{"ticker": "CFFN", "overview": {"cik": "1490906", "ticker": "CFFN", "name": "Capitol Federal Financial, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001976572-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001490906-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001490906-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "JUNE 30, 2026 FORM 10-Q", "accession": "0001490906-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000425", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT, ITEMS 2.02, 7.01, AND 9.01", "accession": "0001490906-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "MARCH 31, 2026 FORM 10-Q", "accession": "0001490906-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-05", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001161", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000225", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT, ITEMS 2.02, 7.01, AND 9.01", "accession": "0001490906-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000517", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-08", "title": "CFFN FORM S-8", "accession": "0001490906-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000842", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-06", "title": "DECEMBER 31, 2025 FORM 10-Q", "accession": "0001490906-26-000011", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-02-02", "title": "CURRENT REPORT, ITEM 5.02", "accession": "0001490906-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-29", "title": "CURRENT REPORT, ITEMS 5.07, 7.01 AND 9.01", "accession": "0001490906-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001490906-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-23", "title": "PRESS RELEASE ANNOUNCING ANNUAL MEETING PRESENTATION AVAILABILITY", "accession": "0001490906-26-000002", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000273", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001482480-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001338346-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001560043-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001220300-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001185016-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001770707-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CFFN", "has_prices": true, "as_of": "2026-10-30", "last": 8.43, "prev_close": 8.54, "change": -0.10999999999999943, "change_pct": -0.012880562060889864, "session_volume": 869872.0, "vwap_5": 8.473282990112061, "vwap_20": 8.34522269671081, "vwap_60": 8.559882787822277, "vwap_250": 7.736584394398855, "high_52w": 9.19, "low_52w": 6.09, "avg_volume_20": 1132060.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001976572-26-000005", "src": "INSIDERS", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "William Joseph Skrobacz Jr", "who_key": "Skrobacz William Joseph Jr", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on CFFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976572/000197657226000005/0001976572-26-000005-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "13DG-0000093751-26-000425", "src": "13DG", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "Capitol Federal Financial, Inc.", "who_key": "Capitol Federal Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Capitol Federal Financial, Inc. takes a 5% passive stake in CFFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1490906/0000093751-26-000425-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000921895-26-001161", "src": "13DG", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "Capitol Federal Financial, Inc.", "who_key": "Capitol Federal Financial, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Capitol Federal Financial, Inc. takes a 5.1% activist stake in CFFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1490906/0000921895-26-001161-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0002100121-26-000225", "src": "13DG", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "Capitol Federal Financial, Inc.", "who_key": "Capitol Federal Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Capitol Federal Financial, Inc. crosses 5% of CFFN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490906/0002100121-26-000225-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000354204-26-000517", "src": "13DG", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "Capitol Federal Financial, Inc.", "who_key": "Capitol Federal Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Capitol Federal Financial, Inc. crosses 5% of CFFN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490906/0000354204-26-000517-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000425", "src": "13DG", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "Capitol Federal Financial, Inc.", "who_key": "Capitol Federal Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Capitol Federal Financial, Inc. takes a 5% passive stake in CFFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1490906/0000093751-26-000425-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000921895-26-001161", "src": "13DG", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "Capitol Federal Financial, Inc.", "who_key": "Capitol Federal Financial, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Capitol Federal Financial, Inc. takes a 5.1% activist stake in CFFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1490906/0000921895-26-001161-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0002100121-26-000225", "src": "13DG", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "Capitol Federal Financial, Inc.", "who_key": "Capitol Federal Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Capitol Federal Financial, Inc. crosses 5% of CFFN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490906/0002100121-26-000225-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000354204-26-000517", "src": "13DG", "ticker": "CFFN", "cik": "1490906", "company": "Capitol Federal Financial, Inc.", "company_raw": "Capitol Federal Financial, Inc.", "who": "Capitol Federal Financial, Inc.", "who_key": "Capitol Federal Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Capitol Federal Financial, Inc. crosses 5% of CFFN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490906/0000354204-26-000517-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Capitol Federal Financial, Inc. - Common Stock", "new_value": "Capitol Federal Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001490906", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001490906", "applied": 1, "detected_at": "2026-09-10T23:39:14.268273"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001976572-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001490906-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001490906-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "JUNE 30, 2026 FORM 10-Q", "accession": "0001490906-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000425", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT, ITEMS 2.02, 7.01, AND 9.01", "accession": "0001490906-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "MARCH 31, 2026 FORM 10-Q", "accession": "0001490906-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-05", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001161", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000225", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT, ITEMS 2.02, 7.01, AND 9.01", "accession": "0001490906-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000517", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-08", "title": "CFFN FORM S-8", "accession": "0001490906-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000842", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-06", "title": "DECEMBER 31, 2025 FORM 10-Q", "accession": "0001490906-26-000011", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-02-02", "title": "CURRENT REPORT, ITEM 5.02", "accession": "0001490906-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-29", "title": "CURRENT REPORT, ITEMS 5.07, 7.01 AND 9.01", "accession": "0001490906-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001490906-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-23", "title": "PRESS RELEASE ANNOUNCING ANNUAL MEETING PRESENTATION AVAILABILITY", "accession": "0001490906-26-000002", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000273", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001482480-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001338346-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001560043-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001220300-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001185016-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001770707-26-000002", "price_sensitive": false}], "performance": {"ticker": "CFFN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 14.67, "volume": 615295.0}, {"date": "2016-11-01", "close": 14.49, "volume": 524919.0}, {"date": "2016-11-02", "close": 14.33, "volume": 425685.0}, {"date": "2016-11-03", "close": 14.41, "volume": 448628.0}, {"date": "2016-11-04", "close": 14.39, "volume": 348710.0}, {"date": "2016-11-07", "close": 14.67, "volume": 330695.0}, {"date": "2016-11-08", "close": 14.64, "volume": 333822.0}, {"date": "2016-11-09", "close": 15.13, "volume": 625736.0}, {"date": "2016-11-10", "close": 15.67, "volume": 688921.0}, {"date": "2016-11-11", "close": 16.07, "volume": 1013653.0}, {"date": "2016-11-14", "close": 16.32, "volume": 648404.0}, {"date": "2016-11-15", "close": 16.38, "volume": 592327.0}, {"date": "2016-11-16", "close": 16.12, "volume": 697887.0}, {"date": "2016-11-17", "close": 16.13, "volume": 489404.0}, {"date": "2016-11-18", "close": 16.22, "volume": 621280.0}, {"date": "2016-11-21", "close": 16.19, "volume": 684409.0}, {"date": "2016-11-22", "close": 16.09, "volume": 860624.0}, {"date": "2016-11-23", "close": 15.84, "volume": 2370913.0}, {"date": "2016-11-25", "close": 15.99, "volume": 576269.0}, {"date": "2016-11-28", "close": 15.88, "volume": 459556.0}, {"date": "2016-11-29", "close": 16.01, "volume": 676240.0}, {"date": "2016-11-30", "close": 15.91, "volume": 497915.0}, {"date": "2016-12-01", "close": 16.03, "volume": 579922.0}, {"date": "2016-12-02", "close": 15.96, "volume": 501951.0}, {"date": "2016-12-05", "close": 16.11, "volume": 635820.0}, {"date": "2016-12-06", "close": 16.1, "volume": 940711.0}, {"date": "2016-12-07", "close": 16.35, "volume": 868511.0}, {"date": "2016-12-08", "close": 16.51, "volume": 822681.0}, {"date": "2016-12-09", "close": 16.62, "volume": 668408.0}, {"date": "2016-12-12", "close": 16.24, "volume": 958527.0}, {"date": "2016-12-13", "close": 16.37, "volume": 611228.0}, {"date": "2016-12-14", "close": 16.23, "volume": 578417.0}, {"date": "2016-12-15", "close": 16.34, "volume": 838907.0}, {"date": "2016-12-16", "close": 16.34, "volume": 1199416.0}, {"date": "2016-12-19", "close": 16.41, "volume": 427102.0}, {"date": "2016-12-20", "close": 16.4, "volume": 583354.0}, {"date": "2016-12-21", "close": 16.39, "volume": 370639.0}, {"date": "2016-12-22", "close": 16.5, "volume": 472455.0}, {"date": "2016-12-23", "close": 16.45, "volume": 293079.0}, {"date": "2016-12-27", "close": 16.66, "volume": 441246.0}, {"date": "2016-12-28", "close": 16.92, "volume": 1670907.0}, {"date": "2016-12-29", "close": 16.68, "volume": 1683389.0}, {"date": "2016-12-30", "close": 16.46, "volume": 654477.0}, {"date": "2017-01-03", "close": 16.68, "volume": 1167668.0}, {"date": "2017-01-04", "close": 16.82, "volume": 968695.0}, {"date": "2017-01-05", "close": 16.43, "volume": 1023047.0}, {"date": "2017-01-06", "close": 16.36, "volume": 652479.0}, {"date": "2017-01-09", "close": 16.24, "volume": 845845.0}, {"date": "2017-01-10", "close": 16.38, "volume": 668271.0}, {"date": "2017-01-11", "close": 16.39, "volume": 601262.0}, {"date": "2017-01-12", "close": 16.15, "volume": 564450.0}, {"date": "2017-01-13", "close": 16.19, "volume": 495904.0}, {"date": "2017-01-17", "close": 15.84, "volume": 512091.0}, {"date": "2017-01-18", "close": 15.95, "volume": 518256.0}, {"date": "2017-01-19", "close": 15.89, "volume": 451610.0}, {"date": "2017-01-20", "close": 15.92, "volume": 457472.0}, {"date": "2017-01-23", "close": 15.84, "volume": 415284.0}, {"date": "2017-01-24", "close": 15.97, "volume": 544878.0}, {"date": "2017-01-25", "close": 16.03, "volume": 725202.0}, {"date": "2017-01-26", "close": 16.075, "volume": 394377.0}, {"date": "2017-01-27", "close": 15.8, "volume": 617810.0}, {"date": "2017-01-30", "close": 15.41, "volume": 911215.0}, {"date": "2017-01-31", "close": 15.45, "volume": 876681.0}, {"date": "2017-02-01", "close": 15.29, "volume": 616747.0}, {"date": "2017-02-02", "close": 15.21, "volume": 494931.0}, {"date": "2017-02-03", "close": 15.42, "volume": 605553.0}, {"date": "2017-02-06", "close": 15.15, "volume": 875348.0}, {"date": "2017-02-07", "close": 15.11, "volume": 429530.0}, {"date": "2017-02-08", "close": 14.99, "volume": 474917.0}, {"date": "2017-02-09", "close": 15.18, "volume": 711058.0}, {"date": "2017-02-10", "close": 15.19, "volume": 438150.0}, {"date": "2017-02-13", "close": 15.18, "volume": 379556.0}, {"date": "2017-02-14", "close": 15.2, "volume": 492205.0}, {"date": "2017-02-15", "close": 15.19, "volume": 1272541.0}, {"date": "2017-02-16", "close": 15.3, "volume": 737844.0}, {"date": "2017-02-17", "close": 15.41, "volume": 951664.0}, {"date": "2017-02-21", "close": 15.31, "volume": 401660.0}, {"date": "2017-02-22", "close": 15.3, "volume": 675928.0}, {"date": "2017-02-23", "close": 15.37, "volume": 797504.0}, {"date": "2017-02-24", "close": 15.29, "volume": 490783.0}, {"date": "2017-02-27", "close": 15.28, "volume": 405263.0}, {"date": "2017-02-28", "close": 15.09, "volume": 494876.0}, {"date": "2017-03-01", "close": 15.32, "volume": 554178.0}, {"date": "2017-03-02", "close": 15.09, "volume": 386547.0}, {"date": "2017-03-03", "close": 15.05, "volume": 450752.0}, {"date": "2017-03-06", "close": 14.95, "volume": 423357.0}, {"date": "2017-03-07", "close": 14.88, "volume": 397357.0}, {"date": "2017-03-08", "close": 14.7, "volume": 574864.0}, {"date": "2017-03-09", "close": 14.68, "volume": 723073.0}, {"date": "2017-03-10", "close": 14.72, "volume": 399944.0}, {"date": "2017-03-13", "close": 14.85, "volume": 746821.0}, {"date": "2017-03-14", "close": 14.82, "volume": 297463.0}, {"date": "2017-03-15", "close": 14.8, "volume": 393726.0}, {"date": "2017-03-16", "close": 14.85, "volume": 455617.0}, {"date": "2017-03-17", "close": 14.96, "volume": 1099994.0}, {"date": "2017-03-20", "close": 14.77, "volume": 411291.0}, {"date": "2017-03-21", "close": 14.45, "volume": 1157776.0}, {"date": "2017-03-22", "close": 14.41, "volume": 857307.0}, {"date": "2017-03-23", "close": 14.51, "volume": 637944.0}, {"date": "2017-03-24", "close": 14.39, "volume": 654698.0}, {"date": "2017-03-27", "close": 14.48, "volume": 528203.0}, {"date": "2017-03-28", "close": 14.53, "volume": 645881.0}, {"date": "2017-03-29", "close": 14.51, "volume": 653617.0}, {"date": "2017-03-30", "close": 14.66, "volume": 444320.0}, {"date": "2017-03-31", "close": 14.63, "volume": 691806.0}, {"date": "2017-04-03", "close": 14.65, "volume": 739601.0}, {"date": "2017-04-04", "close": 14.64, "volume": 593386.0}, {"date": "2017-04-05", "close": 14.44, "volume": 514370.0}, {"date": "2017-04-06", "close": 14.5, "volume": 551440.0}, {"date": "2017-04-07", "close": 14.485, "volume": 879306.0}, {"date": "2017-04-10", "close": 14.47, "volume": 480817.0}, {"date": "2017-04-11", "close": 14.61, "volume": 368112.0}, {"date": "2017-04-12", "close": 14.51, "volume": 343622.0}, {"date": "2017-04-13", "close": 14.3, "volume": 414743.0}, {"date": "2017-04-17", "close": 14.49, "volume": 325957.0}, {"date": "2017-04-18", "close": 14.495, "volume": 386109.0}, {"date": "2017-04-19", "close": 14.6, "volume": 463765.0}, {"date": "2017-04-20", "close": 14.73, "volume": 413735.0}, {"date": "2017-04-21", "close": 14.77, "volume": 449870.0}, {"date": "2017-04-24", "close": 14.94, "volume": 397439.0}, {"date": "2017-04-25", "close": 14.84, "volume": 503774.0}, {"date": "2017-04-26", "close": 14.87, "volume": 637408.0}, {"date": "2017-04-27", "close": 14.81, "volume": 499707.0}, {"date": "2017-04-28", "close": 14.63, "volume": 708432.0}, {"date": "2017-05-01", "close": 14.66, "volume": 572941.0}, {"date": "2017-05-02", "close": 14.48, "volume": 578310.0}, {"date": "2017-05-03", "close": 14.57, "volume": 374018.0}, {"date": "2017-05-04", "close": 14.66, "volume": 404059.0}, {"date": "2017-05-05", "close": 14.65, "volume": 350433.0}, {"date": "2017-05-08", "close": 14.55, "volume": 324906.0}, {"date": "2017-05-09", "close": 14.48, "volume": 395890.0}, {"date": "2017-05-10", "close": 14.51, "volume": 388176.0}, {"date": "2017-05-11", "close": 14.32, "volume": 374818.0}, {"date": "2017-05-12", "close": 14.16, "volume": 503806.0}, {"date": "2017-05-15", "close": 14.21, "volume": 459184.0}, {"date": "2017-05-16", "close": 14.07, "volume": 625161.0}, {"date": "2017-05-17", "close": 13.87, "volume": 728309.0}, {"date": "2017-05-18", "close": 13.95, "volume": 562629.0}, {"date": "2017-05-19", "close": 13.94, "volume": 651189.0}, {"date": "2017-05-22", "close": 13.93, "volume": 512806.0}, {"date": "2017-05-23", "close": 14.03, "volume": 421308.0}, {"date": "2017-05-24", "close": 13.93, "volume": 574929.0}, {"date": "2017-05-25", "close": 13.88, "volume": 327210.0}, {"date": "2017-05-26", "close": 13.88, "volume": 330285.0}, {"date": "2017-05-30", "close": 13.87, "volume": 394459.0}, {"date": "2017-05-31", "close": 13.82, "volume": 384030.0}, {"date": "2017-06-01", "close": 13.96, "volume": 543300.0}, {"date": "2017-06-02", "close": 14.0, "volume": 512971.0}, {"date": "2017-06-05", "close": 14.02, "volume": 369371.0}, {"date": "2017-06-06", "close": 13.85, "volume": 553248.0}, {"date": "2017-06-07", "close": 13.87, "volume": 443352.0}, {"date": "2017-06-08", "close": 14.2, "volume": 503201.0}, {"date": "2017-06-09", "close": 14.74, "volume": 725546.0}, {"date": "2017-06-12", "close": 14.59, "volume": 403905.0}, {"date": "2017-06-13", "close": 14.62, "volume": 406697.0}, {"date": "2017-06-14", "close": 14.4, "volume": 522248.0}, {"date": "2017-06-15", "close": 14.32, "volume": 386204.0}, {"date": "2017-06-16", "close": 14.25, "volume": 821771.0}, {"date": "2017-06-19", "close": 14.18, "volume": 441171.0}, {"date": "2017-06-20", "close": 13.91, "volume": 458249.0}, {"date": "2017-06-21", "close": 13.64, "volume": 690751.0}, {"date": "2017-06-22", "close": 13.66, "volume": 427812.0}, {"date": "2017-06-23", "close": 13.71, "volume": 854603.0}, {"date": "2017-06-26", "close": 13.82, "volume": 446600.0}, {"date": "2017-06-27", "close": 13.94, "volume": 499710.0}, {"date": "2017-06-28", "close": 14.13, "volume": 514922.0}, {"date": "2017-06-29", "close": 14.17, "volume": 390629.0}, {"date": "2017-06-30", "close": 14.21, "volume": 482560.0}, {"date": "2017-07-03", "close": 14.38, "volume": 269379.0}, {"date": "2017-07-05", "close": 14.21, "volume": 369673.0}, {"date": "2017-07-06", "close": 14.06, "volume": 479726.0}, {"date": "2017-07-07", "close": 14.2, "volume": 324590.0}, {"date": "2017-07-10", "close": 14.06, "volume": 291233.0}, {"date": "2017-07-11", "close": 14.02, "volume": 333706.0}, {"date": "2017-07-12", "close": 14.05, "volume": 259553.0}, {"date": "2017-07-13", "close": 14.04, "volume": 254882.0}, {"date": "2017-07-14", "close": 13.93, "volume": 343688.0}, {"date": "2017-07-17", "close": 13.93, "volume": 281810.0}, {"date": "2017-07-18", "close": 13.91, "volume": 282388.0}, {"date": "2017-07-19", "close": 13.95, "volume": 355787.0}, {"date": "2017-07-20", "close": 13.93, "volume": 541291.0}, {"date": "2017-07-21", "close": 13.96, "volume": 369599.0}, {"date": "2017-07-24", "close": 