{"ticker": "CRF", "overview": {"cik": "33934", "ticker": "CRF", "name": "CORNERSTONE TOTAL RETURN FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001398344-26-018542", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001398344-26-016361", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001398344-26-015828", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-27", "title": "Form N-CSRS", "accession": "0001398344-26-015819", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-21", "title": "Form NPORT-P", "accession": "0000910472-26-011817", "price_sensitive": false}, {"form": "N-2", "date": "2026-08-14", "title": "Form N-2", "accession": "0001398344-26-014668", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0000910472-26-007066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000132", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0000910472-26-003995", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-04", "title": "Form N-CSR", "accession": "0001398344-26-004369", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-02", "title": "Form 40-17G", "accession": "0001398344-26-004165", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-26", "title": "Proxy statement", "accession": "0001398344-26-003833", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-25", "title": "Form NPORT-P", "accession": "0000910472-26-002559", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-21", "title": "Form NPORT-P", "accession": "0000910472-25-003698", "price_sensitive": false}, {"form": "4", "date": "2025-09-11", "title": "Insider transaction", "accession": "0001398344-25-018068", "price_sensitive": false}, {"form": "4", "date": "2025-09-05", "title": "Insider transaction", "accession": "0001398344-25-017749", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "Form N-CSRS", "accession": "0001398344-25-016667", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-22", "title": "Form NPORT-P", "accession": "0001752724-25-200402", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-20", "title": "Form N-PX", "accession": "0001398344-25-016156", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-07", "title": "Form SCHEDULE 13G", "accession": "0000897101-25-000422", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "Insider transaction", "accession": "0001398344-25-010153", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-22", "title": "Form NPORT-P", "accession": "0001752724-25-116371", "price_sensitive": false}, {"form": "424B3", "date": "2025-04-21", "title": "Form 424B3", "accession": "0001398344-25-007378", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-11", "title": "Form EFFECT", "accession": "9999999995-25-001090", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-04-08", "title": "Form N-2/A", "accession": "0001398344-25-006813", "price_sensitive": false}]}, "description": "CORNERSTONE TOTAL RETURN FUND INC trades as CRF on the NYSE American and is registered in the United States. Privy Trades holds 39 insider filings for the company, from December 2004 to October 2026. Across those, 6 insiders disclosed 17 open-market purchases totalling $566.78K against 9 sales totalling $983.82K. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 17, "buy_sum": 566780.51, "sell_n": 9, "sell_sum": 983821.64465784, "net": -417041.13465784, "insiders": 6, "first_date": "2004-12-20", "last_date": "2026-10-20"}, "metrics": {"ticker": "CRF", "has_prices": true, "as_of": "2026-10-20", "last": 5.87, "prev_close": 5.89, "change": -0.019999999999999574, "change_pct": -0.003395585738539826, "session_volume": 1504222.0, "vwap_5": 5.935635142488689, "vwap_20": 6.080527157556202, "vwap_60": 6.448399473587462, "vwap_250": 7.22494844302035, "high_52w": 8.16, "low_52w": 5.87, "avg_volume_20": 1261538.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001398344-26-018542", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Joshua Bradshaw", "who_key": "Bradshaw Joshua", "role": "Vice Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 117600.0, "score": 59.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "CRF gets $118K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1892951/000139834426018542/0001398344-26-018542-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "0001398344-26-016361", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Peter Greer", "who_key": "Greer Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9607.5, "score": 42.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member picks up $10K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/2051646/000139834426016361/0001398344-26-016361-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0000897101-26-000132", "src": "13DG", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Cornerstone Total Return FUND Inc", "who_key": "CORNERSTONE TOTAL RETURN FUND INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "CORNERSTONE TOTAL RETURN FUND INC adjusts its stake in CRF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/0000897101-26-000132-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303351}, {"id": "0001398344-25-018068", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9.484457840000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director sells $9 of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834425018068/0001398344-25-018068-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602871}, {"id": "0001398344-25-017749", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 420300.64, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member offloads $420K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834425017749/0001398344-25-017749-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611511}, {"id": "0001398344-25-010153", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18080.18, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834425010153/0001398344-25-010153-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762711}, {"id": "0001398344-23-014561", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 337200.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Boardroom sells $337K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834423014561/0001398344-23-014561-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1703031}, {"id": "0001398344-22-012687", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15900.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834422012687/0001398344-22-012687-index.htm", "trade_date": "2022-06-28", "timestamp": "2022-06-28", "mins": 2287671}, {"id": "0001398344-22-012728", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120681.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834422012728/0001398344-22-012728-index.htm", "trade_date": "2022-06-27", "timestamp": "2022-06-27", "mins": 2289111}, {"id": "0001398344-21-018951", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 164840.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member offloads $165K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834421018951/0001398344-21-018951-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696631}, {"id": "0001398344-21-012080", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21452.31, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834421012080/0001398344-21-012080-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862231}, {"id": "0001398344-21-012082", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20746.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834421012082/0001398344-21-012082-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862231}, {"id": "0001398344-21-012086", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 133337.82, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834421012086/0001398344-21-012086-index.htm", "trade_date": "2021-05-24", "timestamp": "2021-05-24", "mins": 2863671}, {"id": "0001104659-21-028039", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32756.5, "score": 45.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member picks up $33K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000110465921028039/0001104659-21-028039-index.htm", "trade_date": "2021-02-23", "timestamp": "2021-02-23", "mins": 2993271}, {"id": "0001104659-20-135250", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2759.9802, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member offloads $3K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000110465920135250/0001104659-20-135250-index.htm", "trade_date": "2020-12-11", "timestamp": "2020-12-11", "mins": 3099831}, {"id": "0001398344-20-007192", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249672.0, "score": 43.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member picks up $250K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834420007192/0001398344-20-007192-index.htm", "trade_date": "2020-03-27", "timestamp": "2020-03-27", "mins": 3472791}, {"id": "0001398344-20-002809", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11417.0, "score": 39.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying CRF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834420002809/0001398344-20-002809-index.htm", "trade_date": "2020-02-11", "timestamp": "2020-02-11", "mins": 3537591}, {"id": "0001398344-18-010593", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14726.25, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834418010593/0001398344-18-010593-index.htm", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352631}, {"id": "0001398344-17-011616", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8971.29, "score": 32.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834417011616/0001398344-17-011616-index.htm", "trade_date": "2017-09-01", "timestamp": "2017-09-01", "mins": 4823511}, {"id": "0001398344-17-011618", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20369.79, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834417011618/0001398344-17-011618-index.htm", "trade_date": "2017-08-31", "timestamp": "2017-08-31", "mins": 4824951}, {"id": "0001144204-16-131099", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6872.38, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420416131099/0001144204-16-131099-index.htm", "trade_date": "2016-11-01", "timestamp": "2016-11-01", "mins": 5261271}, {"id": "0001144204-16-131081", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14648.3, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on CRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420416131081/0001144204-16-131081-index.htm", "trade_date": "2016-10-31", "timestamp": "2016-10-31", "mins": 5262711}, {"id": "0001144204-15-051965", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27330.12, "score": 45.