020-05-07", "close": 7.12, "volume": 223315.0}, {"date": "2020-05-08", "close": 7.24, "volume": 169518.0}, {"date": "2020-05-11", "close": 7.2, "volume": 171255.0}, {"date": "2020-05-12", "close": 7.1, "volume": 210673.0}, {"date": "2020-05-13", "close": 6.94, "volume": 304084.0}, {"date": "2020-05-14", "close": 6.92, "volume": 271302.0}, {"date": "2020-05-15", "close": 6.92, "volume": 143053.0}, {"date": "2020-05-18", "close": 7.18, "volume": 312483.0}, {"date": "2020-05-19", "close": 7.15, "volume": 274075.0}, {"date": "2020-05-20", "close": 7.19, "volume": 256965.0}, {"date": "2020-05-21", "close": 7.12, "volume": 246748.0}, {"date": "2020-05-22", "close": 7.15, "volume": 281295.0}, {"date": "2020-05-26", "close": 7.29, "volume": 274358.0}, {"date": "2020-05-27", "close": 7.41, "volume": 469644.0}, {"date": "2020-05-28", "close": 7.5, "volume": 494243.0}, {"date": "2020-05-29", "close": 7.52, "volume": 353155.0}, {"date": "2020-06-01", "close": 7.58, "volume": 210661.0}, {"date": "2020-06-02", "close": 7.61, "volume": 257998.0}, {"date": "2020-06-03", "close": 7.77, "volume": 366913.0}, {"date": "2020-06-04", "close": 7.77, "volume": 238598.0}, {"date": "2020-06-05", "close": 7.98, "volume": 330674.0}, {"date": "2020-06-08", "close": 8.09, "volume": 326194.0}, {"date": "2020-06-09", "close": 7.98, "volume": 234449.0}, {"date": "2020-06-10", "close": 7.93, "volume": 242442.0}, {"date": "2020-06-11", "close": 7.54, "volume": 743461.0}, {"date": "2020-06-12", "close": 7.59, "volume": 359389.0}, {"date": "2020-06-15", "close": 7.67, "volume": 493361.0}, {"date": "2020-06-16", "close": 7.8, "volume": 396987.0}, {"date": "2020-06-17", "close": 7.77, "volume": 447463.0}, {"date": "2020-06-18", "close": 7.68, "volume": 135673.0}, {"date": "2020-06-19", "close": 7.67, "volume": 357103.0}, {"date": "2020-06-22", "close": 7.72, "volume": 170839.0}, {"date": "2020-06-23", "close": 7.73, "volume": 223290.0}, {"date": "2020-06-24", "close": 7.6, "volume": 181226.0}, {"date": "2020-06-25", "close": 7.63, "volume": 227541.0}, {"date": "2020-06-26", "close": 7.53, "volume": 277072.0}, {"date": "2020-06-29", "close": 7.57, "volume": 250023.0}, {"date": "2020-06-30", "close": 7.7, "volume": 258422.0}, {"date": "2020-07-01", "close": 7.72, "volume": 192636.0}, {"date": "2020-07-02", "close": 7.76, "volume": 326498.0}, {"date": "2020-07-06", "close": 7.85, "volume": 223077.0}, {"date": "2020-07-07", "close": 7.77, "volume": 153175.0}, {"date": "2020-07-08", "close": 7.83, "volume": 248779.0}, {"date": "2020-07-09", "close": 7.74, "volume": 320843.0}, {"date": "2020-07-10", "close": 7.81, "volume": 208969.0}, {"date": "2020-07-13", "close": 7.74, "volume": 245181.0}, {"date": "2020-07-14", "close": 7.83, "volume": 187083.0}, {"date": "2020-07-15", "close": 7.9, "volume": 291114.0}, {"date": "2020-07-16", "close": 7.91, "volume": 171746.0}, {"date": "2020-07-17", "close": 7.83, "volume": 229717.0}, {"date": "2020-07-20", "close": 7.89, "volume": 201299.0}, {"date": "2020-07-21", "close": 7.95, "volume": 221176.0}, {"date": "2020-07-22", "close": 7.91, "volume": 159009.0}, {"date": "2020-07-23", "close": 7.93, "volume": 608107.0}, {"date": "2020-07-24", "close": 7.85, "volume": 157463.0}, {"date": "2020-07-27", "close": 7.88, "volume": 247101.0}, {"date": "2020-07-28", "close": 7.93, "volume": 159270.0}, {"date": "2020-07-29", "close": 7.99, "volume": 281837.0}, {"date": "2020-07-30", "close": 7.93, "volume": 275654.0}, {"date": "2020-07-31", "close": 7.89, "volume": 336483.0}, {"date": "2020-08-03", "close": 7.95, "volume": 345723.0}, {"date": "2020-08-04", "close": 7.94, "volume": 175728.0}, {"date": "2020-08-05", "close": 7.99, "volume": 262779.0}, {"date": "2020-08-06", "close": 8.02, "volume": 314970.0}, {"date": "2020-08-07", "close": 8.02, "volume": 283957.0}, {"date": "2020-08-10", "close": 8.1, "volume": 278707.0}, {"date": "2020-08-11", "close": 8.05, "volume": 292027.0}, {"date": "2020-08-12", "close": 8.16, "volume": 356162.0}, {"date": "2020-08-13", "close": 8.13, "volume": 336220.0}, {"date": "2020-08-14", "close": 8.13, "volume": 359558.0}, {"date": "2020-08-17", "close": 8.15, "volume": 267825.0}, {"date": "2020-08-18", "close": 8.16, "volume": 284723.0}, {"date": "2020-08-19", "close": 8.14, "volume": 540531.0}, {"date": "2020-08-20", "close": 8.05, "volume": 338792.0}, {"date": "2020-08-21", "close": 8.1, "volume": 178549.0}, {"date": "2020-08-24", "close": 8.14, "volume": 226596.0}, {"date": "2020-08-25", "close": 8.15, "volume": 227410.0}, {"date": "2020-08-26", "close": 8.17, "volume": 229459.0}, {"date": "2020-08-27", "close": 8.18, "volume": 244496.0}, {"date": "2020-08-28", "close": 8.19, "volume": 181498.0}, {"date": "2020-08-31", "close": 8.21, "volume": 286200.0}, {"date": "2020-09-01", "close": 8.22, "volume": 280174.0}, {"date": "2020-09-02", "close": 8.34, "volume": 230333.0}, {"date": "2020-09-03", "close": 8.09, "volume": 408100.0}, {"date": "2020-09-04", "close": 8.02, "volume": 471709.0}, {"date": "2020-09-08", "close": 7.88, "volume": 301784.0}, {"date": "2020-09-09", "close": 8.03, "volume": 277560.0}, {"date": "2020-09-10", "close": 8.0, "volume": 319643.0}, {"date": "2020-09-11", "close": 8.02, "volume": 210273.0}, {"date": "2020-09-14", "close": 8.1, "volume": 271654.0}, {"date": "2020-09-15", "close": 8.19, "volume": 309861.0}, {"date": "2020-09-16", "close": 8.2, "volume": 248064.0}, {"date": "2020-09-17", "close": 8.12, "volume": 245393.0}, {"date": "2020-09-18", "close": 8.02, "volume": 226449.0}, {"date": "2020-09-21", "close": 7.9, "volume": 336167.0}, {"date": "2020-09-22", "close": 7.95, "volume": 309599.0}, {"date": "2020-09-23", "close": 7.76, "volume": 325273.0}, {"date": "2020-09-24", "close": 7.73, "volume": 389441.0}, {"date": "2020-09-25", "close": 7.76, "volume": 260340.0}, {"date": "2020-09-28", "close": 7.87, "volume": 256937.0}, {"date": "2020-09-29", "close": 7.9, "volume": 188368.0}, {"date": "2020-09-30", "close": 7.94, "volume": 309630.0}, {"date": "2020-10-01", "close": 7.89, "volume": 274042.0}, {"date": "2020-10-02", "close": 7.89, "volume": 208530.0}, {"date": "2020-10-05", "close": 8.02, "volume": 121105.0}, {"date": "2020-10-06", "close": 7.99, "volume": 253155.0}, {"date": "2020-10-07", "close": 8.07, "volume": 212503.0}, {"date": "2020-10-08", "close": 8.1, "volume": 188852.0}, {"date": "2020-10-09", "close": 8.1, "volume": 220569.0}, {"date": "2020-10-12", "close": 8.17, "volume": 185797.0}, {"date": "2020-10-13", "close": 8.07, "volume": 213459.0}, {"date": "2020-10-14", "close": 8.1, "volume": 182308.0}, {"date": "2020-10-15", "close": 8.05, "volume": 262774.0}, {"date": "2020-10-16", "close": 8.0, "volume": 144317.0}, {"date": "2020-10-19", "close": 7.95, "volume": 213902.0}, {"date": "2020-10-20", "close": 7.95, "volume": 244379.0}, {"date": "2020-10-21", "close": 7.89, "volume": 296787.0}, {"date": "2020-10-22", "close": 7.93, "volume": 199056.0}, {"date": "2020-10-23", "close": 7.88, "volume": 308867.0}, {"date": "2020-10-26", "close": 7.72, "volume": 271759.0}, {"date": "2020-10-27", "close": 7.67, "volume": 131590.0}, {"date": "2020-10-28", "close": 7.45, "volume": 637617.0}, {"date": "2020-10-29", "close": 7.45, "volume": 375972.0}, {"date": "2020-10-30", "close": 7.31, "volume": 677004.0}, {"date": "2020-11-02", "close": 7.43, "volume": 335008.0}, {"date": "2020-11-03", "close": 7.61, "volume": 354462.0}, {"date": "2020-11-04", "close": 7.75, "volume": 308681.0}, {"date": "2020-11-05", "close": 7.92, "volume": 225135.0}, {"date": "2020-11-06", "close": 7.95, "volume": 243263.0}, {"date": "2020-11-09", "close": 8.09, "volume": 402731.0}, {"date": "2020-11-10", "close": 8.1, "volume": 212058.0}, {"date": "2020-11-11", "close": 8.21, "volume": 195226.0}, {"date": "2020-11-12", "close": 8.15, "volume": 313270.0}, {"date": "2020-11-13", "close": 8.31, "volume": 302695.0}, {"date": "2020-11-16", "close": 8.4, "volume": 280435.0}, {"date": "2020-11-17", "close": 8.34, "volume": 458460.0}, {"date": "2020-11-18", "close": 8.34, "volume": 394718.0}, {"date": "2020-11-19", "close": 8.34, "volume": 252633.0}, {"date": "2020-11-20", "close": 8.37, "volume": 223210.0}, {"date": "2020-11-23", "close": 8.39, "volume": 293888.0}, {"date": "2020-11-24", "close": 8.5, "volume": 266600.0}, {"date": "2020-11-25", "close": 8.5, "volume": 149902.0}, {"date": "2020-11-27", "close": 8.55, "volume": 96630.0}, {"date": "2020-11-30", "close": 8.56, "volume": 420134.0}, {"date": "2020-12-01", "close": 8.7, "volume": 405092.0}, {"date": "2020-12-02", "close": 8.73, "volume": 245780.0}, {"date": "2020-12-03", "close": 8.8, "volume": 326117.0}, {"date": "2020-12-04", "close": 8.85, "volume": 202926.0}, {"date": "2020-12-07", "close": 8.83, "volume": 310018.0}, {"date": "2020-12-08", "close": 8.79, "volume": 424429.0}, {"date": "2020-12-09", "close": 8.78, "volume": 277454.0}, {"date": "2020-12-10", "close": 8.77, "volume": 297671.0}, {"date": "2020-12-11", "close": 8.75, "volume": 184104.0}, {"date": "2020-12-14", "close": 8.76, "volume": 304024.0}, {"date": "2020-12-15", "close": 8.79, "volume": 475031.0}, {"date": "2020-12-16", "close": 8.82, "volume": 410515.0}, {"date": "2020-12-17", "close": 8.9, "volume": 362308.0}, {"date": "2020-12-18", "close": 8.8, "volume": 312537.0}, {"date": "2020-12-21", "close": 8.75, "volume": 593853.0}, {"date": "2020-12-22", "close": 8.75, "volume": 331377.0}, {"date": "2020-12-23", "close": 8.79, "volume": 279513.0}, {"date": "2020-12-24", "close": 8.83, "volume": 140879.0}, {"date": "2020-12-28", "close": 8.84, "volume": 469159.0}, {"date": "2020-12-29", "close": 8.89, "volume": 480969.0}, {"date": "2020-12-30", "close": 8.9, "volume": 519790.0}, {"date": "2020-12-31", "close": 8.85, "volume": 551624.0}, {"date": "2021-01-04", "close": 8.69, "volume": 1080575.0}, {"date": "2021-01-05", "close": 8.85, "volume": 1029131.0}, {"date": "2021-01-06", "close": 8.86, "volume": 1114094.0}, {"date": "2021-01-07", "close": 8.98, "volume": 351683.0}, {"date": "2021-01-08", "close": 9.03, "volume": 371821.0}, {"date": "2021-01-11", "close": 9.04, "volume": 438048.0}, {"date": "2021-01-12", "close": 9.14, "volume": 381061.0}, {"date": "2021-01-13", "close": 9.13, "volume": 269992.0}, {"date": "2021-01-14", "close": 9.15, "volume": 435468.0}, {"date": "2021-01-15", "close": 9.08, "volume": 391011.0}, {"date": "2021-01-19", "close": 9.11, "volume": 336889.0}, {"date": "2021-01-20", "close": 9.21, "volume": 557199.0}, {"date": "2021-01-21", "close": 9.14, "volume": 388070.0}, {"date": "2021-01-22", "close": 9.1, "volume": 280079.0}, {"date": "2021-01-25", "close": 9.15, "volume": 380423.0}, {"date": "2021-01-26", "close": 9.16, "volume": 295652.0}, {"date": "2021-01-27", "close": 9.01, "volume": 671213.0}, {"date": "2021-01-28", "close": 9.09, "volume": 414225.0}, {"date": "2021-01-29", "close": 8.91, "volume": 396154.0}, {"date": "2021-02-01", "close": 9.01, "volume": 417393.0}, {"date": "2021-02-02", "close": 9.1, "volume": 313716.0}, {"date": "2021-02-03", "close": 9.16, "volume": 333759.0}, {"date": "2021-02-04", "close": 9.24, "volume": 243069.0}, {"date": "2021-02-05", "close": 9.28, "volume": 226507.0}, {"date": "2021-02-08", "close": 9.33, "volume": 290112.0}, {"date": "2021-02-09", "close": 9.35, "volume": 341094.0}, {"date": "2021-02-10", "close": 9.37, "volume": 430336.0}, {"date": "2021-02-11", "close": 9.4, "volume": 235784.0}, {"date": "2021-02-12", "close": 9.42, "volume": 290367.0}, {"date": "2021-02-16", "close": 9.45, "volume": 376734.0}, {"date": "2021-02-17", "close": 9.45, "volume": 396407.0}, {"date": "2021-02-18", "close": 