13.92, "volume": 298314.0}, {"date": "2017-07-25", "close": 14.09, "volume": 480796.0}, {"date": "2017-07-26", "close": 13.85, "volume": 652500.0}, {"date": "2017-07-27", "close": 14.07, "volume": 389640.0}, {"date": "2017-07-28", "close": 14.25, "volume": 395133.0}, {"date": "2017-07-31", "close": 14.26, "volume": 267317.0}, {"date": "2017-08-01", "close": 14.31, "volume": 355118.0}, {"date": "2017-08-02", "close": 14.25, "volume": 279834.0}, {"date": "2017-08-03", "close": 14.04, "volume": 304891.0}, {"date": "2017-08-04", "close": 14.04, "volume": 255665.0}, {"date": "2017-08-07", "close": 13.92, "volume": 308483.0}, {"date": "2017-08-08", "close": 13.9, "volume": 322315.0}, {"date": "2017-08-09", "close": 13.74, "volume": 304722.0}, {"date": "2017-08-10", "close": 13.63, "volume": 313539.0}, {"date": "2017-08-11", "close": 13.5, "volume": 445352.0}, {"date": "2017-08-14", "close": 13.76, "volume": 297834.0}, {"date": "2017-08-15", "close": 13.67, "volume": 262429.0}, {"date": "2017-08-16", "close": 13.65, "volume": 262151.0}, {"date": "2017-08-17", "close": 13.34, "volume": 488209.0}, {"date": "2017-08-18", "close": 13.4, "volume": 673309.0}, {"date": "2017-08-21", "close": 13.42, "volume": 203349.0}, {"date": "2017-08-22", "close": 13.48, "volume": 223895.0}, {"date": "2017-08-23", "close": 13.44, "volume": 279108.0}, {"date": "2017-08-24", "close": 13.51, "volume": 246612.0}, {"date": "2017-08-25", "close": 13.71, "volume": 321851.0}, {"date": "2017-08-28", "close": 13.8, "volume": 521655.0}, {"date": "2017-08-29", "close": 13.79, "volume": 449122.0}, {"date": "2017-08-30", "close": 13.66, "volume": 257100.0}, {"date": "2017-08-31", "close": 13.72, "volume": 267787.0}, {"date": "2017-09-01", "close": 13.79, "volume": 253794.0}, {"date": "2017-09-05", "close": 13.57, "volume": 298765.0}, {"date": "2017-09-06", "close": 13.58, "volume": 237938.0}, {"date": "2017-09-07", "close": 13.4, "volume": 302033.0}, {"date": "2017-09-08", "close": 13.52, "volume": 256433.0}, {"date": "2017-09-11", "close": 13.74, "volume": 353436.0}, {"date": "2017-09-12", "close": 13.9, "volume": 329067.0}, {"date": "2017-09-13", "close": 13.99, "volume": 296945.0}, {"date": "2017-09-14", "close": 14.005, "volume": 359420.0}, {"date": "2017-09-15", "close": 13.79, "volume": 1466102.0}, {"date": "2017-09-18", "close": 13.88, "volume": 615986.0}, {"date": "2017-09-19", "close": 13.94, "volume": 638048.0}, {"date": "2017-09-20", "close": 14.06, "volume": 881973.0}, {"date": "2017-09-21", "close": 14.15, "volume": 408686.0}, {"date": "2017-09-22", "close": 14.27, "volume": 401863.0}, {"date": "2017-09-25", "close": 14.27, "volume": 394581.0}, {"date": "2017-09-26", "close": 14.39, "volume": 427808.0}, {"date": "2017-09-27", "close": 14.75, "volume": 661541.0}, {"date": "2017-09-28", "close": 14.76, "volume": 577989.0}, {"date": "2017-09-29", "close": 14.7, "volume": 631415.0}, {"date": "2017-10-02", "close": 14.89, "volume": 531519.0}, {"date": "2017-10-03", "close": 14.87, "volume": 515539.0}, {"date": "2017-10-04", "close": 14.77, "volume": 355385.0}, {"date": "2017-10-05", "close": 14.9, "volume": 553976.0}, {"date": "2017-10-06", "close": 14.83, "volume": 245433.0}, {"date": "2017-10-09", "close": 14.8, "volume": 251057.0}, {"date": "2017-10-10", "close": 14.94, "volume": 255494.0}, {"date": "2017-10-11", "close": 14.89, "volume": 310508.0}, {"date": "2017-10-12", "close": 14.83, "volume": 186924.0}, {"date": "2017-10-13", "close": 14.86, "volume": 440302.0}, {"date": "2017-10-16", "close": 14.92, "volume": 378181.0}, {"date": "2017-10-17", "close": 14.84, "volume": 548953.0}, {"date": "2017-10-18", "close": 14.87, "volume": 342317.0}, {"date": "2017-10-19", "close": 14.97, "volume": 422685.0}, {"date": "2017-10-20", "close": 14.96, "volume": 341882.0}, {"date": "2017-10-23", "close": 14.88, "volume": 252986.0}, {"date": "2017-10-24", "close": 14.94, "volume": 571359.0}, {"date": "2017-10-25", "close": 14.94, "volume": 701964.0}, {"date": "2017-10-26", "close": 14.98, "volume": 348895.0}, {"date": "2017-10-27", "close": 14.44, "volume": 857106.0}, {"date": "2017-10-30", "close": 13.75, "volume": 1115597.0}, {"date": "2017-10-31", "close": 13.79, "volume": 530937.0}, {"date": "2017-11-01", "close": 13.67, "volume": 609774.0}, {"date": "2017-11-02", "close": 13.75, "volume": 474078.0}, {"date": "2017-11-03", "close": 13.65, "volume": 399113.0}, {"date": "2017-11-06", "close": 13.61, "volume": 248966.0}, {"date": "2017-11-07", "close": 13.32, "volume": 422992.0}, {"date": "2017-11-08", "close": 13.3, "volume": 496974.0}, {"date": "2017-11-09", "close": 13.27, "volume": 608878.0}, {"date": "2017-11-10", "close": 13.35, "volume": 440000.0}, {"date": "2017-11-13", "close": 13.47, "volume": 640071.0}, {"date": "2017-11-14", "close": 13.46, "volume": 426501.0}, {"date": "2017-11-15", "close": 13.32, "volume": 841204.0}, {"date": "2017-11-16", "close": 13.38, "volume": 976743.0}, {"date": "2017-11-17", "close": 13.42, "volume": 533905.0}, {"date": "2017-11-20", "close": 13.47, "volume": 699801.0}, {"date": "2017-11-21", "close": 13.43, "volume": 774076.0}, {"date": "2017-11-22", "close": 13.58, "volume": 707195.0}, {"date": "2017-11-24", "close": 13.51, "volume": 152848.0}, {"date": "2017-11-27", "close": 13.5, "volume": 323771.0}, {"date": "2017-11-28", "close": 13.76, "volume": 487886.0}, {"date": "2017-11-29", "close": 14.23, "volume": 486331.0}, {"date": "2017-11-30", "close": 14.06, "volume": 448262.0}, {"date": "2017-12-01", "close": 14.1, "volume": 514518.0}, {"date": "2017-12-04", "close": 14.18, "volume": 503292.0}, {"date": "2017-12-05", "close": 13.96, "volume": 375645.0}, {"date": "2017-12-06", "close": 13.8, "volume": 406532.0}, {"date": "2017-12-07", "close": 13.71, "volume": 390423.0}, {"date": "2017-12-08", "close": 13.66, "volume": 728515.0}, {"date": "2017-12-11", "close": 13.67, "volume": 524191.0}, {"date": "2017-12-12", "close": 13.59, "volume": 442284.0}, {"date": "2017-12-13", "close": 13.51, "volume": 526770.0}, {"date": "2017-12-14", "close": 13.37, "volume": 454132.0}, {"date": "2017-12-15", "close": 13.65, "volume": 965297.0}, {"date": "2017-12-18", "close": 13.84, "volume": 425274.0}, {"date": "2017-12-19", "close": 13.68, "volume": 333588.0}, {"date": "2017-12-20", "close": 13.64, "volume": 342624.0}, {"date": "2017-12-21", "close": 13.71, "volume": 310254.0}, {"date": "2017-12-22", "close": 13.65, "volume": 233361.0}, {"date": "2017-12-26", "close": 13.66, "volume": 342131.0}, {"date": "2017-12-27", "close": 13.52, "volume": 320761.0}, {"date": "2017-12-28", "close": 13.52, "volume": 367247.0}, {"date": "2017-12-29", "close": 13.41, "volume": 421444.0}, {"date": "2018-01-02", "close": 13.37, "volume": 446895.0}, {"date": "2018-01-03", "close": 13.35, "volume": 354854.0}, {"date": "2018-01-04", "close": 13.4, "volume": 250119.0}, {"date": "2018-01-05", "close": 13.46, "volume": 278010.0}, {"date": "2018-01-08", "close": 13.37, "volume": 331965.0}, {"date": "2018-01-09", "close": 13.37, "volume": 328483.0}, {"date": "2018-01-10", "close": 13.53, "volume": 414708.0}, {"date": "2018-01-11", "close": 13.69, "volume": 315811.0}, {"date": "2018-01-12", "close": 13.74, "volume": 328774.0}, {"date": "2018-01-16", "close": 13.53, "volume": 360463.0}, {"date": "2018-01-17", "close": 13.59, "volume": 358418.0}, {"date": "2018-01-18", "close": 13.41, "volume": 679189.0}, {"date": "2018-01-19", "close": 13.63, "volume": 378818.0}, {"date": "2018-01-22", "close": 13.63, "volume": 293691.0}, {"date": "2018-01-23", "close": 13.52, "volume": 239649.0}, {"date": "2018-01-24", "close": 13.46, "volume": 579138.0}, {"date": "2018-01-25", "close": 13.37, "volume": 271394.0}, {"date": "2018-01-26", "close": 13.27, "volume": 695987.0}, {"date": "2018-01-29", "close": 13.15, "volume": 802472.0}, {"date": "2018-01-30", "close": 13.12, "volume": 476334.0}, {"date": "2018-01-31", "close": 13.08, "volume": 432402.0}, {"date": "2018-02-01", "close": 13.15, "volume": 561158.0}, {"date": "2018-02-02", "close": 13.12, "volume": 634717.0}, {"date": "2018-02-05", "close": 12.65, "volume": 654154.0}, {"date": "2018-02-06", "close": 12.71, "volume": 675330.0}, {"date": "2018-02-07", "close": 12.795, "volume": 525689.0}, {"date": "2018-02-08", "close": 12.58, "volume": 619021.0}, {"date": "2018-02-09", "close": 12.77, "volume": 586860.0}, {"date": "2018-02-12", "close": 12.82, "volume": 397003.0}, {"date": "2018-02-13", "close": 12.83, "volume": 297170.0}, {"date": "2018-02-14", "close": 12.87, "volume": 692369.0}, {"date": "2018-02-15", "close": 12.9, "volume": 373245.0}, {"date": "2018-02-16", "close": 12.94, "volume": 516528.0}, {"date": "2018-02-20", "close": 12.76, "volume": 409862.0}, {"date": "2018-02-21", "close": 12.77, "volume": 323516.0}, {"date": "2018-02-22", "close": 12.71, "volume": 389951.0}, {"date": "2018-02-23", "close": 12.83, "volume": 403278.0}, {"date": "2018-02-26", "close": 12.86, "volume": 388982.0}, {"date": "2018-02-27", "close": 12.71, "volume": 413110.0}, {"date": "2018-02-28", "close": 12.49, "volume": 470071.0}, {"date": "2018-03-01", "close": 12.47, "volume": 426541.0}, {"date": "2018-03-02", "close": 12.62, "volume": 479883.0}, {"date": "2018-03-05", "close": 12.72, "volume": 489285.0}, {"date": "2018-03-06", "close": 12.83, "volume": 446680.0}, {"date": "2018-03-07", "close": 13.01, "volume": 415903.0}, {"date": "2018-03-08", "close": 12.9, "volume": 231601.0}, {"date": "2018-03-09", "close": 13.05, "volume": 294034.0}, {"date": "2018-03-12", "close": 12.99, "volume": 281860.0}, {"date": "2018-03-13", "close": 12.99, "volume": 230735.0}, {"date": "2018-03-14", "close": 12.85, "volume": 318581.0}, {"date": "2018-03-15", "close": 12.9, "volume": 294659.0}, {"date": "2018-03-16", "close": 12.91, "volume": 819231.0}, {"date": "2018-03-19", "close": 12.89, "volume": 317415.0}, {"date": "2018-03-20", "close": 12.77, "volume": 247591.0}, {"date": "2018-03-21", "close": 12.8, "volume": 254090.0}, {"date": "2018-03-22", "close": 12.6, "volume": 402290.0}, {"date": "2018-03-23", "close": 12.27, "volume": 522315.0}, {"date": "2018-03-26", "close": 12.48, "volume": 482788.0}, {"date": "2018-03-27", "close": 12.27, "volume": 439696.0}, {"date": "2018-03-28", "close": 12.41, "volume": 444690.0}, {"date": "2018-03-29", "close": 12.35, "volume": 468741.0}, {"date": "2018-04-02", "close": 12.27, "volume": 403933.0}, {"date": "2018-04-03", "close": 12.34, "volume": 395701.0}, {"date": "2018-04-04", "close": 12.46, "volume": 288387.0}, {"date": "2018-04-05", "close": 12.51, "volume": 324730.0}, {"date": "2018-04-06", "close": 12.35, "volume": 197522.0}, {"date": "2018-04-09", "close": 12.31, "volume": 199109.0}, {"date": "2018-04-10", "close": 12.53, "volume": 396173.0}, {"date": "2018-04-11", "close": 12.5, "volume": 332201.0}, {"date": "2018-04-12", "close": 12.67, "volume": 490417.0}, {"date": "2018-04-13", "close": 12.6, "volume": 345511.0}, {"date": "2018-04-16", "close": 12.66, "volume": 413985.0}, {"date": "2018-04-17", "close": 12.54, "volume": 391306.0}, {"date": "2018-04-18", "close": 12.47, "volume": 386141.0}, {"date": "2018-04-19", "close": 12.57, "volume": 282681.0}, {"date": "2018-04-20", "close": 12.58, "volume": 266142.0}, {"date": "2018-04-23", "close": 12.63, "volume": 221656.0}, {"date": "2018-04-24", "close": 12.78, "volume": 304208.0}, {"date": "2018-04-25", "close": 12.73, "volume": 323280.0}, {"date": "2018-04-26", "close": 12.63, "volume": 177679.0}, {"date": "2018-04-27", "close": 12.64, "volume": 154721.0}, {"date": "2018-04-30", "close": 12.47, "volume": 511979.0}, {"date": "2018-05-01", "close": 12.53, "volume": 533466.0}, {"date": "2018-05-02", "close": 12.6, "volume": 514721.0}, {"date": "2018-05-03", "close": 12.62, "volume": 505059.0}, {"date": "2018-05-04", "close": 12.72, "volume": 410934.0}, {"date": "2018-05-07", "close": 12.69, "volume": 223117.0}, {"date": "2018-05-08", "close": 12.82, "volume": 355460.0}, {"date": "2018-05-09", "close": 12.92, "volume": 301311.0}, {"date": "2018-05-10", "close": 12.91, "volume": 191954.0}, {"date": "2018-05-11", "close": 12.86, "volume": 277476.0}, {"date": "2018-05-14", "close": 12.8, "volume": 353598.0}, {"date": "2018-05-15", "close": 12.93, "volume": 250632.0}, {"date": "2018-05-16", "close": 13.03, "volume": 311470.0}, {"date": "2018-05-17", "close": 13.1, "volume": 283462.0}, {"date": "2018-05-18", "close": 13.1, "volume": 240255.0}, {"date": "2018-05-21", "close": 13.14, "volume": 310511.0}, {"date": "2018-05-22", "close": 13.15, "volume": 384626.0}, {"date": "2018-05-23", "close": 13.15, "volume": 286728.0}, {"date": "2018-05-24", "close": 13.08, "volume": 357820.0}, {"date": "2018-05-25", "close": 13.04, "volume": 299147.0}, {"date": "2018-05-29", "close": 12.99, "volume": 337314.0}, {"date": "2018-05-30", "close": 13.18, "volume": 353840.0}, {"date": "2018-05-31", "close": 13.14, "volume": 276332.0}, {"date": "2018-06-01", "close": 13.24, "volume": 232761.0}, {"date": "2018-06-04", "close": 13.35, "volume": 283023.0}, {"date": "2018-06-05", "close": 13.36, "volume": 257822.0}, {"date": "2018-06-06", "close": 13.51, "volume": 397198.0}, {"date": "2018-06-07", "close": 13.5, "volume": 365269.0}, {"date": "2018-06-08", "close": 13.51, "volume": 267211.0}, {"date": "2018-06-11", "close": 13.49, "volume": 371067.0}, {"date": "2018-06-12", "close": 13.35, "volume": 261555.0}, {"date": "2018-06-13", "close": 13.35, "volume": 454373.0}, {"date": "2018-06-14", "close": 13.17, "volume": 477230.0}, {"date": "2018-06-15", "close": 13.33, "volume": 618367.0}, {"date": "2018-06-18", "close": 13.38, "volume": 283842.0}, {"date": "2018-06-19", "close": 13.55, "volume": 435029.0}, {"date": "2018-06-20", "close": 13.65, "volume": 389910.0}, {"date": "2018-06-21", "close": 13.6, "volume": 436745.0}, {"date": "2018-06-22", "close": 13.53, "volume": 814010.0}, {"date": "2018-06-25", "close": 13.51, "volume": 401355.0}, {"date": "2018-06-26", "close": 13.53, "volume": 389865.0}, {"date": "2018-06-27", "close": 13.22, "volume": 382742.0}, {"date": "2018-06-28", "close": 13.16, "volume": 202438.0}, {"date": "2018-06-29", "close": 13.16, "volume": 468914.0}, {"date": "2018-07-02", "close": 13.2, "volume": 354870.0}, {"date": "2018-07-03", "close": 13.21, "volume": 215286.0}, {"date": "2018-07-05", "close": 13.31, "volume": 327511.0}, {"date": "2018-07-06", "close": 13.36, "volume": 169596.0}, {"date": "2018-07-09", "close": 13.43, "volume": 314333.0}, {"date": "2018-07-10", "close": 13.29, "volume": 254288.0}, {"date": "2018-07-11", "close": 13.25, "volume": 159928.0}, {"date": "2018-07-12", "close": 13.12, "volume": 334612.0}, {"date": "2018-07-13", "close": 12.93, "volume": 425785.0}, {"date": "2018-07-16", "close": 13.05, "volume": 331764.0}, {"date": "2018-07-17", "close": 13.02, "volume": 273416.0}, {"date": "2018-07-18", "close": 13.05, "volume": 217659.0}, {"date": "2018-07-19", "close": 13.08, "volume": 411396.0}, {"date": "2018-07-20", "close": 13.2, "volume": 247242.0}, {"date": "2018-07-23", "close": 13.25, "volume": 348580.0}, {"date": "2018-07-24", "close": 13.18, "volume": 279057.0}, {"date": "2018-07-25", "close": 13.11, "volume": 360010.0}, {"date": "2018-07-26", "close": 13.2, "volume": 390012.0}, {"date": "2018-07-27", "close": 13.07, "volume": 396347.0}, {"date": "2018-07-30", "close": 13.025, "volume": 265755.0}, {"date": "2018-07-31", "close": 13.07, "volume": 294173.0}, {"date": "2018-08-01", "close": 13.1, "volume": 278877.0}, {"date": "2018-08-02", "close": 13.15, "volume": 223418.0}, {"date": "2018-08-03", "close": 13.12, "volume": 495523.0}, {"date": "2018-08-06", "close": 13.04, "volume": 143135.0}, {"date": "2018-08-07", "close": 13.0, "volume": 193072.0}, {"date": "2018-08-08", "close": 13.11, "volume": 194463.0}, {"date": "2018-08-09", "close": 13.15, "volume": 206400.0}, {"date": "2018-08-10", "close": 13.15, "volume": 280422.0}, {"date": "2018-08-13", "close": 13.2, "volume": 348419.0}, {"date": "2018-08-14", "close": 13.38, "volume": 485193.0}, {"date": "2018-08-15", "close": 13.23, "volume": 228847.0}, {"date": "2018-08-16", "close": 13.38, "volume": 139923.0}, {"date": "2018-08-17", "close": 13.38, "volume": 200834.0}, {"date": "2018-08-20", "close": 13.4, "volume": 156172.0}, {"date": "2018-08-21", "close": 13.47, "volume": 345019.0}, {"date": "2018-08-22", "close": 13.43, "volume": 229367.0}, {"date": "2018-08-23", "close": 13.44, "volume": 192529.0}, {"date": "2018-08-24", "close": 13.47, "volume": 247124.0}, {"date": "2018-08-27", "close": 13.45, "volume": 339967.0}, {"date": "2018-08-28", "close": 13.28, "volume": 323791.0}, {"date": "2018-08-29", "close": 13.23, "volume": 202898.0}, {"date": "2018-08-30", "close": 13.16, "volume": 260165.0}, {"date": "2018-08-31", "close": 13.21, "volume": 222187.0}, {"date": "2018-09-04", "close": 13.21, "volume": 177958.0}, {"date": "2018-09-05", "close": 13.32, "volume": 177394.0}, {"date": "2018-09-06", "close": 13.29, "volume": 165074.0}, {"date": "2018-09-07", "close": 13.3, "volume": 177261.0}, {"date": "2018-09-10", "close": 13.25, "volume": 143778.0}, {"date": "2018-09-11", "close": 13.21, "volume": 127888.0}, {"date": "2018-09-12", "close": 13.1, "volume": 232888.0}, {"date": "2018-09-13", "close": 13.06, "volume": 192249.0}, {"date": "2018-09-14", "close": 13.17, "volume": 393436.0}, {"date": "2018-09-17", "close": 13.08, "volume": 182127.0}, {"date": "2018-09-18", "close": 12.99, "volume": 218755.0}, {"date": "2018-09-19", "close": 13.0, "volume": 199716.0}, {"date": "2018-09-20", "close": 13.06, "volume": 215922.0}, {"date": "2018-09-21", "close": 12.97, "volume": 991265.0}, {"date": "2018-09-24", "close": 12.82, "volume": 262551.0}, {"date": "2018-09-25", "close": 12.87, "volume": 240528.0}, {"date": "2018-09-26", "close": 12.78, "volume": 346948.0}, {"date": "2018-09-27", "close": 12.67, "volume": 224245.0}, {"date": "2018-09-28", "close": 12.74, "volume": 253052.0}, {"date": "2018-10-01", "close": 12.63, "volume": 302329.0}, {"date": "2018-10-02", "close": 12.54, "volume": 209210.0}, {"date": "2018-10-03", "close": 12.8, "volume": 287351.0}, {"date": "2018-10-04", "close": 12.83, "volume": 265941.0}, {"date": "2018-10-05", "close": 12.79, "volume": 215505.0}, {"date": "2018-10-08", "close": 13.04, "volume": 234796.0}, {"date": "2018-10-09", "close": 13.04, "volume": 229768.0}, {"date": "2018-10-10", "close": 12.94, "volume": 309380.0}, {"date": "2018-10-11", "close": 12.55, "volume": 293208.0}, {"date": "2018-10-12", "close": 12.24, "volume": 468770.0}, {"date": "2018-10-15", "close": 12.37, "volume": 416738.0}, {"date": "2018-10-16", "close": 12.44, "volume": 290698.0}, {"date": "2018-10-17", "close": 12.4, "volume": 284829.0}, {"date": "2018-10-18", "close": 12.28, "volume": 227914.0}, {"date": "2018-10-19", "close": 12.33, "volume": 357928.0}, {"date": "2018-10-22", "close": 12.24, "volume": 248455.0}, {"date": "2018-10-23", "close": 12.21, "volume": 355693.0}, {"date": "2018-10-24", "close": 12.01, "volume": 521469.0}, {"date": "2018-10-25", "close": 12.36, "volume": 413498.0}, {"date": "2018-10-26", "close": 12.26, "volume": 449855.0}, {"date": "2018-10-29", "close": 12.21, "volume": 437123.0}, {"date": "2018-10-30", "close": 12.46, "volume": 371076.0}, {"date": "2018-10-31", "close": 12.41, "volume": 359043.0}, {"date": "2018-11-01", "close": 12.38, "volume": 300023.0}, {"date": "2018-11-02", "close": 12.47, "volume": 252051.0}, {"date": "2018-11-05", "close": 12.52, "volume": 297545.0}, {"date": "2018-11-06", "close": 12.75, "volume": 238124.0}, {"date": "2018-11-07", "close": 12.78, "volume": 403365.0}, {"date": "2018-11-08", "close": 12.88, "volume": 208689.0}, {"date": "2018-11-09", "close": 12.79, "volume": 193592.0}, {"date": "2018-11-12", "close": 12.75, "volume": 338555.0}, {"date": "2018-11-13", "close": 