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420415051965/0001144204-15-051965-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886231}, {"id": "0001144204-15-052026", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11191.359999999999, "score": 39.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420415052026/0001144204-15-052026-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886231}, {"id": "0001144204-13-065885", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20783.28, "score": 42.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413065885/0001144204-13-065885-index.htm", "trade_date": "2013-12-05", "timestamp": "2013-12-05", "mins": 6790551}, {"id": "0001144204-13-065713", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7422.599999999999, "score": 37.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders now buying CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413065713/0001144204-13-065713-index.htm", "trade_date": "2013-12-03", "timestamp": "2013-12-03", "mins": 6793431}, {"id": "0001144204-13-065243", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13788.6, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director sells $14K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413065243/0001144204-13-065243-index.htm", "trade_date": "2013-12-02", "timestamp": "2013-12-02", "mins": 6794871}, {"id": "0001144204-13-000129", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13383.630000000001, "score": 40.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying CRF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413000129/0001144204-13-000129-index.htm", "trade_date": "2012-12-28", "timestamp": "2012-12-28", "mins": 7283031}, {"id": "0001144204-13-000137", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5559.1900000000005, "score": 29.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders now buying CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413000137/0001144204-13-000137-index.htm", "trade_date": "2012-12-28", "timestamp": "2012-12-28", "mins": 7283031}, {"id": "0001144204-11-071684", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7401.44, "score": 35.3, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420411071684/0001144204-11-071684-index.htm", "trade_date": "2011-12-22", "timestamp": "2011-12-22", "mins": 7818711}], "recent_buys": [{"id": "0001398344-26-018542", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Joshua Bradshaw", "who_key": "Bradshaw Joshua", "role": "Vice Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 117600.0, "score": 59.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "CRF gets $118K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1892951/000139834426018542/0001398344-26-018542-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "0001398344-26-016361", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Peter Greer", "who_key": "Greer Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9607.5, "score": 42.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member picks up $10K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/2051646/000139834426016361/0001398344-26-016361-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001104659-21-028039", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32756.5, "score": 45.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member picks up $33K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000110465921028039/0001104659-21-028039-index.htm", "trade_date": "2021-02-23", "timestamp": "2021-02-23", "mins": 2993271}, {"id": "0001398344-20-007192", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249672.0, "score": 43.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member picks up $250K of CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834420007192/0001398344-20-007192-index.htm", "trade_date": "2020-03-27", "timestamp": "2020-03-27", "mins": 3472791}, {"id": "0001398344-20-002809", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11417.0, "score": 39.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying CRF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834420002809/0001398344-20-002809-index.htm", "trade_date": "2020-02-11", "timestamp": "2020-02-11", "mins": 3537591}, {"id": "0001398344-17-011616", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8971.29, "score": 32.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834417011616/0001398344-17-011616-index.htm", "trade_date": "2017-09-01", "timestamp": "2017-09-01", "mins": 4823511}, {"id": "0001144204-15-052026", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11191.359999999999, "score": 39.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420415052026/0001144204-15-052026-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886231}, {"id": "0001144204-15-051965", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27330.12, "score": 45.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420415051965/0001144204-15-051965-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886231}, {"id": "0001144204-13-065885", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20783.28, "score": 42.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413065885/0001144204-13-065885-index.htm", "trade_date": "2013-12-05", "timestamp": "2013-12-05", "mins": 6790551}, {"id": "0001144204-13-065713", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7422.599999999999, "score": 37.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders now buying CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413065713/0001144204-13-065713-index.htm", "trade_date": "2013-12-03", "timestamp": "2013-12-03", "mins": 6793431}, {"id": "0001144204-13-000137", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5559.1900000000005, "score": 29.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders now buying CRF", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413000137/0001144204-13-000137-index.htm", "trade_date": "2012-12-28", "timestamp": "2012-12-28", "mins": 7283031}, {"id": "0001144204-13-000129", "src": "INSIDERS", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13383.630000000001, "score": 40.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying CRF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413000129/0001144204-13-000129-index.htm", "trade_date": "2012-12-28", "timestamp": "2012-12-28", "mins": 7283031}], "institutional": [{"id": "13DG-0000897101-26-000132", "src": "13DG", "ticker": "CRF", "cik": "33934", "company": "CORNERSTONE TOTAL RETURN FUND INC", "company_raw": "CORNERSTONE TOTAL RETURN FUND INC", "who": "Cornerstone Total Return FUND Inc", "who_key": "CORNERSTONE TOTAL RETURN FUND INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "CORNERSTONE TOTAL RETURN FUND INC adjusts its stake in CRF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/33934/0000897101-26-000132-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303351}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cornerstone Total Return Fund, Inc. (The) Common Stock", "new_value": "CORNERSTONE TOTAL RETURN FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000033934", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000033934", "applied": 1, "detected_at": "2026-09-11T07:45:58.878448"}]}, "key_people": [{"who": "Matthew Morris", "who_key": "Morris Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 249672.0, "sold": 922350.12445784, "net": -672678.12445784, "trades": 5, "top_score": 43.8, "lean": "selling", "history": [{"action": "SELL", "amount": 9.484457840000001, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834425018068/0001398344-25-018068-index.htm"}, {"action": "SELL", "amount": 420300.64, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834425017749/0001398344-25-017749-index.htm"}, {"action": "SELL", "amount": 337200.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834423014561/0001398344-23-014561-index.htm"}, {"action": "SELL", "amount": 164840.0, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834421018951/0001398344-21-018951-index.htm"}, {"action": "BUY", "amount": 249672.0, "date": "2020-03-27", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834420007192/0001398344-20-007192-index.htm"}], "latest": {"action": "SELL", "amount": 9.484457840000001, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834425018068/0001398344-25-018068-index.htm"}}, {"who": "Joshua Bradshaw", "who_key": "Bradshaw Joshua", "role": "Vice Chairman and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 117600.0, "sold": 0, "net": 117600.0, "trades": 1, "top_score": 59.9, "lean": "buying", "history": [{"action": "BUY", "amount": 117600.0, "date": "2026-10-20", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1892951/000139834426018542/0001398344-26-018542-index.htm"}], "latest": {"action": "BUY", "amount": 117600.0, "date": "2026-10-20", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1892951/000139834426018542/0001398344-26-018542-index.htm"}}, {"who": "Ralph W. Bradshaw", "who_key": "BRADSHAW RALPH W", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 108309.45999999999, "sold": 0, "net": 108309.45999999999, "trades": 7, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 11417.0, "date": "2020-02-11", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834420002809/0001398344-20-002809-index.htm"}, {"action": "BUY", "amount": 27330.12, "date": "2015-08-25", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420415051965/0001144204-15-051965-index.htm"}, {"action": "BUY", "amount": 20783.28, "date": "2013-12-05", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413065885/0001144204-13-065885-index.htm"}, {"action": "BUY", "amount": 13383.630000000001, "date": "2012-12-28", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413000129/0001144204-13-000129-index.htm"}, {"action": "BUY", "amount": 7401.44, "date": "2011-12-22", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420411071684/0001144204-11-071684-index.htm"}, {"action": "BUY", "amount": 18024.39, "date": "2010-12-21", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420410068124/0001144204-10-068124-index.htm"}, {"action": "BUY", "amount": 9969.6, "date": "2007-12-28", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420407069584/0001144204-07-069584-index.htm"}], "latest": {"action": "BUY", "amount": 