9.3, "volume": 179081.0}, {"date": "2021-02-19", "close": 9.34, "volume": 196393.0}, {"date": "2021-02-22", "close": 9.29, "volume": 251466.0}, {"date": "2021-02-23", "close": 9.29, "volume": 383816.0}, {"date": "2021-02-24", "close": 9.34, "volume": 321799.0}, {"date": "2021-02-25", "close": 9.17, "volume": 346309.0}, {"date": "2021-02-26", "close": 9.12, "volume": 378826.0}, {"date": "2021-03-01", "close": 9.33, "volume": 299078.0}, {"date": "2021-03-02", "close": 9.3, "volume": 495019.0}, {"date": "2021-03-03", "close": 9.22, "volume": 385102.0}, {"date": "2021-03-04", "close": 9.07, "volume": 463996.0}, {"date": "2021-03-05", "close": 9.15, "volume": 279914.0}, {"date": "2021-03-08", "close": 9.13, "volume": 387486.0}, {"date": "2021-03-09", "close": 9.23, "volume": 324206.0}, {"date": "2021-03-10", "close": 9.28, "volume": 227568.0}, {"date": "2021-03-11", "close": 9.36, "volume": 248624.0}, {"date": "2021-03-12", "close": 9.36, "volume": 202709.0}, {"date": "2021-03-15", "close": 9.41, "volume": 349823.0}, {"date": "2021-03-16", "close": 9.46, "volume": 229908.0}, {"date": "2021-03-17", "close": 9.47, "volume": 350332.0}, {"date": "2021-03-18", "close": 9.4, "volume": 415940.0}, {"date": "2021-03-19", "close": 9.45, "volume": 232309.0}, {"date": "2021-03-22", "close": 9.51, "volume": 238142.0}, {"date": "2021-03-23", "close": 9.36, "volume": 241070.0}, {"date": "2021-03-24", "close": 9.33, "volume": 238094.0}, {"date": "2021-03-25", "close": 9.32, "volume": 338772.0}, {"date": "2021-03-26", "close": 9.4, "volume": 256531.0}, {"date": "2021-03-29", "close": 9.43, "volume": 254690.0}, {"date": "2021-03-30", "close": 9.45, "volume": 200428.0}, {"date": "2021-03-31", "close": 9.53, "volume": 480786.0}, {"date": "2021-04-01", "close": 9.58, "volume": 194655.0}, {"date": "2021-04-05", "close": 9.69, "volume": 297944.0}, {"date": "2021-04-06", "close": 9.7, "volume": 322412.0}, {"date": "2021-04-07", "close": 9.67, "volume": 238149.0}, {"date": "2021-04-08", "close": 9.72, "volume": 216707.0}, {"date": "2021-04-09", "close": 9.78, "volume": 282947.0}, {"date": "2021-04-12", "close": 9.75, "volume": 366181.0}, {"date": "2021-04-13", "close": 9.76, "volume": 300227.0}, {"date": "2021-04-14", "close": 9.72, "volume": 239193.0}, {"date": "2021-04-15", "close": 9.75, "volume": 609186.0}, {"date": "2021-04-16", "close": 9.78, "volume": 436281.0}, {"date": "2021-04-19", "close": 9.74, "volume": 497954.0}, {"date": "2021-04-20", "close": 9.71, "volume": 310363.0}, {"date": "2021-04-21", "close": 9.8, "volume": 285727.0}, {"date": "2021-04-22", "close": 9.71, "volume": 353787.0}, {"date": "2021-04-23", "close": 9.78, "volume": 438225.0}, {"date": "2021-04-26", "close": 9.77, "volume": 272449.0}, {"date": "2021-04-27", "close": 9.78, "volume": 209483.0}, {"date": "2021-04-28", "close": 9.78, "volume": 230826.0}, {"date": "2021-04-29", "close": 9.81, "volume": 255411.0}, {"date": "2021-04-30", "close": 9.8, "volume": 254487.0}, {"date": "2021-05-03", "close": 9.87, "volume": 330123.0}, {"date": "2021-05-04", "close": 9.84, "volume": 370453.0}, {"date": "2021-05-05", "close": 9.89, "volume": 267843.0}, {"date": "2021-05-06", "close": 9.93, "volume": 285374.0}, {"date": "2021-05-07", "close": 9.99, "volume": 266593.0}, {"date": "2021-05-10", "close": 9.93, "volume": 298862.0}, {"date": "2021-05-11", "close": 9.74, "volume": 551615.0}, {"date": "2021-05-12", "close": 9.62, "volume": 447827.0}, {"date": "2021-05-13", "close": 9.7, "volume": 354920.0}, {"date": "2021-05-14", "close": 9.83, "volume": 208710.0}, {"date": "2021-05-17", "close": 9.91, "volume": 219748.0}, {"date": "2021-05-18", "close": 10.0, "volume": 404763.0}, {"date": "2021-05-19", "close": 9.99, "volume": 401044.0}, {"date": "2021-05-20", "close": 10.05, "volume": 179730.0}, {"date": "2021-05-21", "close": 10.04, "volume": 236313.0}, {"date": "2021-05-24", "close": 10.14, "volume": 269835.0}, {"date": "2021-05-25", "close": 10.17, "volume": 165471.0}, {"date": "2021-05-26", "close": 10.17, "volume": 176499.0}, {"date": "2021-05-27", "close": 10.08, "volume": 336223.0}, {"date": "2021-05-28", "close": 10.09, "volume": 231313.0}, {"date": "2021-06-01", "close": 10.13, "volume": 195334.0}, {"date": "2021-06-02", "close": 10.16, "volume": 235391.0}, {"date": "2021-06-03", "close": 10.16, "volume": 202213.0}, {"date": "2021-06-04", "close": 10.21, "volume": 323644.0}, {"date": "2021-06-07", "close": 10.22, "volume": 236467.0}, {"date": "2021-06-08", "close": 10.28, "volume": 354905.0}, {"date": "2021-06-09", "close": 10.36, "volume": 379915.0}, {"date": "2021-06-10", "close": 10.4, "volume": 402269.0}, {"date": "2021-06-11", "close": 10.36, "volume": 179527.0}, {"date": "2021-06-14", "close": 10.39, "volume": 214060.0}, {"date": "2021-06-15", "close": 10.36, "volume": 242699.0}, {"date": "2021-06-16", "close": 10.32, "volume": 290103.0}, {"date": "2021-06-17", "close": 10.2, "volume": 256649.0}, {"date": "2021-06-18", "close": 10.05, "volume": 253907.0}, {"date": "2021-06-21", "close": 10.15, "volume": 296817.0}, {"date": "2021-06-22", "close": 10.09, "volume": 245966.0}, {"date": "2021-06-23", "close": 10.09, "volume": 263523.0}, {"date": "2021-06-24", "close": 10.09, "volume": 213530.0}, {"date": "2021-06-25", "close": 10.17, "volume": 177008.0}, {"date": "2021-06-28", "close": 10.16, "volume": 164904.0}, {"date": "2021-06-29", "close": 10.24, "volume": 350511.0}, {"date": "2021-06-30", "close": 10.17, "volume": 353334.0}, {"date": "2021-07-01", "close": 10.14, "volume": 278411.0}, {"date": "2021-07-02", "close": 10.17, "volume": 198080.0}, {"date": "2021-07-06", "close": 10.12, "volume": 215194.0}, {"date": "2021-07-07", "close": 10.19, "volume": 324795.0}, {"date": "2021-07-08", "close": 10.1, "volume": 265963.0}, {"date": "2021-07-09", "close": 10.16, "volume": 280945.0}, {"date": "2021-07-12", "close": 10.28, "volume": 592559.0}, {"date": "2021-07-13", "close": 10.32, "volume": 532563.0}, {"date": "2021-07-14", "close": 10.35, "volume": 324222.0}, {"date": "2021-07-15", "close": 10.3, "volume": 359589.0}, {"date": "2021-07-16", "close": 10.26, "volume": 1902645.0}, {"date": "2021-07-19", "close": 10.12, "volume": 487524.0}, {"date": "2021-07-20", "close": 10.21, "volume": 314378.0}, {"date": "2021-07-21", "close": 10.32, "volume": 285289.0}, {"date": "2021-07-22", "close": 10.28, "volume": 135468.0}, {"date": "2021-07-23", "close": 10.3, "volume": 294237.0}, {"date": "2021-07-26", "close": 10.25, "volume": 248259.0}, {"date": "2021-07-27", "close": 10.18, "volume": 274600.0}, {"date": "2021-07-28", "close": 10.23, "volume": 215998.0}, {"date": "2021-07-29", "close": 10.29, "volume": 199807.0}, {"date": "2021-07-30", "close": 10.3, "volume": 277420.0}, {"date": "2021-08-02", "close": 10.3, "volume": 227148.0}, {"date": "2021-08-03", "close": 10.3, "volume": 184442.0}, {"date": "2021-08-04", "close": 10.27, "volume": 171823.0}, {"date": "2021-08-05", "close": 10.28, "volume": 146589.0}, {"date": "2021-08-06", "close": 10.33, "volume": 138331.0}, {"date": "2021-08-09", "close": 10.36, "volume": 251466.0}, {"date": "2021-08-10", "close": 10.38, "volume": 198512.0}, {"date": "2021-08-11", "close": 10.42, "volume": 241200.0}, {"date": "2021-08-12", "close": 10.45, "volume": 182680.0}, {"date": "2021-08-13", "close": 10.49, "volume": 197541.0}, {"date": "2021-08-16", "close": 10.49, "volume": 250312.0}, {"date": "2021-08-17", "close": 10.48, "volume": 213654.0}, {"date": "2021-08-18", "close": 10.39, "volume": 211680.0}, {"date": "2021-08-19", "close": 10.24, "volume": 206385.0}, {"date": "2021-08-20", "close": 10.24, "volume": 350910.0}, {"date": "2021-08-23", "close": 10.3, "volume": 244739.0}, {"date": "2021-08-24", "close": 10.35, "volume": 218895.0}, {"date": "2021-08-25", "close": 10.36, "volume": 112577.0}, {"date": "2021-08-26", "close": 10.34, "volume": 154047.0}, {"date": "2021-08-27", "close": 10.42, "volume": 208104.0}, {"date": "2021-08-30", "close": 10.41, "volume": 201185.0}, {"date": "2021-08-31", "close": 10.41, "volume": 208564.0}, {"date": "2021-09-01", "close": 10.43, "volume": 204828.0}, {"date": "2021-09-02", "close": 10.45, "volume": 279753.0}, {"date": "2021-09-03", "close": 10.4, "volume": 153016.0}, {"date": "2021-09-07", "close": 10.37, "volume": 148122.0}, {"date": "2021-09-08", "close": 10.34, "volume": 163210.0}, {"date": "2021-09-09", "close": 10.33, "volume": 146450.0}, {"date": "2021-09-10", "close": 10.26, "volume": 131155.0}, {"date": "2021-09-13", "close": 10.27, "volume": 223209.0}, {"date": "2021-09-14", "close": 10.16, "volume": 180803.0}, {"date": "2021-09-15", "close": 10.17, "volume": 219336.0}, {"date": "2021-09-16", "close": 10.13, "volume": 200635.0}, {"date": "2021-09-17", "close": 10.01, "volume": 186093.0}, {"date": "2021-09-20", "close": 9.7, "volume": 550684.0}, {"date": "2021-09-21", "close": 9.84, "volume": 172260.0}, {"date": "2021-09-22", "close": 9.85, "volume": 420835.0}, {"date": "2021-09-23", "close": 9.9, "volume": 202127.0}, {"date": "2021-09-24", "close": 9.93, "volume": 247313.0}, {"date": "2021-09-27", "close": 9.92, "volume": 162962.0}, {"date": "2021-09-28", "close": 9.83, "volume": 360413.0}, {"date": "2021-09-29", "close": 9.82, "volume": 226465.0}, {"date": "2021-09-30", "close": 9.74, "volume": 318295.0}, {"date": "2021-10-01", "close": 9.72, "volume": 257861.0}, {"date": "2021-10-04", "close": 9.69, "volume": 220520.0}, {"date": "2021-10-05", "close": 9.73, "volume": 210933.0}, {"date": "2021-10-06", "close": 9.73, "volume": 161739.0}, {"date": "2021-10-07", "close": 9.82, "volume": 147573.0}, {"date": "2021-10-08", "close": 9.83, "volume": 175693.0}, {"date": "2021-10-11", "close": 9.84, "volume": 309111.0}, {"date": "2021-10-12", "close": 9.8, "volume": 202020.0}, {"date": "2021-10-13", "close": 9.81, "volume": 287666.0}, {"date": "2021-10-14", "close": 9.9, "volume": 389155.0}, {"date": "2021-10-15", "close": 10.0, "volume": 154209.0}, {"date": "2021-10-18", "close": 9.98, "volume": 379406.0}, {"date": "2021-10-19", "close": 10.05, "volume": 255928.0}, {"date": "2021-10-20", "close": 10.07, "volume": 193435.0}, {"date": "2021-10-21", "close": 9.99, "volume": 145460.0}, {"date": "2021-10-22", "close": 10.01, "volume": 148263.0}, {"date": "2021-10-25", "close": 10.04, "volume": 121708.0}, {"date": "2021-10-26", "close": 10.07, "volume": 148751.0}, {"date": "2021-10-27", "close": 10.0, "volume": 210810.0}, {"date": "2021-10-28", "close": 10.06, "volume": 201432.0}, {"date": "2021-10-29", "close": 10.05, "volume": 211172.0}, {"date": "2021-11-01", "close": 10.12, "volume": 169658.0}, {"date": "2021-11-02", "close": 10.09, "volume": 157469.0}, {"date": "2021-11-03", "close": 10.11, "volume": 206339.0}, {"date": "2021-11-04", "close": 10.11, "volume": 243047.0}, {"date": "2021-11-05", "close": 10.12, "volume": 172397.0}, {"date": "2021-11-08", "close": 10.17, "volume": 163191.0}, {"date": "2021-11-09", "close": 10.15, "volume": 152429.0}, {"date": "2021-11-10", "close": 10.06, "volume": 138523.0}, {"date": "2021-11-11", "close": 10.19, "volume": 143971.0}, {"date": "2021-11-12", "close": 10.17, "volume": 206590.0}, {"date": "2021-11-15", "close": 10.2, "volume": 167972.0}, {"date": "2021-11-16", "close": 10.18, "volume": 284990.0}, {"date": "2021-11-17", "close": 10.1, "volume": 282942.0}, {"date": "2021-11-18", "close": 10.05, "volume": 246980.0}, {"date": "2021-11-19", "close": 9.98, "volume": 212120.0}, {"date": "2021-11-22", "close": 10.01, "volume": 211952.0}, {"date": "2021-11-23", "close": 9.94, "volume": 273126.0}, {"date": "2021-11-24", "close": 