12.83, "volume": 347189.0}, {"date": "2018-11-14", "close": 12.85, "volume": 578511.0}, {"date": "2018-11-15", "close": 12.85, "volume": 623802.0}, {"date": "2018-11-16", "close": 13.1, "volume": 504851.0}, {"date": "2018-11-19", "close": 13.33, "volume": 555526.0}, {"date": "2018-11-20", "close": 13.22, "volume": 547592.0}, {"date": "2018-11-21", "close": 13.25, "volume": 342013.0}, {"date": "2018-11-23", "close": 13.36, "volume": 234286.0}, {"date": "2018-11-26", "close": 13.4, "volume": 623682.0}, {"date": "2018-11-27", "close": 13.4, "volume": 479810.0}, {"date": "2018-11-28", "close": 13.8, "volume": 1003435.0}, {"date": "2018-11-29", "close": 13.83, "volume": 858644.0}, {"date": "2018-11-30", "close": 14.04, "volume": 842876.0}, {"date": "2018-12-03", "close": 13.98, "volume": 628710.0}, {"date": "2018-12-04", "close": 13.33, "volume": 604898.0}, {"date": "2018-12-06", "close": 13.27, "volume": 623139.0}, {"date": "2018-12-07", "close": 13.22, "volume": 464539.0}, {"date": "2018-12-10", "close": 13.18, "volume": 397407.0}, {"date": "2018-12-11", "close": 13.21, "volume": 311640.0}, {"date": "2018-12-12", "close": 13.34, "volume": 355978.0}, {"date": "2018-12-13", "close": 13.17, "volume": 465101.0}, {"date": "2018-12-14", "close": 13.17, "volume": 308809.0}, {"date": "2018-12-17", "close": 13.1, "volume": 979516.0}, {"date": "2018-12-18", "close": 13.16, "volume": 698858.0}, {"date": "2018-12-19", "close": 12.89, "volume": 927732.0}, {"date": "2018-12-20", "close": 12.69, "volume": 671969.0}, {"date": "2018-12-21", "close": 12.52, "volume": 1087048.0}, {"date": "2018-12-24", "close": 12.31, "volume": 195819.0}, {"date": "2018-12-26", "close": 12.59, "volume": 1058967.0}, {"date": "2018-12-27", "close": 12.57, "volume": 1082670.0}, {"date": "2018-12-28", "close": 12.78, "volume": 580080.0}, {"date": "2018-12-31", "close": 12.77, "volume": 390224.0}, {"date": "2019-01-02", "close": 13.07, "volume": 580883.0}, {"date": "2019-01-03", "close": 13.14, "volume": 545412.0}, {"date": "2019-01-04", "close": 13.48, "volume": 687828.0}, {"date": "2019-01-07", "close": 13.42, "volume": 428877.0}, {"date": "2019-01-08", "close": 13.69, "volume": 557804.0}, {"date": "2019-01-09", "close": 13.5, "volume": 431257.0}, {"date": "2019-01-10", "close": 13.57, "volume": 282092.0}, {"date": "2019-01-11", "close": 13.5, "volume": 315194.0}, {"date": "2019-01-14", "close": 13.34, "volume": 297485.0}, {"date": "2019-01-15", "close": 13.39, "volume": 379404.0}, {"date": "2019-01-16", "close": 13.47, "volume": 422015.0}, {"date": "2019-01-17", "close": 13.57, "volume": 340556.0}, {"date": "2019-01-18", "close": 13.64, "volume": 336784.0}, {"date": "2019-01-22", "close": 13.68, "volume": 482560.0}, {"date": "2019-01-23", "close": 13.73, "volume": 316747.0}, {"date": "2019-01-24", "close": 13.6, "volume": 396476.0}, {"date": "2019-01-25", "close": 13.71, "volume": 238435.0}, {"date": "2019-01-28", "close": 13.67, "volume": 376982.0}, {"date": "2019-01-29", "close": 13.43, "volume": 671221.0}, {"date": "2019-01-30", "close": 13.01, "volume": 594130.0}, {"date": "2019-01-31", "close": 12.87, "volume": 731579.0}, {"date": "2019-02-01", "close": 12.83, "volume": 493424.0}, {"date": "2019-02-04", "close": 12.92, "volume": 327816.0}, {"date": "2019-02-05", "close": 13.02, "volume": 424158.0}, {"date": "2019-02-06", "close": 12.92, "volume": 346638.0}, {"date": "2019-02-07", "close": 12.92, "volume": 295589.0}, {"date": "2019-02-08", "close": 12.86, "volume": 321836.0}, {"date": "2019-02-11", "close": 12.9, "volume": 300018.0}, {"date": "2019-02-12", "close": 13.05, "volume": 309164.0}, {"date": "2019-02-13", "close": 13.12, "volume": 420649.0}, {"date": "2019-02-14", "close": 12.96, "volume": 270078.0}, {"date": "2019-02-15", "close": 13.17, "volume": 336153.0}, {"date": "2019-02-19", "close": 13.3, "volume": 333607.0}, {"date": "2019-02-20", "close": 13.5, "volume": 465902.0}, {"date": "2019-02-21", "close": 13.49, "volume": 469499.0}, {"date": "2019-02-22", "close": 13.5, "volume": 331650.0}, {"date": "2019-02-25", "close": 13.34, "volume": 251814.0}, {"date": "2019-02-26", "close": 13.15, "volume": 294639.0}, {"date": "2019-02-27", "close": 13.31, "volume": 245054.0}, {"date": "2019-02-28", "close": 13.37, "volume": 310952.0}, {"date": "2019-03-01", "close": 13.44, "volume": 245894.0}, {"date": "2019-03-04", "close": 13.48, "volume": 341287.0}, {"date": "2019-03-05", "close": 13.44, "volume": 274307.0}, {"date": "2019-03-06", "close": 13.09, "volume": 335452.0}, {"date": "2019-03-07", "close": 13.0, "volume": 297609.0}, {"date": "2019-03-08", "close": 13.02, "volume": 180607.0}, {"date": "2019-03-11", "close": 13.18, "volume": 252561.0}, {"date": "2019-03-12", "close": 13.15, "volume": 227024.0}, {"date": "2019-03-13", "close": 13.16, "volume": 305661.0}, {"date": "2019-03-14", "close": 13.11, "volume": 269303.0}, {"date": "2019-03-15", "close": 12.86, "volume": 1227849.0}, {"date": "2019-03-18", "close": 13.1, "volume": 431299.0}, {"date": "2019-03-19", "close": 12.93, "volume": 331536.0}, {"date": "2019-03-20", "close": 12.79, "volume": 273584.0}, {"date": "2019-03-21", "close": 12.82, "volume": 289678.0}, {"date": "2019-03-22", "close": 12.58, "volume": 559492.0}, {"date": "2019-03-25", "close": 12.84, "volume": 457872.0}, {"date": "2019-03-26", "close": 13.19, "volume": 413735.0}, {"date": "2019-03-27", "close": 13.31, "volume": 384967.0}, {"date": "2019-03-28", "close": 13.42, "volume": 337120.0}, {"date": "2019-03-29", "close": 13.35, "volume": 453910.0}, {"date": "2019-04-01", "close": 13.49, "volume": 273476.0}, {"date": "2019-04-02", "close": 13.4, "volume": 191524.0}, {"date": "2019-04-03", "close": 13.39, "volume": 146717.0}, {"date": "2019-04-04", "close": 13.52, "volume": 171970.0}, {"date": "2019-04-05", "close": 13.54, "volume": 248344.0}, {"date": "2019-04-08", "close": 13.61, "volume": 163643.0}, {"date": "2019-04-09", "close": 13.43, "volume": 161354.0}, {"date": "2019-04-10", "close": 13.63, "volume": 181241.0}, {"date": "2019-04-11", "close": 13.48, "volume": 187658.0}, {"date": "2019-04-12", "close": 13.47, "volume": 236714.0}, {"date": "2019-04-15", "close": 13.45, "volume": 203661.0}, {"date": "2019-04-16", "close": 13.63, "volume": 143294.0}, {"date": "2019-04-17", "close": 13.66, "volume": 178466.0}, {"date": "2019-04-18", "close": 13.52, "volume": 157774.0}, {"date": "2019-04-22", "close": 13.31, "volume": 351916.0}, {"date": "2019-04-23", "close": 13.48, "volume": 238646.0}, {"date": "2019-04-24", "close": 13.48, "volume": 417640.0}, {"date": "2019-04-25", "close": 13.3, "volume": 254575.0}, {"date": "2019-04-26", "close": 13.69, "volume": 310056.0}, {"date": "2019-04-29", "close": 13.8, "volume": 225159.0}, {"date": "2019-04-30", "close": 13.8, "volume": 305108.0}, {"date": "2019-05-01", "close": 13.94, "volume": 547216.0}, {"date": "2019-05-02", "close": 13.92, "volume": 276818.0}, {"date": "2019-05-03", "close": 13.99, "volume": 374033.0}, {"date": "2019-05-06", "close": 13.96, "volume": 267266.0}, {"date": "2019-05-07", "close": 13.82, "volume": 282151.0}, {"date": "2019-05-08", "close": 13.87, "volume": 177526.0}, {"date": "2019-05-09", "close": 13.91, "volume": 183824.0}, {"date": "2019-05-10", "close": 13.88, "volume": 206538.0}, {"date": "2019-05-13", "close": 13.62, "volume": 249384.0}, {"date": "2019-05-14", "close": 13.6, "volume": 246314.0}, {"date": "2019-05-15", "close": 13.49, "volume": 238277.0}, {"date": "2019-05-16", "close": 13.54, "volume": 153153.0}, {"date": "2019-05-17", "close": 13.44, "volume": 217310.0}, {"date": "2019-05-20", "close": 13.68, "volume": 249251.0}, {"date": "2019-05-21", "close": 13.56, "volume": 188053.0}, {"date": "2019-05-22", "close": 13.54, "volume": 200126.0}, {"date": "2019-05-23", "close": 13.35, "volume": 222923.0}, {"date": "2019-05-24", "close": 13.42, "volume": 143390.0}, {"date": "2019-05-28", "close": 13.42, "volume": 299965.0}, {"date": "2019-05-29", "close": 13.41, "volume": 214586.0}, {"date": "2019-05-30", "close": 13.2, "volume": 347447.0}, {"date": "2019-05-31", "close": 13.28, "volume": 264261.0}, {"date": "2019-06-03", "close": 13.29, "volume": 299392.0}, {"date": "2019-06-04", "close": 13.69, "volume": 285567.0}, {"date": "2019-06-05", "close": 13.7, "volume": 312502.0}, {"date": "2019-06-06", "close": 13.71, "volume": 232675.0}, {"date": "2019-06-07", "close": 13.61, "volume": 191801.0}, {"date": "2019-06-10", "close": 13.6, "volume": 206142.0}, {"date": "2019-06-11", "close": 13.78, "volume": 293073.0}, {"date": "2019-06-12", "close": 13.77, "volume": 215896.0}, {"date": "2019-06-13", "close": 13.57, "volume": 200008.0}, {"date": "2019-06-14", "close": 13.51, "volume": 165884.0}, {"date": "2019-06-17", "close": 13.45, "volume": 203609.0}, {"date": "2019-06-18", "close": 13.45, "volume": 289490.0}, {"date": "2019-06-19", "close": 13.44, "volume": 230763.0}, {"date": "2019-06-20", "close": 13.6, "volume": 296652.0}, {"date": "2019-06-21", "close": 13.27, "volume": 768550.0}, {"date": "2019-06-24", "close": 13.25, "volume": 318605.0}, {"date": "2019-06-25", "close": 13.39, "volume": 369528.0}, {"date": "2019-06-26", "close": 13.28, "volume": 556948.0}, {"date": "2019-06-27", "close": 13.59, "volume": 259308.0}, {"date": "2019-06-28", "close": 13.77, "volume": 734302.0}, {"date": "2019-07-01", "close": 13.6, "volume": 577355.0}, {"date": "2019-07-02", "close": 13.43, "volume": 437404.0}, {"date": "2019-07-03", "close": 13.64, "volume": 117286.0}, {"date": "2019-07-05", "close": 13.82, "volume": 333869.0}, {"date": "2019-07-08", "close": 13.68, "volume": 172772.0}, {"date": "2019-07-09", "close": 13.69, "volume": 139472.0}, {"date": "2019-07-10", "close": 13.68, "volume": 189701.0}, {"date": "2019-07-11", "close": 13.75, "volume": 186259.0}, {"date": "2019-07-12", "close": 13.78, "volume": 213804.0}, {"date": "2019-07-15", "close": 13.7, "volume": 240850.0}, {"date": "2019-07-16", "close": 13.65, "volume": 153745.0}, {"date": "2019-07-17", "close": 13.77, "volume": 264121.0}, {"date": "2019-07-18", "close": 13.82, "volume": 228267.0}, {"date": "2019-07-19", "close": 13.77, "volume": 174353.0}, {"date": "2019-07-22", "close": 13.72, "volume": 134929.0}, {"date": "2019-07-23", "close": 13.86, "volume": 240462.0}, {"date": "2019-07-24", "close": 14.01, "volume": 433439.0}, {"date": "2019-07-25", "close": 13.94, "volume": 213126.0}, {"date": "2019-07-26", "close": 14.08, "volume": 262812.0}, {"date": "2019-07-29", "close": 14.06, "volume": 237376.0}, {"date": "2019-07-30", "close": 13.78, "volume": 384072.0}, {"date": "2019-07-31", "close": 13.66, "volume": 471510.0}, {"date": "2019-08-01", "close": 13.13, "volume": 409533.0}, {"date": "2019-08-02", "close": 13.21, "volume": 286804.0}, {"date": "2019-08-05", "close": 13.0, "volume": 408874.0}, {"date": "2019-08-06", "close": 13.13, "volume": 337699.0}, {"date": "2019-08-07", "close": 13.23, "volume": 292681.0}, {"date": "2019-08-08", "close": 13.36, "volume": 342392.0}, {"date": "2019-08-09", "close": 13.24, "volume": 238230.0}, {"date": "2019-08-12", "close": 13.35, "volume": 137360.0}, {"date": "2019-08-13", "close": 13.43, "volume": 256957.0}, {"date": "2019-08-14", "close": 13.33, "volume": 228897.0}, {"date": "2019-08-15", "close": 13.29, "volume": 156465.0}, {"date": "2019-08-16", "close": 13.46, "volume": 235091.0}, {"date": "2019-08-19", "close": 13.55, "volume": 267683.0}, {"date": "2019-08-20", "close": 13.44, "volume": 146028.0}, {"date": "2019-08-21", "close": 13.49, "volume": 175141.0}, {"date": "2019-08-22", "close": 13.52, "volume": 160383.0}, {"date": "2019-08-23", "close": 13.16, "volume": 317369.0}, {"date": "2019-08-26", "close": 13.38, "volume": 145226.0}, {"date": "2019-08-27", "close": 13.12, "volume": 254401.0}, {"date": "2019-08-28", "close": 13.28, "volume": 220929.0}, {"date": "2019-08-29", "close": 13.45, "volume": 219918.0}, {"date": "2019-08-30", "close": 13.47, "volume": 209368.0}, {"date": "2019-09-03", "close": 13.39, "volume": 228655.0}, {"date": "2019-09-04", "close": 13.25, "volume": 203160.0}, {"date": "2019-09-05", "close": 13.51, "volume": 238030.0}, {"date": "2019-09-06", "close": 13.34, "volume": 169071.0}, {"date": "2019-09-09", "close": 13.65, "volume": 206123.0}, {"date": "2019-09-10", "close": 13.65, "volume": 226907.0}, {"date": "2019-09-11", "close": 13.9, "volume": 403159.0}, {"date": "2019-09-12", "close": 14.11, "volume": 369988.0}, {"date": "2019-09-13", "close": 14.11, "volume": 324375.0}, {"date": "2019-09-16", "close": 13.94, "volume": 258085.0}, {"date": "2019-09-17", "close": 14.04, "volume": 252466.0}, {"date": "2019-09-18", "close": 13.98, "volume": 301906.0}, {"date": "2019-09-19", "close": 13.96, "volume": 218059.0}, {"date": "2019-09-20", "close": 14.04, "volume": 762140.0}, {"date": "2019-09-23", "close": 14.04, "volume": 249487.0}, {"date": "2019-09-24", "close": 13.83, "volume": 312413.0}, {"date": "2019-09-25", "close": 14.04, "volume": 356136.0}, {"date": "2019-09-26", "close": 13.89, "volume": 217936.0}, {"date": "2019-09-27", "close": 13.89, "volume": 225866.0}, {"date": "2019-09-30", "close": 13.78, "volume": 308871.0}, {"date": "2019-10-01", "close": 13.66, "volume": 244168.0}, {"date": "2019-10-02", "close": 13.59, "volume": 242672.0}, {"date": "2019-10-03", "close": 13.66, "volume": 231113.0}, {"date": "2019-10-04", "close": 13.79, "volume": 250293.0}, {"date": "2019-10-07", "close": 13.79, "volume": 150688.0}, {"date": "2019-10-08", "close": 13.63, "volume": 148650.0}, {"date": "2019-10-09", "close": 13.7, "volume": 161390.0}, {"date": "2019-10-10", "close": 13.835, "volume": 265488.0}, {"date": "2019-10-11", "close": 13.94, "volume": 208853.0}, {"date": "2019-10-14", "close": 13.79, "volume": 166189.0}, {"date": "2019-10-15", "close": 13.95, "volume": 139545.0}, {"date": "2019-10-16", "close": 13.88, "volume": 182279.0}, {"date": "2019-10-17", "close": 14.04, "volume": 180052.0}, {"date": "2019-10-18", "close": 14.19, "volume": 239258.0}, {"date": "2019-10-21", "close": 14.44, "volume": 209728.0}, {"date": "2019-10-22", "close": 14.42, "volume": 174508.0}, {"date": "2019-10-23", "close": 14.4, "volume": 167617.0}, {"date": "2019-10-24", "close": 14.3, "volume": 304013.0}, {"date": "2019-10-25", "close": 14.33, "volume": 159850.0}, {"date": "2019-10-28", "close": 14.42, "volume": 183716.0}, {"date": "2019-10-29", "close": 14.45, "volume": 320922.0}, {"date": "2019-10-30", "close": 14.45, "volume": 358313.0}, {"date": "2019-10-31", "close": 14.27, "volume": 436054.0}, {"date": "2019-11-01", "close": 14.41, "volume": 243623.0}, {"date": "2019-11-04", "close": 14.42, "volume": 228341.0}, {"date": "2019-11-05", "close": 14.39, "volume": 212296.0}, {"date": "2019-11-06", "close": 14.34, "volume": 190026.0}, {"date": "2019-11-07", "close": 14.36, "volume": 230938.0}, {"date": "2019-11-08", "close": 14.3, "volume": 187937.0}, {"date": "2019-11-11", "close": 14.33, "volume": 199825.0}, {"date": "2019-11-12", "close": 14.36, "volume": 202639.0}, {"date": "2019-11-13", "close": 14.25, "volume": 259638.0}, {"date": "2019-11-14", "close": 14.23, "volume": 241057.0}, {"date": "2019-11-15", "close": 14.25, "volume": 253871.0}, {"date": "2019-11-18", "close": 14.3, "volume": 162754.0}, {"date": "2019-11-19", "close": 14.36, "volume": 230552.0}, {"date": "2019-11-20", "close": 14.25, "volume": 388055.0}, {"date": "2019-11-21", "close": 13.89, "volume": 299263.0}, {"date": "2019-11-22", "close": 13.99, "volume": 218699.0}, {"date": "2019-11-25", "close": 14.19, "volume": 370299.0}, {"date": "2019-11-26", "close": 14.18, "volume": 302612.0}, {"date": "2019-11-27", "close": 14.225, "volume": 544305.0}, {"date": "2019-11-29", "close": 14.18, "volume": 111480.0}, {"date": "2019-12-02", "close": 14.16, "volume": 347606.0}, {"date": "2019-12-03", "close": 13.9, "volume": 467397.0}, {"date": "2019-12-04", "close": 13.84, "volume": 308438.0}, {"date": "2019-12-05", "close": 13.83, "volume": 338624.0}, {"date": "2019-12-06", "close": 14.02, "volume": 510507.0}, {"date": "2019-12-09", "close": 13.99, "volume": 331914.0}, {"date": "2019-12-10", "close": 14.06, "volume": 316390.0}, {"date": "2019-12-11", "close": 14.02, "volume": 252824.0}, {"date": "2019-12-12", "close": 14.15, "volume": 498757.0}, {"date": "2019-12-13", "close": 14.04, "volume": 454994.0}, {"date": "2019-12-16", "close": 14.17, "volume": 356408.0}, {"date": "2019-12-17", "close": 14.17, "volume": 199583.0}, {"date": "2019-12-18", "close": 14.15, "volume": 451051.0}, {"date": "2019-12-19", "close": 14.205, "volume": 296747.0}, {"date": "2019-12-20", "close": 14.12, "volume": 704342.0}, {"date": "2019-12-23", "close": 13.88, "volume": 315001.0}, {"date": "2019-12-24", "close": 13.83, "volume": 127271.0}, {"date": "2019-12-26", "close": 13.77, "volume": 294931.0}, {"date": "2019-12-27", "close": 13.73, "volume": 332242.0}, {"date": "2019-12-30", "close": 13.77, "volume": 262481.0}, {"date": "2019-12-31", "close": 13.73, "volume": 277274.0}, {"date": "2020-01-02", "close": 13.62, "volume": 305705.0}, {"date": "2020-01-03", "close": 13.65, "volume": 359258.0}, {"date": "2020-01-06", "close": 13.67, "volume": 405692.0}, {"date": "2020-01-07", "close": 13.62, "volume": 240615.0}, {"date": "2020-01-08", "close": 13.62, "volume": 323097.0}, {"date": "2020-01-09", "close": 13.66, "volume": 215282.0}, {"date": "2020-01-10", "close": 13.63, "volume": 208937.0}, {"date": "2020-01-13", "close": 13.68, "volume": 472604.0}, {"date": "2020-01-14", "close": 13.76, "volume": 299613.0}, {"date": "2020-01-15", "close": 13.76, "volume": 235689.0}, {"date": "2020-01-16", "close": 13.93, "volume": 254330.0}, {"date": "2020-01-17", "close": 13.82, "volume": 208677.0}, {"date": "2020-01-21", "close": 13.68, "volume": 177984.0}, {"date": "2020-01-22", "close": 13.6, "volume": 178099.0}, {"date": "2020-01-23", "close": 13.64, "volume": 346636.0}, {"date": "2020-01-24", "close": 13.64, "volume": 231659.0}, {"date": "2020-01-27", "close": 13.65, "volume": 342735.0}, {"date": "2020-01-28", "close": 13.67, "volume": 372891.0}, {"date": "2020-01-29", "close": 13.545, "volume": 414932.0}, {"date": "2020-01-30", "close": 13.63, "volume": 268041.0}, {"date": "2020-01-31", "close": 13.18, "volume": 612878.0}, {"date": "2020-02-03", "close": 13.16, "volume": 441335.0}, {"date": "2020-02-04", "close": 13.135, "volume": 370931.0}, {"date": "2020-02-05", "close": 13.33, "volume": 400314.0}, {"date": "2020-02-06", "close": 13.16, "volume": 231331.0}, {"date": "2020-02-07", "close": 13.14, "volume": 294764.0}, {"date": "2020-02-10", "close": 13.22, "volume": 214155.0}, {"date": "2020-02-11", "close": 13.29, "volume": 841697.0}, {"date": "2020-02-12", "close": 13.36, "volume": 236841.0}, {"date": "2020-02-13", "close": 13.32, "volume": 200468.0}, {"date": "2020-02-14", "close": 13.25, "volume": 212339.0}, {"date": "2020-02-18", "close": 13.17, "volume": 134215.0}, {"date": "2020-02-19", "close": 13.23, "volume": 195529.0}, {"date": "2020-02-20", "close": 13.37, "volume": 352691.0}, {"date": "2020-02-21", "close": 13.35, "volume": 250311.0}, {"date": "2020-02-24", "close": 13.21, "volume": 354072.0}, {"date": "2020-02-25", "close": 12.81, "volume": 457747.0}, {"date": "2020-02-26", "close": 12.85, "volume": 553260.0}, {"date": "2020-02-27", "close": 12.4, "volume": 783339.0}, {"date": "2020-02-28", "close": 12.205, "volume": 993388.0}, {"date": "2020-03-02", "close": 12.88, "volume": 829558.0}, {"date": "2020-03-03", "close": 12.61, "volume": 569822.0}, {"date": "2020-03-04", "close": 12.87, "volume": 481134.0}, {"date": "2020-03-05", "close": 12.62, "volume": 542167.0}, {"date": "2020-03-06", "close": 12.58, "volume": 440224.0}, {"date": "2020-03-09", "close": 12.13, "volume": 1115795.0}, {"date": "2020-03-10", "close": 12.41, "volume": 798608.0}, {"date": "2020-03-11", "close": 