11417.0, "date": "2020-02-11", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834420002809/0001398344-20-002809-index.htm"}}, {"who": "Glenn W. Wilcox Sr", "who_key": "WILCOX GLENN W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 81591.55, "sold": 16548.5802, "net": 65042.969800000006, "trades": 9, "top_score": 45.4, "lean": "buying", "history": [{"action": "BUY", "amount": 32756.5, "date": "2021-02-23", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000110465921028039/0001104659-21-028039-index.htm"}, {"action": "SELL", "amount": 2759.9802, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000110465920135250/0001104659-20-135250-index.htm"}, {"action": "BUY", "amount": 8971.29, "date": "2017-09-01", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000139834417011616/0001398344-17-011616-index.htm"}, {"action": "BUY", "amount": 11191.359999999999, "date": "2015-08-25", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420415052026/0001144204-15-052026-index.htm"}, {"action": "BUY", "amount": 7422.599999999999, "date": "2013-12-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413065713/0001144204-13-065713-index.htm"}, {"action": "SELL", "amount": 13788.6, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413065243/0001144204-13-065243-index.htm"}, {"action": "BUY", "amount": 5559.1900000000005, "date": "2012-12-28", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420413000137/0001144204-13-000137-index.htm"}, {"action": "BUY", "amount": 4332.28, "date": "2011-12-22", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420411071704/0001144204-11-071704-index.htm"}, {"action": "BUY", "amount": 11358.33, "date": "2010-12-21", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420410068122/0001144204-10-068122-index.htm"}], "latest": {"action": "BUY", "amount": 32756.5, "date": "2021-02-23", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000110465921028039/0001104659-21-028039-index.htm"}}, {"who": "Andrew A. Strauss", "who_key": "STRAUSS ANDREW A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 44922.94, "net": -44922.94, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10462.74, "date": "2006-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420406008560/0001144204-06-008560-index.htm"}, {"action": "SELL", "amount": 18467.2, "date": "2004-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420404022411/0001144204-04-022411-index.htm"}, {"action": "SELL", "amount": 15993.0, "date": "2004-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420405039683/0001144204-05-039683-index.htm"}], "latest": {"action": "SELL", "amount": 10462.74, "date": "2006-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33934/000114420406008560/0001144204-06-008560-index.htm"}}, {"who": "Peter Greer", "who_key": "Greer Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9607.5, "sold": 0, "net": 9607.5, "trades": 1, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9607.5, "date": "2026-08-31", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2051646/000139834426016361/0001398344-26-016361-index.htm"}], "latest": {"action": "BUY", "amount": 9607.5, "date": "2026-08-31", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2051646/000139834426016361/0001398344-26-016361-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 9607.5}, {"date": "2026-10-20", "net": 117600.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001398344-26-018542", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001398344-26-016361", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001398344-26-015828", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-27", "title": "Form N-CSRS", "accession": "0001398344-26-015819", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-21", "title": "Form NPORT-P", "accession": "0000910472-26-011817", "price_sensitive": false}, {"form": "N-2", "date": "2026-08-14", "title": "Form N-2", "accession": "0001398344-26-014668", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0000910472-26-007066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000132", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0000910472-26-003995", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-04", "title": "Form N-CSR", "accession": "0001398344-26-004369", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-02", "title": "Form 40-17G", "accession": "0001398344-26-004165", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-26", "title": "Proxy statement", "accession": "0001398344-26-003833", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-25", "title": "Form NPORT-P", "accession": "0000910472-26-002559", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-21", "title": "Form NPORT-P", "accession": "0000910472-25-003698", "price_sensitive": false}, {"form": "4", "date": "2025-09-11", "title": "Insider transaction", "accession": "0001398344-25-018068", "price_sensitive": false}, {"form": "4", "date": "2025-09-05", "title": "Insider transaction", "accession": "0001398344-25-017749", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "Form N-CSRS", "accession": "0001398344-25-016667", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-22", "title": "Form NPORT-P", "accession": "0001752724-25-200402", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-20", "title": "Form N-PX", "accession": "0001398344-25-016156", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-07", "title": "Form SCHEDULE 13G", "accession": "0000897101-25-000422", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "Insider transaction", "accession": "0001398344-25-010153", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-22", "title": "Form NPORT-P", "accession": "0001752724-25-116371", "price_sensitive": false}, {"form": "424B3", "date": "2025-04-21", "title": "Form 424B3", "accession": "0001398344-25-007378", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-11", "title": "Form EFFECT", "accession": "9999999995-25-001090", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-04-08", "title": "Form N-2/A", "accession": "0001398344-25-006813", "price_sensitive": false}], "performance": {"ticker": "CRF", "has_prices": true, "summary": {"n": 17, "avg": -0.48767800828262636, "win_rate": 0.0, "best": 0.0, "worst": -0.5842776203966006, "as_of": "2026-10-20"}, "buys": [{"who": "Bradshaw Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and President, Director", "amount": 117600.0, "date": "2026-10-20", "score": 59.9, "ref_price": 5.87, "return": 0.0}, {"who": "Greer Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9607.5, "date": "2026-08-31", "score": 42.3, "ref_price": 6.41, "return": -0.0842433697347894}, {"who": "WILCOX GLENN W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32756.5, "date": "2021-02-23", "score": 45.4, "ref_price": 12.43, "return": -0.5277554304102976}, {"who": "Morris Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249672.0, "date": "2020-03-27", "score": 43.8, "ref_price": 7.957, "return": -0.2622847806962423}, {"who": "BRADSHAW RALPH W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 11417.0, "date": "2020-02-11", "score": 39.0, "ref_price": 11.45, "return": -0.48733624454148466}, {"who": "WILCOX GLENN W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8971.29, "date": "2017-09-01", "score": 32.0, "ref_price": 14.12, "return": -0.5842776203966006}, {"who": "WILCOX GLENN W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11191.359999999999, "date": "2015-08-25", "score": 39.6, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "BRADSHAW RALPH W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 27330.12, "date": "2015-08-25", "score": 45.1, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "BRADSHAW RALPH W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 20783.28, "date": "2013-12-05", "score": 42.9, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "WILCOX GLENN W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7422.599999999999, "date": "2013-12-03", "score": 37.5, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "WILCOX GLENN W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5559.1900000000005, "date": "2012-12-28", "score": 29.8, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "BRADSHAW RALPH W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 13383.630000000001, "date": "2012-12-28", "score": 40.1, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "WILCOX GLENN W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4332.28, "date": "2011-12-22", "score": 28.7, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "BRADSHAW RALPH W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 7401.44, "date": "2011-12-22", "score": 35.3, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "BRADSHAW RALPH W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 18024.39, "date": "2010-12-21", "score": 50.4, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "WILCOX GLENN W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11358.33, "date": "2010-12-21", "score": 43.1, "ref_price": 13.87, "return": -0.5767844268204758}, {"who": "BRADSHAW RALPH W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 9969.6, "date": "2007-12-28", "score": 36.8, "ref_price": 13.87, "return": -0.5767844268204758}]}, "price_series": [{"date": "2016-10-20", "close": 13.87, "volume": 91957.0}, {"date": "2016-10-21", "close": 13.94, "volume": 146142.0}, {"date": "2016-10-24", "close": 14.24, "volume": 145181.0}, {"date": "2016-10-25", "close": 14.48, "volume": 163445.0}, {"date": "2016-10-26", "close": 14.57, "volume": 143960.0}, {"date": "2016-10-27", "close": 14.49, "volume": 102715.0}, {"date": "2016-10-28", "close": 14.66, "volume": 185052.0}, {"date": "2016-10-31", "close": 14.69, "volume": 203431.0}, {"date": "2016-11-01", "close": 14.38, "volume": 395741.0}, {"date": "2016-11-02", "close": 14.27, "volume": 225803.0}, {"date": "2016-11-03", "close": 14.3, "volume": 124587.0}, {"date": "2016-11-04", "close": 14.32, "volume": 126795.0}, {"date": "2016-11-07", "close": 14.69, "volume": 133254.0}, {"date": "2016-11-08", "close": 14.73, "volume": 235025.0}, {"date": "2016-11-09", "close": 14.98, "volume": 461131.0}, {"date": "2016-11-10", "close": 14.9, "volume": 245213.0}, {"date": "2016-11-11", "close": 14.71, "volume": 214018.0}, {"date": "2016-11-14", "close": 14.54, "volume": 278430.0}, {"date": "2016-11-15", "close": 14.62, "volume": 74824.0}, {"date": "2016-11-16", "close": 