9.93, "volume": 273028.0}, {"date": "2021-11-26", "close": 9.74, "volume": 221509.0}, {"date": "2021-11-29", "close": 9.82, "volume": 196917.0}, {"date": "2021-11-30", "close": 9.74, "volume": 323985.0}, {"date": "2021-12-01", "close": 9.67, "volume": 323452.0}, {"date": "2021-12-02", "close": 9.7, "volume": 220206.0}, {"date": "2021-12-03", "close": 9.6, "volume": 201292.0}, {"date": "2021-12-06", "close": 9.7, "volume": 238278.0}, {"date": "2021-12-07", "close": 10.07, "volume": 1095254.0}, {"date": "2021-12-08", "close": 10.21, "volume": 1032012.0}, {"date": "2021-12-09", "close": 10.2, "volume": 526646.0}, {"date": "2021-12-10", "close": 10.21, "volume": 358179.0}, {"date": "2021-12-13", "close": 10.12, "volume": 432535.0}, {"date": "2021-12-14", "close": 10.12, "volume": 295945.0}, {"date": "2021-12-15", "close": 10.06, "volume": 457945.0}, {"date": "2021-12-16", "close": 10.02, "volume": 428484.0}, {"date": "2021-12-17", "close": 9.98, "volume": 306770.0}, {"date": "2021-12-20", "close": 9.81, "volume": 423957.0}, {"date": "2021-12-21", "close": 10.01, "volume": 379655.0}, {"date": "2021-12-22", "close": 10.09, "volume": 270621.0}, {"date": "2021-12-23", "close": 10.25, "volume": 464913.0}, {"date": "2021-12-27", "close": 10.38, "volume": 523001.0}, {"date": "2021-12-28", "close": 10.37, "volume": 353357.0}, {"date": "2021-12-29", "close": 10.42, "volume": 376861.0}, {"date": "2021-12-30", "close": 10.39, "volume": 342226.0}, {"date": "2021-12-31", "close": 10.22, "volume": 567221.0}, {"date": "2022-01-03", "close": 10.39, "volume": 373466.0}, {"date": "2022-01-04", "close": 10.39, "volume": 346557.0}, {"date": "2022-01-05", "close": 10.22, "volume": 306061.0}, {"date": "2022-01-06", "close": 10.24, "volume": 277049.0}, {"date": "2022-01-07", "close": 10.28, "volume": 237842.0}, {"date": "2022-01-10", "close": 10.26, "volume": 349781.0}, {"date": "2022-01-11", "close": 10.4, "volume": 332383.0}, {"date": "2022-01-12", "close": 10.45, "volume": 317241.0}, {"date": "2022-01-13", "close": 10.37, "volume": 265748.0}, {"date": "2022-01-14", "close": 10.4, "volume": 389213.0}, {"date": "2022-01-18", "close": 10.22, "volume": 421657.0}, {"date": "2022-01-19", "close": 10.22, "volume": 250583.0}, {"date": "2022-01-20", "close": 10.17, "volume": 305566.0}, {"date": "2022-01-21", "close": 9.76, "volume": 581922.0}, {"date": "2022-01-24", "close": 9.74, "volume": 994791.0}, {"date": "2022-01-25", "close": 9.61, "volume": 878265.0}, {"date": "2022-01-26", "close": 9.59, "volume": 380485.0}, {"date": "2022-01-27", "close": 9.6, "volume": 388069.0}, {"date": "2022-01-28", "close": 9.71, "volume": 314917.0}, {"date": "2022-01-31", "close": 9.94, "volume": 335594.0}, {"date": "2022-02-01", "close": 9.98, "volume": 301472.0}, {"date": "2022-02-02", "close": 10.03, "volume": 221507.0}, {"date": "2022-02-03", "close": 9.85, "volume": 278093.0}, {"date": "2022-02-04", "close": 9.89, "volume": 354942.0}, {"date": "2022-02-07", "close": 9.85, "volume": 322150.0}, {"date": "2022-02-08", "close": 9.91, "volume": 237001.0}, {"date": "2022-02-09", "close": 10.09, "volume": 203698.0}, {"date": "2022-02-10", "close": 9.88, "volume": 401553.0}, {"date": "2022-02-11", "close": 9.79, "volume": 492461.0}, {"date": "2022-02-14", "close": 9.62, "volume": 382152.0}, {"date": "2022-02-15", "close": 9.78, "volume": 219179.0}, {"date": "2022-02-16", "close": 9.92, "volume": 444342.0}, {"date": "2022-02-17", "close": 9.8, "volume": 288564.0}, {"date": "2022-02-18", "close": 9.77, "volume": 415776.0}, {"date": "2022-02-22", "close": 9.42, "volume": 681702.0}, {"date": "2022-02-23", "close": 9.38, "volume": 354152.0}, {"date": "2022-02-24", "close": 9.38, "volume": 721580.0}, {"date": "2022-02-25", "close": 9.59, "volume": 263819.0}, {"date": "2022-02-28", "close": 9.55, "volume": 387455.0}, {"date": "2022-03-01", "close": 9.36, "volume": 378681.0}, {"date": "2022-03-02", "close": 9.51, "volume": 333086.0}, {"date": "2022-03-03", "close": 9.41, "volume": 458893.0}, {"date": "2022-03-04", "close": 9.38, "volume": 332609.0}, {"date": "2022-03-07", "close": 9.04, "volume": 439013.0}, {"date": "2022-03-08", "close": 9.01, "volume": 358698.0}, {"date": "2022-03-09", "close": 9.26, "volume": 224904.0}, {"date": "2022-03-10", "close": 9.19, "volume": 205678.0}, {"date": "2022-03-11", "close": 9.03, "volume": 254007.0}, {"date": "2022-03-14", "close": 8.84, "volume": 449811.0}, {"date": "2022-03-15", "close": 9.0, "volume": 463969.0}, {"date": "2022-03-16", "close": 9.24, "volume": 374592.0}, {"date": "2022-03-17", "close": 9.37, "volume": 452966.0}, {"date": "2022-03-18", "close": 9.52, "volume": 151660.0}, {"date": "2022-03-21", "close": 9.48, "volume": 337320.0}, {"date": "2022-03-22", "close": 9.57, "volume": 241464.0}, {"date": "2022-03-23", "close": 9.36, "volume": 355976.0}, {"date": "2022-03-24", "close": 9.41, "volume": 219794.0}, {"date": "2022-03-25", "close": 9.38, "volume": 395035.0}, {"date": "2022-03-28", "close": 9.48, "volume": 297649.0}, {"date": "2022-03-29", "close": 9.62, "volume": 276324.0}, {"date": "2022-03-30", "close": 9.57, "volume": 225810.0}, {"date": "2022-03-31", "close": 9.61, "volume": 807036.0}, {"date": "2022-04-01", "close": 9.73, "volume": 790261.0}, {"date": "2022-04-04", "close": 9.78, "volume": 395518.0}, {"date": "2022-04-05", "close": 9.64, "volume": 326293.0}, {"date": "2022-04-06", "close": 9.54, "volume": 363565.0}, {"date": "2022-04-07", "close": 9.56, "volume": 296575.0}, {"date": "2022-04-08", "close": 9.58, "volume": 194266.0}, {"date": "2022-04-11", "close": 9.48, "volume": 248348.0}, {"date": "2022-04-12", "close": 9.52, "volume": 272818.0}, {"date": "2022-04-13", "close": 9.53, "volume": 211562.0}, {"date": "2022-04-14", "close": 9.47, "volume": 177356.0}, {"date": "2022-04-18", "close": 9.46, "volume": 264692.0}, {"date": "2022-04-19", "close": 9.49, "volume": 421392.0}, {"date": "2022-04-20", "close": 9.53, "volume": 364192.0}, {"date": "2022-04-21", "close": 9.37, "volume": 533954.0}, {"date": "2022-04-22", "close": 9.17, "volume": 374451.0}, {"date": "2022-04-25", "close": 9.13, "volume": 524847.0}, {"date": "2022-04-26", "close": 8.88, "volume": 348902.0}, {"date": "2022-04-27", "close": 8.85, "volume": 597323.0}, {"date": "2022-04-28", "close": 9.02, "volume": 430827.0}, {"date": "2022-04-29", "close": 8.85, "volume": 299135.0}, {"date": "2022-05-02", "close": 8.75, "volume": 497939.0}, {"date": "2022-05-03", "close": 8.85, "volume": 278364.0}, {"date": "2022-05-04", "close": 9.02, "volume": 346711.0}, {"date": "2022-05-05", "close": 8.8, "volume": 342938.0}, {"date": "2022-05-06", "close": 8.7, "volume": 513131.0}, {"date": "2022-05-09", "close": 8.34, "volume": 523977.0}, {"date": "2022-05-10", "close": 8.31, "volume": 607394.0}, {"date": "2022-05-11", "close": 8.19, "volume": 589939.0}, {"date": "2022-05-12", "close": 8.05, "volume": 809245.0}, {"date": "2022-05-13", "close": 8.31, "volume": 389317.0}, {"date": "2022-05-16", "close": 8.32, "volume": 584943.0}, {"date": "2022-05-17", "close": 8.53, "volume": 597186.0}, {"date": "2022-05-18", "close": 8.33, "volume": 559273.0}, {"date": "2022-05-19", "close": 8.24, "volume": 311686.0}, {"date": "2022-05-20", "close": 8.21, "volume": 446760.0}, {"date": "2022-05-23", "close": 8.34, "volume": 409979.0}, {"date": "2022-05-24", "close": 8.32, "volume": 354184.0}, {"date": "2022-05-25", "close": 8.39, "volume": 299554.0}, {"date": "2022-05-26", "close": 8.59, "volume": 278719.0}, {"date": "2022-05-27", "close": 8.7, "volume": 260105.0}, {"date": "2022-05-31", "close": 8.67, "volume": 327737.0}, {"date": "2022-06-01", "close": 8.63, "volume": 360287.0}, {"date": "2022-06-02", "close": 8.71, "volume": 355953.0}, {"date": "2022-06-03", "close": 8.6, "volume": 318917.0}, {"date": "2022-06-06", "close": 8.68, "volume": 200753.0}, {"date": "2022-06-07", "close": 8.73, "volume": 201880.0}, {"date": "2022-06-08", "close": 8.74, "volume": 264049.0}, {"date": "2022-06-09", "close": 8.62, "volume": 186438.0}, {"date": "2022-06-10", "close": 8.36, "volume": 250108.0}, {"date": "2022-06-13", "close": 8.11, "volume": 450180.0}, {"date": "2022-06-14", "close": 8.0, "volume": 556445.0}, {"date": "2022-06-15", "close": 8.12, "volume": 623804.0}, {"date": "2022-06-16", "close": 7.91, "volume": 516669.0}, {"date": "2022-06-17", "close": 7.91, "volume": 442369.0}, {"date": "2022-06-21", "close": 7.99, "volume": 299458.0}, {"date": "2022-06-22", "close": 7.91, "volume": 337564.0}, {"date": "2022-06-23", "close": 7.99, "volume": 234233.0}, {"date": "2022-06-24", "close": 8.19, "volume": 218078.0}, {"date": "2022-06-27", "close": 8.26, "volume": 242877.0}, {"date": "2022-06-28", "close": 8.12, "volume": 573819.0}, {"date": "2022-06-29", "close": 8.14, "volume": 134395.0}, {"date": "2022-06-30", "close": 8.08, "volume": 523230.0}, {"date": "2022-07-01", "close": 8.14, "volume": 116231.0}, {"date": "2022-07-05", "close": 8.07, "volume": 325987.0}, {"date": "2022-07-06", "close": 8.06, "volume": 268211.0}, {"date": "2022-07-07", "close": 8.17, "volume": 180781.0}, {"date": "2022-07-08", "close": 8.15, "volume": 396047.0}, {"date": "2022-07-11", "close": 8.1, "volume": 184690.0}, {"date": "2022-07-12", "close": 8.03, "volume": 212243.0}, {"date": "2022-07-13", "close": 8.02, "volume": 188012.0}, {"date": "2022-07-14", "close": 7.99, "volume": 212951.0}, {"date": "2022-07-15", "close": 8.07, "volume": 284788.0}, {"date": "2022-07-18", "close": 8.08, "volume": 277598.0}, {"date": "2022-07-19", "close": 8.25, "volume": 420448.0}, {"date": "2022-07-20", "close": 8.23, "volume": 335167.0}, {"date": "2022-07-21", "close": 8.23, "volume": 217528.0}, {"date": "2022-07-22", "close": 8.18, "volume": 248916.0}, {"date": "2022-07-25", "close": 8.17, "volume": 224484.0}, {"date": "2022-07-26", "close": 8.12, "volume": 218812.0}, {"date": "2022-07-27", "close": 8.27, "volume": 370638.0}, {"date": "2022-07-28", "close": 8.35, "volume": 444201.0}, {"date": "2022-07-29", "close": 8.42, "volume": 445377.0}, {"date": "2022-08-01", "close": 8.36, "volume": 371761.0}, {"date": "2022-08-02", "close": 8.3, "volume": 565239.0}, {"date": "2022-08-03", "close": 8.41, "volume": 398856.0}, {"date": "2022-08-04", "close": 8.43, "volume": 523637.0}, {"date": "2022-08-05", "close": 8.38, "volume": 368718.0}, {"date": "2022-08-08", "close": 8.4, "volume": 310632.0}, {"date": "2022-08-09", "close": 8.4, "volume": 268224.0}, {"date": "2022-08-10", "close": 8.56, "volume": 479907.0}, {"date": "2022-08-11", "close": 8.57, "volume": 429974.0}, {"date": "2022-08-12", "close": 8.63, "volume": 473080.0}, {"date": "2022-08-15", "close": 8.66, "volume": 357087.0}, {"date": "2022-08-16", "close": 8.67, "volume": 289796.0}, {"date": "2022-08-17", "close": 8.64, "volume": 361520.0}, {"date": "2022-08-18", "close": 8.63, "volume": 218927.0}, {"date": "2022-08-19", "close": 8.56, "volume": 348877.0}, {"date": "2022-08-22", "close": 8.41, "volume": 293482.0}, {"date": "2022-08-23", "close": 8.3, "volume": 464080.0}, {"date": "2022-08-24", "close": 8.27, "volume": 477300.0}, {"date": "2022-08-25", "close": 8.35, "volume": 382243.0}, {"date": "2022-08-26", "close": 8.16, "volume": 403009.0}, {"date": "2022-08-29", "close": 8.09, "volume": 320340.0}, {"date": "2022-08-30", "close": 8.02, "volume": 362895.0}, {"date": "2022-08-31", "close": 8.01, "volume": 361506.0}, {"date": "2022-09-01", "close": 7.92, "volume": 330871.0}, {"date": "2022-09-02", "close": 7.89, "volume": 291948.0}, {"date": "2022-09-06", "close": 7.86, "volume": 283569.0}, {"date": "2022-09-07", "close": 7.97, "volume": 