11.95, "volume": 795222.0}, {"date": "2020-03-12", "close": 11.06, "volume": 920485.0}, {"date": "2020-03-13", "close": 11.6, "volume": 888783.0}, {"date": "2020-03-16", "close": 10.98, "volume": 540860.0}, {"date": "2020-03-17", "close": 12.86, "volume": 953332.0}, {"date": "2020-03-18", "close": 11.85, "volume": 912579.0}, {"date": "2020-03-19", "close": 11.58, "volume": 756452.0}, {"date": "2020-03-20", "close": 10.72, "volume": 1369499.0}, {"date": "2020-03-23", "close": 10.19, "volume": 854054.0}, {"date": "2020-03-24", "close": 10.69, "volume": 803868.0}, {"date": "2020-03-25", "close": 10.66, "volume": 1585829.0}, {"date": "2020-03-26", "close": 11.86, "volume": 946815.0}, {"date": "2020-03-27", "close": 11.26, "volume": 620579.0}, {"date": "2020-03-30", "close": 11.73, "volume": 435723.0}, {"date": "2020-03-31", "close": 11.61, "volume": 730563.0}, {"date": "2020-04-01", "close": 11.26, "volume": 556599.0}, {"date": "2020-04-02", "close": 11.36, "volume": 440368.0}, {"date": "2020-04-03", "close": 11.15, "volume": 379596.0}, {"date": "2020-04-06", "close": 11.44, "volume": 519339.0}, {"date": "2020-04-07", "close": 11.3, "volume": 623109.0}, {"date": "2020-04-08", "close": 11.41, "volume": 539042.0}, {"date": "2020-04-09", "close": 12.24, "volume": 897294.0}, {"date": "2020-04-13", "close": 11.74, "volume": 387444.0}, {"date": "2020-04-14", "close": 11.85, "volume": 423919.0}, {"date": "2020-04-15", "close": 11.24, "volume": 461435.0}, {"date": "2020-04-16", "close": 11.45, "volume": 677032.0}, {"date": "2020-04-17", "close": 11.8, "volume": 458982.0}, {"date": "2020-04-20", "close": 11.77, "volume": 423405.0}, {"date": "2020-04-21", "close": 11.815, "volume": 539441.0}, {"date": "2020-04-22", "close": 11.57, "volume": 1004994.0}, {"date": "2020-04-23", "close": 11.685, "volume": 427053.0}, {"date": "2020-04-24", "close": 11.58, "volume": 325302.0}, {"date": "2020-04-27", "close": 11.945, "volume": 308108.0}, {"date": "2020-04-28", "close": 12.4, "volume": 385262.0}, {"date": "2020-04-29", "close": 12.22, "volume": 651493.0}, {"date": "2020-04-30", "close": 11.99, "volume": 448689.0}, {"date": "2020-05-01", "close": 11.7, "volume": 418265.0}, {"date": "2020-05-04", "close": 11.63, "volume": 537453.0}, {"date": "2020-05-05", "close": 11.67, "volume": 511371.0}, {"date": "2020-05-06", "close": 11.02, "volume": 518574.0}, {"date": "2020-05-07", "close": 10.93, "volume": 416370.0}, {"date": "2020-05-08", "close": 11.335, "volume": 420118.0}, {"date": "2020-05-11", "close": 11.22, "volume": 513784.0}, {"date": "2020-05-12", "close": 10.88, "volume": 364925.0}, {"date": "2020-05-13", "close": 10.55, "volume": 343651.0}, {"date": "2020-05-14", "close": 10.62, "volume": 543182.0}, {"date": "2020-05-15", "close": 10.98, "volume": 788995.0}, {"date": "2020-05-18", "close": 11.6, "volume": 523067.0}, {"date": "2020-05-19", "close": 10.99, "volume": 452449.0}, {"date": "2020-05-20", "close": 11.39, "volume": 474353.0}, {"date": "2020-05-21", "close": 11.34, "volume": 245459.0}, {"date": "2020-05-22", "close": 11.45, "volume": 336582.0}, {"date": "2020-05-26", "close": 11.72, "volume": 343677.0}, {"date": "2020-05-27", "close": 12.285, "volume": 636619.0}, {"date": "2020-05-28", "close": 12.04, "volume": 851012.0}, {"date": "2020-05-29", "close": 11.725, "volume": 298455.0}, {"date": "2020-06-01", "close": 11.51, "volume": 471258.0}, {"date": "2020-06-02", "close": 11.49, "volume": 296967.0}, {"date": "2020-06-03", "close": 11.82, "volume": 391384.0}, {"date": "2020-06-04", "close": 11.825, "volume": 303484.0}, {"date": "2020-06-05", "close": 12.54, "volume": 564836.0}, {"date": "2020-06-08", "close": 12.54, "volume": 350463.0}, {"date": "2020-06-09", "close": 12.41, "volume": 360595.0}, {"date": "2020-06-10", "close": 11.865, "volume": 314780.0}, {"date": "2020-06-11", "close": 11.12, "volume": 538054.0}, {"date": "2020-06-12", "close": 11.18, "volume": 533060.0}, {"date": "2020-06-15", "close": 11.32, "volume": 440858.0}, {"date": "2020-06-16", "close": 11.46, "volume": 368338.0}, {"date": "2020-06-17", "close": 10.98, "volume": 357656.0}, {"date": "2020-06-18", "close": 11.08, "volume": 273814.0}, {"date": "2020-06-19", "close": 10.84, "volume": 995055.0}, {"date": "2020-06-22", "close": 10.97, "volume": 363033.0}, {"date": "2020-06-23", "close": 10.92, "volume": 330325.0}, {"date": "2020-06-24", "close": 10.58, "volume": 620667.0}, {"date": "2020-06-25", "close": 10.84, "volume": 434123.0}, {"date": "2020-06-26", "close": 10.52, "volume": 797769.0}, {"date": "2020-06-29", "close": 11.0, "volume": 366354.0}, {"date": "2020-06-30", "close": 11.01, "volume": 382149.0}, {"date": "2020-07-01", "close": 10.63, "volume": 372923.0}, {"date": "2020-07-02", "close": 10.65, "volume": 223241.0}, {"date": "2020-07-06", "close": 10.59, "volume": 262078.0}, {"date": "2020-07-07", "close": 10.24, "volume": 254253.0}, {"date": "2020-07-08", "close": 10.23, "volume": 434999.0}, {"date": "2020-07-09", "close": 10.03, "volume": 683518.0}, {"date": "2020-07-10", "close": 10.34, "volume": 315029.0}, {"date": "2020-07-13", "close": 10.39, "volume": 416781.0}, {"date": "2020-07-14", "close": 10.5, "volume": 672483.0}, {"date": "2020-07-15", "close": 10.745, "volume": 584799.0}, {"date": "2020-07-16", "close": 10.605, "volume": 819973.0}, {"date": "2020-07-17", "close": 10.255, "volume": 713751.0}, {"date": "2020-07-20", "close": 10.03, "volume": 522769.0}, {"date": "2020-07-21", "close": 10.26, "volume": 490978.0}, {"date": "2020-07-22", "close": 9.955, "volume": 799289.0}, {"date": "2020-07-23", "close": 10.03, "volume": 609081.0}, {"date": "2020-07-24", "close": 9.94, "volume": 643599.0}, {"date": "2020-07-27", "close": 9.75, "volume": 751662.0}, {"date": "2020-07-28", "close": 9.95, "volume": 2586272.0}, {"date": "2020-07-29", "close": 10.32, "volume": 10005230.0}, {"date": "2020-07-30", "close": 9.78, "volume": 1099001.0}, {"date": "2020-07-31", "close": 9.65, "volume": 668597.0}, {"date": "2020-08-03", "close": 9.57, "volume": 710115.0}, {"date": "2020-08-04", "close": 9.62, "volume": 552854.0}, {"date": "2020-08-05", "close": 9.93, "volume": 810985.0}, {"date": "2020-08-06", "close": 9.92, "volume": 777446.0}, {"date": "2020-08-07", "close": 10.21, "volume": 475417.0}, {"date": "2020-08-10", "close": 10.18, "volume": 519433.0}, {"date": "2020-08-11", "close": 10.19, "volume": 527419.0}, {"date": "2020-08-12", "close": 10.03, "volume": 428519.0}, {"date": "2020-08-13", "close": 10.0, "volume": 527463.0}, {"date": "2020-08-14", "close": 10.0, "volume": 400603.0}, {"date": "2020-08-17", "close": 9.855, "volume": 747263.0}, {"date": "2020-08-18", "close": 9.67, "volume": 466684.0}, {"date": "2020-08-19", "close": 9.63, "volume": 253199.0}, {"date": "2020-08-20", "close": 9.41, "volume": 380638.0}, {"date": "2020-08-21", "close": 9.38, "volume": 544911.0}, {"date": "2020-08-24", "close": 9.57, "volume": 361198.0}, {"date": "2020-08-25", "close": 9.46, "volume": 644558.0}, {"date": "2020-08-26", "close": 9.31, "volume": 432173.0}, {"date": "2020-08-27", "close": 9.41, "volume": 235055.0}, {"date": "2020-08-28", "close": 9.41, "volume": 483996.0}, {"date": "2020-08-31", "close": 9.34, "volume": 441054.0}, {"date": "2020-09-01", "close": 9.39, "volume": 328874.0}, {"date": "2020-09-02", "close": 9.43, "volume": 310901.0}, {"date": "2020-09-03", "close": 9.55, "volume": 550431.0}, {"date": "2020-09-04", "close": 9.85, "volume": 700684.0}, {"date": "2020-09-08", "close": 9.43, "volume": 713091.0}, {"date": "2020-09-09", "close": 9.41, "volume": 662315.0}, {"date": "2020-09-10", "close": 9.3, "volume": 592696.0}, {"date": "2020-09-11", "close": 9.18, "volume": 501540.0}, {"date": "2020-09-14", "close": 9.44, "volume": 488712.0}, {"date": "2020-09-15", "close": 9.35, "volume": 431979.0}, {"date": "2020-09-16", "close": 9.37, "volume": 573497.0}, {"date": "2020-09-17", "close": 9.39, "volume": 500488.0}, {"date": "2020-09-18", "close": 9.28, "volume": 2123533.0}, {"date": "2020-09-21", "close": 8.98, "volume": 951987.0}, {"date": "2020-09-22", "close": 8.93, "volume": 542315.0}, {"date": "2020-09-23", "close": 8.77, "volume": 739212.0}, {"date": "2020-09-24", "close": 8.94, "volume": 550267.0}, {"date": "2020-09-25", "close": 9.03, "volume": 798251.0}, {"date": "2020-09-28", "close": 9.29, "volume": 764694.0}, {"date": "2020-09-29", "close": 9.16, "volume": 633737.0}, {"date": "2020-09-30", "close": 9.265, "volume": 588991.0}, {"date": "2020-10-01", "close": 9.32, "volume": 549142.0}, {"date": "2020-10-02", "close": 10.59, "volume": 7827593.0}, {"date": "2020-10-05", "close": 10.85, "volume": 3673482.0}, {"date": "2020-10-06", "close": 10.63, "volume": 26287380.0}, {"date": "2020-10-07", "close": 10.93, "volume": 1745049.0}, {"date": "2020-10-08", "close": 11.245, "volume": 2240551.0}, {"date": "2020-10-09", "close": 11.245, "volume": 1088224.0}, {"date": "2020-10-12", "close": 11.48, "volume": 1113501.0}, {"date": "2020-10-13", "close": 11.21, "volume": 1343592.0}, {"date": "2020-10-14", "close": 11.2, "volume": 821585.0}, {"date": "2020-10-15", "close": 11.28, "volume": 1403039.0}, {"date": "2020-10-16", "close": 11.4, "volume": 978768.0}, {"date": "2020-10-19", "close": 11.26, "volume": 741558.0}, {"date": "2020-10-20", "close": 11.29, "volume": 1166359.0}, {"date": "2020-10-21", "close": 11.38, "volume": 699528.0}, {"date": "2020-10-22", "close": 11.61, "volume": 714760.0}, {"date": "2020-10-23", "close": 11.68, "volume": 722229.0}, {"date": "2020-10-26", "close": 11.74, "volume": 818324.0}, {"date": "2020-10-27", "close": 11.58, "volume": 682177.0}, {"date": "2020-10-28", "close": 11.29, "volume": 769823.0}, {"date": "2020-10-29", "close": 11.22, "volume": 685940.0}, {"date": "2020-10-30", "close": 11.48, "volume": 816650.0}, {"date": "2020-11-02", "close": 11.58, "volume": 718245.0}, {"date": "2020-11-03", "close": 11.52, "volume": 908177.0}, {"date": "2020-11-04", "close": 11.16, "volume": 929365.0}, {"date": "2020-11-05", "close": 11.32, "volume": 548076.0}, {"date": "2020-11-06", "close": 11.14, "volume": 480574.0}, {"date": "2020-11-09", "close": 11.96, "volume": 1054565.0}, {"date": "2020-11-10", "close": 12.47, "volume": 1072417.0}, {"date": "2020-11-11", "close": 12.24, "volume": 426686.0}, {"date": "2020-11-12", "close": 12.19, "volume": 712515.0}, {"date": "2020-11-13", "close": 12.67, "volume": 981970.0}, {"date": "2020-11-16", "close": 13.18, "volume": 1005894.0}, {"date": "2020-11-17", "close": 13.06, "volume": 973514.0}, {"date": "2020-11-18", "close": 12.79, "volume": 478654.0}, {"date": "2020-11-19", "close": 12.71, "volume": 445715.0}, {"date": "2020-11-20", "close": 12.695, "volume": 1876155.0}, {"date": "2020-11-23", "close": 12.78, "volume": 605079.0}, {"date": "2020-11-24", "close": 13.04, "volume": 1002387.0}, {"date": "2020-11-25", "close": 12.87, "volume": 444638.0}, {"date": "2020-11-27", "close": 12.76, "volume": 280477.0}, {"date": "2020-11-30", "close": 12.32, "volume": 759423.0}, {"date": "2020-12-01", "close": 12.42, "volume": 782824.0}, {"date": "2020-12-02", "close": 12.35, "volume": 684754.0}, {"date": "2020-12-03", "close": 12.18, "volume": 554760.0}, {"date": "2020-12-04", "close": 12.38, "volume": 475295.0}, {"date": "2020-12-07", "close": 12.27, "volume": 388112.0}, {"date": "2020-12-08", "close": 12.4, "volume": 445050.0}, {"date": "2020-12-09", "close": 12.485, "volume": 509879.0}, {"date": "2020-12-10", "close": 12.37, "volume": 482809.0}, {"date": "2020-12-11", "close": 12.34, "volume": 542710.0}, {"date": "2020-12-14", "close": 12.13, "volume": 631585.0}, {"date": "2020-12-15", "close": 12.32, "volume": 467981.0}, {"date": "2020-12-16", "close": 12.24, "volume": 417619.0}, {"date": "2020-12-17", "close": 12.38, "volume": 541280.0}, {"date": "2020-12-18", "close": 12.21, "volume": 2750905.0}, {"date": "2020-12-21", "close": 12.09, "volume": 641998.0}, {"date": "2020-12-22", "close": 12.08, "volume": 390447.0}, {"date": "2020-12-23", "close": 12.36, "volume": 384120.0}, {"date": "2020-12-24", "close": 12.38, "volume": 193417.0}, {"date": "2020-12-28", "close": 12.53, "volume": 544661.0}, {"date": "2020-12-29", "close": 12.31, "volume": 409469.0}, {"date": "2020-12-30", "close": 12.38, "volume": 276751.0}, {"date": "2020-12-31", "close": 12.5, "volume": 331374.0}, {"date": "2021-01-04", "close": 12.48, "volume": 692243.0}, {"date": "2021-01-05", "close": 12.47, "volume": 583994.0}, {"date": "2021-01-06", "close": 13.22, "volume": 1436290.0}, {"date": "2021-01-07", "close": 13.24, "volume": 531790.0}, {"date": "2021-01-08", "close": 13.3, "volume": 676084.0}, {"date": "2021-01-11", "close": 13.225, "volume": 473120.0}, {"date": "2021-01-12", "close": 13.36, "volume": 488245.0}, {"date": "2021-01-13", "close": 13.19, "volume": 297866.0}, {"date": "2021-01-14", "close": 13.21, "volume": 376086.0}, {"date": "2021-01-15", "close": 13.22, "volume": 511925.0}, {"date": "2021-01-19", "close": 13.15, "volume": 526641.0}, {"date": "2021-01-20", "close": 13.125, "volume": 440020.0}, {"date": "2021-01-21", "close": 12.98, "volume": 357349.0}, {"date": "2021-01-22", "close": 13.18, "volume": 475915.0}, {"date": "2021-01-25", "close": 13.16, "volume": 643230.0}, {"date": "2021-01-26", "close": 13.15, "volume": 360214.0}, {"date": "2021-01-27", "close": 13.03, "volume": 614125.0}, {"date": "2021-01-28", "close": 12.62, "volume": 868242.0}, {"date": "2021-01-29", "close": 12.42, "volume": 2196778.0}, {"date": "2021-02-01", "close": 12.43, "volume": 696512.0}, {"date": "2021-02-02", "close": 12.52, "volume": 643929.0}, {"date": "2021-02-03", "close": 12.53, "volume": 626900.0}, {"date": "2021-02-04", "close": 12.69, "volume": 603866.0}, {"date": "2021-02-05", "close": 12.65, "volume": 380101.0}, {"date": "2021-02-08", "close": 12.79, "volume": 644968.0}, {"date": "2021-02-09", "close": 12.97, "volume": 787576.0}, {"date": "2021-02-10", "close": 12.69, "volume": 586190.0}, {"date": "2021-02-11", "close": 12.69, "volume": 678610.0}, {"date": "2021-02-12", "close": 12.82, "volume": 361781.0}, {"date": "2021-02-16", "close": 13.15, "volume": 619412.0}, {"date": "2021-02-17", "close": 13.07, "volume": 1051854.0}, {"date": "2021-02-18", "close": 12.89, "volume": 275281.0}, {"date": "2021-02-19", "close": 13.02, "volume": 606879.0}, {"date": "2021-02-22", "close": 13.09, "volume": 494889.0}, {"date": "2021-02-23", "close": 13.23, "volume": 677422.0}, {"date": "2021-02-24", "close": 13.46, "volume": 521440.0}, {"date": "2021-02-25", "close": 13.53, "volume": 617669.0}, {"date": "2021-02-26", "close": 13.31, "volume": 698973.0}, {"date": "2021-03-01", "close": 13.65, "volume": 399761.0}, {"date": "2021-03-02", "close": 13.56, "volume": 347189.0}, {"date": "2021-03-03", "close": 13.76, "volume": 676848.0}, {"date": "2021-03-04", "close": 13.6, "volume": 806152.0}, {"date": "2021-03-05", "close": 13.72, "volume": 1063784.0}, {"date": "2021-03-08", "close": 14.16, "volume": 1151297.0}, {"date": "2021-03-09", "close": 13.885, "volume": 670156.0}, {"date": "2021-03-10", "close": 14.04, "volume": 849471.0}, {"date": "2021-03-11", "close": 14.01, "volume": 498506.0}, {"date": "2021-03-12", "close": 14.325, "volume": 677660.0}, {"date": "2021-03-15", "close": 13.955, "volume": 723769.0}, {"date": "2021-03-16", "close": 13.705, "volume": 704803.0}, {"date": "2021-03-17", "close": 13.6, "volume": 691888.0}, {"date": "2021-03-18", "close": 13.69, "volume": 672838.0}, {"date": "2021-03-19", "close": 13.69, "volume": 1855558.0}, {"date": "2021-03-22", "close": 13.34, "volume": 425693.0}, {"date": "2021-03-23", "close": 13.22, "volume": 392264.0}, {"date": "2021-03-24", "close": 13.19, "volume": 410201.0}, {"date": "2021-03-25", "close": 13.39, "volume": 513311.0}, {"date": "2021-03-26", "close": 13.68, "volume": 344269.0}, {"date": "2021-03-29", "close": 13.47, "volume": 448657.0}, {"date": "2021-03-30", "close": 13.58, "volume": 364281.0}, {"date": "2021-03-31", "close": 13.245, "volume": 832884.0}, {"date": "2021-04-01", "close": 13.38, "volume": 433633.0}, {"date": "2021-04-05", "close": 13.5, "volume": 387390.0}, {"date": "2021-04-06", "close": 13.29, "volume": 378755.0}, {"date": "2021-04-07", "close": 13.195, "volume": 527000.0}, {"date": "2021-04-08", "close": 13.24, "volume": 329678.0}, {"date": "2021-04-09", "close": 13.23, "volume": 370887.0}, {"date": "2021-04-12", "close": 13.12, "volume": 306284.0}, {"date": "2021-04-13", "close": 12.98, "volume": 444425.0}, {"date": "2021-04-14", "close": 13.09, "volume": 305457.0}, {"date": "2021-04-15", "close": 13.15, "volume": 385399.0}, {"date": "2021-04-16", "close": 13.14, "volume": 228982.0}, {"date": "2021-04-19", "close": 13.12, "volume": 650580.0}, {"date": "2021-04-20", "close": 12.77, "volume": 340709.0}, {"date": "2021-04-21", "close": 12.95, "volume": 276488.0}, {"date": "2021-04-22", "close": 12.87, "volume": 328059.0}, {"date": "2021-04-23", "close": 13.25, "volume": 509676.0}, {"date": "2021-04-26", "close": 13.17, "volume": 243696.0}, {"date": "2021-04-27", "close": 13.14, "volume": 308694.0}, {"date": "2021-04-28", "close": 13.06, "volume": 211134.0}, {"date": "2021-04-29", "close": 13.17, "volume": 194154.0}, {"date": "2021-04-30", "close": 12.925, "volume": 527816.0}, {"date": "2021-05-03", "close": 13.19, "volume": 668867.0}, {"date": "2021-05-04", "close": 13.19, "volume": 265121.0}, {"date": "2021-05-05", "close": 13.06, "volume": 313407.0}, {"date": "2021-05-06", "close": 13.155, "volume": 295878.0}, {"date": "2021-05-07", "close": 13.09, "volume": 238342.0}, {"date": "2021-05-10", "close": 12.91, "volume": 375611.0}, {"date": "2021-05-11", "close": 12.83, "volume": 216555.0}, {"date": "2021-05-12", "close": 12.57, "volume": 388244.0}, {"date": "2021-05-13", "close": 12.99, "volume": 425375.0}, {"date": "2021-05-14", "close": 13.03, "volume": 533129.0}, {"date": "2021-05-17", "close": 13.07, "volume": 246912.0}, {"date": "2021-05-18", "close": 13.0, "volume": 426703.0}, {"date": "2021-05-19", "close": 13.06, "volume": 622211.0}, {"date": "2021-05-20", "close": 13.13, "volume": 408260.0}, {"date": "2021-05-21", "close": 13.27, "volume": 646634.0}, {"date": "2021-05-24", "close": 13.07, "volume": 388110.0}, {"date": "2021-05-25", "close": 12.6, "volume": 497193.0}, {"date": "2021-05-26", "close": 12.69, "volume": 318793.0}, {"date": "2021-05-27", "close": 12.86, "volume": 455349.0}, {"date": "2021-05-28", "close": 12.94, "volume": 457471.0}, {"date": "2021-06-01", "close": 13.06, "volume": 924067.0}, {"date": "2021-06-02", "close": 12.93, "volume": 583820.0}, {"date": "2021-06-03", "close": 12.94, "volume": 490929.0}, {"date": "2021-06-04", "close": 12.86, "volume": 374920.0}, {"date": "2021-06-07", "close": 12.91, "volume": 348612.0}, {"date": "2021-06-08", "close": 12.99, "volume": 578090.0}, {"date": "2021-06-09", "close": 12.91, "volume": 622360.0}, {"date": "2021-06-10", "close": 12.29, "volume": 410077.0}, {"date": "2021-06-11", "close": 12.33, "volume": 234474.0}, {"date": "2021-06-14", "close": 12.32, "volume": 398041.0}, {"date": "2021-06-15", "close": 12.41, "volume": 340698.0}, {"date": "2021-06-16", "close": 12.55, "volume": 466712.0}, {"date": "2021-06-17", "close": 12.4, "volume": 874129.0}, {"date": "2021-06-18", "close": 11.87, "volume": 1253231.0}, {"date": "2021-06-21", "close": 12.1, "volume": 541851.0}, {"date": "2021-06-22", "close": 12.08, "volume": 243795.0}, {"date": "2021-06-23", "close": 12.03, "volume": 868955.0}, {"date": "2021-06-24", "close": 12.18, "volume": 266916.0}, {"date": "2021-06-25", "close": 12.26, "volume": 1240216.0}, {"date": "2021-06-28", "close": 11.98, "volume": 321820.0}, {"date": "2021-06-29", "close": 11.82, "volume": 239942.0}, {"date": "2021-06-30", "close": 11.78, "volume": 415862.0}, {"date": "2021-07-01", "close": 11.82, "volume": 339449.0}, {"date": "2021-07-02", "close": 