14.54, "volume": 63681.0}, {"date": "2016-11-17", "close": 14.63, "volume": 62384.0}, {"date": "2016-11-18", "close": 14.61, "volume": 95892.0}, {"date": "2016-11-21", "close": 14.89, "volume": 97127.0}, {"date": "2016-11-22", "close": 14.9, "volume": 86541.0}, {"date": "2016-11-23", "close": 14.95, "volume": 75058.0}, {"date": "2016-11-25", "close": 14.99, "volume": 68172.0}, {"date": "2016-11-28", "close": 14.99, "volume": 97007.0}, {"date": "2016-11-29", "close": 14.99, "volume": 98386.0}, {"date": "2016-11-30", "close": 15.02, "volume": 118929.0}, {"date": "2016-12-01", "close": 15.02, "volume": 126022.0}, {"date": "2016-12-02", "close": 14.97, "volume": 75073.0}, {"date": "2016-12-05", "close": 15.0, "volume": 84131.0}, {"date": "2016-12-06", "close": 15.05, "volume": 73503.0}, {"date": "2016-12-07", "close": 15.05, "volume": 150957.0}, {"date": "2016-12-08", "close": 15.1, "volume": 165895.0}, {"date": "2016-12-09", "close": 15.14, "volume": 162988.0}, {"date": "2016-12-12", "close": 15.11, "volume": 298175.0}, {"date": "2016-12-13", "close": 14.62, "volume": 215313.0}, {"date": "2016-12-14", "close": 14.55, "volume": 167804.0}, {"date": "2016-12-15", "close": 14.58, "volume": 149900.0}, {"date": "2016-12-16", "close": 14.6, "volume": 111662.0}, {"date": "2016-12-19", "close": 14.66, "volume": 138436.0}, {"date": "2016-12-20", "close": 14.72, "volume": 119406.0}, {"date": "2016-12-21", "close": 14.86, "volume": 72545.0}, {"date": "2016-12-22", "close": 15.01, "volume": 128665.0}, {"date": "2016-12-23", "close": 14.95, "volume": 108499.0}, {"date": "2016-12-27", "close": 14.97, "volume": 104515.0}, {"date": "2016-12-28", "close": 14.99, "volume": 138326.0}, {"date": "2016-12-29", "close": 15.07, "volume": 89221.0}, {"date": "2016-12-30", "close": 15.07, "volume": 122013.0}, {"date": "2017-01-03", "close": 15.12, "volume": 103615.0}, {"date": "2017-01-04", "close": 15.2, "volume": 203514.0}, {"date": "2017-01-05", "close": 15.19, "volume": 159005.0}, {"date": "2017-01-06", "close": 15.21, "volume": 246350.0}, {"date": "2017-01-09", "close": 15.21, "volume": 247079.0}, {"date": "2017-01-10", "close": 15.22, "volume": 141103.0}, {"date": "2017-01-11", "close": 14.99, "volume": 188200.0}, {"date": "2017-01-12", "close": 14.9, "volume": 251448.0}, {"date": "2017-01-13", "close": 14.97, "volume": 135885.0}, {"date": "2017-01-17", "close": 14.99, "volume": 139395.0}, {"date": "2017-01-18", "close": 14.95, "volume": 64360.0}, {"date": "2017-01-19", "close": 14.95, "volume": 99969.0}, {"date": "2017-01-20", "close": 14.99, "volume": 173211.0}, {"date": "2017-01-23", "close": 15.06, "volume": 136357.0}, {"date": "2017-01-24", "close": 15.09, "volume": 121571.0}, {"date": "2017-01-25", "close": 15.1, "volume": 66649.0}, {"date": "2017-01-26", "close": 15.12, "volume": 49758.0}, {"date": "2017-01-27", "close": 15.14, "volume": 72095.0}, {"date": "2017-01-30", "close": 15.05, "volume": 209724.0}, {"date": "2017-01-31", "close": 15.1, "volume": 48135.0}, {"date": "2017-02-01", "close": 15.11, "volume": 177815.0}, {"date": "2017-02-02", "close": 15.12, "volume": 163180.0}, {"date": "2017-02-03", "close": 15.18, "volume": 141964.0}, {"date": "2017-02-06", "close": 15.41, "volume": 458072.0}, {"date": "2017-02-07", "close": 15.17, "volume": 424857.0}, {"date": "2017-02-08", "close": 15.28, "volume": 432224.0}, {"date": "2017-02-09", "close": 15.32, "volume": 186219.0}, {"date": "2017-02-10", "close": 15.3918, "volume": 274003.0}, {"date": "2017-02-13", "close": 15.25, "volume": 212026.0}, {"date": "2017-02-14", "close": 15.48, "volume": 194437.0}, {"date": "2017-02-15", "close": 15.39, "volume": 239455.0}, {"date": "2017-02-16", "close": 15.41, "volume": 51602.0}, {"date": "2017-02-17", "close": 15.45, "volume": 73523.0}, {"date": "2017-02-21", "close": 15.45, "volume": 135053.0}, {"date": "2017-02-22", "close": 15.63, "volume": 143667.0}, {"date": "2017-02-23", "close": 15.68, "volume": 191741.0}, {"date": "2017-02-24", "close": 15.68, "volume": 104637.0}, {"date": "2017-02-27", "close": 15.73, "volume": 124293.0}, {"date": "2017-02-28", "close": 15.79, "volume": 105216.0}, {"date": "2017-03-01", "close": 16.04, "volume": 368474.0}, {"date": "2017-03-02", "close": 16.17, "volume": 255854.0}, {"date": "2017-03-03", "close": 16.15, "volume": 214925.0}, {"date": "2017-03-06", "close": 16.25, "volume": 205824.0}, {"date": "2017-03-07", "close": 16.36, "volume": 218100.0}, {"date": "2017-03-08", "close": 16.27, "volume": 145250.0}, {"date": "2017-03-09", "close": 16.16, "volume": 332363.0}, {"date": "2017-03-10", "close": 16.28, "volume": 246306.0}, {"date": "2017-03-13", "close": 16.05, "volume": 244569.0}, {"date": "2017-03-14", "close": 15.98, "volume": 184598.0}, {"date": "2017-03-15", "close": 15.95, "volume": 155847.0}, {"date": "2017-03-16", "close": 15.9, "volume": 338718.0}, {"date": "2017-03-17", "close": 15.95, "volume": 142173.0}, {"date": "2017-03-20", "close": 16.04, "volume": 128532.0}, {"date": "2017-03-21", "close": 15.98, "volume": 111555.0}, {"date": "2017-03-22", "close": 15.91, "volume": 140317.0}, {"date": "2017-03-23", "close": 15.96, "volume": 81712.0}, {"date": "2017-03-24", "close": 16.01, "volume": 76779.0}, {"date": "2017-03-27", "close": 15.93, "volume": 87395.0}, {"date": "2017-03-28", "close": 15.99, "volume": 80538.0}, {"date": "2017-03-29", "close": 15.99, "volume": 115921.0}, {"date": "2017-03-30", "close": 16.03, "volume": 123897.0}, {"date": "2017-03-31", "close": 16.12, "volume": 128724.0}, {"date": "2017-04-03", "close": 16.27, "volume": 342037.0}, {"date": "2017-04-04", "close": 16.33, "volume": 128255.0}, {"date": "2017-04-05", "close": 16.26, "volume": 126807.0}, {"date": "2017-04-06", "close": 16.35, "volume": 177094.0}, {"date": "2017-04-07", "close": 16.34, "volume": 189762.0}, {"date": "2017-04-10", "close": 16.38, "volume": 256645.0}, {"date": "2017-04-11", "close": 16.21, "volume": 131029.0}, {"date": "2017-04-12", "close": 16.18, "volume": 73084.0}, {"date": "2017-04-13", "close": 16.08, "volume": 110306.0}, {"date": "2017-04-17", "close": 16.11, "volume": 124431.0}, {"date": "2017-04-18", "close": 16.12, "volume": 66774.0}, {"date": "2017-04-19", "close": 16.18, "volume": 74436.0}, {"date": "2017-04-20", "close": 16.23, "volume": 98848.0}, {"date": "2017-04-21", "close": 16.27, "volume": 92636.0}, {"date": "2017-04-24", "close": 16.35, "volume": 142929.0}, {"date": "2017-04-25", "close": 16.43, "volume": 109446.0}, {"date": "2017-04-26", "close": 16.41, "volume": 111110.0}, {"date": "2017-04-27", "close": 16.44, "volume": 84808.0}, {"date": "2017-04-28", "close": 16.51, "volume": 124928.0}, {"date": "2017-05-01", "close": 16.73, "volume": 173897.0}, {"date": "2017-05-02", "close": 16.84, "volume": 221571.0}, {"date": "2017-05-03", "close": 16.82, "volume": 183073.0}, {"date": "2017-05-04", "close": 16.66, "volume": 188843.0}, {"date": "2017-05-05", "close": 16.74, "volume": 113992.0}, {"date": "2017-05-08", "close": 16.77, "volume": 185192.0}, {"date": "2017-05-09", "close": 16.88, "volume": 206179.0}, {"date": "2017-05-10", "close": 16.9, "volume": 201249.0}, {"date": "2017-05-11", "close": 16.66, "volume": 149559.0}, {"date": "2017-05-12", "close": 16.6, "volume": 78790.0}, {"date": "2017-05-15", "close": 16.67, "volume": 150147.0}, {"date": "2017-05-16", "close": 16.63, "volume": 125369.0}, {"date": "2017-05-17", "close": 16.46, "volume": 154111.0}, {"date": "2017-05-18", "close": 16.57, "volume": 81671.0}, {"date": "2017-05-19", "close": 16.63, "volume": 81776.0}, {"date": "2017-05-22", "close": 16.61, "volume": 116841.0}, {"date": "2017-05-23", "close": 16.67, "volume": 92963.0}, {"date": "2017-05-24", "close": 16.79, "volume": 84479.0}, {"date": "2017-05-25", "close": 16.8, "volume": 87749.0}, {"date": "2017-05-26", "close": 16.75, "volume": 70583.0}, {"date": "2017-05-30", "close": 16.8, "volume": 74847.0}, {"date": "2017-05-31", "close": 16.86, "volume": 92153.0}, {"date": "2017-06-01", "close": 16.85, "volume": 236891.0}, {"date": "2017-06-02", "close": 16.79, "volume": 115623.0}, {"date": "2017-06-05", "close": 16.88, "volume": 140523.0}, {"date": "2017-06-06", "close": 16.85, "volume": 151582.0}, {"date": "2017-06-07", "close": 16.89, "volume": 119938.0}, {"date": "2017-06-08", "close": 16.9, "volume": 130795.0}, {"date": "2017-06-09", "close": 16.91, "volume": 223921.0}, {"date": "2017-06-12", "close": 15.5, "volume": 1950946.0}, {"date": "2017-06-13", "close": 15.36, "volume": 410582.0}, {"date": "2017-06-14", "close": 14.98, "volume": 657004.0}, {"date": "2017-06-15", "close": 14.86, "volume": 469581.0}, {"date": "2017-06-16", "close": 14.62, "volume": 889684.0}, {"date": "2017-06-19", "close": 14.52, "volume": 298245.0}, {"date": "2017-06-20", "close": 14.71, "volume": 222438.0}, {"date": "2017-06-21", "close": 14.78, "volume": 579879.0}, {"date": "2017-06-22", "close": 14.97, "volume": 236248.0}, {"date": "2017-06-23", "close": 14.95, "volume": 185001.0}, {"date": "2017-06-26", "close": 15.07, "volume": 162242.0}, {"date": "2017-06-27", "close": 15.23, "volume": 185786.0}, {"date": "2017-06-28", "close": 15.45, "volume": 129397.0}, {"date": "2017-06-29", "close": 15.59, "volume": 256284.0}, {"date": "2017-06-30", "close": 15.76, "volume": 319634.0}, {"date": "2017-07-03", "close": 15.86, "volume": 201004.0}, {"date": "2017-07-05", "close": 16.0, "volume": 188872.0}, {"date": "2017-07-06", "close": 16.03, "volume": 314993.0}, {"date": "2017-07-07", "close": 16.03, "volume": 214108.0}, {"date": "2017-07-10", "close": 16.26, "volume": 725361.0}, {"date": "2017-07-11", "close": 16.44, "volume": 1222832.0}, {"date": "2017-07-12", "close": 15.66, "volume": 483510.0}, {"date": "2017-07-13", "close": 14.97, "volume": 897601.0}, {"date": "2017-07-14", "close": 15.15, "volume": 252059.0}, {"date": "2017-07-17", "close": 15.19, "volume": 229405.0}, {"date": "2017-07-18", "close": 14.8, "volume": 412180.0}, {"date": "2017-07-19", "close": 14.37, "volume": 746361.0}, {"date": "2017-07-20", "close": 14.45, "volume": 303461.0}, {"date": "2017-07-21", "close": 14.4, "volume": 321604.0}, {"date": "2017-07-24", "close": 14.41, "volume": 208793.0}, {"date": "2017-07-25", "close": 14.47, "volume": 118934.0}, {"date": "2017-07-26", "close": 14.5, "volume": 138219.0}, {"date": "2017-07-27", "close": 14.52, "volume": 249897.0}, {"date": "2017-07-28", "close": 14.5, "volume": 92867.0}, {"date": "2017-07-31", "close": 14.57, "volume": 169560.0}, {"date": "2017-08-01", "close": 