323153.0}, {"date": "2022-09-08", "close": 8.02, "volume": 245181.0}, {"date": "2022-09-09", "close": 8.13, "volume": 229114.0}, {"date": "2022-09-12", "close": 8.18, "volume": 623334.0}, {"date": "2022-09-13", "close": 7.93, "volume": 389376.0}, {"date": "2022-09-14", "close": 7.94, "volume": 381786.0}, {"date": "2022-09-15", "close": 7.84, "volume": 444711.0}, {"date": "2022-09-16", "close": 7.79, "volume": 247415.0}, {"date": "2022-09-19", "close": 7.79, "volume": 1726665.0}, {"date": "2022-09-20", "close": 7.64, "volume": 559540.0}, {"date": "2022-09-21", "close": 7.55, "volume": 698275.0}, {"date": "2022-09-22", "close": 7.48, "volume": 507042.0}, {"date": "2022-09-23", "close": 7.29, "volume": 1173700.0}, {"date": "2022-09-26", "close": 7.22, "volume": 823470.0}, {"date": "2022-09-27", "close": 7.19, "volume": 815121.0}, {"date": "2022-09-28", "close": 7.33, "volume": 424313.0}, {"date": "2022-09-29", "close": 7.16, "volume": 528443.0}, {"date": "2022-09-30", "close": 7.14, "volume": 583551.0}, {"date": "2022-10-03", "close": 7.26, "volume": 418469.0}, {"date": "2022-10-04", "close": 7.51, "volume": 573170.0}, {"date": "2022-10-05", "close": 7.45, "volume": 428103.0}, {"date": "2022-10-06", "close": 7.37, "volume": 247723.0}, {"date": "2022-10-07", "close": 7.16, "volume": 440052.0}, {"date": "2022-10-10", "close": 7.09, "volume": 384338.0}, {"date": "2022-10-11", "close": 7.04, "volume": 392546.0}, {"date": "2022-10-12", "close": 7.03, "volume": 377897.0}, {"date": "2022-10-13", "close": 7.14, "volume": 655409.0}, {"date": "2022-10-14", "close": 7.0, "volume": 649162.0}, {"date": "2022-10-17", "close": 7.13, "volume": 465389.0}, {"date": "2022-10-18", "close": 7.24, "volume": 210959.0}, {"date": "2022-10-19", "close": 7.1, "volume": 303012.0}, {"date": "2022-10-20", "close": 7.12, "volume": 548516.0}, {"date": "2022-10-21", "close": 7.19, "volume": 478425.0}, {"date": "2022-10-24", "close": 7.25, "volume": 519799.0}, {"date": "2022-10-25", "close": 7.37, "volume": 317698.0}, {"date": "2022-10-26", "close": 7.39, "volume": 407209.0}, {"date": "2022-10-27", "close": 7.33, "volume": 294928.0}, {"date": "2022-10-28", "close": 7.46, "volume": 354975.0}, {"date": "2022-10-31", "close": 7.5, "volume": 402740.0}, {"date": "2022-11-01", "close": 7.53, "volume": 257552.0}, {"date": "2022-11-02", "close": 7.42, "volume": 468684.0}, {"date": "2022-11-03", "close": 7.35, "volume": 391697.0}, {"date": "2022-11-04", "close": 7.54, "volume": 510381.0}, {"date": "2022-11-07", "close": 7.64, "volume": 488547.0}, {"date": "2022-11-08", "close": 7.72, "volume": 235034.0}, {"date": "2022-11-09", "close": 7.54, "volume": 312956.0}, {"date": "2022-11-10", "close": 7.92, "volume": 280735.0}, {"date": "2022-11-11", "close": 8.03, "volume": 364836.0}, {"date": "2022-11-14", "close": 7.93, "volume": 362426.0}, {"date": "2022-11-15", "close": 8.03, "volume": 433535.0}, {"date": "2022-11-16", "close": 8.02, "volume": 432700.0}, {"date": "2022-11-17", "close": 8.01, "volume": 417016.0}, {"date": "2022-11-18", "close": 8.07, "volume": 265000.0}, {"date": "2022-11-21", "close": 8.07, "volume": 464399.0}, {"date": "2022-11-22", "close": 8.17, "volume": 411431.0}, {"date": "2022-11-23", "close": 8.13, "volume": 425201.0}, {"date": "2022-11-25", "close": 8.15, "volume": 271353.0}, {"date": "2022-11-28", "close": 8.18, "volume": 586390.0}, {"date": "2022-11-29", "close": 8.14, "volume": 267820.0}, {"date": "2022-11-30", "close": 8.33, "volume": 524194.0}, {"date": "2022-12-01", "close": 8.41, "volume": 631673.0}, {"date": "2022-12-02", "close": 8.33, "volume": 225563.0}, {"date": "2022-12-05", "close": 8.22, "volume": 192258.0}, {"date": "2022-12-06", "close": 8.17, "volume": 403116.0}, {"date": "2022-12-07", "close": 8.13, "volume": 439486.0}, {"date": "2022-12-08", "close": 8.16, "volume": 405221.0}, {"date": "2022-12-09", "close": 8.15, "volume": 347352.0}, {"date": "2022-12-12", "close": 8.21, "volume": 275034.0}, {"date": "2022-12-13", "close": 8.26, "volume": 486536.0}, {"date": "2022-12-14", "close": 8.24, "volume": 441846.0}, {"date": "2022-12-15", "close": 8.07, "volume": 428999.0}, {"date": "2022-12-16", "close": 8.02, "volume": 321550.0}, {"date": "2022-12-19", "close": 7.91, "volume": 366428.0}, {"date": "2022-12-20", "close": 7.9, "volume": 582030.0}, {"date": "2022-12-21", "close": 7.91, "volume": 674725.0}, {"date": "2022-12-22", "close": 7.83, "volume": 553787.0}, {"date": "2022-12-23", "close": 7.89, "volume": 289153.0}, {"date": "2022-12-27", "close": 7.85, "volume": 439590.0}, {"date": "2022-12-28", "close": 7.76, "volume": 382023.0}, {"date": "2022-12-29", "close": 7.84, "volume": 392810.0}, {"date": "2022-12-30", "close": 7.8, "volume": 382654.0}, {"date": "2023-01-03", "close": 7.85, "volume": 325590.0}, {"date": "2023-01-04", "close": 7.96, "volume": 250219.0}, {"date": "2023-01-05", "close": 7.88, "volume": 252580.0}, {"date": "2023-01-06", "close": 8.04, "volume": 423444.0}, {"date": "2023-01-09", "close": 8.09, "volume": 298569.0}, {"date": "2023-01-10", "close": 8.14, "volume": 263442.0}, {"date": "2023-01-11", "close": 8.26, "volume": 338297.0}, {"date": "2023-01-12", "close": 8.29, "volume": 407738.0}, {"date": "2023-01-13", "close": 8.29, "volume": 522673.0}, {"date": "2023-01-17", "close": 8.26, "volume": 601971.0}, {"date": "2023-01-18", "close": 8.19, "volume": 455619.0}, {"date": "2023-01-19", "close": 8.1, "volume": 381999.0}, {"date": "2023-01-20", "close": 8.16, "volume": 1821573.0}, {"date": "2023-01-23", "close": 8.24, "volume": 384441.0}, {"date": "2023-01-24", "close": 8.23, "volume": 634699.0}, {"date": "2023-01-25", "close": 8.28, "volume": 659926.0}, {"date": "2023-01-26", "close": 8.36, "volume": 1077765.0}, {"date": "2023-01-27", "close": 8.35, "volume": 362687.0}, {"date": "2023-01-30", "close": 8.33, "volume": 355764.0}, {"date": "2023-01-31", "close": 8.39, "volume": 386608.0}, {"date": "2023-02-01", "close": 8.47, "volume": 411561.0}, {"date": "2023-02-02", "close": 8.54, "volume": 361521.0}, {"date": "2023-02-03", "close": 8.43, "volume": 262735.0}, {"date": "2023-02-06", "close": 8.31, "volume": 313214.0}, {"date": "2023-02-07", "close": 8.39, "volume": 357881.0}, {"date": "2023-02-08", "close": 8.35, "volume": 175741.0}, {"date": "2023-02-09", "close": 8.34, "volume": 269117.0}, {"date": "2023-02-10", "close": 8.37, "volume": 207339.0}, {"date": "2023-02-13", "close": 8.49, "volume": 325689.0}, {"date": "2023-02-14", "close": 8.43, "volume": 341271.0}, {"date": "2023-02-15", "close": 8.47, "volume": 199977.0}, {"date": "2023-02-16", "close": 8.41, "volume": 164358.0}, {"date": "2023-02-17", "close": 8.3, "volume": 177753.0}, {"date": "2023-02-21", "close": 8.21, "volume": 268664.0}, {"date": "2023-02-22", "close": 8.12, "volume": 332916.0}, {"date": "2023-02-23", "close": 8.17, "volume": 181737.0}, {"date": "2023-02-24", "close": 8.07, "volume": 351421.0}, {"date": "2023-02-27", "close": 8.14, "volume": 336644.0}, {"date": "2023-02-28", "close": 8.1, "volume": 362302.0}, {"date": "2023-03-01", "close": 8.11, "volume": 190991.0}, {"date": "2023-03-02", "close": 8.14, "volume": 186215.0}, {"date": "2023-03-03", "close": 8.21, "volume": 210228.0}, {"date": "2023-03-06", "close": 8.23, "volume": 203002.0}, {"date": "2023-03-07", "close": 8.07, "volume": 183379.0}, {"date": "2023-03-08", "close": 8.08, "volume": 138320.0}, {"date": "2023-03-09", "close": 7.99, "volume": 153543.0}, {"date": "2023-03-10", "close": 7.87, "volume": 218353.0}, {"date": "2023-03-13", "close": 7.77, "volume": 519441.0}, {"date": "2023-03-14", "close": 7.89, "volume": 290916.0}, {"date": "2023-03-15", "close": 7.69, "volume": 539004.0}, {"date": "2023-03-16", "close": 7.83, "volume": 684345.0}, {"date": "2023-03-17", "close": 7.73, "volume": 213598.0}, {"date": "2023-03-20", "close": 7.81, "volume": 220106.0}, {"date": "2023-03-21", "close": 7.91, "volume": 162677.0}, {"date": "2023-03-22", "close": 7.86, "volume": 327848.0}, {"date": "2023-03-23", "close": 7.77, "volume": 329907.0}, {"date": "2023-03-24", "close": 7.78, "volume": 279694.0}, {"date": "2023-03-27", "close": 7.83, "volume": 197421.0}, {"date": "2023-03-28", "close": 7.82, "volume": 274227.0}, {"date": "2023-03-29", "close": 7.92, "volume": 143863.0}, {"date": "2023-03-30", "close": 7.99, "volume": 174069.0}, {"date": "2023-03-31", "close": 8.08, "volume": 253216.0}, {"date": "2023-04-03", "close": 8.15, "volume": 185020.0}, {"date": "2023-04-04", "close": 8.11, "volume": 152830.0}, {"date": "2023-04-05", "close": 8.08, "volume": 282182.0}, {"date": "2023-04-06", "close": 8.12, "volume": 366410.0}, {"date": "2023-04-10", "close": 8.16, "volume": 225938.0}, {"date": "2023-04-11", "close": 8.17, "volume": 187070.0}, {"date": "2023-04-12", "close": 8.19, "volume": 295931.0}, {"date": "2023-04-13", "close": 8.25, "volume": 218377.0}, {"date": "2023-04-14", "close": 8.22, "volume": 245203.0}, {"date": "2023-04-17", "close": 8.25, "volume": 364548.0}, {"date": "2023-04-18", "close": 8.27, "volume": 237650.0}, {"date": "2023-04-19", "close": 8.27, "volume": 212381.0}, {"date": "2023-04-20", "close": 8.18, "volume": 403074.0}, {"date": "2023-04-21", "close": 8.16, "volume": 327647.0}, {"date": "2023-04-24", "close": 8.17, "volume": 177811.0}, {"date": "2023-04-25", "close": 8.02, "volume": 334837.0}, {"date": "2023-04-26", "close": 8.06, "volume": 244878.0}, {"date": "2023-04-27", "close": 8.15, "volume": 182600.0}, {"date": "2023-04-28", "close": 8.26, "volume": 328802.0}, {"date": "2023-05-01", "close": 8.27, "volume": 192351.0}, {"date": "2023-05-02", "close": 8.12, "volume": 195383.0}, {"date": "2023-05-03", "close": 8.12, "volume": 160901.0}, {"date": "2023-05-04", "close": 8.07, "volume": 347225.0}, {"date": "2023-05-05", "close": 8.19, "volume": 220075.0}, {"date": "2023-05-08", "close": 8.21, "volume": 145053.0}, {"date": "2023-05-09", "close": 8.18, "volume": 318620.0}, {"date": "2023-05-10", "close": 8.18, "volume": 295096.0}, {"date": "2023-05-11", "close": 8.16, "volume": 414223.0}, {"date": "2023-05-12", "close": 8.15, "volume": 177023.0}, {"date": "2023-05-15", "close": 8.18, "volume": 175876.0}, {"date": "2023-05-16", "close": 8.14, "volume": 206811.0}, {"date": "2023-05-17", "close": 8.16, "volume": 186298.0}, {"date": "2023-05-18", "close": 8.14, "volume": 157423.0}, {"date": "2023-05-19", "close": 8.14, "volume": 130754.0}, {"date": "2023-05-22", "close": 8.13, "volume": 159909.0}, {"date": "2023-05-23", "close": 8.04, "volume": 181075.0}, {"date": "2023-05-24", "close": 7.92, "volume": 369875.0}, {"date": "2023-05-25", "close": 7.91, "volume": 249342.0}, {"date": "2023-05-26", "close": 8.03, "volume": 216995.0}, {"date": "2023-05-30", "close": 7.95, "volume": 211498.0}, {"date": "2023-05-31", "close": 7.93, "volume": 287776.0}, {"date": "2023-06-01", "close": 7.97, "volume": 445925.0}, {"date": "2023-06-02", "close": 8.09, "volume": 201255.0}, {"date": "2023-06-05", "close": 8.06, "volume": 167179.0}, {"date": "2023-06-06", "close": 8.09, "volume": 205211.0}, {"date": "2023-06-07", "close": 8.07, "volume": 194462.0}, {"date": "2023-06-08", "close": 8.08, "volume": 164490.0}, {"date": "2023-06-09", "close": 8.09, "volume": 188730.0}, {"date": "2023-06-12", "close": 8.1, "volume": 186949.0}, {"date": "2023-06-13", "close": 8.16, "volume": 269796.0}, {"date": "2023-06-14", "close": 8.19, "volume": 387931.0}, {"date": "2023-06-15", "close": 8.28, "volume": 430829.0}, {"date": "2023-06-16", "close": 8.28, "volume": 171681.0}, {"date": "2023-06-20", "close": 8.23, "volume": 371211.0}, {"date": "2023-06-21", "close": 