11.64, "volume": 285973.0}, {"date": "2021-07-06", "close": 11.42, "volume": 324531.0}, {"date": "2021-07-07", "close": 11.4, "volume": 497055.0}, {"date": "2021-07-08", "close": 11.36, "volume": 841800.0}, {"date": "2021-07-09", "close": 11.51, "volume": 715245.0}, {"date": "2021-07-12", "close": 11.56, "volume": 680467.0}, {"date": "2021-07-13", "close": 11.28, "volume": 407014.0}, {"date": "2021-07-14", "close": 11.36, "volume": 396044.0}, {"date": "2021-07-15", "close": 11.52, "volume": 279347.0}, {"date": "2021-07-16", "close": 11.35, "volume": 509746.0}, {"date": "2021-07-19", "close": 11.13, "volume": 484430.0}, {"date": "2021-07-20", "close": 11.23, "volume": 880175.0}, {"date": "2021-07-21", "close": 11.35, "volume": 283209.0}, {"date": "2021-07-22", "close": 11.06, "volume": 360193.0}, {"date": "2021-07-23", "close": 11.11, "volume": 250498.0}, {"date": "2021-07-26", "close": 11.22, "volume": 445152.0}, {"date": "2021-07-27", "close": 11.17, "volume": 536651.0}, {"date": "2021-07-28", "close": 11.35, "volume": 398607.0}, {"date": "2021-07-29", "close": 11.24, "volume": 265658.0}, {"date": "2021-07-30", "close": 11.09, "volume": 500596.0}, {"date": "2021-08-02", "close": 10.93, "volume": 492174.0}, {"date": "2021-08-03", "close": 11.02, "volume": 517756.0}, {"date": "2021-08-04", "close": 10.84, "volume": 402331.0}, {"date": "2021-08-05", "close": 10.97, "volume": 305530.0}, {"date": "2021-08-06", "close": 11.13, "volume": 204852.0}, {"date": "2021-08-09", "close": 11.11, "volume": 217888.0}, {"date": "2021-08-10", "close": 11.23, "volume": 399052.0}, {"date": "2021-08-11", "close": 11.42, "volume": 261053.0}, {"date": "2021-08-12", "close": 11.44, "volume": 379844.0}, {"date": "2021-08-13", "close": 11.34, "volume": 163563.0}, {"date": "2021-08-16", "close": 11.33, "volume": 509114.0}, {"date": "2021-08-17", "close": 11.41, "volume": 318866.0}, {"date": "2021-08-18", "close": 11.26, "volume": 510443.0}, {"date": "2021-08-19", "close": 11.26, "volume": 617537.0}, {"date": "2021-08-20", "close": 11.51, "volume": 541524.0}, {"date": "2021-08-23", "close": 11.53, "volume": 269984.0}, {"date": "2021-08-24", "close": 11.42, "volume": 257652.0}, {"date": "2021-08-25", "close": 11.34, "volume": 395034.0}, {"date": "2021-08-26", "close": 11.26, "volume": 296447.0}, {"date": "2021-08-27", "close": 11.55, "volume": 411640.0}, {"date": "2021-08-30", "close": 11.4, "volume": 301761.0}, {"date": "2021-08-31", "close": 11.54, "volume": 510305.0}, {"date": "2021-09-01", "close": 11.48, "volume": 383184.0}, {"date": "2021-09-02", "close": 11.41, "volume": 203542.0}, {"date": "2021-09-03", "close": 11.34, "volume": 285675.0}, {"date": "2021-09-07", "close": 11.39, "volume": 274385.0}, {"date": "2021-09-08", "close": 11.29, "volume": 536761.0}, {"date": "2021-09-09", "close": 11.22, "volume": 402263.0}, {"date": "2021-09-10", "close": 11.01, "volume": 387154.0}, {"date": "2021-09-13", "close": 11.13, "volume": 284332.0}, {"date": "2021-09-14", "close": 10.88, "volume": 475780.0}, {"date": "2021-09-15", "close": 10.83, "volume": 405679.0}, {"date": "2021-09-16", "close": 10.76, "volume": 349918.0}, {"date": "2021-09-17", "close": 10.95, "volume": 1680486.0}, {"date": "2021-09-20", "close": 10.99, "volume": 425738.0}, {"date": "2021-09-21", "close": 11.09, "volume": 482856.0}, {"date": "2021-09-22", "close": 11.3, "volume": 481165.0}, {"date": "2021-09-23", "close": 11.28, "volume": 378875.0}, {"date": "2021-09-24", "close": 11.41, "volume": 415495.0}, {"date": "2021-09-27", "close": 11.72, "volume": 436015.0}, {"date": "2021-09-28", "close": 11.58, "volume": 349351.0}, {"date": "2021-09-29", "close": 11.64, "volume": 261835.0}, {"date": "2021-09-30", "close": 11.49, "volume": 606367.0}, {"date": "2021-10-01", "close": 11.69, "volume": 459788.0}, {"date": "2021-10-04", "close": 11.71, "volume": 288356.0}, {"date": "2021-10-05", "close": 11.88, "volume": 310572.0}, {"date": "2021-10-06", "close": 11.77, "volume": 275627.0}, {"date": "2021-10-07", "close": 11.86, "volume": 315388.0}, {"date": "2021-10-08", "close": 11.81, "volume": 182441.0}, {"date": "2021-10-11", "close": 11.74, "volume": 190676.0}, {"date": "2021-10-12", "close": 11.7, "volume": 362429.0}, {"date": "2021-10-13", "close": 11.69, "volume": 559293.0}, {"date": "2021-10-14", "close": 11.89, "volume": 276514.0}, {"date": "2021-10-15", "close": 11.85, "volume": 438147.0}, {"date": "2021-10-18", "close": 11.75, "volume": 255421.0}, {"date": "2021-10-19", "close": 11.76, "volume": 232485.0}, {"date": "2021-10-20", "close": 11.88, "volume": 263107.0}, {"date": "2021-10-21", "close": 11.83, "volume": 374486.0}, {"date": "2021-10-22", "close": 11.88, "volume": 266274.0}, {"date": "2021-10-25", "close": 11.85, "volume": 244215.0}, {"date": "2021-10-26", "close": 11.78, "volume": 349219.0}, {"date": "2021-10-27", "close": 11.55, "volume": 348953.0}, {"date": "2021-10-28", "close": 11.75, "volume": 373665.0}, {"date": "2021-10-29", "close": 12.13, "volume": 1020440.0}, {"date": "2021-11-01", "close": 12.37, "volume": 566039.0}, {"date": "2021-11-02", "close": 12.19, "volume": 408323.0}, {"date": "2021-11-03", "close": 12.44, "volume": 524313.0}, {"date": "2021-11-04", "close": 12.21, "volume": 549228.0}, {"date": "2021-11-05", "close": 12.43, "volume": 561362.0}, {"date": "2021-11-08", "close": 12.63, "volume": 342753.0}, {"date": "2021-11-09", "close": 12.55, "volume": 396265.0}, {"date": "2021-11-10", "close": 12.72, "volume": 236918.0}, {"date": "2021-11-11", "close": 12.74, "volume": 216898.0}, {"date": "2021-11-12", "close": 12.65, "volume": 324616.0}, {"date": "2021-11-15", "close": 12.59, "volume": 329475.0}, {"date": "2021-11-16", "close": 12.46, "volume": 532255.0}, {"date": "2021-11-17", "close": 12.26, "volume": 536531.0}, {"date": "2021-11-18", "close": 11.91, "volume": 576993.0}, {"date": "2021-11-19", "close": 11.95, "volume": 805409.0}, {"date": "2021-11-22", "close": 12.31, "volume": 912217.0}, {"date": "2021-11-23", "close": 12.21, "volume": 398668.0}, {"date": "2021-11-24", "close": 12.19, "volume": 362811.0}, {"date": "2021-11-26", "close": 11.71, "volume": 422833.0}, {"date": "2021-11-29", "close": 11.5, "volume": 494571.0}, {"date": "2021-11-30", "close": 11.36, "volume": 665804.0}, {"date": "2021-12-01", "close": 11.29, "volume": 482710.0}, {"date": "2021-12-02", "close": 11.55, "volume": 360086.0}, {"date": "2021-12-03", "close": 11.49, "volume": 755919.0}, {"date": "2021-12-06", "close": 11.66, "volume": 562260.0}, {"date": "2021-12-07", "close": 11.57, "volume": 484643.0}, {"date": "2021-12-08", "close": 11.46, "volume": 268603.0}, {"date": "2021-12-09", "close": 11.27, "volume": 329450.0}, {"date": "2021-12-10", "close": 11.29, "volume": 266903.0}, {"date": "2021-12-13", "close": 11.14, "volume": 400080.0}, {"date": "2021-12-14", "close": 11.17, "volume": 854850.0}, {"date": "2021-12-15", "close": 11.06, "volume": 1377036.0}, {"date": "2021-12-16", "close": 11.24, "volume": 943781.0}, {"date": "2021-12-17", "close": 11.13, "volume": 2216372.0}, {"date": "2021-12-20", "close": 11.01, "volume": 771287.0}, {"date": "2021-12-21", "close": 11.17, "volume": 332503.0}, {"date": "2021-12-22", "close": 11.38, "volume": 410949.0}, {"date": "2021-12-23", "close": 11.37, "volume": 220379.0}, {"date": "2021-12-27", "close": 11.42, "volume": 305534.0}, {"date": "2021-12-28", "close": 11.39, "volume": 280682.0}, {"date": "2021-12-29", "close": 11.43, "volume": 381950.0}, {"date": "2021-12-30", "close": 11.38, "volume": 377867.0}, {"date": "2021-12-31", "close": 11.33, "volume": 378959.0}, {"date": "2022-01-03", "close": 11.52, "volume": 427354.0}, {"date": "2022-01-04", "close": 11.59, "volume": 368916.0}, {"date": "2022-01-05", "close": 11.5, "volume": 376617.0}, {"date": "2022-01-06", "close": 11.68, "volume": 528717.0}, {"date": "2022-01-07", "close": 11.68, "volume": 555575.0}, {"date": "2022-01-10", "close": 11.69, "volume": 470656.0}, {"date": "2022-01-11", "close": 11.6, "volume": 632438.0}, {"date": "2022-01-12", "close": 11.56, "volume": 609184.0}, {"date": "2022-01-13", "close": 11.54, "volume": 834022.0}, {"date": "2022-01-14", "close": 11.55, "volume": 985049.0}, {"date": "2022-01-18", "close": 11.4, "volume": 634350.0}, {"date": "2022-01-19", "close": 11.18, "volume": 622904.0}, {"date": "2022-01-20", "close": 11.32, "volume": 1005904.0}, {"date": "2022-01-21", "close": 11.53, "volume": 1146233.0}, {"date": "2022-01-24", "close": 11.65, "volume": 1578794.0}, {"date": "2022-01-25", "close": 11.66, "volume": 887290.0}, {"date": "2022-01-26", "close": 11.17, "volume": 947569.0}, {"date": "2022-01-27", "close": 11.11, "volume": 694667.0}, {"date": "2022-01-28", "close": 11.32, "volume": 637124.0}, {"date": "2022-01-31", "close": 11.13, "volume": 816541.0}, {"date": "2022-02-01", "close": 11.13, "volume": 1342520.0}, {"date": "2022-02-02", "close": 10.94, "volume": 1001590.0}, {"date": "2022-02-03", "close": 10.85, "volume": 577676.0}, {"date": "2022-02-04", "close": 10.94, "volume": 577797.0}, {"date": "2022-02-07", "close": 11.05, "volume": 565735.0}, {"date": "2022-02-08", "close": 11.13, "volume": 713815.0}, {"date": "2022-02-09", "close": 10.91, "volume": 590598.0}, {"date": "2022-02-10", "close": 10.88, "volume": 827601.0}, {"date": "2022-02-11", "close": 10.95, "volume": 711341.0}, {"date": "2022-02-14", "close": 10.97, "volume": 759425.0}, {"date": "2022-02-15", "close": 11.06, "volume": 510216.0}, {"date": "2022-02-16", "close": 11.1, "volume": 892303.0}, {"date": "2022-02-17", "close": 11.16, "volume": 650781.0}, {"date": "2022-02-18", "close": 11.14, "volume": 809955.0}, {"date": "2022-02-22", "close": 11.06, "volume": 502355.0}, {"date": "2022-02-23", "close": 10.91, "volume": 352382.0}, {"date": "2022-02-24", "close": 10.75, "volume": 968454.0}, {"date": "2022-02-25", "close": 11.03, "volume": 547378.0}, {"date": "2022-02-28", "close": 10.92, "volume": 647794.0}, {"date": "2022-03-01", "close": 10.79, "volume": 677879.0}, {"date": "2022-03-02", "close": 11.11, "volume": 671518.0}, {"date": "2022-03-03", "close": 11.17, "volume": 429057.0}, {"date": "2022-03-04", "close": 11.06, "volume": 363443.0}, {"date": "2022-03-07", "close": 10.99, "volume": 530657.0}, {"date": "2022-03-08", "close": 10.84, "volume": 626808.0}, {"date": "2022-03-09", "close": 10.88, "volume": 808013.0}, {"date": "2022-03-10", "close": 11.02, "volume": 637798.0}, {"date": "2022-03-11", "close": 11.09, "volume": 508640.0}, {"date": "2022-03-14", "close": 11.14, "volume": 569492.0}, {"date": "2022-03-15", "close": 11.07, "volume": 565967.0}, {"date": "2022-03-16", "close": 11.18, "volume": 738321.0}, {"date": "2022-03-17", "close": 11.13, "volume": 690976.0}, {"date": "2022-03-18", "close": 11.14, "volume": 1500467.0}, {"date": "2022-03-21", "close": 11.02, "volume": 581470.0}, {"date": "2022-03-22", "close": 10.97, "volume": 1014366.0}, {"date": "2022-03-23", "close": 10.81, "volume": 588809.0}, {"date": "2022-03-24", "close": 10.84, "volume": 405814.0}, {"date": "2022-03-25", "close": 11.16, "volume": 543498.0}, {"date": "2022-03-28", "close": 11.09, "volume": 504937.0}, {"date": "2022-03-29", "close": 11.14, "volume": 1204092.0}, {"date": "2022-03-30", "close": 10.91, "volume": 496801.0}, {"date": "2022-03-31", "close": 10.88, "volume": 868353.0}, {"date": "2022-04-01", "close": 10.91, "volume": 878814.0}, {"date": "2022-04-04", "close": 10.8, "volume": 544520.0}, {"date": "2022-04-05", "close": 10.7, "volume": 705139.0}, {"date": "2022-04-06", "close": 10.54, "volume": 572516.0}, {"date": "2022-04-07", "close": 10.43, "volume": 540648.0}, {"date": "2022-04-08", "close": 10.39, "volume": 494806.0}, {"date": "2022-04-11", "close": 10.29, "volume": 576398.0}, {"date": "2022-04-12", "close": 10.3, "volume": 533870.0}, {"date": "2022-04-13", "close": 10.4, "volume": 734853.0}, {"date": "2022-04-14", "close": 10.32, "volume": 374179.0}, {"date": "2022-04-18", "close": 10.28, "volume": 523733.0}, {"date": "2022-04-19", "close": 10.4, "volume": 541103.0}, {"date": "2022-04-20", "close": 10.47, "volume": 358464.0}, {"date": "2022-04-21", "close": 10.44, "volume": 450877.0}, {"date": "2022-04-22", "close": 10.23, "volume": 424751.0}, {"date": "2022-04-25", "close": 10.21, "volume": 900271.0}, {"date": "2022-04-26", "close": 10.04, "volume": 1153580.0}, {"date": "2022-04-27", "close": 9.9, "volume": 831260.0}, {"date": "2022-04-28", "close": 9.92, "volume": 561120.0}, {"date": "2022-04-29", "close": 9.63, "volume": 759129.0}, {"date": "2022-05-02", "close": 9.66, "volume": 802833.0}, {"date": "2022-05-03", "close": 9.61, "volume": 609194.0}, {"date": "2022-05-04", "close": 9.85, "volume": 653427.0}, {"date": "2022-05-05", "close": 9.51, "volume": 492501.0}, {"date": "2022-05-06", "close": 9.56, "volume": 736381.0}, {"date": "2022-05-09", "close": 9.62, "volume": 808211.0}, {"date": "2022-05-10", "close": 9.53, "volume": 671571.0}, {"date": "2022-05-11", "close": 9.58, "volume": 516291.0}, {"date": "2022-05-12", "close": 9.66, "volume": 729625.0}, {"date": "2022-05-13", "close": 9.59, "volume": 712521.0}, {"date": "2022-05-16", "close": 9.47, "volume": 654259.0}, {"date": "2022-05-17", "close": 9.73, "volume": 570472.0}, {"date": "2022-05-18", "close": 9.76, "volume": 934955.0}, {"date": "2022-05-19", "close": 9.67, "volume": 887737.0}, {"date": "2022-05-20", "close": 9.79, "volume": 818555.0}, {"date": "2022-05-23", "close": 9.89, "volume": 623594.0}, {"date": "2022-05-24", "close": 10.02, "volume": 753341.0}, {"date": "2022-05-25", "close": 10.01, "volume": 707296.0}, {"date": "2022-05-26", "close": 10.07, "volume": 352305.0}, {"date": "2022-05-27", "close": 10.15, "volume": 308097.0}, {"date": "2022-05-31", "close": 10.15, "volume": 645171.0}, {"date": "2022-06-01", "close": 10.19, "volume": 642661.0}, {"date": "2022-06-02", "close": 10.2, "volume": 1064270.0}, {"date": "2022-06-03", "close": 10.02, "volume": 715826.0}, {"date": "2022-06-06", "close": 9.98, "volume": 721419.0}, {"date": "2022-06-07", "close": 9.91, "volume": 598974.0}, {"date": "2022-06-08", "close": 9.84, "volume": 992179.0}, {"date": "2022-06-09", "close": 9.4, "volume": 705338.0}, {"date": "2022-06-10", "close": 9.3, "volume": 599797.0}, {"date": "2022-06-13", "close": 9.33, "volume": 883244.0}, {"date": "2022-06-14", "close": 9.38, "volume": 792016.0}, {"date": "2022-06-15", "close": 9.44, "volume": 620504.0}, {"date": "2022-06-16", "close": 9.41, "volume": 909134.0}, {"date": "2022-06-17", "close": 9.38, "volume": 1160432.0}, {"date": "2022-06-21", "close": 9.66, "volume": 557689.0}, {"date": "2022-06-22", "close": 9.59, "volume": 589509.0}, {"date": "2022-06-23", "close": 9.45, "volume": 437785.0}, {"date": "2022-06-24", "close": 9.43, "volume": 1270720.0}, {"date": "2022-06-27", "close": 9.53, "volume": 738602.0}, {"date": "2022-06-28", "close": 9.26, "volume": 703927.0}, {"date": "2022-06-29", "close": 9.17, "volume": 639644.0}, {"date": "2022-06-30", "close": 9.18, "volume": 951749.0}, {"date": "2022-07-01", "close": 9.33, "volume": 654352.0}, {"date": "2022-07-05", "close": 9.3, "volume": 1001985.0}, {"date": "2022-07-06", "close": 9.23, "volume": 798359.0}, {"date": "2022-07-07", "close": 9.08, "volume": 623725.0}, {"date": "2022-07-08", "close": 9.18, "volume": 880041.0}, {"date": "2022-07-11", "close": 9.09, "volume": 444036.0}, {"date": "2022-07-12", "close": 9.03, "volume": 1431998.0}, {"date": "2022-07-13", "close": 8.96, "volume": 574265.0}, {"date": "2022-07-14", "close": 8.9, "volume": 767576.0}, {"date": "2022-07-15", "close": 9.06, "volume": 691673.0}, {"date": "2022-07-18", "close": 9.09, "volume": 616339.0}, {"date": "2022-07-19", "close": 9.23, "volume": 584556.0}, {"date": "2022-07-20", "close": 9.36, "volume": 657969.0}, {"date": "2022-07-21", "close": 9.36, "volume": 530456.0}, {"date": "2022-07-22", "close": 9.36, "volume": 441869.0}, {"date": "2022-07-25", "close": 9.44, "volume": 623600.0}, {"date": "2022-07-26", "close": 9.46, "volume": 500700.0}, {"date": "2022-07-27", "close": 9.56, "volume": 435788.0}, {"date": "2022-07-28", "close": 9.54, "volume": 454540.0}, {"date": "2022-07-29", "close": 9.59, "volume": 527423.0}, {"date": "2022-08-01", "close": 9.79, "volume": 592897.0}, {"date": "2022-08-02", "close": 9.64, "volume": 388383.0}, {"date": "2022-08-03", "close": 9.63, "volume": 471153.0}, {"date": "2022-08-04", "close": 9.74, "volume": 892670.0}, {"date": "2022-08-05", "close": 9.7, "volume": 517898.0}, {"date": "2022-08-08", "close": 9.72, "volume": 463512.0}, {"date": "2022-08-09", "close": 9.8, "volume": 528676.0}, {"date": "2022-08-10", "close": 9.91, "volume": 528665.0}, {"date": "2022-08-11", "close": 9.86, "volume": 394145.0}, {"date": "2022-08-12", "close": 9.96, "volume": 528658.0}, {"date": "2022-08-15", "close": 10.03, "volume": 332464.0}, {"date": "2022-08-16", "close": 10.12, "volume": 311098.0}, {"date": "2022-08-17", "close": 10.03, "volume": 323766.0}, {"date": "2022-08-18", "close": 9.93, "volume": 314712.0}, {"date": "2022-08-19", "close": 9.91, "volume": 482358.0}, {"date": "2022-08-22", "close": 9.69, "volume": 346989.0}, {"date": "2022-08-23", "close": 9.59, "volume": 366536.0}, {"date": "2022-08-24", "close": 9.56, "volume": 287445.0}, {"date": "2022-08-25", "close": 9.58, "volume": 442931.0}, {"date": "2022-08-26", "close": 9.41, "volume": 300996.0}, {"date": "2022-08-29", "close": 9.24, "volume": 322766.0}, {"date": "2022-08-30", "close": 9.18, "volume": 417053.0}, {"date": "2022-08-31", "close": 9.06, "volume": 342091.0}, {"date": "2022-09-01", "close": 8.95, "volume": 495179.0}, {"date": "2022-09-02", "close": 8.99, "volume": 398054.0}, {"date": "2022-09-06", "close": 8.85, "volume": 706086.0}, {"date": "2022-09-07", "close": 8.99, "volume": 576787.0}, {"date": "2022-09-08", "close": 9.08, "volume": 615530.0}, {"date": "2022-09-09", "close": 9.19, "volume": 437412.0}, {"date": "2022-09-12", "close": 9.17, "volume": 493750.0}, {"date": "2022-09-13", "close": 8.95, "volume": 558228.0}, {"date": "2022-09-14", "close": 8.95, "volume": 461679.0}, {"date": "2022-09-15", "close": 8.96, "volume": 351669.0}, {"date": "2022-09-16", "close": 9.01, "volume": 1132347.0}, {"date": "2022-09-19", "close": 9.07, "volume": 409029.0}, {"date": "2022-09-20", "close": 9.13, "volume": 428017.0}, {"date": "2022-09-21", "close": 9.06, "volume": 448980.0}, {"date": "2022-09-22", "close": 8.98, "volume": 461518.0}, {"date": "2022-09-23", "close": 8.88, "volume": 542084.0}, {"date": "2022-09-26", "close": 8.85, "volume": 485867.0}, {"date": "2022-09-27", "close": 8.48, "volume": 542726.0}, {"date": "2022-09-28", "close": 8.52, "volume": 536251.0}, {"date": "2022-09-29", "close": 8.46, "volume": 635439.0}, {"date": "2022-09-30", "close": 8.3, "volume": 598459.0}, {"date": "2022-10-03", "close": 8.61, "volume": 907688.0}, {"date": "2022-10-04", "close": 8.83, "volume": 685302.0}, {"date": "2022-10-05", "close": 8.58, "volume": 431593.0}, {"date": "2022-10-06", "close": 8.43, "volume": 375981.0}, {"date": "2022-10-07", "close": 8.25, "volume": 438528.0}, {"date": "2022-10-10", "close": 8.26, "volume": 413282.0}, {"date": "2022-10-11", "close": 8.29, "volume": 467361.0}, {"date": "2022-10-12", "close": 8.21, "volume": 560737.0}, {"date": "2022-10-13", "close": 8.53, "volume": 557487.0}, {"date": "2022-10-14", "close": 8.42, "volume": 730350.0}, {"date": "2022-10-17", "close": 8.56, "volume": 555843.0}, {"date": "2022-10-18", "close": 8.46, "volume": 474365.0}, {"date": "2022-10-19", "close": 8.39, "volume": 458984.0}, {"date": "2022-10-20", "close": 8.17, "volume": 438949.0}, {"date": "2022-10-21", "close": 8.27, "volume": 564029.0}, {"date": "2022-10-24", "close": 8.34, "volume": 725163.0}, {"date": "2022-10-25", "close": 8.49, "volume": 846527.0}, {"date": "2022-10-26", "close": 7.6, "volume": 