14.61, "volume": 137263.0}, {"date": "2017-08-02", "close": 14.58, "volume": 139742.0}, {"date": "2017-08-03", "close": 14.42, "volume": 364449.0}, {"date": "2017-08-04", "close": 14.47, "volume": 105677.0}, {"date": "2017-08-07", "close": 14.56, "volume": 170848.0}, {"date": "2017-08-08", "close": 14.66, "volume": 145712.0}, {"date": "2017-08-09", "close": 14.57, "volume": 191691.0}, {"date": "2017-08-10", "close": 14.42, "volume": 185255.0}, {"date": "2017-08-11", "close": 14.49, "volume": 116342.0}, {"date": "2017-08-14", "close": 14.62, "volume": 304476.0}, {"date": "2017-08-15", "close": 14.25, "volume": 464622.0}, {"date": "2017-08-16", "close": 14.3, "volume": 221646.0}, {"date": "2017-08-17", "close": 14.27, "volume": 87911.0}, {"date": "2017-08-18", "close": 14.25, "volume": 104591.0}, {"date": "2017-08-21", "close": 14.02, "volume": 228471.0}, {"date": "2017-08-22", "close": 13.97, "volume": 256173.0}, {"date": "2017-08-23", "close": 13.75, "volume": 393576.0}, {"date": "2017-08-24", "close": 13.69, "volume": 423098.0}, {"date": "2017-08-25", "close": 13.73, "volume": 451802.0}, {"date": "2017-08-28", "close": 14.0, "volume": 336286.0}, {"date": "2017-08-29", "close": 13.95, "volume": 224849.0}, {"date": "2017-08-30", "close": 13.96, "volume": 188624.0}, {"date": "2017-08-31", "close": 14.2, "volume": 575666.0}, {"date": "2017-09-01", "close": 14.12, "volume": 928551.0}, {"date": "2017-09-05", "close": 14.11, "volume": 855893.0}, {"date": "2017-09-06", "close": 14.36, "volume": 278743.0}, {"date": "2017-09-07", "close": 14.47, "volume": 215073.0}, {"date": "2017-09-08", "close": 14.575, "volume": 378529.0}, {"date": "2017-09-11", "close": 14.7, "volume": 190150.0}, {"date": "2017-09-12", "close": 14.65, "volume": 256894.0}, {"date": "2017-09-13", "close": 14.535, "volume": 344326.0}, {"date": "2017-09-14", "close": 14.29, "volume": 127835.0}, {"date": "2017-09-15", "close": 14.26, "volume": 173325.0}, {"date": "2017-09-18", "close": 14.36, "volume": 187224.0}, {"date": "2017-09-19", "close": 14.46, "volume": 130798.0}, {"date": "2017-09-20", "close": 14.53, "volume": 123956.0}, {"date": "2017-09-21", "close": 14.51, "volume": 76170.0}, {"date": "2017-09-22", "close": 14.52, "volume": 100119.0}, {"date": "2017-09-25", "close": 14.59, "volume": 144441.0}, {"date": "2017-09-26", "close": 14.65, "volume": 136978.0}, {"date": "2017-09-27", "close": 14.67, "volume": 140705.0}, {"date": "2017-09-28", "close": 14.59, "volume": 186909.0}, {"date": "2017-09-29", "close": 14.63, "volume": 127485.0}, {"date": "2017-10-02", "close": 14.71, "volume": 255707.0}, {"date": "2017-10-03", "close": 14.8, "volume": 168532.0}, {"date": "2017-10-04", "close": 14.91, "volume": 181232.0}, {"date": "2017-10-05", "close": 14.99, "volume": 207869.0}, {"date": "2017-10-06", "close": 15.01, "volume": 244653.0}, {"date": "2017-10-09", "close": 15.0, "volume": 272252.0}, {"date": "2017-10-10", "close": 15.1, "volume": 217392.0}, {"date": "2017-10-11", "close": 14.99, "volume": 342412.0}, {"date": "2017-10-12", "close": 14.87, "volume": 149654.0}, {"date": "2017-10-13", "close": 14.86, "volume": 130183.0}, {"date": "2017-10-16", "close": 14.91, "volume": 124244.0}, {"date": "2017-10-17", "close": 14.87, "volume": 141466.0}, {"date": "2017-10-18", "close": 14.83, "volume": 128053.0}, {"date": "2017-10-19", "close": 14.7399, "volume": 196405.0}, {"date": "2017-10-20", "close": 14.77, "volume": 119693.0}, {"date": "2017-10-23", "close": 14.83, "volume": 165907.0}, {"date": "2017-10-24", "close": 14.84, "volume": 81087.0}, {"date": "2017-10-25", "close": 14.65, "volume": 380520.0}, {"date": "2017-10-26", "close": 14.57, "volume": 252326.0}, {"date": "2017-10-27", "close": 14.71, "volume": 96440.0}, {"date": "2017-10-30", "close": 14.72, "volume": 106486.0}, {"date": "2017-10-31", "close": 14.76, "volume": 135365.0}, {"date": "2017-11-01", "close": 14.85, "volume": 152413.0}, {"date": "2017-11-02", "close": 14.86, "volume": 217117.0}, {"date": "2017-11-03", "close": 14.85, "volume": 188200.0}, {"date": "2017-11-06", "close": 14.93, "volume": 221099.0}, {"date": "2017-11-07", "close": 14.96, "volume": 115442.0}, {"date": "2017-11-08", "close": 14.92, "volume": 147859.0}, {"date": "2017-11-09", "close": 14.86, "volume": 155953.0}, {"date": "2017-11-10", "close": 14.97, "volume": 139770.0}, {"date": "2017-11-13", "close": 14.9298, "volume": 354141.0}, {"date": "2017-11-14", "close": 14.62, "volume": 276596.0}, {"date": "2017-11-15", "close": 14.33, "volume": 379486.0}, {"date": "2017-11-16", "close": 14.52, "volume": 148917.0}, {"date": "2017-11-17", "close": 14.535, "volume": 136716.0}, {"date": "2017-11-20", "close": 14.59, "volume": 206872.0}, {"date": "2017-11-21", "close": 14.69, "volume": 175398.0}, {"date": "2017-11-22", "close": 14.69, "volume": 102635.0}, {"date": "2017-11-24", "close": 14.68, "volume": 39304.0}, {"date": "2017-11-27", "close": 14.61, "volume": 119159.0}, {"date": "2017-11-28", "close": 14.735, "volume": 113341.0}, {"date": "2017-11-29", "close": 14.78, "volume": 121926.0}, {"date": "2017-11-30", "close": 14.87, "volume": 213500.0}, {"date": "2017-12-01", "close": 14.81, "volume": 197719.0}, {"date": "2017-12-04", "close": 14.855, "volume": 173739.0}, {"date": "2017-12-05", "close": 14.915, "volume": 131477.0}, {"date": "2017-12-06", "close": 14.95, "volume": 144253.0}, {"date": "2017-12-07", "close": 14.995, "volume": 368156.0}, {"date": "2017-12-08", "close": 15.03, "volume": 115917.0}, {"date": "2017-12-11", "close": 15.05, "volume": 207718.0}, {"date": "2017-12-12", "close": 15.09, "volume": 265912.0}, {"date": "2017-12-13", "close": 15.02, "volume": 237796.0}, {"date": "2017-12-14", "close": 14.85, "volume": 257177.0}, {"date": "2017-12-15", "close": 14.97, "volume": 241843.0}, {"date": "2017-12-18", "close": 14.95, "volume": 178448.0}, {"date": "2017-12-19", "close": 14.98, "volume": 123045.0}, {"date": "2017-12-20", "close": 15.0103, "volume": 138355.0}, {"date": "2017-12-21", "close": 15.06, "volume": 151667.0}, {"date": "2017-12-22", "close": 15.09, "volume": 140198.0}, {"date": "2017-12-26", "close": 15.19, "volume": 131125.0}, {"date": "2017-12-27", "close": 15.34, "volume": 261904.0}, {"date": "2017-12-28", "close": 15.27, "volume": 143448.0}, {"date": "2017-12-29", "close": 15.285, "volume": 203437.0}, {"date": "2018-01-02", "close": 15.4, "volume": 259274.0}, {"date": "2018-01-03", "close": 15.48, "volume": 417077.0}, {"date": "2018-01-04", "close": 15.66, "volume": 285291.0}, {"date": "2018-01-05", "close": 15.76, "volume": 297618.0}, {"date": "2018-01-08", "close": 15.84, "volume": 270901.0}, {"date": "2018-01-09", "close": 15.92, "volume": 268173.0}, {"date": "2018-01-10", "close": 15.81, "volume": 509427.0}, {"date": "2018-01-11", "close": 15.85, "volume": 236610.0}, {"date": "2018-01-12", "close": 15.74, "volume": 232979.0}, {"date": "2018-01-16", "close": 15.5, "volume": 377506.0}, {"date": "2018-01-17", "close": 15.65, "volume": 207619.0}, {"date": "2018-01-18", "close": 15.67, "volume": 200298.0}, {"date": "2018-01-19", "close": 15.83, "volume": 479783.0}, {"date": "2018-01-22", "close": 15.98, "volume": 310385.0}, {"date": "2018-01-23", "close": 16.05, "volume": 258081.0}, {"date": "2018-01-24", "close": 16.14, "volume": 325291.0}, {"date": "2018-01-25", "close": 15.85, "volume": 305811.0}, {"date": "2018-01-26", "close": 16.0, "volume": 207415.0}, {"date": "2018-01-29", "close": 15.98, "volume": 156562.0}, {"date": "2018-01-30", "close": 15.78, "volume": 402121.0}, {"date": "2018-01-31", "close": 16.06, "volume": 243918.0}, {"date": "2018-02-01", "close": 16.07, "volume": 182981.0}, {"date": "2018-02-02", "close": 15.73, "volume": 503988.0}, {"date": "2018-02-05", "close": 14.95, "volume": 1120120.0}, {"date": "2018-02-06", "close": 15.08, "volume": 1045342.0}, {"date": "2018-02-07", "close": 15.23, "volume": 365413.0}, {"date": "2018-02-08", "close": 14.84, "volume": 527933.0}, {"date": "2018-02-09", "close": 14.9, "volume": 554849.0}, {"date": "2018-02-12", "close": 15.28, "volume": 324877.0}, {"date": "2018-02-13", "close": 15.34, "volume": 268233.0}, {"date": "2018-02-14", "close": 15.25, "volume": 161950.0}, {"date": "2018-02-15", "close": 15.31, "volume": 158218.0}, {"date": "2018-02-16", "close": 15.32, "volume": 110882.0}, {"date": "2018-02-20", "close": 15.3, "volume": 164002.0}, {"date": "2018-02-21", "close": 15.31, "volume": 87914.0}, {"date": "2018-02-22", "close": 15.31, "volume": 136156.0}, {"date": "2018-02-23", "close": 15.35, "volume": 69320.0}, {"date": "2018-02-26", "close": 15.51, "volume": 115631.0}, {"date": "2018-02-27", "close": 15.42, "volume": 187329.0}, {"date": "2018-02-28", "close": 15.4, "volume": 145205.0}, {"date": "2018-03-01", "close": 15.235, "volume": 265024.0}, {"date": "2018-03-02", "close": 15.31, "volume": 249928.0}, {"date": "2018-03-05", "close": 15.4, "volume": 223520.0}, {"date": "2018-03-06", "close": 15.55, "volume": 156646.0}, {"date": "2018-03-07", "close": 15.56, "volume": 182407.0}, {"date": "2018-03-08", "close": 15.61, "volume": 134921.0}, {"date": "2018-03-09", "close": 15.77, "volume": 200227.0}, {"date": "2018-03-12", "close": 15.87, "volume": 334755.0}, {"date": "2018-03-13", "close": 15.84, "volume": 246840.0}, {"date": "2018-03-14", "close": 15.6, "volume": 159928.0}, {"date": "2018-03-15", "close": 15.6, "volume": 106077.0}, {"date": "2018-03-16", "close": 15.5, "volume": 156389.0}, {"date": "2018-03-19", "close": 15.32, "volume": 252018.0}, {"date": "2018-03-20", "close": 15.28, "volume": 124312.0}, {"date": "2018-03-21", "close": 15.41, "volume": 113592.0}, {"date": "2018-03-22", "close": 15.13, "volume": 237628.0}, {"date": "2018-03-23", "close": 14.92, "volume": 379846.0}, {"date": "2018-03-26", "close": 15.07, "volume": 289291.0}, {"date": "2018-03-27", "close": 14.99, "volume": 206537.0}, {"date": "2018-03-28", "close": 15.04, "volume": 195471.0}, {"date": "2018-03-29", "close": 15.12, "volume": 124636.0}, {"date": "2018-04-02", "close": 14.98, "volume": 387354.0}, {"date": "2018-04-03", "close": 15.29, "volume": 316761.0}, {"date": "2018-04-04", "close": 15.34, "volume": 215942.0}, {"date": "2018-04-05", "close": 15.57, "volume": 213796.0}, {"date": "2018-04-06", "close": 15.52, "volume": 335044.0}, {"date": "2018-04-09", "close": 15.68, "volume": 273810.0}, {"date": "2018-04-10", "close": 15.66, "volume": 192586.0}, {"date": "2018-04-11", "close": 15.64, "volume": 203826.0}, {"date": "2018-04-12", "close": 15.42, "volume": 