8.22, "volume": 241284.0}, {"date": "2023-06-22", "close": 8.14, "volume": 199317.0}, {"date": "2023-06-23", "close": 8.13, "volume": 237493.0}, {"date": "2023-06-26", "close": 8.14, "volume": 204727.0}, {"date": "2023-06-27", "close": 8.14, "volume": 171954.0}, {"date": "2023-06-28", "close": 8.17, "volume": 206911.0}, {"date": "2023-06-29", "close": 8.17, "volume": 130614.0}, {"date": "2023-06-30", "close": 8.26, "volume": 272747.0}, {"date": "2023-07-03", "close": 8.29, "volume": 113604.0}, {"date": "2023-07-05", "close": 8.24, "volume": 176060.0}, {"date": "2023-07-06", "close": 8.12, "volume": 184502.0}, {"date": "2023-07-07", "close": 8.17, "volume": 221668.0}, {"date": "2023-07-10", "close": 8.21, "volume": 247952.0}, {"date": "2023-07-11", "close": 8.19, "volume": 201751.0}, {"date": "2023-07-12", "close": 8.27, "volume": 313065.0}, {"date": "2023-07-13", "close": 8.32, "volume": 268916.0}, {"date": "2023-07-14", "close": 8.3, "volume": 258503.0}, {"date": "2023-07-17", "close": 8.35, "volume": 392046.0}, {"date": "2023-07-18", "close": 8.38, "volume": 416861.0}, {"date": "2023-07-19", "close": 8.41, "volume": 410237.0}, {"date": "2023-07-20", "close": 8.39, "volume": 289078.0}, {"date": "2023-07-21", "close": 8.36, "volume": 1962328.0}, {"date": "2023-07-24", "close": 8.33, "volume": 264560.0}, {"date": "2023-07-25", "close": 8.39, "volume": 291596.0}, {"date": "2023-07-26", "close": 8.35, "volume": 257876.0}, {"date": "2023-07-27", "close": 8.3, "volume": 345977.0}, {"date": "2023-07-28", "close": 8.38, "volume": 253340.0}, {"date": "2023-07-31", "close": 8.38, "volume": 271578.0}, {"date": "2023-08-01", "close": 8.33, "volume": 184399.0}, {"date": "2023-08-02", "close": 8.21, "volume": 305905.0}, {"date": "2023-08-03", "close": 8.15, "volume": 420798.0}, {"date": "2023-08-04", "close": 8.13, "volume": 330578.0}, {"date": "2023-08-07", "close": 8.15, "volume": 442935.0}, {"date": "2023-08-08", "close": 8.12, "volume": 213769.0}, {"date": "2023-08-09", "close": 8.12, "volume": 211842.0}, {"date": "2023-08-10", "close": 8.14, "volume": 193328.0}, {"date": "2023-08-11", "close": 8.1, "volume": 189676.0}, {"date": "2023-08-14", "close": 8.11, "volume": 185429.0}, {"date": "2023-08-15", "close": 8.03, "volume": 149580.0}, {"date": "2023-08-16", "close": 7.96, "volume": 216503.0}, {"date": "2023-08-17", "close": 7.89, "volume": 352716.0}, {"date": "2023-08-18", "close": 7.91, "volume": 137093.0}, {"date": "2023-08-21", "close": 7.95, "volume": 205518.0}, {"date": "2023-08-22", "close": 7.91, "volume": 146334.0}, {"date": "2023-08-23", "close": 7.97, "volume": 210995.0}, {"date": "2023-08-24", "close": 7.87, "volume": 223563.0}, {"date": "2023-08-25", "close": 7.89, "volume": 188630.0}, {"date": "2023-08-28", "close": 7.95, "volume": 142101.0}, {"date": "2023-08-29", "close": 8.03, "volume": 259487.0}, {"date": "2023-08-30", "close": 8.06, "volume": 140933.0}, {"date": "2023-08-31", "close": 8.04, "volume": 380907.0}, {"date": "2023-09-01", "close": 8.04, "volume": 198614.0}, {"date": "2023-09-05", "close": 8.0, "volume": 154801.0}, {"date": "2023-09-06", "close": 7.91, "volume": 158622.0}, {"date": "2023-09-07", "close": 7.88, "volume": 190605.0}, {"date": "2023-09-08", "close": 7.83, "volume": 805875.0}, {"date": "2023-09-11", "close": 7.88, "volume": 238831.0}, {"date": "2023-09-12", "close": 7.85, "volume": 272537.0}, {"date": "2023-09-13", "close": 7.82, "volume": 344490.0}, {"date": "2023-09-14", "close": 7.92, "volume": 416747.0}, {"date": "2023-09-15", "close": 7.9, "volume": 196412.0}, {"date": "2023-09-18", "close": 7.88, "volume": 203617.0}, {"date": "2023-09-19", "close": 7.88, "volume": 205110.0}, {"date": "2023-09-20", "close": 7.86, "volume": 203863.0}, {"date": "2023-09-21", "close": 7.68, "volume": 214577.0}, {"date": "2023-09-22", "close": 7.7, "volume": 804318.0}, {"date": "2023-09-25", "close": 7.68, "volume": 395011.0}, {"date": "2023-09-26", "close": 7.55, "volume": 402157.0}, {"date": "2023-09-27", "close": 7.55, "volume": 452377.0}, {"date": "2023-09-28", "close": 7.56, "volume": 284481.0}, {"date": "2023-09-29", "close": 7.56, "volume": 377946.0}, {"date": "2023-10-02", "close": 7.5, "volume": 312686.0}, {"date": "2023-10-03", "close": 7.39, "volume": 266321.0}, {"date": "2023-10-04", "close": 7.35, "volume": 419148.0}, {"date": "2023-10-05", "close": 7.34, "volume": 195379.0}, {"date": "2023-10-06", "close": 7.42, "volume": 241092.0}, {"date": "2023-10-09", "close": 7.45, "volume": 220137.0}, {"date": "2023-10-10", "close": 7.5, "volume": 204331.0}, {"date": "2023-10-11", "close": 7.56, "volume": 196119.0}, {"date": "2023-10-12", "close": 7.46, "volume": 410761.0}, {"date": "2023-10-13", "close": 7.43, "volume": 228126.0}, {"date": "2023-10-16", "close": 7.47, "volume": 273381.0}, {"date": "2023-10-17", "close": 7.46, "volume": 325143.0}, {"date": "2023-10-18", "close": 7.38, "volume": 186873.0}, {"date": "2023-10-19", "close": 7.32, "volume": 363966.0}, {"date": "2023-10-20", "close": 7.24, "volume": 166172.0}, {"date": "2023-10-23", "close": 7.15, "volume": 289957.0}, {"date": "2023-10-24", "close": 7.21, "volume": 244164.0}, {"date": "2023-10-25", "close": 7.11, "volume": 163286.0}, {"date": "2023-10-26", "close": 7.02, "volume": 371812.0}, {"date": "2023-10-27", "close": 7.03, "volume": 419394.0}, {"date": "2023-10-30", "close": 7.09, "volume": 544132.0}, {"date": "2023-10-31", "close": 7.26, "volume": 609924.0}, {"date": "2023-11-01", "close": 7.31, "volume": 450582.0}, {"date": "2023-11-02", "close": 7.52, "volume": 321015.0}, {"date": "2023-11-03", "close": 7.59, "volume": 324722.0}, {"date": "2023-11-06", "close": 7.5, "volume": 267377.0}, {"date": "2023-11-07", "close": 7.51, "volume": 321599.0}, {"date": "2023-11-08", "close": 7.45, "volume": 310962.0}, {"date": "2023-11-09", "close": 7.38, "volume": 370602.0}, {"date": "2023-11-10", "close": 7.45, "volume": 267091.0}, {"date": "2023-11-13", "close": 7.52, "volume": 226150.0}, {"date": "2023-11-14", "close": 7.65, "volume": 291317.0}, {"date": "2023-11-15", "close": 7.67, "volume": 374881.0}, {"date": "2023-11-16", "close": 7.69, "volume": 381688.0}, {"date": "2023-11-17", "close": 7.72, "volume": 209096.0}, {"date": "2023-11-20", "close": 7.78, "volume": 497871.0}, {"date": "2023-11-21", "close": 7.74, "volume": 274572.0}, {"date": "2023-11-22", "close": 7.74, "volume": 208357.0}, {"date": "2023-11-24", "close": 7.83, "volume": 126113.0}, {"date": "2023-11-27", "close": 7.76, "volume": 283512.0}, {"date": "2023-11-28", "close": 7.78, "volume": 285405.0}, {"date": "2023-11-29", "close": 7.8, "volume": 211950.0}, {"date": "2023-11-30", "close": 7.82, "volume": 359193.0}, {"date": "2023-12-01", "close": 7.92, "volume": 342565.0}, {"date": "2023-12-04", "close": 7.86, "volume": 332825.0}, {"date": "2023-12-05", "close": 7.82, "volume": 226430.0}, {"date": "2023-12-06", "close": 7.81, "volume": 402305.0}, {"date": "2023-12-07", "close": 7.83, "volume": 446994.0}, {"date": "2023-12-08", "close": 7.84, "volume": 298296.0}, {"date": "2023-12-11", "close": 7.85, "volume": 279419.0}, {"date": "2023-12-12", "close": 7.85, "volume": 212466.0}, {"date": "2023-12-13", "close": 7.99, "volume": 521043.0}, {"date": "2023-12-14", "close": 8.05, "volume": 437678.0}, {"date": "2023-12-15", "close": 8.08, "volume": 288620.0}, {"date": "2023-12-18", "close": 8.08, "volume": 461105.0}, {"date": "2023-12-19", "close": 8.08, "volume": 441281.0}, {"date": "2023-12-20", "close": 7.97, "volume": 263727.0}, {"date": "2023-12-21", "close": 8.02, "volume": 295707.0}, {"date": "2023-12-22", "close": 8.05, "volume": 202143.0}, {"date": "2023-12-26", "close": 8.1, "volume": 393020.0}, {"date": "2023-12-27", "close": 8.12, "volume": 361855.0}, {"date": "2023-12-28", "close": 8.08, "volume": 278295.0}, {"date": "2023-12-29", "close": 8.06, "volume": 183385.0}, {"date": "2024-01-02", "close": 7.96, "volume": 489425.0}, {"date": "2024-01-03", "close": 7.92, "volume": 427335.0}, {"date": "2024-01-04", "close": 7.96, "volume": 499680.0}, {"date": "2024-01-05", "close": 7.96, "volume": 228296.0}, {"date": "2024-01-08", "close": 8.03, "volume": 240828.0}, {"date": "2024-01-09", "close": 8.03, "volume": 260388.0}, {"date": "2024-01-10", "close": 8.05, "volume": 320276.0}, {"date": "2024-01-11", "close": 8.05, "volume": 425545.0}, {"date": "2024-01-12", "close": 8.05, "volume": 256363.0}, {"date": "2024-01-16", "close": 7.96, "volume": 261036.0}, {"date": "2024-01-17", "close": 7.86, "volume": 229341.0}, {"date": "2024-01-18", "close": 7.91, "volume": 218546.0}, {"date": "2024-01-19", "close": 7.95, "volume": 443781.0}, {"date": "2024-01-22", "close": 8.01, "volume": 220523.0}, {"date": "2024-01-23", "close": 7.93, "volume": 277567.0}, {"date": "2024-01-24", "close": 7.97, "volume": 273550.0}, {"date": "2024-01-25", "close": 7.96, "volume": 213243.0}, {"date": "2024-01-26", "close": 7.99, "volume": 1045532.0}, {"date": "2024-01-29", "close": 8.02, "volume": 585886.0}, {"date": "2024-01-30", "close": 8.03, "volume": 282704.0}, {"date": "2024-01-31", "close": 7.92, "volume": 415129.0}, {"date": "2024-02-01", "close": 8.01, "volume": 414780.0}, {"date": "2024-02-02", "close": 7.99, "volume": 295054.0}, {"date": "2024-02-05", "close": 7.94, "volume": 222241.0}, {"date": "2024-02-06", "close": 7.95, "volume": 274501.0}, {"date": "2024-02-07", "close": 8.03, "volume": 305269.0}, {"date": "2024-02-08", "close": 8.04, "volume": 139994.0}, {"date": "2024-02-09", "close": 8.07, "volume": 191113.0}, {"date": "2024-02-12", "close": 8.09, "volume": 333760.0}, {"date": "2024-02-13", "close": 8.03, "volume": 471523.0}, {"date": "2024-02-14", "close": 8.09, "volume": 432511.0}, {"date": "2024-02-15", "close": 8.11, "volume": 348543.0}, {"date": "2024-02-16", "close": 8.1, "volume": 315841.0}, {"date": "2024-02-20", "close": 8.09, "volume": 256195.0}, {"date": "2024-02-21", "close": 8.02, "volume": 244491.0}, {"date": "2024-02-22", "close": 8.14, "volume": 200585.0}, {"date": "2024-02-23", "close": 8.13, "volume": 191403.0}, {"date": "2024-02-26", "close": 8.08, "volume": 168851.0}, {"date": "2024-02-27", "close": 8.07, "volume": 204944.0}, {"date": "2024-02-28", "close": 8.07, "volume": 258735.0}, {"date": "2024-02-29", "close": 8.09, "volume": 255635.0}, {"date": "2024-03-01", "close": 8.14, "volume": 278244.0}, {"date": "2024-03-04", "close": 8.12, "volume": 312345.0}, {"date": "2024-03-05", "close": 8.08, "volume": 384956.0}, {"date": "2024-03-06", "close": 8.15, "volume": 305611.0}, {"date": "2024-03-07", "close": 8.23, "volume": 166659.0}, {"date": "2024-03-08", "close": 8.19, "volume": 215608.0}, {"date": "2024-03-11", "close": 8.15, "volume": 148290.0}, {"date": "2024-03-12", "close": 8.27, "volume": 387731.0}, {"date": "2024-03-13", "close": 8.29, "volume": 295362.0}, {"date": "2024-03-14", "close": 8.17, "volume": 275088.0}, {"date": "2024-03-15", "close": 8.16, "volume": 108346.0}, {"date": "2024-03-18", "close": 8.2, "volume": 248923.0}, {"date": "2024-03-19", "close": 8.23, "volume": 211994.0}, {"date": "2024-03-20", "close": 8.24, "volume": 370569.0}, {"date": "2024-03-21", "close": 8.28, "volume": 326496.0}, {"date": "2024-03-22", "close": 8.23, "volume": 224826.0}, {"date": "2024-03-25", "close": 8.19, "volume": 190506.0}, {"date": "2024-03-26", "close": 8.18, "volume": 251399.0}, {"date": "2024-03-27", "close": 8.28, "volume": 362348.0}, {"date": "2024-03-28", "close": 8.29, "volume": 236501.0}, {"date": "2024-04-01", "close": 8.23, "volume": 234430.0}, {"date": "2024-04-02", "close": 8.16, "volume": 178016.0}, {"date": "2024-04-03", "close": 