1203365.0}, {"date": "2022-10-27", "close": 7.36, "volume": 1189411.0}, {"date": "2022-10-28", "close": 8.0, "volume": 1753519.0}, {"date": "2022-10-31", "close": 8.18, "volume": 1152824.0}, {"date": "2022-11-01", "close": 8.04, "volume": 995220.0}, {"date": "2022-11-02", "close": 7.91, "volume": 754301.0}, {"date": "2022-11-03", "close": 7.8, "volume": 520726.0}, {"date": "2022-11-04", "close": 7.99, "volume": 583571.0}, {"date": "2022-11-07", "close": 8.15, "volume": 711216.0}, {"date": "2022-11-08", "close": 8.15, "volume": 479173.0}, {"date": "2022-11-09", "close": 8.12, "volume": 576502.0}, {"date": "2022-11-10", "close": 8.32, "volume": 578450.0}, {"date": "2022-11-11", "close": 8.24, "volume": 427381.0}, {"date": "2022-11-14", "close": 8.19, "volume": 758278.0}, {"date": "2022-11-15", "close": 8.3, "volume": 595304.0}, {"date": "2022-11-16", "close": 8.21, "volume": 655612.0}, {"date": "2022-11-17", "close": 7.99, "volume": 635368.0}, {"date": "2022-11-18", "close": 8.16, "volume": 790441.0}, {"date": "2022-11-21", "close": 8.19, "volume": 673965.0}, {"date": "2022-11-22", "close": 8.24, "volume": 506004.0}, {"date": "2022-11-23", "close": 8.27, "volume": 372523.0}, {"date": "2022-11-25", "close": 8.21, "volume": 250628.0}, {"date": "2022-11-28", "close": 8.19, "volume": 416517.0}, {"date": "2022-11-29", "close": 8.21, "volume": 432947.0}, {"date": "2022-11-30", "close": 8.37, "volume": 700478.0}, {"date": "2022-12-01", "close": 8.34, "volume": 748329.0}, {"date": "2022-12-02", "close": 8.44, "volume": 750263.0}, {"date": "2022-12-05", "close": 8.29, "volume": 576609.0}, {"date": "2022-12-06", "close": 8.29, "volume": 595161.0}, {"date": "2022-12-07", "close": 8.25, "volume": 628917.0}, {"date": "2022-12-08", "close": 8.27, "volume": 562149.0}, {"date": "2022-12-09", "close": 8.22, "volume": 472604.0}, {"date": "2022-12-12", "close": 8.22, "volume": 603986.0}, {"date": "2022-12-13", "close": 8.29, "volume": 1330812.0}, {"date": "2022-12-14", "close": 8.02, "volume": 711318.0}, {"date": "2022-12-15", "close": 7.92, "volume": 673143.0}, {"date": "2022-12-16", "close": 7.94, "volume": 1954368.0}, {"date": "2022-12-19", "close": 8.1, "volume": 1201252.0}, {"date": "2022-12-20", "close": 8.23, "volume": 862904.0}, {"date": "2022-12-21", "close": 8.41, "volume": 520856.0}, {"date": "2022-12-22", "close": 8.5, "volume": 1625842.0}, {"date": "2022-12-23", "close": 8.6, "volume": 808814.0}, {"date": "2022-12-27", "close": 8.69, "volume": 787617.0}, {"date": "2022-12-28", "close": 8.58, "volume": 742015.0}, {"date": "2022-12-29", "close": 8.69, "volume": 799614.0}, {"date": "2022-12-30", "close": 8.65, "volume": 764182.0}, {"date": "2023-01-03", "close": 8.62, "volume": 992798.0}, {"date": "2023-01-04", "close": 8.69, "volume": 855911.0}, {"date": "2023-01-05", "close": 8.65, "volume": 426050.0}, {"date": "2023-01-06", "close": 8.88, "volume": 605099.0}, {"date": "2023-01-09", "close": 8.74, "volume": 591628.0}, {"date": "2023-01-10", "close": 8.72, "volume": 588999.0}, {"date": "2023-01-11", "close": 8.71, "volume": 426325.0}, {"date": "2023-01-12", "close": 8.71, "volume": 571884.0}, {"date": "2023-01-13", "close": 8.71, "volume": 594209.0}, {"date": "2023-01-17", "close": 8.64, "volume": 362310.0}, {"date": "2023-01-18", "close": 8.47, "volume": 460196.0}, {"date": "2023-01-19", "close": 8.46, "volume": 466941.0}, {"date": "2023-01-20", "close": 8.51, "volume": 750032.0}, {"date": "2023-01-23", "close": 8.53, "volume": 614055.0}, {"date": "2023-01-24", "close": 8.43, "volume": 594695.0}, {"date": "2023-01-25", "close": 8.17, "volume": 730786.0}, {"date": "2023-01-26", "close": 8.18, "volume": 1813944.0}, {"date": "2023-01-27", "close": 8.14, "volume": 943346.0}, {"date": "2023-01-30", "close": 8.14, "volume": 763053.0}, {"date": "2023-01-31", "close": 8.37, "volume": 1054986.0}, {"date": "2023-02-01", "close": 8.48, "volume": 1018951.0}, {"date": "2023-02-02", "close": 8.68, "volume": 1100292.0}, {"date": "2023-02-03", "close": 8.78, "volume": 928222.0}, {"date": "2023-02-06", "close": 8.67, "volume": 560371.0}, {"date": "2023-02-07", "close": 8.63, "volume": 529402.0}, {"date": "2023-02-08", "close": 8.53, "volume": 444392.0}, {"date": "2023-02-09", "close": 8.41, "volume": 836419.0}, {"date": "2023-02-10", "close": 8.45, "volume": 844738.0}, {"date": "2023-02-13", "close": 8.48, "volume": 824594.0}, {"date": "2023-02-14", "close": 8.4, "volume": 655408.0}, {"date": "2023-02-15", "close": 8.5, "volume": 423668.0}, {"date": "2023-02-16", "close": 8.41, "volume": 470747.0}, {"date": "2023-02-17", "close": 8.57, "volume": 699677.0}, {"date": "2023-02-21", "close": 8.42, "volume": 1053558.0}, {"date": "2023-02-22", "close": 8.37, "volume": 1165092.0}, {"date": "2023-02-23", "close": 8.43, "volume": 551867.0}, {"date": "2023-02-24", "close": 8.42, "volume": 517380.0}, {"date": "2023-02-27", "close": 8.36, "volume": 564332.0}, {"date": "2023-02-28", "close": 8.39, "volume": 765583.0}, {"date": "2023-03-01", "close": 8.31, "volume": 460788.0}, {"date": "2023-03-02", "close": 8.25, "volume": 793387.0}, {"date": "2023-03-03", "close": 8.3, "volume": 560052.0}, {"date": "2023-03-06", "close": 8.07, "volume": 1084145.0}, {"date": "2023-03-07", "close": 7.86, "volume": 868163.0}, {"date": "2023-03-08", "close": 7.83, "volume": 554209.0}, {"date": "2023-03-09", "close": 7.5, "volume": 1025512.0}, {"date": "2023-03-10", "close": 7.38, "volume": 1231575.0}, {"date": "2023-03-13", "close": 7.07, "volume": 2406021.0}, {"date": "2023-03-14", "close": 7.745, "volume": 2564341.0}, {"date": "2023-03-15", "close": 7.65, "volume": 2145160.0}, {"date": "2023-03-16", "close": 7.77, "volume": 1209633.0}, {"date": "2023-03-17", "close": 7.55, "volume": 6436415.0}, {"date": "2023-03-20", "close": 7.37, "volume": 1463252.0}, {"date": "2023-03-21", "close": 7.48, "volume": 1630757.0}, {"date": "2023-03-22", "close": 7.18, "volume": 1448552.0}, {"date": "2023-03-23", "close": 7.02, "volume": 1169918.0}, {"date": "2023-03-24", "close": 7.29, "volume": 996916.0}, {"date": "2023-03-27", "close": 7.26, "volume": 857116.0}, {"date": "2023-03-28", "close": 6.94, "volume": 1077852.0}, {"date": "2023-03-29", "close": 6.81, "volume": 1150723.0}, {"date": "2023-03-30", "close": 6.72, "volume": 757268.0}, {"date": "2023-03-31", "close": 6.73, "volume": 1294643.0}, {"date": "2023-04-03", "close": 6.65, "volume": 1289989.0}, {"date": "2023-04-04", "close": 6.65, "volume": 973378.0}, {"date": "2023-04-05", "close": 6.61, "volume": 1035938.0}, {"date": "2023-04-06", "close": 6.73, "volume": 606862.0}, {"date": "2023-04-10", "close": 6.74, "volume": 841345.0}, {"date": "2023-04-11", "close": 6.75, "volume": 463807.0}, {"date": "2023-04-12", "close": 6.75, "volume": 796310.0}, {"date": "2023-04-13", "close": 6.82, "volume": 742364.0}, {"date": "2023-04-14", "close": 6.63, "volume": 927849.0}, {"date": "2023-04-17", "close": 6.72, "volume": 1783051.0}, {"date": "2023-04-18", "close": 6.56, "volume": 624665.0}, {"date": "2023-04-19", "close": 6.66, "volume": 637501.0}, {"date": "2023-04-20", "close": 6.57, "volume": 733950.0}, {"date": "2023-04-21", "close": 6.59, "volume": 627802.0}, {"date": "2023-04-24", "close": 6.57, "volume": 865878.0}, {"date": "2023-04-25", "close": 6.38, "volume": 801456.0}, {"date": "2023-04-26", "close": 6.45, "volume": 811583.0}, {"date": "2023-04-27", "close": 6.38, "volume": 1389928.0}, {"date": "2023-04-28", "close": 6.2, "volume": 922629.0}, {"date": "2023-05-01", "close": 6.01, "volume": 1352387.0}, {"date": "2023-05-02", "close": 5.68, "volume": 1224054.0}, {"date": "2023-05-03", "close": 5.64, "volume": 1551470.0}, {"date": "2023-05-04", "close": 5.54, "volume": 1312299.0}, {"date": "2023-05-05", "close": 5.67, "volume": 1149769.0}, {"date": "2023-05-08", "close": 5.52, "volume": 731778.0}, {"date": "2023-05-09", "close": 5.48, "volume": 700778.0}, {"date": "2023-05-10", "close": 5.44, "volume": 536888.0}, {"date": "2023-05-11", "close": 5.38, "volume": 609922.0}, {"date": "2023-05-12", "close": 5.41, "volume": 566469.0}, {"date": "2023-05-15", "close": 5.52, "volume": 719708.0}, {"date": "2023-05-16", "close": 5.47, "volume": 706250.0}, {"date": "2023-05-17", "close": 5.81, "volume": 1214468.0}, {"date": "2023-05-18", "close": 5.87, "volume": 907251.0}, {"date": "2023-05-19", "close": 5.81, "volume": 1246082.0}, {"date": "2023-05-22", "close": 5.94, "volume": 948432.0}, {"date": "2023-05-23", "close": 6.1, "volume": 1087668.0}, {"date": "2023-05-24", "close": 6.06, "volume": 607679.0}, {"date": "2023-05-25", "close": 6.08, "volume": 604950.0}, {"date": "2023-05-26", "close": 6.15, "volume": 641060.0}, {"date": "2023-05-30", "close": 6.12, "volume": 668823.0}, {"date": "2023-05-31", "close": 5.98, "volume": 1181056.0}, {"date": "2023-06-01", "close": 6.09, "volume": 681314.0}, {"date": "2023-06-02", "close": 6.4, "volume": 840484.0}, {"date": "2023-06-05", "close": 6.19, "volume": 825232.0}, {"date": "2023-06-06", "close": 6.52, "volume": 879343.0}, {"date": "2023-06-07", "close": 6.77, "volume": 902729.0}, {"date": "2023-06-08", "close": 6.57, "volume": 723360.0}, {"date": "2023-06-09", "close": 6.49, "volume": 666593.0}, {"date": "2023-06-12", "close": 6.4, "volume": 789005.0}, {"date": "2023-06-13", "close": 6.54, "volume": 760613.0}, {"date": "2023-06-14", "close": 6.38, "volume": 686181.0}, {"date": "2023-06-15", "close": 6.51, "volume": 1145037.0}, {"date": "2023-06-16", "close": 6.58, "volume": 2908054.0}, {"date": "2023-06-20", "close": 6.39, "volume": 631166.0}, {"date": "2023-06-21", "close": 6.32, "volume": 540899.0}, {"date": "2023-06-22", "close": 6.21, "volume": 782860.0}, {"date": "2023-06-23", "close": 6.09, "volume": 953446.0}, {"date": "2023-06-26", "close": 6.13, "volume": 448801.0}, {"date": "2023-06-27", "close": 6.16, "volume": 412171.0}, {"date": "2023-06-28", "close": 6.16, "volume": 710924.0}, {"date": "2023-06-29", "close": 6.25, "volume": 472281.0}, {"date": "2023-06-30", "close": 6.17, "volume": 535019.0}, {"date": "2023-07-03", "close": 6.26, "volume": 311761.0}, {"date": "2023-07-05", "close": 6.15, "volume": 449103.0}, {"date": "2023-07-06", "close": 6.0, "volume": 546465.0}, {"date": "2023-07-07", "close": 6.14, "volume": 903994.0}, {"date": "2023-07-10", "close": 6.13, "volume": 573826.0}, {"date": "2023-07-11", "close": 6.23, "volume": 729408.0}, {"date": "2023-07-12", "close": 6.37, "volume": 548822.0}, {"date": "2023-07-13", "close": 6.27, "volume": 872927.0}, {"date": "2023-07-14", "close": 6.17, "volume": 660791.0}, {"date": "2023-07-17", "close": 6.25, "volume": 713878.0}, {"date": "2023-07-18", "close": 6.4, "volume": 979946.0}, {"date": "2023-07-19", "close": 6.6, "volume": 666628.0}, {"date": "2023-07-20", "close": 6.54, "volume": 610295.0}, {"date": "2023-07-21", "close": 6.44, "volume": 541028.0}, {"date": "2023-07-24", "close": 6.62, "volume": 632965.0}, {"date": "2023-07-25", "close": 6.6, "volume": 1299790.0}, {"date": "2023-07-26", "close": 6.86, "volume": 1178930.0}, {"date": "2023-07-27", "close": 6.63, "volume": 2175535.0}, {"date": "2023-07-28", "close": 6.67, "volume": 1494168.0}, {"date": "2023-07-31", "close": 6.63, "volume": 624341.0}, {"date": "2023-08-01", "close": 6.64, "volume": 663110.0}, {"date": "2023-08-02", "close": 6.53, "volume": 610005.0}, {"date": "2023-08-03", "close": 6.4, "volume": 604698.0}, {"date": "2023-08-04", "close": 6.38, "volume": 715936.0}, {"date": "2023-08-07", "close": 6.38, "volume": 819320.0}, {"date": "2023-08-08", "close": 6.38, "volume": 656286.0}, {"date": "2023-08-09", "close": 6.34, "volume": 851025.0}, {"date": "2023-08-10", "close": 6.31, "volume": 570935.0}, {"date": "2023-08-11", "close": 6.31, "volume": 554168.0}, {"date": "2023-08-14", "close": 6.2, "volume": 541170.0}, {"date": "2023-08-15", "close": 6.05, "volume": 727285.0}, {"date": "2023-08-16", "close": 6.0, "volume": 530011.0}, {"date": "2023-08-17", "close": 6.11, "volume": 620485.0}, {"date": "2023-08-18", "close": 6.22, "volume": 2352752.0}, {"date": "2023-08-21", "close": 6.09, "volume": 895828.0}, {"date": "2023-08-22", "close": 6.01, "volume": 882669.0}, {"date": "2023-08-23", "close": 6.0, "volume": 511194.0}, {"date": "2023-08-24", "close": 5.93, "volume": 604458.0}, {"date": "2023-08-25", "close": 5.8, "volume": 448664.0}, {"date": "2023-08-28", "close": 5.81, "volume": 445988.0}, {"date": "2023-08-29", "close": 5.8, "volume": 526140.0}, {"date": "2023-08-30", "close": 5.77, "volume": 432544.0}, {"date": "2023-08-31", "close": 5.67, "volume": 636613.0}, {"date": "2023-09-01", "close": 5.79, "volume": 1063604.0}, {"date": "2023-09-05", "close": 5.64, "volume": 922630.0}, {"date": "2023-09-06", "close": 5.55, "volume": 558841.0}, {"date": "2023-09-07", "close": 5.52, "volume": 732362.0}, {"date": "2023-09-08", "close": 5.61, "volume": 723874.0}, {"date": "2023-09-11", "close": 5.41, "volume": 693085.0}, {"date": "2023-09-12", "close": 5.37, "volume": 794700.0}, {"date": "2023-09-13", "close": 5.23, "volume": 820944.0}, {"date": "2023-09-14", "close": 5.43, "volume": 1573742.0}, {"date": "2023-09-15", "close": 5.25, "volume": 3162946.0}, {"date": "2023-09-18", "close": 5.12, "volume": 927159.0}, {"date": "2023-09-19", "close": 4.96, "volume": 1296200.0}, {"date": "2023-09-20", "close": 4.99, "volume": 820796.0}, {"date": "2023-09-21", "close": 4.94, "volume": 1378159.0}, {"date": "2023-09-22", "close": 4.91, "volume": 793185.0}, {"date": "2023-09-25", "close": 4.92, "volume": 776127.0}, {"date": "2023-09-26", "close": 4.64, "volume": 929967.0}, {"date": "2023-09-27", "close": 4.62, "volume": 1005034.0}, {"date": "2023-09-28", "close": 4.65, "volume": 874750.0}, {"date": "2023-09-29", "close": 4.77, "volume": 882987.0}, {"date": "2023-10-02", "close": 4.62, "volume": 1015652.0}, {"date": "2023-10-03", "close": 4.56, "volume": 660121.0}, {"date": "2023-10-04", "close": 4.58, "volume": 494667.0}, {"date": "2023-10-05", "close": 4.66, "volume": 677655.0}, {"date": "2023-10-06", "close": 4.65, "volume": 883460.0}, {"date": "2023-10-09", "close": 4.66, "volume": 508895.0}, {"date": "2023-10-10", "close": 4.83, "volume": 831781.0}, {"date": "2023-10-11", "close": 4.79, "volume": 517729.0}, {"date": "2023-10-12", "close": 4.67, "volume": 410790.0}, {"date": "2023-10-13", "close": 4.48, "volume": 410910.0}, {"date": "2023-10-16", "close": 4.58, "volume": 1184439.0}, {"date": "2023-10-17", "close": 4.65, "volume": 1071582.0}, {"date": "2023-10-18", "close": 4.51, "volume": 696355.0}, {"date": "2023-10-19", "close": 4.46, "volume": 892836.0}, {"date": "2023-10-20", "close": 4.36, "volume": 1045025.0}, {"date": "2023-10-23", "close": 4.35, "volume": 666829.0}, {"date": "2023-10-24", "close": 4.24, "volume": 973963.0}, {"date": "2023-10-25", "close": 4.48, "volume": 1577965.0}, {"date": "2023-10-26", "close": 5.0, "volume": 2233190.0}, {"date": "2023-10-27", "close": 4.92, "volume": 1709036.0}, {"date": "2023-10-30", "close": 5.05, "volume": 784641.0}, {"date": "2023-10-31", "close": 5.2, "volume": 1454736.0}, {"date": "2023-11-01", "close": 5.11, "volume": 942160.0}, {"date": "2023-11-02", "close": 5.33, "volume": 934698.0}, {"date": "2023-11-03", "close": 5.53, "volume": 1060148.0}, {"date": "2023-11-06", "close": 5.58, "volume": 844483.0}, {"date": "2023-11-07", "close": 5.45, "volume": 587536.0}, {"date": "2023-11-08", "close": 5.39, "volume": 697172.0}, {"date": "2023-11-09", "close": 5.16, "volume": 709836.0}, {"date": "2023-11-10", "close": 5.08, "volume": 737995.0}, {"date": "2023-11-13", "close": 5.07, "volume": 438537.0}, {"date": "2023-11-14", "close": 5.43, "volume": 1358268.0}, {"date": "2023-11-15", "close": 5.37, "volume": 933333.0}, {"date": "2023-11-16", "close": 5.23, "volume": 755598.0}, {"date": "2023-11-17", "close": 5.31, "volume": 1145731.0}, {"date": "2023-11-20", "close": 5.3, "volume": 645315.0}, {"date": "2023-11-21", "close": 5.2, "volume": 597190.0}, {"date": "2023-11-22", "close": 5.19, "volume": 652811.0}, {"date": "2023-11-24", "close": 5.18, "volume": 365270.0}, {"date": "2023-11-27", "close": 5.21, "volume": 1064066.0}, {"date": "2023-11-28", "close": 5.33, "volume": 612092.0}, {"date": "2023-11-29", "close": 5.47, "volume": 1007897.0}, {"date": "2023-11-30", "close": 5.39, "volume": 999168.0}, {"date": "2023-12-01", "close": 5.62, "volume": 2080673.0}, {"date": "2023-12-04", "close": 5.87, "volume": 1197409.0}, {"date": "2023-12-05", "close": 5.71, "volume": 718837.0}, {"date": "2023-12-06", "close": 5.68, "volume": 815068.0}, {"date": "2023-12-07", "close": 5.78, "volume": 929943.0}, {"date": "2023-12-08", "close": 5.78, "volume": 654932.0}, {"date": "2023-12-11", "close": 5.77, "volume": 922161.0}, {"date": "2023-12-12", "close": 5.81, "volume": 625247.0}, {"date": "2023-12-13", "close": 6.16, "volume": 1452068.0}, {"date": "2023-12-14", "close": 6.45, "volume": 1959082.0}, {"date": "2023-12-15", "close": 6.47, "volume": 2274740.0}, {"date": "2023-12-18", "close": 6.42, "volume": 1323118.0}, {"date": "2023-12-19", "close": 6.64, "volume": 1157135.0}, {"date": "2023-12-20", "close": 6.56, "volume": 1130797.0}, {"date": "2023-12-21", "close": 6.62, "volume": 565628.0}, {"date": "2023-12-22", "close": 6.69, "volume": 953572.0}, {"date": "2023-12-26", "close": 6.77, "volume": 755188.0}, {"date": "2023-12-27", "close": 6.67, "volume": 596021.0}, {"date": "2023-12-28", "close": 6.59, "volume": 485245.0}, {"date": "2023-12-29", "close": 6.45, "volume": 913068.0}, {"date": "2024-01-02", "close": 6.44, "volume": 742713.0}, {"date": "2024-01-03", "close": 6.2, "volume": 764907.0}, {"date": "2024-01-04", "close": 6.13, "volume": 781513.0}, {"date": "2024-01-05", "close": 6.16, "volume": 1065565.0}, {"date": "2024-01-08", "close": 6.1, "volume": 702386.0}, {"date": "2024-01-09", "close": 6.0, "volume": 669242.0}, {"date": "2024-01-10", "close": 6.18, "volume": 861356.0}, {"date": "2024-01-11", "close": 6.06, "volume": 940998.0}, {"date": "2024-01-12", "close": 6.0, "volume": 625200.0}, {"date": "2024-01-16", "close": 5.82, "volume": 676979.0}, {"date": "2024-01-17", "close": 5.84, "volume": 861767.0}, {"date": "2024-01-18", "close": 5.84, "volume": 723478.0}, {"date": "2024-01-19", "close": 5.97, "volume": 604702.0}, {"date": "2024-01-22", "close": 6.15, "volume": 871230.0}, {"date": "2024-01-23", "close": 6.08, "volume": 682167.0}, {"date": "2024-01-24", "close": 6.04, "volume": 1367545.0}, {"date": "2024-01-25", "close": 6.4, "volume": 1294711.0}, {"date": "2024-01-26", "close": 6.44, "volume": 1256132.0}, {"date": "2024-01-29", "close": 6.56, "volume": 945734.0}, {"date": "2024-01-30", "close": 6.58, "volume": 727054.0}, {"date": "2024-01-31", "close": 6.34, "volume": 1675319.0}, {"date": "2024-02-01", "close": 6.34, "volume": 1245622.0}, {"date": "2024-02-02", "close": 6.19, "volume": 1238225.0}, {"date": "2024-02-05", "close": 6.03, "volume": 1442013.0}, {"date": "2024-02-06", "close": 5.91, "volume": 903893.0}, {"date": "2024-02-07", "close": 5.83, "volume": 1225994.0}, {"date": "2024-02-08", "close": 5.92, "volume": 927430.0}, {"date": "2024-02-09", "close": 6.11, "volume": 1047131.0}, {"date": "2024-02-12", "close": 6.16, "volume": 1046560.0}, {"date": "2024-02-13", "close": 5.8, "volume": 1405770.0}, {"date": "2024-02-14", "close": 5.9, "volume": 998739.0}, {"date": "2024-02-15", "close": 6.07, "volume": 932572.0}, {"date": "2024-02-16", "close": 5.89, "volume": 832269.0}, {"date": "2024-02-20", "close": 5.9, "volume": 755269.0}, {"date": "2024-02-21", "close": 5.94, "volume": 795315.0}, {"date": "2024-02-22", "close": 5.86, "volume": 799480.0}, {"date": "2024-02-23", "close": 5.84, "volume": 583401.0}, {"date": "2024-02-26", "close": 5.75, "volume": 705399.0}, {"date": "2024-02-27", "close": 5.74, "volume": 742024.0}, {"date": "2024-02-28", "close": 5.73, "volume": 1101201.0}, {"date": "2024-02-29", "close": 