236915.0}, {"date": "2018-04-13", "close": 15.41, "volume": 186359.0}, {"date": "2018-04-16", "close": 15.42, "volume": 182663.0}, {"date": "2018-04-17", "close": 15.43, "volume": 179258.0}, {"date": "2018-04-18", "close": 15.42, "volume": 112753.0}, {"date": "2018-04-19", "close": 15.46, "volume": 101055.0}, {"date": "2018-04-20", "close": 15.44, "volume": 95217.0}, {"date": "2018-04-23", "close": 15.49, "volume": 163600.0}, {"date": "2018-04-24", "close": 15.41, "volume": 236629.0}, {"date": "2018-04-25", "close": 15.48, "volume": 239966.0}, {"date": "2018-04-26", "close": 15.57, "volume": 150868.0}, {"date": "2018-04-27", "close": 15.49, "volume": 255070.0}, {"date": "2018-04-30", "close": 15.58, "volume": 225229.0}, {"date": "2018-05-01", "close": 15.58, "volume": 155125.0}, {"date": "2018-05-02", "close": 15.585, "volume": 182825.0}, {"date": "2018-05-03", "close": 15.75, "volume": 303760.0}, {"date": "2018-05-04", "close": 15.8, "volume": 286199.0}, {"date": "2018-05-07", "close": 15.83, "volume": 220622.0}, {"date": "2018-05-08", "close": 15.82, "volume": 157822.0}, {"date": "2018-05-09", "close": 15.83, "volume": 171900.0}, {"date": "2018-05-10", "close": 15.93, "volume": 226468.0}, {"date": "2018-05-11", "close": 15.92, "volume": 306645.0}, {"date": "2018-05-14", "close": 14.64, "volume": 2314869.0}, {"date": "2018-05-15", "close": 15.03, "volume": 657528.0}, {"date": "2018-05-16", "close": 15.09, "volume": 293462.0}, {"date": "2018-05-17", "close": 14.75, "volume": 515582.0}, {"date": "2018-05-18", "close": 14.61, "volume": 531377.0}, {"date": "2018-05-21", "close": 14.74, "volume": 283862.0}, {"date": "2018-05-22", "close": 14.81, "volume": 171538.0}, {"date": "2018-05-23", "close": 15.0, "volume": 142076.0}, {"date": "2018-05-24", "close": 15.07, "volume": 185753.0}, {"date": "2018-05-25", "close": 15.09, "volume": 439302.0}, {"date": "2018-05-29", "close": 15.02, "volume": 250422.0}, {"date": "2018-05-30", "close": 15.06, "volume": 249698.0}, {"date": "2018-05-31", "close": 14.99, "volume": 324202.0}, {"date": "2018-06-01", "close": 15.08, "volume": 219670.0}, {"date": "2018-06-04", "close": 15.1, "volume": 199643.0}, {"date": "2018-06-05", "close": 15.1, "volume": 239111.0}, {"date": "2018-06-06", "close": 15.13, "volume": 181359.0}, {"date": "2018-06-07", "close": 15.2, "volume": 221113.0}, {"date": "2018-06-08", "close": 14.84, "volume": 1047635.0}, {"date": "2018-06-11", "close": 14.73, "volume": 876389.0}, {"date": "2018-06-12", "close": 14.78, "volume": 340421.0}, {"date": "2018-06-13", "close": 14.86, "volume": 309269.0}, {"date": "2018-06-14", "close": 14.89, "volume": 423636.0}, {"date": "2018-06-15", "close": 14.16, "volume": 1215870.0}, {"date": "2018-06-18", "close": 14.02, "volume": 426854.0}, {"date": "2018-06-19", "close": 14.11, "volume": 355018.0}, {"date": "2018-06-20", "close": 14.16, "volume": 214050.0}, {"date": "2018-06-21", "close": 14.14, "volume": 201943.0}, {"date": "2018-06-22", "close": 14.25, "volume": 226903.0}, {"date": "2018-06-25", "close": 14.08, "volume": 232600.0}, {"date": "2018-06-26", "close": 14.16, "volume": 234650.0}, {"date": "2018-06-27", "close": 14.0, "volume": 267896.0}, {"date": "2018-06-28", "close": 14.0, "volume": 172992.0}, {"date": "2018-06-29", "close": 13.99, "volume": 201143.0}, {"date": "2018-07-02", "close": 13.83, "volume": 287901.0}, {"date": "2018-07-03", "close": 13.7, "volume": 346363.0}, {"date": "2018-07-05", "close": 13.77, "volume": 165890.0}, {"date": "2018-07-06", "close": 13.78, "volume": 261344.0}, {"date": "2018-07-09", "close": 13.96, "volume": 288684.0}, {"date": "2018-07-10", "close": 14.09, "volume": 323940.0}, {"date": "2018-07-11", "close": 14.17, "volume": 335496.0}, {"date": "2018-07-12", "close": 14.18, "volume": 349005.0}, {"date": "2018-07-13", "close": 14.0, "volume": 249430.0}, {"date": "2018-07-16", "close": 13.71, "volume": 305563.0}, {"date": "2018-07-17", "close": 13.59, "volume": 513545.0}, {"date": "2018-07-18", "close": 13.62, "volume": 284661.0}, {"date": "2018-07-19", "close": 13.74, "volume": 286656.0}, {"date": "2018-07-20", "close": 13.83, "volume": 500550.0}, {"date": "2018-07-23", "close": 13.71, "volume": 661188.0}, {"date": "2018-07-24", "close": 13.67, "volume": 283540.0}, {"date": "2018-07-25", "close": 13.6, "volume": 251096.0}, {"date": "2018-07-26", "close": 13.43, "volume": 783259.0}, {"date": "2018-07-27", "close": 13.6, "volume": 1474908.0}, {"date": "2018-07-30", "close": 13.94, "volume": 828039.0}, {"date": "2018-07-31", "close": 14.04, "volume": 496667.0}, {"date": "2018-08-01", "close": 14.1, "volume": 329965.0}, {"date": "2018-08-02", "close": 14.12, "volume": 300715.0}, {"date": "2018-08-03", "close": 14.25, "volume": 314917.0}, {"date": "2018-08-06", "close": 14.33, "volume": 415314.0}, {"date": "2018-08-07", "close": 14.45, "volume": 359257.0}, {"date": "2018-08-08", "close": 14.38, "volume": 204429.0}, {"date": "2018-08-09", "close": 14.4, "volume": 166947.0}, {"date": "2018-08-10", "close": 14.33, "volume": 298482.0}, {"date": "2018-08-13", "close": 14.36, "volume": 274146.0}, {"date": "2018-08-14", "close": 14.42, "volume": 239261.0}, {"date": "2018-08-15", "close": 14.312, "volume": 368139.0}, {"date": "2018-08-16", "close": 14.12, "volume": 428149.0}, {"date": "2018-08-17", "close": 14.06, "volume": 156976.0}, {"date": "2018-08-20", "close": 14.06, "volume": 371946.0}, {"date": "2018-08-21", "close": 14.15, "volume": 158158.0}, {"date": "2018-08-22", "close": 14.12, "volume": 257247.0}, {"date": "2018-08-23", "close": 14.16, "volume": 196106.0}, {"date": "2018-08-24", "close": 14.2, "volume": 158934.0}, {"date": "2018-08-27", "close": 14.2, "volume": 211016.0}, {"date": "2018-08-28", "close": 14.18, "volume": 190721.0}, {"date": "2018-08-29", "close": 14.17, "volume": 239597.0}, {"date": "2018-08-30", "close": 14.27, "volume": 352320.0}, {"date": "2018-08-31", "close": 14.26, "volume": 351717.0}, {"date": "2018-09-04", "close": 14.31, "volume": 351563.0}, {"date": "2018-09-05", "close": 14.3, "volume": 299436.0}, {"date": "2018-09-06", "close": 14.28, "volume": 263596.0}, {"date": "2018-09-07", "close": 14.28, "volume": 240600.0}, {"date": "2018-09-10", "close": 14.28, "volume": 433868.0}, {"date": "2018-09-11", "close": 14.29, "volume": 401861.0}, {"date": "2018-09-12", "close": 14.24, "volume": 467950.0}, {"date": "2018-09-13", "close": 14.02, "volume": 388347.0}, {"date": "2018-09-14", "close": 14.0, "volume": 337100.0}, {"date": "2018-09-17", "close": 13.75, "volume": 568826.0}, {"date": "2018-09-18", "close": 13.8, "volume": 327554.0}, {"date": "2018-09-19", "close": 13.86, "volume": 256177.0}, {"date": "2018-09-20", "close": 13.98, "volume": 212264.0}, {"date": "2018-09-21", "close": 13.85, "volume": 216223.0}, {"date": "2018-09-24", "close": 13.86, "volume": 190953.0}, {"date": "2018-09-25", "close": 13.88, "volume": 202540.0}, {"date": "2018-09-26", "close": 13.65, "volume": 491711.0}, {"date": "2018-09-27", "close": 13.82, "volume": 265411.0}, {"date": "2018-09-28", "close": 13.88, "volume": 160130.0}, {"date": "2018-10-01", "close": 13.92, "volume": 195501.0}, {"date": "2018-10-02", "close": 13.96, "volume": 144718.0}, {"date": "2018-10-03", "close": 13.949, "volume": 243599.0}, {"date": "2018-10-04", "close": 13.74, "volume": 355951.0}, {"date": "2018-10-05", "close": 13.64, "volume": 299613.0}, {"date": "2018-10-08", "close": 13.57, "volume": 314769.0}, {"date": "2018-10-09", "close": 13.57, "volume": 343382.0}, {"date": "2018-10-10", "close": 13.15, "volume": 789326.0}, {"date": "2018-10-11", "close": 12.62, "volume": 989910.0}, {"date": "2018-10-12", "close": 12.61, "volume": 755259.0}, {"date": "2018-10-15", "close": 12.5, "volume": 555780.0}, {"date": "2018-10-16", "close": 12.62, "volume": 441675.0}, {"date": "2018-10-17", "close": 12.44, "volume": 585590.0}, {"date": "2018-10-18", "close": 12.12, "volume": 825037.0}, {"date": "2018-10-19", "close": 12.07, "volume": 393186.0}, {"date": "2018-10-22", "close": 11.71, "volume": 1388425.0}, {"date": "2018-10-23", "close": 11.44, "volume": 1055865.0}, {"date": "2018-10-24", "close": 11.16, "volume": 622095.0}, {"date": "2018-10-25", "close": 11.64, "volume": 462191.0}, {"date": "2018-10-26", "close": 11.43, "volume": 492943.0}, {"date": "2018-10-29", "close": 11.46, "volume": 653715.0}, {"date": "2018-10-30", "close": 11.7, "volume": 259843.0}, {"date": "2018-10-31", "close": 12.06, "volume": 485156.0}, {"date": "2018-11-01", "close": 12.28, "volume": 374256.0}, {"date": "2018-11-02", "close": 12.25, "volume": 372735.0}, {"date": "2018-11-05", "close": 12.3, "volume": 209306.0}, {"date": "2018-11-06", "close": 12.5, "volume": 216407.0}, {"date": "2018-11-07", "close": 12.78, "volume": 244533.0}, {"date": "2018-11-08", "close": 12.75, "volume": 313267.0}, {"date": "2018-11-09", "close": 12.66, "volume": 354915.0}, {"date": "2018-11-12", "close": 12.45, "volume": 358422.0}, {"date": "2018-11-13", "close": 12.55, "volume": 302186.0}, {"date": "2018-11-14", "close": 12.22, "volume": 289702.0}, {"date": "2018-11-15", "close": 12.14, "volume": 379462.0}, {"date": "2018-11-16", "close": 12.17, "volume": 128147.0}, {"date": "2018-11-19", "close": 11.91, "volume": 267481.0}, {"date": "2018-11-20", "close": 11.45, "volume": 562171.0}, {"date": "2018-11-21", "close": 11.69, "volume": 203655.0}, {"date": "2018-11-23", "close": 11.57, "volume": 110961.0}, {"date": "2018-11-26", "close": 11.79, "volume": 263842.0}, {"date": "2018-11-27", "close": 11.92, "volume": 280088.0}, {"date": "2018-11-28", "close": 12.18, "volume": 208473.0}, {"date": "2018-11-29", "close": 12.21, "volume": 191193.0}, {"date": "2018-11-30", "close": 12.41, "volume": 128250.0}, {"date": "2018-12-03", "close": 12.61, "volume": 343047.0}, {"date": "2018-12-04", "close": 12.31, "volume": 571534.0}, {"date": "2018-12-06", "close": 12.08, "volume": 490690.0}, {"date": "2018-12-07", "close": 11.91, "volume": 361011.0}, {"date": "2018-12-10", "close": 11.9, "volume": 427211.0}, {"date": "2018-12-11", "close": 11.92, "volume": 297367.0}, {"date": "2018-12-12", "close": 12.0, "volume": 424138.0}, {"date": "2018-12-13", "close": 11.78, "volume": 332581.0}, {"date": "2018-12-14", "close": 11.47, "volume": 365645.0}, {"date": "2018-12-17", "close": 11.18, "volume": 786110.0}, {"date": "2018-12-18", "close": 10.83, "volume": 745298.0}, {"date": "2018-12-19", "close": 10.54, "volume": 733469.0}, {"date": "2018-12-20", "close": 9.97, "volume": 1217646.0}, {"date": "2018-12-21", "close": 