8.17, "volume": 211444.0}, {"date": "2024-04-04", "close": 8.11, "volume": 256553.0}, {"date": "2024-04-05", "close": 8.15, "volume": 162748.0}, {"date": "2024-04-08", "close": 8.16, "volume": 177428.0}, {"date": "2024-04-09", "close": 8.14, "volume": 125847.0}, {"date": "2024-04-10", "close": 8.08, "volume": 249535.0}, {"date": "2024-04-11", "close": 8.08, "volume": 255060.0}, {"date": "2024-04-12", "close": 7.96, "volume": 391739.0}, {"date": "2024-04-15", "close": 7.86, "volume": 408340.0}, {"date": "2024-04-16", "close": 7.78, "volume": 367993.0}, {"date": "2024-04-17", "close": 7.8, "volume": 269598.0}, {"date": "2024-04-18", "close": 7.8, "volume": 315567.0}, {"date": "2024-04-19", "close": 7.82, "volume": 361238.0}, {"date": "2024-04-22", "close": 7.87, "volume": 386484.0}, {"date": "2024-04-23", "close": 7.96, "volume": 217453.0}, {"date": "2024-04-24", "close": 7.97, "volume": 369740.0}, {"date": "2024-04-25", "close": 7.96, "volume": 229282.0}, {"date": "2024-04-26", "close": 8.04, "volume": 317124.0}, {"date": "2024-04-29", "close": 8.02, "volume": 190700.0}, {"date": "2024-04-30", "close": 7.95, "volume": 348262.0}, {"date": "2024-05-01", "close": 8.0, "volume": 480425.0}, {"date": "2024-05-02", "close": 8.0, "volume": 148213.0}, {"date": "2024-05-03", "close": 8.08, "volume": 140309.0}, {"date": "2024-05-06", "close": 8.14, "volume": 210259.0}, {"date": "2024-05-07", "close": 8.14, "volume": 194775.0}, {"date": "2024-05-08", "close": 8.16, "volume": 212246.0}, {"date": "2024-05-09", "close": 8.21, "volume": 289809.0}, {"date": "2024-05-10", "close": 8.23, "volume": 153214.0}, {"date": "2024-05-13", "close": 8.26, "volume": 113568.0}, {"date": "2024-05-14", "close": 8.3, "volume": 303022.0}, {"date": "2024-05-15", "close": 8.39, "volume": 208170.0}, {"date": "2024-05-16", "close": 8.36, "volume": 126540.0}, {"date": "2024-05-17", "close": 8.41, "volume": 214878.0}, {"date": "2024-05-20", "close": 8.43, "volume": 232477.0}, {"date": "2024-05-21", "close": 8.44, "volume": 356319.0}, {"date": "2024-05-22", "close": 8.38, "volume": 201565.0}, {"date": "2024-05-23", "close": 8.25, "volume": 260495.0}, {"date": "2024-05-24", "close": 8.31, "volume": 166281.0}, {"date": "2024-05-28", "close": 8.27, "volume": 246614.0}, {"date": "2024-05-29", "close": 8.08, "volume": 354798.0}, {"date": "2024-05-30", "close": 8.13, "volume": 276997.0}, {"date": "2024-05-31", "close": 8.22, "volume": 186840.0}, {"date": "2024-06-03", "close": 8.27, "volume": 240131.0}, {"date": "2024-06-04", "close": 8.25, "volume": 295823.0}, {"date": "2024-06-05", "close": 8.39, "volume": 458415.0}, {"date": "2024-06-06", "close": 8.36, "volume": 205251.0}, {"date": "2024-06-07", "close": 8.4, "volume": 167120.0}, {"date": "2024-06-10", "close": 8.37, "volume": 109428.0}, {"date": "2024-06-11", "close": 8.37, "volume": 145015.0}, {"date": "2024-06-12", "close": 8.4, "volume": 153201.0}, {"date": "2024-06-13", "close": 8.37, "volume": 199269.0}, {"date": "2024-06-14", "close": 8.34, "volume": 120390.0}, {"date": "2024-06-17", "close": 8.41, "volume": 282532.0}, {"date": "2024-06-18", "close": 8.43, "volume": 253815.0}, {"date": "2024-06-20", "close": 8.36, "volume": 342497.0}, {"date": "2024-06-21", "close": 8.34, "volume": 157558.0}, {"date": "2024-06-24", "close": 8.35, "volume": 305466.0}, {"date": "2024-06-25", "close": 8.37, "volume": 173105.0}, {"date": "2024-06-26", "close": 8.35, "volume": 163517.0}, {"date": "2024-06-27", "close": 8.36, "volume": 146455.0}, {"date": "2024-06-28", "close": 8.41, "volume": 283792.0}, {"date": "2024-07-01", "close": 8.39, "volume": 327699.0}, {"date": "2024-07-02", "close": 8.42, "volume": 204998.0}, {"date": "2024-07-03", "close": 8.49, "volume": 192156.0}, {"date": "2024-07-05", "close": 8.52, "volume": 224053.0}, {"date": "2024-07-08", "close": 8.55, "volume": 267255.0}, {"date": "2024-07-09", "close": 8.53, "volume": 233259.0}, {"date": "2024-07-10", "close": 8.62, "volume": 470814.0}, {"date": "2024-07-11", "close": 8.65, "volume": 615804.0}, {"date": "2024-07-12", "close": 8.65, "volume": 326107.0}, {"date": "2024-07-15", "close": 8.63, "volume": 623302.0}, {"date": "2024-07-16", "close": 8.72, "volume": 560239.0}, {"date": "2024-07-17", "close": 8.7, "volume": 653463.0}, {"date": "2024-07-18", "close": 8.58, "volume": 677767.0}, {"date": "2024-07-19", "close": 8.57, "volume": 2210375.0}, {"date": "2024-07-22", "close": 8.67, "volume": 277650.0}, {"date": "2024-07-23", "close": 8.69, "volume": 595187.0}, {"date": "2024-07-24", "close": 8.47, "volume": 700219.0}, {"date": "2024-07-25", "close": 8.4, "volume": 409577.0}, {"date": "2024-07-26", "close": 8.47, "volume": 549818.0}, {"date": "2024-07-29", "close": 8.49, "volume": 385074.0}, {"date": "2024-07-30", "close": 8.49, "volume": 363525.0}, {"date": "2024-07-31", "close": 8.58, "volume": 451847.0}, {"date": "2024-08-01", "close": 8.49, "volume": 506127.0}, {"date": "2024-08-02", "close": 8.36, "volume": 741320.0}, {"date": "2024-08-05", "close": 8.03, "volume": 578938.0}, {"date": "2024-08-06", "close": 8.16, "volume": 614528.0}, {"date": "2024-08-07", "close": 8.23, "volume": 682301.0}, {"date": "2024-08-08", "close": 8.39, "volume": 411252.0}, {"date": "2024-08-09", "close": 8.57, "volume": 740496.0}, {"date": "2024-08-12", "close": 8.74, "volume": 781939.0}, {"date": "2024-08-13", "close": 8.7, "volume": 605179.0}, {"date": "2024-08-14", "close": 8.71, "volume": 384376.0}, {"date": "2024-08-15", "close": 8.84, "volume": 393561.0}, {"date": "2024-08-16", "close": 8.83, "volume": 401621.0}, {"date": "2024-08-19", "close": 8.88, "volume": 486098.0}, {"date": "2024-08-20", "close": 8.82, "volume": 351893.0}, {"date": "2024-08-21", "close": 8.89, "volume": 369687.0}, {"date": "2024-08-22", "close": 8.81, "volume": 543932.0}, {"date": "2024-08-23", "close": 8.84, "volume": 359238.0}, {"date": "2024-08-26", "close": 8.82, "volume": 573835.0}, {"date": "2024-08-27", "close": 8.82, "volume": 296787.0}, {"date": "2024-08-28", "close": 8.82, "volume": 296401.0}, {"date": "2024-08-29", "close": 8.91, "volume": 516444.0}, {"date": "2024-08-30", "close": 8.95, "volume": 480097.0}, {"date": "2024-09-03", "close": 8.87, "volume": 482384.0}, {"date": "2024-09-04", "close": 8.82, "volume": 235196.0}, {"date": "2024-09-05", "close": 8.86, "volume": 277517.0}, {"date": "2024-09-06", "close": 8.77, "volume": 589958.0}, {"date": "2024-09-09", "close": 8.86, "volume": 261139.0}, {"date": "2024-09-10", "close": 8.72, "volume": 549640.0}, {"date": "2024-09-11", "close": 8.78, "volume": 308013.0}, {"date": "2024-09-12", "close": 8.89, "volume": 218079.0}, {"date": "2024-09-13", "close": 8.89, "volume": 419472.0}, {"date": "2024-09-16", "close": 8.92, "volume": 279670.0}, {"date": "2024-09-17", "close": 8.9, "volume": 392742.0}, {"date": "2024-09-18", "close": 8.89, "volume": 336303.0}, {"date": "2024-09-19", "close": 8.98, "volume": 473713.0}, {"date": "2024-09-20", "close": 9.0, "volume": 474542.0}, {"date": "2024-09-23", "close": 8.95, "volume": 260947.0}, {"date": "2024-09-24", "close": 8.95, "volume": 257758.0}, {"date": "2024-09-25", "close": 8.94, "volume": 330947.0}, {"date": "2024-09-26", "close": 9.0, "volume": 297427.0}, {"date": "2024-09-27", "close": 9.05, "volume": 409725.0}, {"date": "2024-09-30", "close": 9.1, "volume": 388052.0}, {"date": "2024-10-01", "close": 9.03, "volume": 377866.0}, {"date": "2024-10-02", "close": 9.03, "volume": 428019.0}, {"date": "2024-10-03", "close": 8.98, "volume": 265531.0}, {"date": "2024-10-04", "close": 9.02, "volume": 354923.0}, {"date": "2024-10-07", "close": 8.95, "volume": 308466.0}, {"date": "2024-10-08", "close": 8.99, "volume": 291065.0}, {"date": "2024-10-09", "close": 9.02, "volume": 203114.0}, {"date": "2024-10-10", "close": 9.03, "volume": 216224.0}, {"date": "2024-10-11", "close": 9.01, "volume": 479400.0}, {"date": "2024-10-14", "close": 9.06, "volume": 457261.0}, {"date": "2024-10-15", "close": 8.98, "volume": 356707.0}, {"date": "2024-10-16", "close": 9.0, "volume": 398094.0}, {"date": "2024-10-17", "close": 8.97, "volume": 403877.0}, {"date": "2024-10-18", "close": 9.03, "volume": 253443.0}, {"date": "2024-10-21", "close": 9.02, "volume": 259093.0}, {"date": "2024-10-22", "close": 9.03, "volume": 272735.0}, {"date": "2024-10-23", "close": 8.95, "volume": 356823.0}, {"date": "2024-10-24", "close": 8.95, "volume": 785639.0}, {"date": "2024-10-25", "close": 8.88, "volume": 224716.0}, {"date": "2024-10-28", "close": 8.88, "volume": 265550.0}, {"date": "2024-10-29", "close": 8.86, "volume": 451362.0}, {"date": "2024-10-30", "close": 8.84, "volume": 305229.0}, {"date": "2024-10-31", "close": 8.75, "volume": 527569.0}, {"date": "2024-11-01", "close": 8.69, "volume": 349434.0}, {"date": "2024-11-04", "close": 8.7, "volume": 449344.0}, {"date": "2024-11-05", "close": 8.76, "volume": 259997.0}, {"date": "2024-11-06", "close": 8.84, "volume": 396364.0}, {"date": "2024-11-07", "close": 8.88, "volume": 336393.0}, {"date": "2024-11-08", "close": 8.86, "volume": 317711.0}, {"date": "2024-11-11", "close": 8.89, "volume": 331387.0}, {"date": "2024-11-12", "close": 8.76, "volume": 305450.0}, {"date": "2024-11-13", "close": 8.74, "volume": 235501.0}, {"date": "2024-11-14", "close": 8.75, "volume": 230639.0}, {"date": "2024-11-15", "close": 8.7, "volume": 310831.0}, {"date": "2024-11-18", "close": 8.75, "volume": 346732.0}, {"date": "2024-11-19", "close": 8.74, "volume": 292402.0}, {"date": "2024-11-20", "close": 8.69, "volume": 311634.0}, {"date": "2024-11-21", "close": 8.67, "volume": 321502.0}, {"date": "2024-11-22", "close": 8.71, "volume": 435652.0}, {"date": "2024-11-25", "close": 8.75, "volume": 306865.0}, {"date": "2024-11-26", "close": 8.68, "volume": 375223.0}, {"date": "2024-11-27", "close": 8.7, "volume": 388379.0}, {"date": "2024-11-29", "close": 8.8, "volume": 424320.0}, {"date": "2024-12-02", "close": 8.74, "volume": 404006.0}, {"date": "2024-12-03", "close": 8.73, "volume": 365739.0}, {"date": "2024-12-04", "close": 8.73, "volume": 2414152.0}, {"date": "2024-12-05", "close": 8.73, "volume": 280717.0}, {"date": "2024-12-06", "close": 8.75, "volume": 279040.0}, {"date": "2024-12-09", "close": 8.72, "volume": 286476.0}, {"date": "2024-12-10", "close": 8.66, "volume": 332800.0}, {"date": "2024-12-11", "close": 8.68, "volume": 342663.0}, {"date": "2024-12-12", "close": 8.6, "volume": 467607.0}, {"date": "2024-12-13", "close": 8.59, "volume": 573376.0}, {"date": "2024-12-16", "close": 8.65, "volume": 345529.0}, {"date": "2024-12-17", "close": 8.59, "volume": 445378.0}, {"date": "2024-12-18", "close": 8.43, "volume": 461521.0}, {"date": "2024-12-19", "close": 8.36, "volume": 581502.0}, {"date": "2024-12-20", "close": 8.48, "volume": 352923.0}, {"date": "2024-12-23", "close": 8.59, "volume": 534868.0}, {"date": "2024-12-24", "close": 8.66, "volume": 298006.0}, {"date": "2024-12-26", "close": 8.7, "volume": 368158.0}, {"date": "2024-12-27", "close": 8.62, "volume": 392493.0}, {"date": "2024-12-30", "close": 8.44, "volume": 390215.0}, {"date": "2024-12-31", "close": 8.41, "volume": 366168.0}, {"date": "2025-01-02", "close": 8.45, "volume": 328474.0}, {"date": "2025-01-03", "close": 8.5, "volume": 252886.0}, {"date": "2025-01-06", "close": 8.51, "volume": 423615.0}, {"date": "2025-01-07", "close": 8.47, "volume": 273888.0}, {"date": "2025-01-08", "close": 8.5, "volume": 462331.0}, {"date": "2025-01-10", "close": 8.46, "volume": 676355.0}, {"date": "2025-01-13", "close": 8.51, "volume": 995152.0}, {"date": "2025-01-14", "close": 8.5, "volume": 604123.0}, {"date": "2025-01-15", "close": 