5.79, "volume": 1090027.0}, {"date": "2024-03-01", "close": 5.65, "volume": 815860.0}, {"date": "2024-03-04", "close": 5.57, "volume": 883183.0}, {"date": "2024-03-05", "close": 5.81, "volume": 1388844.0}, {"date": "2024-03-06", "close": 5.84, "volume": 1359045.0}, {"date": "2024-03-07", "close": 5.83, "volume": 846117.0}, {"date": "2024-03-08", "close": 5.89, "volume": 703967.0}, {"date": "2024-03-11", "close": 5.83, "volume": 519072.0}, {"date": "2024-03-12", "close": 5.76, "volume": 814636.0}, {"date": "2024-03-13", "close": 5.83, "volume": 820028.0}, {"date": "2024-03-14", "close": 5.69, "volume": 1043966.0}, {"date": "2024-03-15", "close": 5.83, "volume": 2388575.0}, {"date": "2024-03-18", "close": 5.6, "volume": 1018615.0}, {"date": "2024-03-19", "close": 5.51, "volume": 827994.0}, {"date": "2024-03-20", "close": 5.75, "volume": 917409.0}, {"date": "2024-03-21", "close": 5.81, "volume": 966171.0}, {"date": "2024-03-22", "close": 5.63, "volume": 593820.0}, {"date": "2024-03-25", "close": 5.66, "volume": 487181.0}, {"date": "2024-03-26", "close": 5.6, "volume": 698666.0}, {"date": "2024-03-27", "close": 5.9, "volume": 646039.0}, {"date": "2024-03-28", "close": 5.96, "volume": 863394.0}, {"date": "2024-04-01", "close": 5.76, "volume": 532186.0}, {"date": "2024-04-02", "close": 5.66, "volume": 987588.0}, {"date": "2024-04-03", "close": 5.55, "volume": 675563.0}, {"date": "2024-04-04", "close": 5.57, "volume": 630292.0}, {"date": "2024-04-05", "close": 5.46, "volume": 383896.0}, {"date": "2024-04-08", "close": 5.5, "volume": 613963.0}, {"date": "2024-04-09", "close": 5.53, "volume": 640240.0}, {"date": "2024-04-10", "close": 5.26, "volume": 1165430.0}, {"date": "2024-04-11", "close": 5.33, "volume": 818508.0}, {"date": "2024-04-12", "close": 5.29, "volume": 1164598.0}, {"date": "2024-04-15", "close": 5.21, "volume": 894312.0}, {"date": "2024-04-16", "close": 5.1, "volume": 768547.0}, {"date": "2024-04-17", "close": 5.12, "volume": 841585.0}, {"date": "2024-04-18", "close": 5.16, "volume": 835503.0}, {"date": "2024-04-19", "close": 5.28, "volume": 1127564.0}, {"date": "2024-04-22", "close": 5.21, "volume": 719912.0}, {"date": "2024-04-23", "close": 5.28, "volume": 1240635.0}, {"date": "2024-04-24", "close": 5.18, "volume": 1310133.0}, {"date": "2024-04-25", "close": 4.96, "volume": 1667869.0}, {"date": "2024-04-26", "close": 4.81, "volume": 1253274.0}, {"date": "2024-04-29", "close": 4.81, "volume": 866242.0}, {"date": "2024-04-30", "close": 4.77, "volume": 737800.0}, {"date": "2024-05-01", "close": 5.1, "volume": 1482321.0}, {"date": "2024-05-02", "close": 5.09, "volume": 1003900.0}, {"date": "2024-05-03", "close": 5.07, "volume": 769576.0}, {"date": "2024-05-06", "close": 5.06, "volume": 651577.0}, {"date": "2024-05-07", "close": 5.06, "volume": 530666.0}, {"date": "2024-05-08", "close": 5.07, "volume": 773030.0}, {"date": "2024-05-09", "close": 5.11, "volume": 670680.0}, {"date": "2024-05-10", "close": 5.09, "volume": 410471.0}, {"date": "2024-05-13", "close": 5.1, "volume": 496761.0}, {"date": "2024-05-14", "close": 5.12, "volume": 555307.0}, {"date": "2024-05-15", "close": 5.17, "volume": 833857.0}, {"date": "2024-05-16", "close": 5.19, "volume": 1116388.0}, {"date": "2024-05-17", "close": 5.28, "volume": 969742.0}, {"date": "2024-05-20", "close": 5.21, "volume": 558578.0}, {"date": "2024-05-21", "close": 5.25, "volume": 601266.0}, {"date": "2024-05-22", "close": 5.18, "volume": 598982.0}, {"date": "2024-05-23", "close": 5.11, "volume": 791797.0}, {"date": "2024-05-24", "close": 5.14, "volume": 359644.0}, {"date": "2024-05-28", "close": 5.16, "volume": 606315.0}, {"date": "2024-05-29", "close": 5.08, "volume": 703638.0}, {"date": "2024-05-30", "close": 5.18, "volume": 515215.0}, {"date": "2024-05-31", "close": 5.17, "volume": 695297.0}, {"date": "2024-06-03", "close": 5.1, "volume": 730945.0}, {"date": "2024-06-04", "close": 5.01, "volume": 767700.0}, {"date": "2024-06-05", "close": 5.03, "volume": 627595.0}, {"date": "2024-06-06", "close": 5.08, "volume": 576278.0}, {"date": "2024-06-07", "close": 5.13, "volume": 708232.0}, {"date": "2024-06-10", "close": 5.12, "volume": 654872.0}, {"date": "2024-06-11", "close": 5.12, "volume": 780045.0}, {"date": "2024-06-12", "close": 5.33, "volume": 993446.0}, {"date": "2024-06-13", "close": 5.26, "volume": 756753.0}, {"date": "2024-06-14", "close": 5.19, "volume": 576455.0}, {"date": "2024-06-17", "close": 5.3, "volume": 594189.0}, {"date": "2024-06-18", "close": 5.35, "volume": 856959.0}, {"date": "2024-06-20", "close": 5.34, "volume": 629852.0}, {"date": "2024-06-21", "close": 5.29, "volume": 2693583.0}, {"date": "2024-06-24", "close": 5.34, "volume": 853097.0}, {"date": "2024-06-25", "close": 5.21, "volume": 695229.0}, {"date": "2024-06-26", "close": 5.4, "volume": 559144.0}, {"date": "2024-06-27", "close": 5.45, "volume": 381246.0}, {"date": "2024-06-28", "close": 5.49, "volume": 3376562.0}, {"date": "2024-07-01", "close": 5.47, "volume": 691862.0}, {"date": "2024-07-02", "close": 5.59, "volume": 473715.0}, {"date": "2024-07-03", "close": 5.41, "volume": 315254.0}, {"date": "2024-07-05", "close": 5.34, "volume": 397689.0}, {"date": "2024-07-08", "close": 5.43, "volume": 485819.0}, {"date": "2024-07-09", "close": 5.51, "volume": 419264.0}, {"date": "2024-07-10", "close": 5.6, "volume": 464767.0}, {"date": "2024-07-11", "close": 5.85, "volume": 889920.0}, {"date": "2024-07-12", "close": 5.8, "volume": 573537.0}, {"date": "2024-07-15", "close": 5.99, "volume": 921023.0}, {"date": "2024-07-16", "close": 6.21, "volume": 1283198.0}, {"date": "2024-07-17", "close": 6.27, "volume": 1705452.0}, {"date": "2024-07-18", "close": 6.25, "volume": 1071441.0}, {"date": "2024-07-19", "close": 6.2, "volume": 533781.0}, {"date": "2024-07-22", "close": 6.52, "volume": 1521689.0}, {"date": "2024-07-23", "close": 6.75, "volume": 1287697.0}, {"date": "2024-07-24", "close": 6.5, "volume": 1499283.0}, {"date": "2024-07-25", "close": 6.27, "volume": 1643010.0}, {"date": "2024-07-26", "close": 6.48, "volume": 1522661.0}, {"date": "2024-07-29", "close": 6.39, "volume": 1221289.0}, {"date": "2024-07-30", "close": 6.4, "volume": 634642.0}, {"date": "2024-07-31", "close": 6.32, "volume": 796115.0}, {"date": "2024-08-01", "close": 6.0, "volume": 1180654.0}, {"date": "2024-08-02", "close": 5.76, "volume": 1149430.0}, {"date": "2024-08-05", "close": 5.65, "volume": 1872763.0}, {"date": "2024-08-06", "close": 5.58, "volume": 1109074.0}, {"date": "2024-08-07", "close": 5.54, "volume": 660323.0}, {"date": "2024-08-08", "close": 5.67, "volume": 1424884.0}, {"date": "2024-08-09", "close": 5.62, "volume": 810407.0}, {"date": "2024-08-12", "close": 5.54, "volume": 664197.0}, {"date": "2024-08-13", "close": 5.72, "volume": 604283.0}, {"date": "2024-08-14", "close": 5.61, "volume": 519915.0}, {"date": "2024-08-15", "close": 5.8, "volume": 837084.0}, {"date": "2024-08-16", "close": 5.86, "volume": 664191.0}, {"date": "2024-08-19", "close": 5.93, "volume": 835801.0}, {"date": "2024-08-20", "close": 5.79, "volume": 597110.0}, {"date": "2024-08-21", "close": 5.8, "volume": 419942.0}, {"date": "2024-08-22", "close": 5.71, "volume": 575650.0}, {"date": "2024-08-23", "close": 6.13, "volume": 1282659.0}, {"date": "2024-08-26", "close": 6.04, "volume": 694536.0}, {"date": "2024-08-27", "close": 6.02, "volume": 444676.0}, {"date": "2024-08-28", "close": 6.0, "volume": 368851.0}, {"date": "2024-08-29", "close": 5.96, "volume": 391688.0}, {"date": "2024-08-30", "close": 6.01, "volume": 458675.0}, {"date": "2024-09-03", "close": 5.91, "volume": 686816.0}, {"date": "2024-09-04", "close": 5.87, "volume": 434767.0}, {"date": "2024-09-05", "close": 5.82, "volume": 374758.0}, {"date": "2024-09-06", "close": 5.74, "volume": 455994.0}, {"date": "2024-09-09", "close": 5.68, "volume": 652613.0}, {"date": "2024-09-10", "close": 5.72, "volume": 539388.0}, {"date": "2024-09-11", "close": 5.69, "volume": 453991.0}, {"date": "2024-09-12", "close": 5.73, "volume": 478557.0}, {"date": "2024-09-13", "close": 5.84, "volume": 542789.0}, {"date": "2024-09-16", "close": 5.84, "volume": 586731.0}, {"date": "2024-09-17", "close": 5.92, "volume": 803261.0}, {"date": "2024-09-18", "close": 5.94, "volume": 734597.0}, {"date": "2024-09-19", "close": 6.05, "volume": 776419.0}, {"date": "2024-09-20", "close": 5.93, "volume": 3977215.0}, {"date": "2024-09-23", "close": 5.93, "volume": 685559.0}, {"date": "2024-09-24", "close": 5.89, "volume": 633373.0}, {"date": "2024-09-25", "close": 5.76, "volume": 750505.0}, {"date": "2024-09-26", "close": 5.77, "volume": 676586.0}, {"date": "2024-09-27", "close": 5.77, "volume": 761449.0}, {"date": "2024-09-30", "close": 5.84, "volume": 490822.0}, {"date": "2024-10-01", "close": 5.62, "volume": 675653.0}, {"date": "2024-10-02", "close": 5.61, "volume": 402017.0}, {"date": "2024-10-03", "close": 5.56, "volume": 427222.0}, {"date": "2024-10-04", "close": 5.61, "volume": 401950.0}, {"date": "2024-10-07", "close": 5.54, "volume": 418854.0}, {"date": "2024-10-08", "close": 5.59, "volume": 512565.0}, {"date": "2024-10-09", "close": 5.65, "volume": 511595.0}, {"date": "2024-10-10", "close": 5.63, "volume": 568670.0}, {"date": "2024-10-11", "close": 5.82, "volume": 559910.0}, {"date": "2024-10-14", "close": 5.9, "volume": 385730.0}, {"date": "2024-10-15", "close": 6.02, "volume": 720403.0}, {"date": "2024-10-16", "close": 6.23, "volume": 475786.0}, {"date": "2024-10-17", "close": 6.22, "volume": 483713.0}, {"date": "2024-10-18", "close": 6.16, "volume": 430473.0}, {"date": "2024-10-21", "close": 6.04, "volume": 1232790.0}, {"date": "2024-10-22", "close": 6.13, "volume": 1455830.0}, {"date": "2024-10-23", "close": 6.56, "volume": 1483267.0}, {"date": "2024-10-24", "close": 6.7, "volume": 1092774.0}, {"date": "2024-10-25", "close": 6.51, "volume": 1097582.0}, {"date": "2024-10-28", "close": 6.65, "volume": 652619.0}, {"date": "2024-10-29", "close": 6.57, "volume": 508701.0}, {"date": "2024-10-30", "close": 6.53, "volume": 927079.0}, {"date": "2024-10-31", "close": 6.445, "volume": 704258.0}, {"date": "2024-11-01", "close": 6.38, "volume": 593508.0}, {"date": "2024-11-04", "close": 6.32, "volume": 951408.0}, {"date": "2024-11-05", "close": 6.45, "volume": 570319.0}, {"date": "2024-11-06", "close": 7.18, "volume": 1640469.0}, {"date": "2024-11-07", "close": 6.93, "volume": 814005.0}, {"date": "2024-11-08", "close": 6.93, "volume": 616452.0}, {"date": "2024-11-11", "close": 7.06, "volume": 744646.0}, {"date": "2024-11-12", "close": 6.95, "volume": 616031.0}, {"date": "2024-11-13", "close": 6.9, "volume": 761081.0}, {"date": "2024-11-14", "close": 6.83, "volume": 580949.0}, {"date": "2024-11-15", "close": 6.84, "volume": 716955.0}, {"date": "2024-11-18", "close": 6.73, "volume": 437780.0}, {"date": "2024-11-19", "close": 6.73, "volume": 601712.0}, {"date": "2024-11-20", "close": 6.66, "volume": 341839.0}, {"date": "2024-11-21", "close": 6.69, "volume": 479309.0}, {"date": "2024-11-22", "close": 6.89, "volume": 679430.0}, {"date": "2024-11-25", "close": 6.88, "volume": 744698.0}, {"date": "2024-11-26", "close": 6.8, "volume": 623180.0}, {"date": "2024-11-27", "close": 6.78, "volume": 532394.0}, {"date": "2024-11-29", "close": 6.68, "volume": 427315.0}, {"date": "2024-12-02", "close": 6.76, "volume": 938866.0}, {"date": "2024-12-03", "close": 6.61, "volume": 548008.0}, {"date": "2024-12-04", "close": 6.69, "volume": 710185.0}, {"date": "2024-12-05", "close": 6.63, "volume": 603806.0}, {"date": "2024-12-06", "close": 6.69, "volume": 416829.0}, {"date": "2024-12-09", "close": 6.62, "volume": 553953.0}, {"date": "2024-12-10", "close": 6.58, "volume": 973560.0}, {"date": "2024-12-11", "close": 6.56, "volume": 1069037.0}, {"date": "2024-12-12", "close": 6.5, "volume": 565204.0}, {"date": "2024-12-13", "close": 6.52, "volume": 627787.0}, {"date": "2024-12-16", "close": 6.66, "volume": 775961.0}, {"date": "2024-12-17", "close": 6.46, "volume": 727601.0}, {"date": "2024-12-18", "close": 6.12, "volume": 1094359.0}, {"date": "2024-12-19", "close": 6.02, "volume": 869795.0}, {"date": "2024-12-20", "close": 6.01, "volume": 3898588.0}, {"date": "2024-12-23", "close": 5.93, "volume": 600877.0}, {"date": "2024-12-24", "close": 5.96, "volume": 271838.0}, {"date": "2024-12-26", "close": 5.97, "volume": 532211.0}, {"date": "2024-12-27", "close": 5.95, "volume": 928744.0}, {"date": "2024-12-30", "close": 5.92, "volume": 471664.0}, {"date": "2024-12-31", "close": 5.91, "volume": 503471.0}, {"date": "2025-01-02", "close": 5.82, "volume": 570942.0}, {"date": "2025-01-03", "close": 5.89, "volume": 577494.0}, {"date": "2025-01-06", "close": 5.86, "volume": 844592.0}, {"date": "2025-01-07", "close": 5.81, "volume": 711627.0}, {"date": "2025-01-08", "close": 5.78, "volume": 754195.0}, {"date": "2025-01-10", "close": 5.58, "volume": 837073.0}, {"date": "2025-01-13", "close": 5.58, "volume": 923624.0}, {"date": "2025-01-14", "close": 5.72, "volume": 779711.0}, {"date": "2025-01-15", "close": 5.74, "volume": 805995.0}, {"date": "2025-01-16", "close": 5.72, "volume": 758950.0}, {"date": "2025-01-17", "close": 5.72, "volume": 746877.0}, {"date": "2025-01-21", "close": 5.72, "volume": 535884.0}, {"date": "2025-01-22", "close": 5.6, "volume": 602079.0}, {"date": "2025-01-23", "close": 5.6, "volume": 666850.0}, {"date": "2025-01-24", "close": 5.65, "volume": 662935.0}, {"date": "2025-01-27", "close": 5.8, "volume": 906302.0}, {"date": "2025-01-28", "close": 5.71, "volume": 1061871.0}, {"date": "2025-01-29", "close": 5.86, "volume": 836399.0}, {"date": "2025-01-30", "close": 5.86, "volume": 658672.0}, {"date": "2025-01-31", "close": 5.95, "volume": 1309879.0}, {"date": "2025-02-03", "close": 5.94, "volume": 681241.0}, {"date": "2025-02-04", "close": 6.08, "volume": 573467.0}, {"date": "2025-02-05", "close": 6.11, "volume": 573014.0}, {"date": "2025-02-06", "close": 6.18, "volume": 715696.0}, {"date": "2025-02-07", "close": 6.01, "volume": 684764.0}, {"date": "2025-02-10", "close": 6.08, "volume": 974866.0}, {"date": "2025-02-11", "close": 6.14, "volume": 479899.0}, {"date": "2025-02-12", "close": 6.11, "volume": 648686.0}, {"date": "2025-02-13", "close": 6.2, "volume": 585722.0}, {"date": "2025-02-14", "close": 6.18, "volume": 506733.0}, {"date": "2025-02-18", "close": 6.12, "volume": 487080.0}, {"date": "2025-02-19", "close": 6.05, "volume": 489282.0}, {"date": "2025-02-20", "close": 5.96, "volume": 453978.0}, {"date": "2025-02-21", "close": 5.875, "volume": 735926.0}, {"date": "2025-02-24", "close": 5.81, "volume": 468393.0}, {"date": "2025-02-25", "close": 5.89, "volume": 474284.0}, {"date": "2025-02-26", "close": 5.89, "volume": 765470.0}, {"date": "2025-02-27", "close": 5.9, "volume": 394172.0}, {"date": "2025-02-28", "close": 5.92, "volume": 560502.0}, {"date": "2025-03-03", "close": 6.02, "volume": 1055074.0}, {"date": "2025-03-04", "close": 5.87, "volume": 712673.0}, {"date": "2025-03-05", "close": 5.85, "volume": 572700.0}, {"date": "2025-03-06", "close": 5.83, "volume": 552297.0}, {"date": "2025-03-07", "close": 5.8, "volume": 492360.0}, {"date": "2025-03-10", "close": 5.62, "volume": 705601.0}, {"date": "2025-03-11", "close": 5.56, "volume": 689311.0}, {"date": "2025-03-12", "close": 5.59, "volume": 596128.0}, {"date": "2025-03-13", "close": 5.56, "volume": 635651.0}, {"date": "2025-03-14", "close": 5.69, "volume": 536771.0}, {"date": "2025-03-17", "close": 5.72, "volume": 596513.0}, {"date": "2025-03-18", "close": 5.74, "volume": 640510.0}, {"date": "2025-03-19", "close": 5.77, "volume": 907585.0}, {"date": "2025-03-20", "close": 5.75, "volume": 578502.0}, {"date": "2025-03-21", "close": 5.74, "volume": 1999563.0}, {"date": "2025-03-24", "close": 5.81, "volume": 432251.0}, {"date": "2025-03-25", "close": 5.67, "volume": 454494.0}, {"date": "2025-03-26", "close": 5.65, "volume": 360825.0}, {"date": "2025-03-27", "close": 5.75, "volume": 652576.0}, {"date": "2025-03-28", "close": 5.69, "volume": 607782.0}, {"date": "2025-03-31", "close": 5.6, "volume": 947099.0}, {"date": "2025-04-01", "close": 5.63, "volume": 654393.0}, {"date": "2025-04-02", "close": 5.64, "volume": 610636.0}, {"date": "2025-04-03", "close": 5.35, "volume": 1001170.0}, {"date": "2025-04-04", "close": 5.25, "volume": 1174469.0}, {"date": "2025-04-07", "close": 5.25, "volume": 1699792.0}, {"date": "2025-04-08", "close": 5.2, "volume": 1309902.0}, {"date": "2025-04-09", "close": 5.46, "volume": 1319749.0}, {"date": "2025-04-10", "close": 5.1, "volume": 1321681.0}, {"date": "2025-04-11", "close": 5.03, "volume": 997423.0}, {"date": "2025-04-14", "close": 5.14, "volume": 865499.0}, {"date": "2025-04-15", "close": 5.2, "volume": 643337.0}, {"date": "2025-04-16", "close": 5.23, "volume": 652860.0}, {"date": "2025-04-17", "close": 5.26, "volume": 681621.0}, {"date": "2025-04-21", "close": 5.16, "volume": 922282.0}, {"date": "2025-04-22", "close": 5.4, "volume": 861895.0}, {"date": "2025-04-23", "close": 5.43, "volume": 1155562.0}, {"date": "2025-04-24", "close": 5.69, "volume": 1088763.0}, {"date": "2025-04-25", "close": 5.7, "volume": 1494243.0}, {"date": "2025-04-28", "close": 5.72, "volume": 797987.0}, {"date": "2025-04-29", "close": 5.74, "volume": 493407.0}, {"date": "2025-04-30", "close": 5.67, "volume": 877817.0}, {"date": "2025-05-01", "close": 5.73, "volume": 650931.0}, {"date": "2025-05-02", "close": 5.79, "volume": 573941.0}, {"date": "2025-05-05", "close": 5.74, "volume": 809659.0}, {"date": "2025-05-06", "close": 5.63, "volume": 1656780.0}, {"date": "2025-05-07", "close": 5.67, "volume": 701290.0}, {"date": "2025-05-08", "close": 5.7, "volume": 1469269.0}, {"date": "2025-05-09", "close": 5.63, "volume": 1025670.0}, {"date": "2025-05-12", "close": 5.76, "volume": 1122786.0}, {"date": "2025-05-13", "close": 5.82, "volume": 1103711.0}, {"date": "2025-05-14", "close": 5.66, "volume": 1556016.0}, {"date": "2025-05-15", "close": 5.73, "volume": 1209989.0}, {"date": "2025-05-16", "close": 5.87, "volume": 4096339.0}, {"date": "2025-05-19", "close": 5.84, "volume": 559680.0}, {"date": "2025-05-20", "close": 5.89, "volume": 679990.0}, {"date": "2025-05-21", "close": 5.65, "volume": 846113.0}, {"date": "2025-05-22", "close": 5.625, "volume": 570864.0}, {"date": "2025-05-23", "close": 5.6, "volume": 650311.0}, {"date": "2025-05-27", "close": 5.75, "volume": 745314.0}, {"date": "2025-05-28", "close": 5.71, "volume": 742975.0}, {"date": "2025-05-29", "close": 5.72, "volume": 558032.0}, {"date": "2025-05-30", "close": 5.71, "volume": 1190123.0}, {"date": "2025-06-02", "close": 5.66, "volume": 600650.0}, {"date": "2025-06-03", "close": 5.74, "volume": 654557.0}, {"date": "2025-06-04", "close": 5.69, "volume": 1183089.0}, {"date": "2025-06-05", "close": 5.69, "volume": 964754.0}, {"date": "2025-06-06", "close": 5.78, "volume": 765081.0}, {"date": "2025-06-09", "close": 5.82, "volume": 861199.0}, {"date": "2025-06-10", "close": 5.95, "volume": 1051819.0}, {"date": "2025-06-11", "close": 5.98, "volume": 1241099.0}, {"date": "2025-06-12", "close": 5.98, "volume": 1153736.0}, {"date": "2025-06-13", "close": 5.84, "volume": 1293790.0}, {"date": "2025-06-16", "close": 5.86, "volume": 856825.0}, {"date": "2025-06-17", "close": 5.77, "volume": 727205.0}, {"date": "2025-06-18", "close": 5.82, "volume": 1218270.0}, {"date": "2025-06-20", "close": 5.78, "volume": 2694863.0}, {"date": "2025-06-23", "close": 5.91, "volume": 598925.0}, {"date": "2025-06-24", "close": 5.96, "volume": 973459.0}, {"date": "2025-06-25", "close": 5.93, "volume": 631660.0}, {"date": "2025-06-26", "close": 6.1, "volume": 631616.0}, {"date": "2025-06-27", "close": 6.07, "volume": 1782908.0}, {"date": "2025-06-30", "close": 6.1, "volume": 692284.0}, {"date": "2025-07-01", "close": 6.22, "volume": 676975.0}, {"date": "2025-07-02", "close": 6.33, "volume": 