9.63, "volume": 647612.0}, {"date": "2018-12-24", "close": 9.59, "volume": 494791.0}, {"date": "2018-12-26", "close": 10.19, "volume": 477123.0}, {"date": "2018-12-27", "close": 10.58, "volume": 622460.0}, {"date": "2018-12-28", "close": 10.94, "volume": 563627.0}, {"date": "2018-12-31", "close": 11.11, "volume": 363895.0}, {"date": "2019-01-02", "close": 11.27, "volume": 616825.0}, {"date": "2019-01-03", "close": 11.01, "volume": 316916.0}, {"date": "2019-01-04", "close": 11.3, "volume": 261140.0}, {"date": "2019-01-07", "close": 11.43, "volume": 348082.0}, {"date": "2019-01-08", "close": 11.45, "volume": 278267.0}, {"date": "2019-01-09", "close": 11.54, "volume": 338645.0}, {"date": "2019-01-10", "close": 11.46, "volume": 294321.0}, {"date": "2019-01-11", "close": 11.46, "volume": 337537.0}, {"date": "2019-01-14", "close": 11.24, "volume": 279138.0}, {"date": "2019-01-15", "close": 11.32, "volume": 206629.0}, {"date": "2019-01-16", "close": 11.31, "volume": 169954.0}, {"date": "2019-01-17", "close": 11.31, "volume": 120856.0}, {"date": "2019-01-18", "close": 11.45, "volume": 326739.0}, {"date": "2019-01-22", "close": 11.31, "volume": 315066.0}, {"date": "2019-01-23", "close": 11.4, "volume": 198274.0}, {"date": "2019-01-24", "close": 11.4, "volume": 103157.0}, {"date": "2019-01-25", "close": 11.46, "volume": 96412.0}, {"date": "2019-01-28", "close": 11.43, "volume": 133762.0}, {"date": "2019-01-29", "close": 11.55, "volume": 155807.0}, {"date": "2019-01-30", "close": 11.71, "volume": 206746.0}, {"date": "2019-01-31", "close": 11.82, "volume": 218783.0}, {"date": "2019-02-01", "close": 11.91, "volume": 197257.0}, {"date": "2019-02-04", "close": 12.0, "volume": 252245.0}, {"date": "2019-02-05", "close": 12.12, "volume": 188608.0}, {"date": "2019-02-06", "close": 12.23, "volume": 162970.0}, {"date": "2019-02-07", "close": 12.08, "volume": 300041.0}, {"date": "2019-02-08", "close": 11.98, "volume": 264568.0}, {"date": "2019-02-11", "close": 11.98, "volume": 311734.0}, {"date": "2019-02-12", "close": 12.08, "volume": 292907.0}, {"date": "2019-02-13", "close": 12.21, "volume": 501900.0}, {"date": "2019-02-14", "close": 12.03, "volume": 198150.0}, {"date": "2019-02-15", "close": 12.03, "volume": 231016.0}, {"date": "2019-02-19", "close": 12.01, "volume": 201891.0}, {"date": "2019-02-20", "close": 12.0, "volume": 210256.0}, {"date": "2019-02-21", "close": 12.0, "volume": 291300.0}, {"date": "2019-02-22", "close": 12.05, "volume": 168744.0}, {"date": "2019-02-25", "close": 12.09, "volume": 213734.0}, {"date": "2019-02-26", "close": 12.16, "volume": 177693.0}, {"date": "2019-02-27", "close": 12.13, "volume": 165734.0}, {"date": "2019-02-28", "close": 12.115, "volume": 211993.0}, {"date": "2019-03-01", "close": 12.16, "volume": 241872.0}, {"date": "2019-03-04", "close": 12.17, "volume": 306761.0}, {"date": "2019-03-05", "close": 12.22, "volume": 177459.0}, {"date": "2019-03-06", "close": 12.2, "volume": 203219.0}, {"date": "2019-03-07", "close": 12.09, "volume": 220546.0}, {"date": "2019-03-08", "close": 12.09, "volume": 274405.0}, {"date": "2019-03-11", "close": 12.16, "volume": 317291.0}, {"date": "2019-03-12", "close": 12.1777, "volume": 266837.0}, {"date": "2019-03-13", "close": 12.19, "volume": 323174.0}, {"date": "2019-03-14", "close": 12.0, "volume": 150039.0}, {"date": "2019-03-15", "close": 11.97, "volume": 190940.0}, {"date": "2019-03-18", "close": 12.01, "volume": 275701.0}, {"date": "2019-03-19", "close": 12.0, "volume": 149706.0}, {"date": "2019-03-20", "close": 12.03, "volume": 208758.0}, {"date": "2019-03-21", "close": 12.12, "volume": 133442.0}, {"date": "2019-03-22", "close": 12.02, "volume": 263433.0}, {"date": "2019-03-25", "close": 11.94, "volume": 238327.0}, {"date": "2019-03-26", "close": 11.93, "volume": 200538.0}, {"date": "2019-03-27", "close": 11.88, "volume": 184840.0}, {"date": "2019-03-28", "close": 11.88, "volume": 132054.0}, {"date": "2019-03-29", "close": 11.99, "volume": 168919.0}, {"date": "2019-04-01", "close": 12.1, "volume": 220165.0}, {"date": "2019-04-02", "close": 12.13, "volume": 297407.0}, {"date": "2019-04-03", "close": 12.1, "volume": 270004.0}, {"date": "2019-04-04", "close": 12.1001, "volume": 192661.0}, {"date": "2019-04-05", "close": 12.18, "volume": 201790.0}, {"date": "2019-04-08", "close": 12.175, "volume": 298447.0}, {"date": "2019-04-09", "close": 12.1, "volume": 358292.0}, {"date": "2019-04-10", "close": 12.14, "volume": 325896.0}, {"date": "2019-04-11", "close": 12.18, "volume": 404591.0}, {"date": "2019-04-12", "close": 12.03, "volume": 227766.0}, {"date": "2019-04-15", "close": 12.03, "volume": 284851.0}, {"date": "2019-04-16", "close": 12.02, "volume": 153947.0}, {"date": "2019-04-17", "close": 12.06, "volume": 181161.0}, {"date": "2019-04-18", "close": 12.03, "volume": 120847.0}, {"date": "2019-04-22", "close": 12.01, "volume": 130827.0}, {"date": "2019-04-23", "close": 12.04, "volume": 254898.0}, {"date": "2019-04-24", "close": 12.03, "volume": 177387.0}, {"date": "2019-04-25", "close": 12.03, "volume": 170885.0}, {"date": "2019-04-26", "close": 12.06, "volume": 215748.0}, {"date": "2019-04-29", "close": 12.015, "volume": 155855.0}, {"date": "2019-04-30", "close": 12.0701, "volume": 174332.0}, {"date": "2019-05-01", "close": 12.08, "volume": 300030.0}, {"date": "2019-05-02", "close": 12.1, "volume": 177961.0}, {"date": "2019-05-03", "close": 12.13, "volume": 144307.0}, {"date": "2019-05-06", "close": 12.09, "volume": 305004.0}, {"date": "2019-05-07", "close": 12.0301, "volume": 471312.0}, {"date": "2019-05-08", "close": 12.09, "volume": 286782.0}, {"date": "2019-05-09", "close": 12.08, "volume": 376098.0}, {"date": "2019-05-10", "close": 12.04, "volume": 539276.0}, {"date": "2019-05-13", "close": 11.89, "volume": 587521.0}, {"date": "2019-05-14", "close": 11.76, "volume": 382751.0}, {"date": "2019-05-15", "close": 11.615, "volume": 440072.0}, {"date": "2019-05-16", "close": 11.66, "volume": 517590.0}, {"date": "2019-05-17", "close": 11.56, "volume": 204204.0}, {"date": "2019-05-20", "close": 11.29, "volume": 1015723.0}, {"date": "2019-05-21", "close": 11.32, "volume": 459324.0}, {"date": "2019-05-22", "close": 11.19, "volume": 374219.0}, {"date": "2019-05-23", "close": 10.9697, "volume": 787614.0}, {"date": "2019-05-24", "close": 10.97, "volume": 296325.0}, {"date": "2019-05-28", "close": 11.06, "volume": 259210.0}, {"date": "2019-05-29", "close": 11.05, "volume": 257094.0}, {"date": "2019-05-30", "close": 11.05, "volume": 212742.0}, {"date": "2019-05-31", "close": 10.94, "volume": 231099.0}, {"date": "2019-06-03", "close": 10.86, "volume": 565457.0}, {"date": "2019-06-04", "close": 11.06, "volume": 230520.0}, {"date": "2019-06-05", "close": 11.25, "volume": 304649.0}, {"date": "2019-06-06", "close": 11.44, "volume": 344821.0}, {"date": "2019-06-07", "close": 11.46, "volume": 305657.0}, {"date": "2019-06-10", "close": 11.61, "volume": 341875.0}, {"date": "2019-06-11", "close": 11.7, "volume": 278230.0}, {"date": "2019-06-12", "close": 11.66, "volume": 359119.0}, {"date": "2019-06-13", "close": 11.31, "volume": 641033.0}, {"date": "2019-06-14", "close": 11.25, "volume": 277722.0}, {"date": "2019-06-17", "close": 11.09, "volume": 435052.0}, {"date": "2019-06-18", "close": 11.15, "volume": 350756.0}, {"date": "2019-06-19", "close": 11.11, "volume": 485255.0}, {"date": "2019-06-20", "close": 11.25, "volume": 201649.0}, {"date": "2019-06-21", "close": 11.37, "volume": 148419.0}, {"date": "2019-06-24", "close": 11.3, "volume": 158416.0}, {"date": "2019-06-25", "close": 11.25, "volume": 142949.0}, {"date": "2019-06-26", "close": 11.27, "volume": 135912.0}, {"date": "2019-06-27", "close": 11.28, "volume": 180483.0}, {"date": "2019-06-28", "close": 11.32, "volume": 184795.0}, {"date": "2019-07-01", "close": 11.44, "volume": 320074.0}, {"date": "2019-07-02", "close": 11.53, "volume": 144311.0}, {"date": "2019-07-03", "close": 11.6, "volume": 136902.0}, {"date": "2019-07-05", "close": 11.67, "volume": 254553.0}, {"date": "2019-07-08", "close": 11.67, "volume": 461000.0}, {"date": "2019-07-09", "close": 11.73, "volume": 253667.0}, {"date": "2019-07-10", "close": 11.72, "volume": 272654.0}, {"date": "2019-07-11", "close": 11.71, "volume": 472831.0}, {"date": "2019-07-12", "close": 11.56, "volume": 307770.0}, {"date": "2019-07-15", "close": 11.51, "volume": 144069.0}, {"date": "2019-07-16", "close": 11.47, "volume": 259300.0}, {"date": "2019-07-17", "close": 11.46, "volume": 338604.0}, {"date": "2019-07-18", "close": 11.46, "volume": 170098.0}, {"date": "2019-07-19", "close": 11.49, "volume": 110436.0}, {"date": "2019-07-22", "close": 11.53, "volume": 177422.0}, {"date": "2019-07-23", "close": 11.62, "volume": 209647.0}, {"date": "2019-07-24", "close": 11.69, "volume": 135485.0}, {"date": "2019-07-25", "close": 11.66, "volume": 204193.0}, {"date": "2019-07-26", "close": 11.71, "volume": 163048.0}, {"date": "2019-07-29", "close": 11.7, "volume": 130148.0}, {"date": "2019-07-30", "close": 11.71, "volume": 85317.0}, {"date": "2019-07-31", "close": 11.69, "volume": 241644.0}, {"date": "2019-08-01", "close": 11.58, "volume": 427908.0}, {"date": "2019-08-02", "close": 11.52, "volume": 463280.0}, {"date": "2019-08-05", "close": 11.35, "volume": 808828.0}, {"date": "2019-08-06", "close": 11.47, "volume": 429995.0}, {"date": "2019-08-07", "close": 11.41, "volume": 286222.0}, {"date": "2019-08-08", "close": 11.54, "volume": 287519.0}, {"date": "2019-08-09", "close": 11.52, "volume": 244831.0}, {"date": "2019-08-12", "close": 11.45, "volume": 322022.0}, {"date": "2019-08-13", "close": 11.46, "volume": 361118.0}, {"date": "2019-08-14", "close": 10.97, "volume": 572071.0}, {"date": "2019-08-15", "close": 10.93, "volume": 356320.0}, {"date": "2019-08-16", "close": 11.1, "volume": 290104.0}, {"date": "2019-08-19", "close": 11.17, "volume": 223632.0}, {"date": "2019-08-20", "close": 11.17, "volume": 126297.0}, {"date": "2019-08-21", "close": 11.2, "volume": 202225.0}, {"date": "2019-08-22", "close": 11.19, "volume": 127278.0}, {"date": "2019-08-23", "close": 11.05, "volume": 299232.0}, {"date": "2019-08-26", "close": 10.98, "volume": 284278.0}, {"date": "2019-08-27", "close": 10.82, "volume": 377124.0}, {"date": "2019-08-28", "close": 10.97, "volume": 174175.0}, {"date": "2019-08-29", "close": 11.08, "volume": 238783.0}, {"date": "2019-08-30", "close": 11.15, "volume": 177166.0}, {"date": "2019-09-03", "close": 11.08, "volume": 254443.0}, {"date": "2019-09-04", "close": 11.18, "volume": 