8.62, "volume": 660921.0}, {"date": "2025-01-16", "close": 8.67, "volume": 721584.0}, {"date": "2025-01-17", "close": 8.66, "volume": 3872946.0}, {"date": "2025-01-21", "close": 8.72, "volume": 1157837.0}, {"date": "2025-01-22", "close": 8.74, "volume": 1093995.0}, {"date": "2025-01-23", "close": 8.73, "volume": 529425.0}, {"date": "2025-01-24", "close": 8.68, "volume": 366202.0}, {"date": "2025-01-27", "close": 8.62, "volume": 459365.0}, {"date": "2025-01-28", "close": 8.66, "volume": 315136.0}, {"date": "2025-01-29", "close": 8.58, "volume": 317246.0}, {"date": "2025-01-30", "close": 8.69, "volume": 473695.0}, {"date": "2025-01-31", "close": 8.68, "volume": 476686.0}, {"date": "2025-02-03", "close": 8.58, "volume": 490921.0}, {"date": "2025-02-04", "close": 8.68, "volume": 313634.0}, {"date": "2025-02-05", "close": 8.72, "volume": 282118.0}, {"date": "2025-02-06", "close": 8.74, "volume": 306042.0}, {"date": "2025-02-07", "close": 8.63, "volume": 342201.0}, {"date": "2025-02-10", "close": 8.69, "volume": 223180.0}, {"date": "2025-02-11", "close": 8.67, "volume": 356810.0}, {"date": "2025-02-12", "close": 8.71, "volume": 295857.0}, {"date": "2025-02-13", "close": 8.79, "volume": 381772.0}, {"date": "2025-02-14", "close": 8.78, "volume": 227618.0}, {"date": "2025-02-18", "close": 8.86, "volume": 468741.0}, {"date": "2025-02-19", "close": 8.86, "volume": 579477.0}, {"date": "2025-02-20", "close": 8.84, "volume": 381751.0}, {"date": "2025-02-21", "close": 8.7, "volume": 363528.0}, {"date": "2025-02-24", "close": 8.65, "volume": 393222.0}, {"date": "2025-02-25", "close": 8.66, "volume": 287922.0}, {"date": "2025-02-26", "close": 8.7, "volume": 223106.0}, {"date": "2025-02-27", "close": 8.53, "volume": 664254.0}, {"date": "2025-02-28", "close": 8.75, "volume": 740023.0}, {"date": "2025-03-03", "close": 8.67, "volume": 494366.0}, {"date": "2025-03-04", "close": 8.58, "volume": 502295.0}, {"date": "2025-03-05", "close": 8.7, "volume": 596796.0}, {"date": "2025-03-06", "close": 8.57, "volume": 517666.0}, {"date": "2025-03-07", "close": 8.67, "volume": 526265.0}, {"date": "2025-03-10", "close": 8.53, "volume": 431905.0}, {"date": "2025-03-11", "close": 8.42, "volume": 613040.0}, {"date": "2025-03-12", "close": 8.44, "volume": 358861.0}, {"date": "2025-03-13", "close": 8.38, "volume": 222775.0}, {"date": "2025-03-14", "close": 8.51, "volume": 252630.0}, {"date": "2025-03-17", "close": 8.58, "volume": 308393.0}, {"date": "2025-03-18", "close": 8.56, "volume": 318737.0}, {"date": "2025-03-19", "close": 8.63, "volume": 638173.0}, {"date": "2025-03-20", "close": 8.62, "volume": 342802.0}, {"date": "2025-03-21", "close": 8.62, "volume": 381636.0}, {"date": "2025-03-24", "close": 8.66, "volume": 613798.0}, {"date": "2025-03-25", "close": 8.56, "volume": 572332.0}, {"date": "2025-03-26", "close": 8.49, "volume": 334723.0}, {"date": "2025-03-27", "close": 8.47, "volume": 249451.0}, {"date": "2025-03-28", "close": 8.38, "volume": 537980.0}, {"date": "2025-03-31", "close": 8.39, "volume": 545858.0}, {"date": "2025-04-01", "close": 8.39, "volume": 347216.0}, {"date": "2025-04-02", "close": 8.43, "volume": 324559.0}, {"date": "2025-04-03", "close": 8.22, "volume": 749309.0}, {"date": "2025-04-04", "close": 7.68, "volume": 1261491.0}, {"date": "2025-04-07", "close": 7.42, "volume": 901292.0}, {"date": "2025-04-08", "close": 7.43, "volume": 749108.0}, {"date": "2025-04-09", "close": 8.04, "volume": 1101637.0}, {"date": "2025-04-10", "close": 7.6, "volume": 1026139.0}, {"date": "2025-04-11", "close": 7.73, "volume": 799717.0}, {"date": "2025-04-14", "close": 7.92, "volume": 624408.0}, {"date": "2025-04-15", "close": 7.98, "volume": 369274.0}, {"date": "2025-04-16", "close": 7.86, "volume": 385731.0}, {"date": "2025-04-17", "close": 7.96, "volume": 302898.0}, {"date": "2025-04-21", "close": 7.81, "volume": 484861.0}, {"date": "2025-04-22", "close": 7.99, "volume": 355747.0}, {"date": "2025-04-23", "close": 8.01, "volume": 571476.0}, {"date": "2025-04-24", "close": 8.13, "volume": 297981.0}, {"date": "2025-04-25", "close": 8.18, "volume": 309996.0}, {"date": "2025-04-28", "close": 8.15, "volume": 281583.0}, {"date": "2025-04-29", "close": 8.24, "volume": 303869.0}, {"date": "2025-04-30", "close": 8.24, "volume": 571962.0}, {"date": "2025-05-01", "close": 8.33, "volume": 456361.0}, {"date": "2025-05-02", "close": 8.41, "volume": 417836.0}, {"date": "2025-05-05", "close": 8.37, "volume": 480288.0}, {"date": "2025-05-06", "close": 8.32, "volume": 417317.0}, {"date": "2025-05-07", "close": 8.29, "volume": 370163.0}, {"date": "2025-05-08", "close": 8.33, "volume": 503335.0}, {"date": "2025-05-09", "close": 8.34, "volume": 294438.0}, {"date": "2025-05-12", "close": 8.47, "volume": 586261.0}, {"date": "2025-05-13", "close": 8.52, "volume": 525631.0}, {"date": "2025-05-14", "close": 8.49, "volume": 682481.0}, {"date": "2025-05-15", "close": 8.47, "volume": 826455.0}, {"date": "2025-05-16", "close": 8.58, "volume": 468864.0}, {"date": "2025-05-19", "close": 8.55, "volume": 477133.0}, {"date": "2025-05-20", "close": 8.61, "volume": 526669.0}, {"date": "2025-05-21", "close": 8.54, "volume": 511572.0}, {"date": "2025-05-22", "close": 8.46, "volume": 473243.0}, {"date": "2025-05-23", "close": 8.44, "volume": 508195.0}, {"date": "2025-05-27", "close": 8.51, "volume": 425488.0}, {"date": "2025-05-28", "close": 8.47, "volume": 531938.0}, {"date": "2025-05-29", "close": 8.5, "volume": 340296.0}, {"date": "2025-05-30", "close": 8.52, "volume": 607453.0}, {"date": "2025-06-02", "close": 8.55, "volume": 498284.0}, {"date": "2025-06-03", "close": 8.6, "volume": 360643.0}, {"date": "2025-06-04", "close": 8.56, "volume": 412903.0}, {"date": "2025-06-05", "close": 8.6, "volume": 473501.0}, {"date": "2025-06-06", "close": 8.64, "volume": 339923.0}, {"date": "2025-06-09", "close": 8.62, "volume": 397760.0}, {"date": "2025-06-10", "close": 8.64, "volume": 400271.0}, {"date": "2025-06-11", "close": 8.7, "volume": 365186.0}, {"date": "2025-06-12", "close": 8.67, "volume": 366871.0}, {"date": "2025-06-13", "close": 8.66, "volume": 479422.0}, {"date": "2025-06-16", "close": 8.7, "volume": 435522.0}, {"date": "2025-06-17", "close": 8.67, "volume": 377177.0}, {"date": "2025-06-18", "close": 8.66, "volume": 330093.0}, {"date": "2025-06-20", "close": 8.63, "volume": 400172.0}, {"date": "2025-06-23", "close": 8.59, "volume": 486385.0}, {"date": "2025-06-24", "close": 8.71, "volume": 528016.0}, {"date": "2025-06-25", "close": 8.71, "volume": 492225.0}, {"date": "2025-06-26", "close": 8.68, "volume": 765408.0}, {"date": "2025-06-27", "close": 8.78, "volume": 376082.0}, {"date": "2025-06-30", "close": 8.86, "volume": 644337.0}, {"date": "2025-07-01", "close": 8.91, "volume": 450789.0}, {"date": "2025-07-02", "close": 8.98, "volume": 390098.0}, {"date": "2025-07-03", "close": 9.02, "volume": 267465.0}, {"date": "2025-07-07", "close": 8.93, "volume": 326032.0}, {"date": "2025-07-08", "close": 8.93, "volume": 342111.0}, {"date": "2025-07-09", "close": 8.96, "volume": 339247.0}, {"date": "2025-07-10", "close": 8.98, "volume": 236988.0}, {"date": "2025-07-11", "close": 8.99, "volume": 292888.0}, {"date": "2025-07-14", "close": 8.92, "volume": 445774.0}, {"date": "2025-07-15", "close": 8.95, "volume": 463931.0}, {"date": "2025-07-16", "close": 8.9, "volume": 410041.0}, {"date": "2025-07-17", "close": 9.01, "volume": 469270.0}, {"date": "2025-07-18", "close": 8.97, "volume": 838539.0}, {"date": "2025-07-21", "close": 9.05, "volume": 418931.0}, {"date": "2025-07-22", "close": 9.05, "volume": 549146.0}, {"date": "2025-07-23", "close": 9.12, "volume": 993466.0}, {"date": "2025-07-24", "close": 9.03, "volume": 551286.0}, {"date": "2025-07-25", "close": 9.07, "volume": 660435.0}, {"date": "2025-07-28", "close": 9.03, "volume": 286495.0}, {"date": "2025-07-29", "close": 8.98, "volume": 364838.0}, {"date": "2025-07-30", "close": 8.97, "volume": 475966.0}, {"date": "2025-07-31", "close": 8.93, "volume": 542591.0}, {"date": "2025-08-01", "close": 8.8, "volume": 528569.0}, {"date": "2025-08-04", "close": 8.89, "volume": 293943.0}, {"date": "2025-08-05", "close": 8.87, "volume": 467060.0}, {"date": "2025-08-06", "close": 8.91, "volume": 661203.0}, {"date": "2025-08-07", "close": 8.96, "volume": 576807.0}, {"date": "2025-08-08", "close": 9.09, "volume": 918094.0}, {"date": "2025-08-11", "close": 9.1, "volume": 463504.0}, {"date": "2025-08-12", "close": 9.15, "volume": 437696.0}, {"date": "2025-08-13", "close": 9.16, "volume": 603892.0}, {"date": "2025-08-14", "close": 9.14, "volume": 376236.0}, {"date": "2025-08-15", "close": 9.1, "volume": 417239.0}, {"date": "2025-08-18", "close": 9.15, "volume": 430508.0}, {"date": "2025-08-19", "close": 9.09, "volume": 562655.0}, {"date": "2025-08-20", "close": 9.09, "volume": 717301.0}, {"date": "2025-08-21", "close": 9.07, "volume": 575613.0}, {"date": "2025-08-22", "close": 9.1, "volume": 454280.0}, {"date": "2025-08-25", "close": 9.11, "volume": 345429.0}, {"date": "2025-08-26", "close": 9.1, "volume": 531547.0}, {"date": "2025-08-27", "close": 9.11, "volume": 344257.0}, {"date": "2025-08-28", "close": 9.13, "volume": 475746.0}, {"date": "2025-08-29", "close": 9.13, "volume": 528300.0}, {"date": "2025-09-02", "close": 9.08, "volume": 544490.0}, {"date": "2025-09-03", "close": 9.1, "volume": 402691.0}, {"date": "2025-09-04", "close": 9.12, "volume": 458438.0}, {"date": "2025-09-05", "close": 9.12, "volume": 374428.0}, {"date": "2025-09-08", "close": 9.19, "volume": 573412.0}, {"date": "2025-09-09", "close": 9.21, "volume": 577566.0}, {"date": "2025-09-10", "close": 9.26, "volume": 381760.0}, {"date": "2025-09-11", "close": 9.34, "volume": 475134.0}, {"date": "2025-09-12", "close": 9.34, "volume": 528844.0}, {"date": "2025-09-15", "close": 9.38, "volume": 520050.0}, {"date": "2025-09-16", "close": 9.37, "volume": 535783.0}, {"date": "2025-09-17", "close": 9.43, "volume": 487819.0}, {"date": "2025-09-18", "close": 9.45, "volume": 405948.0}, {"date": "2025-09-19", "close": 9.46, "volume": 638588.0}, {"date": "2025-09-22", "close": 9.5, "volume": 519804.0}, {"date": "2025-09-23", "close": 9.39, "volume": 476227.0}, {"date": "2025-09-24", "close": 9.35, "volume": 417539.0}, {"date": "2025-09-25", "close": 9.31, "volume": 393760.0}, {"date": "2025-09-26", "close": 9.37, "volume": 222224.0}, {"date": "2025-09-29", "close": 9.4, "volume": 415480.0}, {"date": "2025-09-30", "close": 9.46, "volume": 735951.0}, {"date": "2025-10-01", "close": 9.5, "volume": 551542.0}, {"date": "2025-10-02", "close": 9.54, "volume": 434515.0}, {"date": "2025-10-03", "close": 9.55, "volume": 492148.0}, {"date": "2025-10-06", "close": 9.62, "volume": 722982.0}, {"date": "2025-10-07", "close": 9.64, "volume": 500102.0}, {"date": "2025-10-08", "close": 9.68, "volume": 412867.0}, {"date": "2025-10-09", "close": 9.66, "volume": 573577.0}, {"date": "2025-10-10", "close": 9.41, "volume": 870161.0}, {"date": "2025-10-13", "close": 9.54, "volume": 598839.0}, {"date": "2025-10-14", "close": 9.53, "volume": 768484.0}, {"date": "2025-10-15", "close": 9.61, "volume": 572100.0}, {"date": "2025-10-16", "close": 9.51, "volume": 531738.0}, {"date": "2025-10-17", "close": 9.6, "volume": 559530.0}, {"date": "2025-10-20", "close": 9.69, "volume": 714226.0}, {"date": "2025-10-21", "close": 9.74, "volume": 600153.0}, {"date": "2025-10-22", "close": 9.65, "volume": 653481.0}, {"date": "2025-10-23", "close": 9.72, "volume": 628340.0}, {"date": "2025-10-24", "close": 9.66, "volume": 487939.0}, {"date": "2025-10-27", "close": 9.6, "volume": 