610446.0}, {"date": "2025-07-03", "close": 6.43, "volume": 477823.0}, {"date": "2025-07-07", "close": 6.33, "volume": 785235.0}, {"date": "2025-07-08", "close": 6.34, "volume": 668021.0}, {"date": "2025-07-09", "close": 6.35, "volume": 525192.0}, {"date": "2025-07-10", "close": 6.35, "volume": 526708.0}, {"date": "2025-07-11", "close": 6.23, "volume": 535724.0}, {"date": "2025-07-14", "close": 6.35, "volume": 506402.0}, {"date": "2025-07-15", "close": 6.13, "volume": 711023.0}, {"date": "2025-07-16", "close": 6.19, "volume": 673887.0}, {"date": "2025-07-17", "close": 6.24, "volume": 695643.0}, {"date": "2025-07-18", "close": 6.22, "volume": 518367.0}, {"date": "2025-07-21", "close": 6.16, "volume": 447323.0}, {"date": "2025-07-22", "close": 6.15, "volume": 575648.0}, {"date": "2025-07-23", "close": 6.21, "volume": 1161708.0}, {"date": "2025-07-24", "close": 6.25, "volume": 919005.0}, {"date": "2025-07-25", "close": 6.23, "volume": 675903.0}, {"date": "2025-07-28", "close": 6.21, "volume": 727839.0}, {"date": "2025-07-29", "close": 6.19, "volume": 634289.0}, {"date": "2025-07-30", "close": 6.08, "volume": 813998.0}, {"date": "2025-07-31", "close": 6.02, "volume": 816817.0}, {"date": "2025-08-01", "close": 5.73, "volume": 803091.0}, {"date": "2025-08-04", "close": 5.77, "volume": 740679.0}, {"date": "2025-08-05", "close": 5.82, "volume": 956131.0}, {"date": "2025-08-06", "close": 5.79, "volume": 620583.0}, {"date": "2025-08-07", "close": 5.75, "volume": 546528.0}, {"date": "2025-08-08", "close": 5.88, "volume": 605481.0}, {"date": "2025-08-11", "close": 5.85, "volume": 508461.0}, {"date": "2025-08-12", "close": 6.08, "volume": 599912.0}, {"date": "2025-08-13", "close": 6.17, "volume": 703086.0}, {"date": "2025-08-14", "close": 6.13, "volume": 540219.0}, {"date": "2025-08-15", "close": 6.09, "volume": 1041844.0}, {"date": "2025-08-18", "close": 6.105, "volume": 430479.0}, {"date": "2025-08-19", "close": 6.11, "volume": 508159.0}, {"date": "2025-08-20", "close": 6.11, "volume": 545584.0}, {"date": "2025-08-21", "close": 6.03, "volume": 446737.0}, {"date": "2025-08-22", "close": 6.42, "volume": 1019576.0}, {"date": "2025-08-25", "close": 6.37, "volume": 577648.0}, {"date": "2025-08-26", "close": 6.42, "volume": 611049.0}, {"date": "2025-08-27", "close": 6.45, "volume": 574558.0}, {"date": "2025-08-28", "close": 6.45, "volume": 460086.0}, {"date": "2025-08-29", "close": 6.48, "volume": 668940.0}, {"date": "2025-09-02", "close": 6.42, "volume": 648466.0}, {"date": "2025-09-03", "close": 6.42, "volume": 597386.0}, {"date": "2025-09-04", "close": 6.55, "volume": 433202.0}, {"date": "2025-09-05", "close": 6.49, "volume": 554665.0}, {"date": "2025-09-08", "close": 6.47, "volume": 469246.0}, {"date": "2025-09-09", "close": 6.41, "volume": 433820.0}, {"date": "2025-09-10", "close": 6.45, "volume": 483416.0}, {"date": "2025-09-11", "close": 6.56, "volume": 722515.0}, {"date": "2025-09-12", "close": 6.44, "volume": 550511.0}, {"date": "2025-09-15", "close": 6.45, "volume": 1003863.0}, {"date": "2025-09-16", "close": 6.29, "volume": 959643.0}, {"date": "2025-09-17", "close": 6.33, "volume": 752103.0}, {"date": "2025-09-18", "close": 6.53, "volume": 706819.0}, {"date": "2025-09-19", "close": 6.42, "volume": 1704638.0}, {"date": "2025-09-22", "close": 6.38, "volume": 523733.0}, {"date": "2025-09-23", "close": 6.42, "volume": 590057.0}, {"date": "2025-09-24", "close": 6.41, "volume": 484601.0}, {"date": "2025-09-25", "close": 6.39, "volume": 502558.0}, {"date": "2025-09-26", "close": 6.39, "volume": 823740.0}, {"date": "2025-09-29", "close": 6.34, "volume": 695083.0}, {"date": "2025-09-30", "close": 6.35, "volume": 511989.0}, {"date": "2025-10-01", "close": 6.26, "volume": 411630.0}, {"date": "2025-10-02", "close": 6.23, "volume": 533684.0}, {"date": "2025-10-03", "close": 6.28, "volume": 696735.0}, {"date": "2025-10-06", "close": 6.38, "volume": 1027635.0}, {"date": "2025-10-07", "close": 6.37, "volume": 610791.0}, {"date": "2025-10-08", "close": 6.3, "volume": 385776.0}, {"date": "2025-10-09", "close": 6.27, "volume": 392118.0}, {"date": "2025-10-10", "close": 6.08, "volume": 830030.0}, {"date": "2025-10-13", "close": 6.2, "volume": 527536.0}, {"date": "2025-10-14", "close": 6.38, "volume": 620994.0}, {"date": "2025-10-15", "close": 6.37, "volume": 743327.0}, {"date": "2025-10-16", "close": 6.03, "volume": 1308275.0}, {"date": "2025-10-17", "close": 6.16, "volume": 735676.0}, {"date": "2025-10-20", "close": 6.34, "volume": 604175.0}, {"date": "2025-10-21", "close": 6.27, "volume": 555297.0}, {"date": "2025-10-22", "close": 6.35, "volume": 627355.0}, {"date": "2025-10-23", "close": 6.26, "volume": 509471.0}, {"date": "2025-10-24", "close": 6.44, "volume": 870442.0}, {"date": "2025-10-27", "close": 6.38, "volume": 633949.0}, {"date": "2025-10-28", "close": 6.29, "volume": 559173.0}, {"date": "2025-10-29", "close": 6.02, "volume": 1142742.0}, {"date": "2025-10-30", "close": 6.02, "volume": 887086.0}, {"date": "2025-10-31", "close": 6.04, "volume": 811988.0}, {"date": "2025-11-03", "close": 6.17, "volume": 845728.0}, {"date": "2025-11-04", "close": 6.2, "volume": 974814.0}, {"date": "2025-11-05", "close": 6.29, "volume": 617780.0}, {"date": "2025-11-06", "close": 6.22, "volume": 584538.0}, {"date": "2025-11-07", "close": 6.195, "volume": 717751.0}, {"date": "2025-11-10", "close": 6.24, "volume": 723374.0}, {"date": "2025-11-11", "close": 6.37, "volume": 598564.0}, {"date": "2025-11-12", "close": 6.37, "volume": 693685.0}, {"date": "2025-11-13", "close": 6.29, "volume": 620019.0}, {"date": "2025-11-14", "close": 6.33, "volume": 503657.0}, {"date": "2025-11-17", "close": 6.09, "volume": 642840.0}, {"date": "2025-11-18", "close": 6.15, "volume": 562371.0}, {"date": "2025-11-19", "close": 6.13, "volume": 496086.0}, {"date": "2025-11-20", "close": 6.17, "volume": 634113.0}, {"date": "2025-11-21", "close": 6.42, "volume": 1124683.0}, {"date": "2025-11-24", "close": 6.47, "volume": 960052.0}, {"date": "2025-11-25", "close": 6.65, "volume": 1157539.0}, {"date": "2025-11-26", "close": 6.64, "volume": 1231520.0}, {"date": "2025-11-28", "close": 6.61, "volume": 485840.0}, {"date": "2025-12-01", "close": 6.64, "volume": 683566.0}, {"date": "2025-12-02", "close": 6.74, "volume": 964964.0}, {"date": "2025-12-03", "close": 6.83, "volume": 1029066.0}, {"date": "2025-12-04", "close": 6.74, "volume": 639361.0}, {"date": "2025-12-05", "close": 6.67, "volume": 480245.0}, {"date": "2025-12-08", "close": 6.72, "volume": 896073.0}, {"date": "2025-12-09", "close": 6.76, "volume": 730092.0}, {"date": "2025-12-10", "close": 6.97, "volume": 1096240.0}, {"date": "2025-12-11", "close": 7.02, "volume": 921587.0}, {"date": "2025-12-12", "close": 7.0, "volume": 809926.0}, {"date": "2025-12-15", "close": 6.97, "volume": 1048211.0}, {"date": "2025-12-16", "close": 7.1, "volume": 1670849.0}, {"date": "2025-12-17", "close": 7.19, "volume": 1523186.0}, {"date": "2025-12-18", "close": 7.27, "volume": 1301890.0}, {"date": "2025-12-19", "close": 7.18, "volume": 3147548.0}, {"date": "2025-12-22", "close": 7.1, "volume": 1294258.0}, {"date": "2025-12-23", "close": 7.03, "volume": 854877.0}, {"date": "2025-12-24", "close": 7.06, "volume": 561749.0}, {"date": "2025-12-26", "close": 7.0, "volume": 677048.0}, {"date": "2025-12-29", "close": 7.01, "volume": 865616.0}, {"date": "2025-12-30", "close": 6.84, "volume": 1079041.0}, {"date": "2025-12-31", "close": 6.81, "volume": 790766.0}, {"date": "2026-01-02", "close": 6.69, "volume": 895073.0}, {"date": "2026-01-05", "close": 6.74, "volume": 806272.0}, {"date": "2026-01-06", "close": 6.71, "volume": 772224.0}, {"date": "2026-01-07", "close": 6.67, "volume": 760825.0}, {"date": "2026-01-08", "close": 6.8, "volume": 826774.0}, {"date": "2026-01-09", "close": 6.69, "volume": 914519.0}, {"date": "2026-01-12", "close": 6.67, "volume": 745174.0}, {"date": "2026-01-13", "close": 6.58, "volume": 1645387.0}, {"date": "2026-01-14", "close": 6.7, "volume": 1171470.0}, {"date": "2026-01-15", "close": 6.76, "volume": 1031095.0}, {"date": "2026-01-16", "close": 6.7, "volume": 1248078.0}, {"date": "2026-01-20", "close": 6.65, "volume": 703442.0}, {"date": "2026-01-21", "close": 7.0, "volume": 1051195.0}, {"date": "2026-01-22", "close": 6.97, "volume": 869304.0}, {"date": "2026-01-23", "close": 6.75, "volume": 746400.0}, {"date": "2026-01-26", "close": 6.8, "volume": 764613.0}, {"date": "2026-01-27", "close": 6.94, "volume": 989400.0}, {"date": "2026-01-28", "close": 7.1, "volume": 1901039.0}, {"date": "2026-01-29", "close": 7.3, "volume": 1155568.0}, {"date": "2026-01-30", "close": 7.28, "volume": 994532.0}, {"date": "2026-02-02", "close": 7.54, "volume": 1351555.0}, {"date": "2026-02-03", "close": 7.54, "volume": 1401458.0}, {"date": "2026-02-04", "close": 7.59, "volume": 765310.0}, {"date": "2026-02-05", "close": 7.62, "volume": 1058698.0}, {"date": "2026-02-06", "close": 7.6, "volume": 825664.0}, {"date": "2026-02-09", "close": 7.58, "volume": 688540.0}, {"date": "2026-02-10", "close": 7.54, "volume": 752209.0}, {"date": "2026-02-11", "close": 7.54, "volume": 889172.0}, {"date": "2026-02-12", "close": 7.55, "volume": 1021665.0}, {"date": "2026-02-13", "close": 7.64, "volume": 737424.0}, {"date": "2026-02-17", "close": 7.74, "volume": 1262494.0}, {"date": "2026-02-18", "close": 7.58, "volume": 689449.0}, {"date": "2026-02-19", "close": 7.57, "volume": 765278.0}, {"date": "2026-02-20", "close": 7.68, "volume": 1051161.0}, {"date": "2026-02-23", "close": 7.25, "volume": 791524.0}, {"date": "2026-02-24", "close": 7.3, "volume": 724536.0}, {"date": "2026-02-25", "close": 7.49, "volume": 538864.0}, {"date": "2026-02-26", "close": 7.43, "volume": 1036241.0}, {"date": "2026-02-27", "close": 7.18, "volume": 813716.0}, {"date": "2026-03-02", "close": 7.24, "volume": 823708.0}, {"date": "2026-03-03", "close": 7.22, "volume": 918723.0}, {"date": "2026-03-04", "close": 7.23, "volume": 679523.0}, {"date": "2026-03-05", "close": 7.09, "volume": 627024.0}, {"date": "2026-03-06", "close": 6.98, "volume": 1078230.0}, {"date": "2026-03-09", "close": 6.99, "volume": 1180782.0}, {"date": "2026-03-10", "close": 7.07, "volume": 1059073.0}, {"date": "2026-03-11", "close": 6.99, "volume": 1089157.0}, {"date": "2026-03-12", "close": 6.93, "volume": 855677.0}, {"date": "2026-03-13", "close": 6.92, "volume": 910727.0}, {"date": "2026-03-16", "close": 6.99, "volume": 685911.0}, {"date": "2026-03-17", "close": 6.99, "volume": 1233289.0}, {"date": "2026-03-18", "close": 6.94, "volume": 1214789.0}, {"date": "2026-03-19", "close": 7.04, "volume": 1159002.0}, {"date": "2026-03-20", "close": 7.0, "volume": 2717260.0}, {"date": "2026-03-23", "close": 7.13, "volume": 1428645.0}, {"date": "2026-03-24", "close": 7.11, "volume": 986312.0}, {"date": "2026-03-25", "close": 7.13, "volume": 611539.0}, {"date": "2026-03-26", "close": 7.1, "volume": 655467.0}, {"date": "2026-03-27", "close": 6.92, "volume": 827518.0}, {"date": "2026-03-30", "close": 7.0, "volume": 861087.0}, {"date": "2026-03-31", "close": 7.13, "volume": 1101031.0}, {"date": "2026-04-01", "close": 7.2, "volume": 1011158.0}, {"date": "2026-04-02", "close": 7.25, "volume": 681615.0}, {"date": "2026-04-06", "close": 7.33, "volume": 519922.0}, {"date": "2026-04-07", "close": 7.42, "volume": 621053.0}, {"date": "2026-04-08", "close": 7.58, "volume": 830516.0}, {"date": "2026-04-09", "close": 7.66, "volume": 770259.0}, {"date": "2026-04-10", "close": 7.57, "volume": 695107.0}, {"date": "2026-04-13", "close": 7.63, "volume": 597725.0}, {"date": "2026-04-14", "close": 7.62, "volume": 604144.0}, {"date": "2026-04-15", "close": 7.58, "volume": 626799.0}, {"date": "2026-04-16", "close": 7.55, "volume": 981411.0}, {"date": "2026-04-17", "close": 7.71, "volume": 1101761.0}, {"date": "2026-04-20", "close": 7.72, "volume": 575988.0}, {"date": "2026-04-21", "close": 7.55, "volume": 1701885.0}, {"date": "2026-04-22", "close": 7.65, "volume": 695570.0}, {"date": "2026-04-23", "close": 7.75, "volume": 888010.0}, {"date": "2026-04-24", "close": 7.69, "volume": 873445.0}, {"date": "2026-04-27", "close": 7.88, "volume": 1239685.0}, {"date": "2026-04-28", "close": 7.88, "volume": 1859978.0}, {"date": "2026-04-29", "close": 7.545, "volume": 1364187.0}, {"date": "2026-04-30", "close": 7.68, "volume": 933229.0}, {"date": "2026-05-01", "close": 7.67, "volume": 830332.0}, {"date": "2026-05-04", "close": 7.68, "volume": 1010233.0}, {"date": "2026-05-05", "close": 7.78, "volume": 895056.0}, {"date": "2026-05-06", "close": 7.83, "volume": 805268.0}, {"date": "2026-05-07", "close": 7.82, "volume": 773696.0}, {"date": "2026-05-08", "close": 7.85, "volume": 691975.0}, {"date": "2026-05-11", "close": 7.77, "volume": 854164.0}, {"date": "2026-05-12", "close": 7.68, "volume": 724491.0}, {"date": "2026-05-13", "close": 7.58, "volume": 690307.0}, {"date": "2026-05-14", "close": 7.64, "volume": 542014.0}, {"date": "2026-05-15", "close": 7.52, "volume": 935958.0}, {"date": "2026-05-18", "close": 7.63, "volume": 604713.0}, {"date": "2026-05-19", "close": 7.63, "volume": 565129.0}, {"date": "2026-05-20", "close": 7.78, "volume": 1019232.0}, {"date": "2026-05-21", "close": 7.79, "volume": 718750.0}, {"date": "2026-05-22", "close": 7.75, "volume": 649178.0}, {"date": "2026-05-26", "close": 7.85, "volume": 836672.0}, {"date": "2026-05-27", "close": 7.77, "volume": 654193.0}, {"date": "2026-05-28", "close": 7.8, "volume": 539789.0}, {"date": "2026-05-29", "close": 7.77, "volume": 696368.0}, {"date": "2026-06-01", "close": 7.69, "volume": 763220.0}, {"date": "2026-06-02", "close": 7.86, "volume": 561862.0}, {"date": "2026-06-03", "close": 7.62, "volume": 762341.0}, {"date": "2026-06-04", "close": 7.82, "volume": 595506.0}, {"date": "2026-06-05", "close": 7.85, "volume": 651593.0}, {"date": "2026-06-08", "close": 7.9, "volume": 493776.0}, {"date": "2026-06-09", "close": 7.96, "volume": 696937.0}, {"date": "2026-06-10", "close": 8.07, "volume": 630501.0}, {"date": "2026-06-11", "close": 8.15, "volume": 760392.0}, {"date": "2026-06-12", "close": 8.25, "volume": 664576.0}, {"date": "2026-06-15", "close": 8.12, "volume": 866989.0}, {"date": "2026-06-16", "close": 8.17, "volume": 683268.0}, {"date": "2026-06-17", "close": 8.01, "volume": 880924.0}, {"date": "2026-06-18", "close": 8.08, "volume": 1961570.0}, {"date": "2026-06-22", "close": 8.19, "volume": 775553.0}, {"date": "2026-06-23", "close": 8.29, "volume": 696889.0}, {"date": "2026-06-24", "close": 8.39, "volume": 650845.0}, {"date": "2026-06-25", "close": 8.46, "volume": 699793.0}, {"date": "2026-06-26", "close": 8.48, "volume": 2269170.0}, {"date": "2026-06-29", "close": 8.46, "volume": 797558.0}, {"date": "2026-06-30", "close": 8.51, "volume": 664725.0}, {"date": "2026-07-01", "close": 8.62, "volume": 773726.0}, {"date": "2026-07-02", "close": 8.45, "volume": 716276.0}, {"date": "2026-07-06", "close": 8.46, "volume": 619340.0}, {"date": "2026-07-07", "close": 8.37, "volume": 634380.0}, {"date": "2026-07-08", "close": 8.21, "volume": 787273.0}, {"date": "2026-07-09", "close": 8.48, "volume": 716574.0}, {"date": "2026-07-10", "close": 8.5, "volume": 605103.0}, {"date": "2026-07-13", "close": 8.49, "volume": 556424.0}, {"date": "2026-07-14", "close": 8.49, "volume": 480413.0}, {"date": "2026-07-15", "close": 8.65, "volume": 809429.0}, {"date": "2026-07-16", "close": 8.79, "volume": 832968.0}, {"date": "2026-07-17", "close": 8.62, "volume": 817992.0}, {"date": "2026-07-20", "close": 8.56, "volume": 777179.0}, {"date": "2026-07-21", "close": 8.6, "volume": 827515.0}, {"date": "2026-07-22", "close": 8.59, "volume": 967895.0}, {"date": "2026-07-23", "close": 8.55, "volume": 929197.0}, {"date": "2026-07-24", "close": 8.65, "volume": 843961.0}, {"date": "2026-07-27", "close": 8.64, "volume": 621135.0}, {"date": "2026-07-28", "close": 8.78, "volume": 955744.0}, {"date": "2026-07-29", "close": 8.75, "volume": 1281943.0}, {"date": "2026-07-30", "close": 8.86, "volume": 1247356.0}, {"date": "2026-07-31", "close": 8.84, "volume": 1137746.0}, {"date": "2026-08-03", "close": 9.1, "volume": 1359852.0}, {"date": "2026-08-04", "close": 9.19, "volume": 907481.0}, {"date": "2026-08-05", "close": 9.09, "volume": 788142.0}, {"date": "2026-08-06", "close": 8.99, "volume": 946088.0}, {"date": "2026-08-07", "close": 8.88, "volume": 725884.0}, {"date": "2026-08-10", "close": 8.77, "volume": 701984.0}, {"date": "2026-08-11", "close": 8.81, "volume": 683069.0}, {"date": "2026-08-12", "close": 8.88, "volume": 682789.0}, {"date": "2026-08-13", "close": 8.84, "volume": 794983.0}, {"date": "2026-08-14", "close": 8.73, "volume": 654123.0}, {"date": "2026-08-17", "close": 8.72, "volume": 749354.0}, {"date": "2026-08-18", "close": 8.64, "volume": 784806.0}, {"date": "2026-08-19", "close": 8.49, "volume": 894923.0}, {"date": "2026-08-20", "close": 8.49, "volume": 941742.0}, {"date": "2026-08-21", "close": 8.53, "volume": 907346.0}, {"date": "2026-08-24", "close": 8.53, "volume": 628532.0}, {"date": "2026-08-25", "close": 8.54, "volume": 741616.0}, {"date": "2026-08-26", "close": 8.66, "volume": 771210.0}, {"date": "2026-08-27", "close": 8.64, "volume": 664226.0}, {"date": "2026-08-28", "close": 8.66, "volume": 696811.0}, {"date": "2026-08-31", "close": 8.61, "volume": 642215.0}, {"date": "2026-09-01", "close": 8.55, "volume": 750952.0}, {"date": "2026-09-02", "close": 8.69, "volume": 784953.0}, {"date": "2026-09-03", "close": 8.8, "volume": 805135.0}, {"date": "2026-09-04", "close": 8.87, "volume": 1091795.0}, {"date": "2026-09-08", "close": 8.8, "volume": 695315.0}, {"date": "2026-09-09", "close": 8.77, "volume": 782235.0}, {"date": "2026-09-10", "close": 8.8, "volume": 593281.0}, {"date": "2026-09-11", "close": 8.82, "volume": 672414.0}, {"date": "2026-09-14", "close": 8.91, "volume": 835059.0}, {"date": "2026-09-15", "close": 8.87, "volume": 962641.0}, {"date": "2026-09-16", "close": 8.86, "volume": 976779.0}, {"date": "2026-09-17", "close": 8.83, "volume": 691501.0}, {"date": "2026-09-18", "close": 8.9, "volume": 3166803.0}, {"date": "2026-09-21", "close": 8.85, "volume": 628738.0}, {"date": "2026-09-22", "close": 8.83, "volume": 1226325.0}, {"date": "2026-09-23", "close": 8.69, "volume": 743512.0}, {"date": "2026-09-24", "close": 8.66, "volume": 978028.0}, {"date": "2026-09-25", "close": 8.68, "volume": 1274497.0}, {"date": "2026-09-28", "close": 8.46, "volume": 950617.0}, {"date": "2026-09-29", "close": 8.37, "volume": 1078398.0}, {"date": "2026-09-30", "close": 8.25, "volume": 1127461.0}, {"date": "2026-10-01", "close": 8.47, "volume": 1387019.0}, {"date": "2026-10-02", "close": 8.58, "volume": 984400.0}, {"date": "2026-10-05", "close": 8.55, "volume": 989855.0}, {"date": "2026-10-06", "close": 8.52, "volume": 764064.0}, {"date": "2026-10-07", "close": 8.42, "volume": 913426.0}, {"date": "2026-10-08", "close": 8.47, "volume": 1595210.0}, {"date": "2026-10-09", "close": 8.39, "volume": 1087422.0}, {"date": "2026-10-12", "close": 8.39, "volume": 1078635.0}, {"date": "2026-10-13", "close": 8.26, "volume": 1181371.0}, {"date": "2026-10-14", "close": 8.18, "volume": 1168861.0}, {"date": "2026-10-15", "close": 8.235, "volume": 1041094.0}, {"date": "2026-10-16", "close": 8.17, "volume": 1577145.0}, {"date": "2026-10-19", "close": 8.09, "volume": 999700.0}, {"date": "2026-10-20", "close": 8.16, "volume": 1316583.0}, {"date": "2026-10-21", "close": 8.07, "volume": 1073290.0}, {"date": "2026-10-22", "close": 8.33, "volume": 1091374.0}, {"date": "2026-10-23", "close": 8.4, "volume": 965520.0}, {"date": "2026-10-26", "close": 8.44, "volume": 1427840.0}, {"date": "2026-10-27", "close": 8.54, "volume": 1598200.0}, {"date": "2026-10-28", "close": 8.4, "volume": 1059523.0}, {"date": "2026-10-29", "close": 8.54, "volume": 842234.0}, {"date": "2026-10-30", "close": 8.43, "volume": 869872.0}], "refreshing": true}