741909.0}, {"date": "2025-10-28", "close": 9.6, "volume": 396171.0}, {"date": "2025-10-29", "close": 9.54, "volume": 419878.0}, {"date": "2025-10-30", "close": 9.54, "volume": 567422.0}, {"date": "2025-10-31", "close": 9.59, "volume": 642382.0}, {"date": "2025-11-03", "close": 9.58, "volume": 432809.0}, {"date": "2025-11-04", "close": 9.46, "volume": 672698.0}, {"date": "2025-11-05", "close": 9.46, "volume": 522247.0}, {"date": "2025-11-06", "close": 9.3, "volume": 989641.0}, {"date": "2025-11-07", "close": 9.2, "volume": 765415.0}, {"date": "2025-11-10", "close": 9.46, "volume": 516814.0}, {"date": "2025-11-11", "close": 9.5, "volume": 396676.0}, {"date": "2025-11-12", "close": 9.53, "volume": 333635.0}, {"date": "2025-11-13", "close": 9.43, "volume": 294747.0}, {"date": "2025-11-14", "close": 9.43, "volume": 482862.0}, {"date": "2025-11-17", "close": 9.34, "volume": 471789.0}, {"date": "2025-11-18", "close": 9.32, "volume": 468930.0}, {"date": "2025-11-19", "close": 9.36, "volume": 497045.0}, {"date": "2025-11-20", "close": 9.29, "volume": 681041.0}, {"date": "2025-11-21", "close": 9.26, "volume": 726288.0}, {"date": "2025-11-24", "close": 9.32, "volume": 395802.0}, {"date": "2025-11-25", "close": 9.34, "volume": 588661.0}, {"date": "2025-11-26", "close": 9.55, "volume": 514421.0}, {"date": "2025-11-28", "close": 9.66, "volume": 528931.0}, {"date": "2025-12-01", "close": 9.62, "volume": 456059.0}, {"date": "2025-12-02", "close": 9.6, "volume": 456736.0}, {"date": "2025-12-03", "close": 9.64, "volume": 381204.0}, {"date": "2025-12-04", "close": 9.68, "volume": 337725.0}, {"date": "2025-12-05", "close": 9.68, "volume": 391357.0}, {"date": "2025-12-08", "close": 9.66, "volume": 376757.0}, {"date": "2025-12-09", "close": 9.65, "volume": 328717.0}, {"date": "2025-12-10", "close": 9.7, "volume": 555934.0}, {"date": "2025-12-11", "close": 9.77, "volume": 427125.0}, {"date": "2025-12-12", "close": 9.69, "volume": 345534.0}, {"date": "2025-12-15", "close": 9.71, "volume": 324190.0}, {"date": "2025-12-16", "close": 9.64, "volume": 356201.0}, {"date": "2025-12-17", "close": 9.6, "volume": 399746.0}, {"date": "2025-12-18", "close": 9.71, "volume": 468161.0}, {"date": "2025-12-19", "close": 9.84, "volume": 565608.0}, {"date": "2025-12-22", "close": 9.96, "volume": 681092.0}, {"date": "2025-12-23", "close": 9.92, "volume": 600835.0}, {"date": "2025-12-24", "close": 9.98, "volume": 288839.0}, {"date": "2025-12-26", "close": 9.98, "volume": 588339.0}, {"date": "2025-12-29", "close": 9.98, "volume": 417612.0}, {"date": "2025-12-30", "close": 9.98, "volume": 753014.0}, {"date": "2025-12-31", "close": 9.75, "volume": 970539.0}, {"date": "2026-01-02", "close": 9.7, "volume": 1160313.0}, {"date": "2026-01-05", "close": 9.8, "volume": 543813.0}, {"date": "2026-01-06", "close": 9.89, "volume": 432864.0}, {"date": "2026-01-07", "close": 9.84, "volume": 296410.0}, {"date": "2026-01-08", "close": 9.84, "volume": 431809.0}, {"date": "2026-01-09", "close": 9.97, "volume": 484430.0}, {"date": "2026-01-12", "close": 10.13, "volume": 799700.0}, {"date": "2026-01-13", "close": 10.1, "volume": 670254.0}, {"date": "2026-01-14", "close": 10.0, "volume": 638480.0}, {"date": "2026-01-15", "close": 10.01, "volume": 405376.0}, {"date": "2026-01-16", "close": 9.92, "volume": 866192.0}, {"date": "2026-01-20", "close": 9.92, "volume": 653169.0}, {"date": "2026-01-21", "close": 10.03, "volume": 570279.0}, {"date": "2026-01-22", "close": 10.1, "volume": 740355.0}, {"date": "2026-01-23", "close": 10.0, "volume": 366890.0}, {"date": "2026-01-26", "close": 9.97, "volume": 489450.0}, {"date": "2026-01-27", "close": 9.99, "volume": 379967.0}, {"date": "2026-01-28", "close": 9.94, "volume": 252755.0}, {"date": "2026-01-29", "close": 9.99, "volume": 468733.0}, {"date": "2026-01-30", "close": 9.96, "volume": 569950.0}, {"date": "2026-02-02", "close": 9.99, "volume": 830891.0}, {"date": "2026-02-03", "close": 9.96, "volume": 388678.0}, {"date": "2026-02-04", "close": 9.98, "volume": 778365.0}, {"date": "2026-02-05", "close": 9.94, "volume": 488077.0}, {"date": "2026-02-06", "close": 10.12, "volume": 490921.0}, {"date": "2026-02-09", "close": 10.22, "volume": 446880.0}, {"date": "2026-02-10", "close": 10.26, "volume": 419091.0}, {"date": "2026-02-11", "close": 10.34, "volume": 492318.0}, {"date": "2026-02-12", "close": 10.31, "volume": 558252.0}, {"date": "2026-02-13", "close": 10.36, "volume": 617620.0}, {"date": "2026-02-17", "close": 10.42, "volume": 704529.0}, {"date": "2026-02-18", "close": 10.62, "volume": 897894.0}, {"date": "2026-02-19", "close": 10.6, "volume": 836991.0}, {"date": "2026-02-20", "close": 10.57, "volume": 533552.0}, {"date": "2026-02-23", "close": 10.52, "volume": 464529.0}, {"date": "2026-02-24", "close": 10.64, "volume": 416765.0}, {"date": "2026-02-25", "close": 10.69, "volume": 549585.0}, {"date": "2026-02-26", "close": 10.7, "volume": 442388.0}, {"date": "2026-02-27", "close": 10.61, "volume": 821842.0}, {"date": "2026-03-02", "close": 10.57, "volume": 758149.0}, {"date": "2026-03-03", "close": 10.24, "volume": 1018502.0}, {"date": "2026-03-04", "close": 10.14, "volume": 861022.0}, {"date": "2026-03-05", "close": 9.85, "volume": 1187973.0}, {"date": "2026-03-06", "close": 9.65, "volume": 1175144.0}, {"date": "2026-03-09", "close": 9.57, "volume": 1138759.0}, {"date": "2026-03-10", "close": 9.71, "volume": 539982.0}, {"date": "2026-03-11", "close": 9.71, "volume": 657544.0}, {"date": "2026-03-12", "close": 9.53, "volume": 817990.0}, {"date": "2026-03-13", "close": 9.47, "volume": 538277.0}, {"date": "2026-03-16", "close": 9.66, "volume": 450568.0}, {"date": "2026-03-17", "close": 9.75, "volume": 459186.0}, {"date": "2026-03-18", "close": 9.66, "volume": 520942.0}, {"date": "2026-03-19", "close": 9.61, "volume": 390839.0}, {"date": "2026-03-20", "close": 9.39, "volume": 471023.0}, {"date": "2026-03-23", "close": 9.65, "volume": 677720.0}, {"date": "2026-03-24", "close": 9.5, "volume": 509482.0}, {"date": "2026-03-25", "close": 9.48, "volume": 518983.0}, {"date": "2026-03-26", "close": 9.12, "volume": 1004841.0}, {"date": "2026-03-27", "close": 8.81, "volume": 1235469.0}, {"date": "2026-03-30", "close": 8.85, "volume": 561091.0}, {"date": "2026-03-31", "close": 9.21, "volume": 650940.0}, {"date": "2026-04-01", "close": 9.46, "volume": 587564.0}, {"date": "2026-04-02", "close": 9.36, "volume": 393361.0}, {"date": "2026-04-06", "close": 9.5, "volume": 392685.0}, {"date": "2026-04-07", "close": 9.44, "volume": 526400.0}, {"date": "2026-04-08", "close": 9.72, "volume": 461406.0}, {"date": "2026-04-09", "close": 9.81, "volume": 383047.0}, {"date": "2026-04-10", "close": 9.81, "volume": 325256.0}, {"date": "2026-04-13", "close": 9.93, "volume": 555213.0}, {"date": "2026-04-14", "close": 10.06, "volume": 733025.0}, {"date": "2026-04-15", "close": 10.05, "volume": 443884.0}, {"date": "2026-04-16", "close": 10.05, "volume": 562938.0}, {"date": "2026-04-17", "close": 10.21, "volume": 615254.0}, {"date": "2026-04-20", "close": 10.26, "volume": 524406.0}, {"date": "2026-04-21", "close": 10.15, "volume": 558148.0}, {"date": "2026-04-22", "close": 10.02, "volume": 456171.0}, {"date": "2026-04-23", "close": 9.94, "volume": 595720.0}, {"date": "2026-04-24", "close": 10.02, "volume": 288792.0}, {"date": "2026-04-27", "close": 10.12, "volume": 305679.0}, {"date": "2026-04-28", "close": 10.01, "volume": 339259.0}, {"date": "2026-04-29", "close": 10.07, "volume": 292414.0}, {"date": "2026-04-30", "close": 10.18, "volume": 657454.0}, {"date": "2026-05-01", "close": 10.28, "volume": 387363.0}, {"date": "2026-05-04", "close": 10.22, "volume": 386321.0}, {"date": "2026-05-05", "close": 10.25, "volume": 389724.0}, {"date": "2026-05-06", "close": 10.4, "volume": 381709.0}, {"date": "2026-05-07", "close": 10.37, "volume": 301424.0}, {"date": "2026-05-08", "close": 10.52, "volume": 329363.0}, {"date": "2026-05-11", "close": 10.57, "volume": 355166.0}, {"date": "2026-05-12", "close": 10.45, "volume": 299564.0}, {"date": "2026-05-13", "close": 10.53, "volume": 282675.0}, {"date": "2026-05-14", "close": 10.49, "volume": 284766.0}, {"date": "2026-05-15", "close": 10.4, "volume": 360076.0}, {"date": "2026-05-18", "close": 10.37, "volume": 458860.0}, {"date": "2026-05-19", "close": 10.4, "volume": 397124.0}, {"date": "2026-05-20", "close": 10.5, "volume": 324588.0}, {"date": "2026-05-21", "close": 10.42, "volume": 476260.0}, {"date": "2026-05-22", "close": 10.41, "volume": 228575.0}, {"date": "2026-05-26", "close": 10.48, "volume": 388022.0}, {"date": "2026-05-27", "close": 10.42, "volume": 260200.0}, {"date": "2026-05-28", "close": 10.48, "volume": 472879.0}, {"date": "2026-05-29", "close": 10.45, "volume": 478375.0}, {"date": "2026-06-01", "close": 10.48, "volume": 620424.0}, {"date": "2026-06-02", "close": 10.63, "volume": 728737.0}, {"date": "2026-06-03", "close": 10.46, "volume": 589829.0}, {"date": "2026-06-04", "close": 10.45, "volume": 410880.0}, {"date": "2026-06-05", "close": 10.24, "volume": 531356.0}, {"date": "2026-06-08", "close": 10.13, "volume": 613032.0}, {"date": "2026-06-09", "close": 10.16, "volume": 558124.0}, {"date": "2026-06-10", "close": 10.06, "volume": 437719.0}, {"date": "2026-06-11", "close": 10.28, "volume": 339672.0}, {"date": "2026-06-12", "close": 10.37, "volume": 559926.0}, {"date": "2026-06-15", "close": 10.51, "volume": 445547.0}, {"date": "2026-06-16", "close": 10.45, "volume": 287274.0}, {"date": "2026-06-17", "close": 10.32, "volume": 403799.0}, {"date": "2026-06-18", "close": 10.41, "volume": 335610.0}, {"date": "2026-06-22", "close": 10.39, "volume": 357633.0}, {"date": "2026-06-23", "close": 10.13, "volume": 356587.0}, {"date": "2026-06-24", "close": 10.08, "volume": 362590.0}, {"date": "2026-06-25", "close": 10.17, "volume": 257034.0}, {"date": "2026-06-26", "close": 10.2, "volume": 422694.0}, {"date": "2026-06-29", "close": 10.33, "volume": 440866.0}, {"date": "2026-06-30", "close": 10.31, "volume": 619520.0}, {"date": "2026-07-01", "close": 10.26, "volume": 311215.0}, {"date": "2026-07-02", "close": 10.34, "volume": 384075.0}, {"date": "2026-07-06", "close": 10.45, "volume": 225889.0}, {"date": "2026-07-07", "close": 10.33, "volume": 449933.0}, {"date": "2026-07-08", "close": 10.29, "volume": 305067.0}, {"date": "2026-07-09", "close": 10.39, "volume": 192611.0}, {"date": "2026-07-10", "close": 10.43, "volume": 323928.0}, {"date": "2026-07-13", "close": 10.37, "volume": 268074.0}, {"date": "2026-07-14", "close": 10.45, "volume": 300636.0}, {"date": "2026-07-15", "close": 10.6, "volume": 367878.0}, {"date": "2026-07-16", "close": 10.57, "volume": 301339.0}, {"date": "2026-07-17", "close": 10.46, "volume": 458373.0}, {"date": "2026-07-20", "close": 10.5, "volume": 288117.0}, {"date": "2026-07-21", "close": 10.6, "volume": 630210.0}, {"date": "2026-07-22", "close": 10.63, "volume": 393348.0}, {"date": "2026-07-23", "close": 10.46, "volume": 542131.0}, {"date": "2026-07-24", "close": 10.4, "volume": 400486.0}, {"date": "2026-07-27", "close": 10.46, "volume": 296164.0}, {"date": "2026-07-28", "close": 10.38, "volume": 460476.0}, {"date": "2026-07-29", "close": 10.24, "volume": 759069.0}, {"date": "2026-07-30", "close": 10.41, "volume": 565286.0}, {"date": "2026-07-31", "close": 10.54, "volume": 498205.0}, {"date": "2026-08-03", "close": 10.5, "volume": 576002.0}, {"date": "2026-08-04", "close": 10.67, "volume": 559766.0}, {"date": "2026-08-05", "close": 10.61, "volume": 367835.0}, {"date": "2026-08-06", "close": 10.64, "volume": 231894.0}, {"date": "2026-08-07", "close": 10.66, "volume": 509146.0}], "refreshing": true}