143684.0}, {"date": "2019-09-05", "close": 11.28, "volume": 191715.0}, {"date": "2019-09-06", "close": 11.38, "volume": 398824.0}, {"date": "2019-09-09", "close": 11.4, "volume": 223319.0}, {"date": "2019-09-10", "close": 11.4, "volume": 231385.0}, {"date": "2019-09-11", "close": 11.39, "volume": 272744.0}, {"date": "2019-09-12", "close": 11.38, "volume": 444721.0}, {"date": "2019-09-13", "close": 11.1, "volume": 324251.0}, {"date": "2019-09-16", "close": 11.09, "volume": 412267.0}, {"date": "2019-09-17", "close": 11.05, "volume": 147300.0}, {"date": "2019-09-18", "close": 11.05, "volume": 157896.0}, {"date": "2019-09-19", "close": 11.03, "volume": 154823.0}, {"date": "2019-09-20", "close": 11.04, "volume": 184725.0}, {"date": "2019-09-23", "close": 10.98, "volume": 260490.0}, {"date": "2019-09-24", "close": 10.95, "volume": 217327.0}, {"date": "2019-09-25", "close": 10.833, "volume": 662236.0}, {"date": "2019-09-26", "close": 10.85, "volume": 292522.0}, {"date": "2019-09-27", "close": 10.79, "volume": 261612.0}, {"date": "2019-09-30", "close": 10.99, "volume": 352580.0}, {"date": "2019-10-01", "close": 10.94, "volume": 304159.0}, {"date": "2019-10-02", "close": 10.86, "volume": 359598.0}, {"date": "2019-10-03", "close": 10.95, "volume": 322202.0}, {"date": "2019-10-04", "close": 11.02, "volume": 138666.0}, {"date": "2019-10-07", "close": 11.03, "volume": 260082.0}, {"date": "2019-10-08", "close": 10.96, "volume": 249347.0}, {"date": "2019-10-09", "close": 10.93, "volume": 229921.0}, {"date": "2019-10-10", "close": 10.92, "volume": 528992.0}, {"date": "2019-10-11", "close": 10.7, "volume": 552016.0}, {"date": "2019-10-14", "close": 10.71, "volume": 112683.0}, {"date": "2019-10-15", "close": 10.72, "volume": 273612.0}, {"date": "2019-10-16", "close": 10.62, "volume": 404236.0}, {"date": "2019-10-17", "close": 10.62, "volume": 262346.0}, {"date": "2019-10-18", "close": 10.65, "volume": 250654.0}, {"date": "2019-10-21", "close": 10.65, "volume": 220977.0}, {"date": "2019-10-22", "close": 10.79, "volume": 426616.0}, {"date": "2019-10-23", "close": 10.78, "volume": 150251.0}, {"date": "2019-10-24", "close": 10.832, "volume": 183823.0}, {"date": "2019-10-25", "close": 10.85, "volume": 220826.0}, {"date": "2019-10-28", "close": 10.88, "volume": 182140.0}, {"date": "2019-10-29", "close": 10.86, "volume": 170871.0}, {"date": "2019-10-30", "close": 10.89, "volume": 150840.0}, {"date": "2019-10-31", "close": 10.86, "volume": 284063.0}, {"date": "2019-11-01", "close": 10.94, "volume": 317796.0}, {"date": "2019-11-04", "close": 10.98, "volume": 452505.0}, {"date": "2019-11-05", "close": 11.05, "volume": 341777.0}, {"date": "2019-11-06", "close": 10.97, "volume": 303494.0}, {"date": "2019-11-07", "close": 11.0, "volume": 218385.0}, {"date": "2019-11-08", "close": 11.05, "volume": 288740.0}, {"date": "2019-11-11", "close": 11.09, "volume": 272393.0}, {"date": "2019-11-12", "close": 11.08, "volume": 352146.0}, {"date": "2019-11-13", "close": 11.03, "volume": 409298.0}, {"date": "2019-11-14", "close": 10.8, "volume": 436389.0}, {"date": "2019-11-15", "close": 10.82, "volume": 300841.0}, {"date": "2019-11-18", "close": 10.78, "volume": 339771.0}, {"date": "2019-11-19", "close": 10.73, "volume": 269357.0}, {"date": "2019-11-20", "close": 10.74, "volume": 193207.0}, {"date": "2019-11-21", "close": 10.77, "volume": 149029.0}, {"date": "2019-11-22", "close": 10.79, "volume": 233688.0}, {"date": "2019-11-25", "close": 10.84, "volume": 227455.0}, {"date": "2019-11-26", "close": 10.86, "volume": 219067.0}, {"date": "2019-11-27", "close": 10.89, "volume": 161402.0}, {"date": "2019-11-29", "close": 10.91, "volume": 114836.0}, {"date": "2019-12-02", "close": 10.935, "volume": 331077.0}, {"date": "2019-12-03", "close": 10.88, "volume": 273753.0}, {"date": "2019-12-04", "close": 10.92, "volume": 144041.0}, {"date": "2019-12-05", "close": 10.955, "volume": 179764.0}, {"date": "2019-12-06", "close": 10.99, "volume": 233110.0}, {"date": "2019-12-09", "close": 11.0, "volume": 209174.0}, {"date": "2019-12-10", "close": 11.0, "volume": 210312.0}, {"date": "2019-12-11", "close": 11.01, "volume": 292287.0}, {"date": "2019-12-12", "close": 11.01, "volume": 379756.0}, {"date": "2019-12-13", "close": 10.79, "volume": 469667.0}, {"date": "2019-12-16", "close": 10.79, "volume": 346425.0}, {"date": "2019-12-17", "close": 10.84, "volume": 176611.0}, {"date": "2019-12-18", "close": 10.81, "volume": 179232.0}, {"date": "2019-12-19", "close": 10.83, "volume": 221061.0}, {"date": "2019-12-20", "close": 10.9, "volume": 266732.0}, {"date": "2019-12-23", "close": 10.94, "volume": 493889.0}, {"date": "2019-12-24", "close": 10.94, "volume": 310203.0}, {"date": "2019-12-26", "close": 10.97, "volume": 240252.0}, {"date": "2019-12-27", "close": 10.97, "volume": 265904.0}, {"date": "2019-12-30", "close": 10.98, "volume": 207293.0}, {"date": "2019-12-31", "close": 10.99, "volume": 538533.0}, {"date": "2020-01-02", "close": 11.02, "volume": 503603.0}, {"date": "2020-01-03", "close": 11.0, "volume": 368989.0}, {"date": "2020-01-06", "close": 11.02, "volume": 264659.0}, {"date": "2020-01-07", "close": 11.03, "volume": 302052.0}, {"date": "2020-01-08", "close": 11.02, "volume": 402289.0}, {"date": "2020-01-09", "close": 11.07, "volume": 320245.0}, {"date": "2020-01-10", "close": 11.12, "volume": 393336.0}, {"date": "2020-01-13", "close": 11.25, "volume": 473262.0}, {"date": "2020-01-14", "close": 11.11, "volume": 516695.0}, {"date": "2020-01-15", "close": 11.14, "volume": 264941.0}, {"date": "2020-01-16", "close": 11.13, "volume": 297508.0}, {"date": "2020-01-17", "close": 11.12, "volume": 238127.0}, {"date": "2020-01-21", "close": 11.11, "volume": 309184.0}, {"date": "2020-01-22", "close": 11.13, "volume": 172767.0}, {"date": "2020-01-23", "close": 11.19, "volume": 278624.0}, {"date": "2020-01-24", "close": 11.19, "volume": 487284.0}, {"date": "2020-01-27", "close": 11.09, "volume": 592664.0}, {"date": "2020-01-28", "close": 11.17, "volume": 304384.0}, {"date": "2020-01-29", "close": 11.16, "volume": 314429.0}, {"date": "2020-01-30", "close": 11.13, "volume": 315539.0}, {"date": "2020-01-31", "close": 11.03, "volume": 583537.0}, {"date": "2020-02-03", "close": 11.13, "volume": 335730.0}, {"date": "2020-02-04", "close": 11.2, "volume": 336192.0}, {"date": "2020-02-05", "close": 11.28, "volume": 328057.0}, {"date": "2020-02-06", "close": 11.28, "volume": 309054.0}, {"date": "2020-02-07", "close": 11.28, "volume": 298608.0}, {"date": "2020-02-10", "close": 11.39, "volume": 325511.0}, {"date": "2020-02-11", "close": 11.45, "volume": 411474.0}, {"date": "2020-02-12", "close": 11.46, "volume": 427160.0}, {"date": "2020-02-13", "close": 11.28, "volume": 371531.0}, {"date": "2020-02-14", "close": 11.28, "volume": 287043.0}, {"date": "2020-02-18", "close": 11.21, "volume": 363213.0}, {"date": "2020-02-19", "close": 11.2, "volume": 281644.0}, {"date": "2020-02-20", "close": 11.2, "volume": 291960.0}, {"date": "2020-02-21", "close": 11.17, "volume": 225190.0}, {"date": "2020-02-24", "close": 10.9199, "volume": 976720.0}, {"date": "2020-02-25", "close": 10.36, "volume": 1351369.0}, {"date": "2020-02-26", "close": 10.44, "volume": 889955.0}, {"date": "2020-02-27", "close": 9.82, "volume": 1634518.0}, {"date": "2020-02-28", "close": 9.36, "volume": 3260365.0}, {"date": "2020-03-02", "close": 10.15, "volume": 1537814.0}, {"date": "2020-03-03", "close": 9.88, "volume": 1644061.0}, {"date": "2020-03-04", "close": 10.3, "volume": 644236.0}, {"date": "2020-03-05", "close": 10.08, "volume": 652147.0}, {"date": "2020-03-06", "close": 9.81, "volume": 711082.0}, {"date": "2020-03-09", "close": 8.86, "volume": 1043972.0}, {"date": "2020-03-10", "close": 9.3, "volume": 665168.0}, {"date": "2020-03-11", "close": 9.11, "volume": 593490.0}, {"date": "2020-03-12", "close": 7.66, "volume": 1863785.0}, {"date": "2020-03-13", "close": 8.16, "volume": 739288.0}, {"date": "2020-03-16", "close": 7.1, "volume": 1028218.0}, {"date": "2020-03-17", "close": 7.43, "volume": 792130.0}, {"date": "2020-03-18", "close": 5.96, "volume": 1927463.0}, {"date": "2020-03-19", "close": 6.51, "volume": 1305176.0}, {"date": "2020-03-20", "close": 6.6, "volume": 731615.0}, {"date": "2020-03-23", "close": 6.13, "volume": 1321368.0}, {"date": "2020-03-24", "close": 7.07, "volume": 857805.0}, {"date": "2020-03-25", "close": 7.71, "volume": 1160163.0}, {"date": "2020-03-26", "close": 8.2381, "volume": 665667.0}, {"date": "2020-03-27", "close": 7.957, "volume": 446166.0}, {"date": "2020-03-30", "close": 7.86, "volume": 468729.0}, {"date": "2020-03-31", "close": 7.96, "volume": 625737.0}, {"date": "2020-04-01", "close": 7.5, "volume": 544842.0}, {"date": "2020-04-02", "close": 7.58, "volume": 356207.0}, {"date": "2020-04-03", "close": 7.49, "volume": 315068.0}, {"date": "2020-04-06", "close": 7.95, "volume": 455200.0}, {"date": "2020-04-07", "close": 8.06, "volume": 643406.0}, {"date": "2020-04-08", "close": 8.43, "volume": 427803.0}, {"date": "2020-04-09", "close": 8.94, "volume": 599850.0}, {"date": "2020-04-13", "close": 9.05, "volume": 645049.0}, {"date": "2020-04-14", "close": 8.95, "volume": 377137.0}, {"date": "2020-04-15", "close": 8.66, "volume": 271671.0}, {"date": "2020-04-16", "close": 8.63, "volume": 254481.0}, {"date": "2020-04-17", "close": 8.75, "volume": 328845.0}, {"date": "2020-04-20", "close": 8.59, "volume": 335017.0}, {"date": "2020-04-21", "close": 8.32, "volume": 376703.0}, {"date": "2020-04-22", "close": 8.53, "volume": 146194.0}, {"date": "2020-04-23", "close": 8.61, "volume": 264431.0}, {"date": "2020-04-24", "close": 8.67, "volume": 137445.0}, {"date": "2020-04-27", "close": 8.8, "volume": 284579.0}, {"date": "2020-04-28", "close": 8.92, "volume": 260593.0}, {"date": "2020-04-29", "close": 9.11, "volume": 232040.0}, {"date": "2020-04-30", "close": 9.21, "volume": 339729.0}, {"date": "2020-05-01", "close": 9.06, "volume": 346843.0}, {"date": "2020-05-04", "close": 9.09, "volume": 412798.0}, {"date": "2020-05-05", "close": 9.14, "volume": 231513.0}, {"date": "2020-05-06", "close": 9.2, "volume": 253120.0}, {"date": "2020-05-07", "close": 9.33, "volume": 350410.0}, {"date": "2020-05-08", "close": 9.45, "volume": 341509.0}, {"date": "2020-05-11", "close": 9.55, "volume": 647839.0}, {"date": "2020-05-12", "close": 9.4, "volume": 553068.0}, {"date": "2020-05-13", "close": 9.28, "volume": 631042.0}, {"date": "2020-05-14", "close": 9.05, "volume": 443254.0}, {"date": "2020-05-15", "close": 8.99, "volume": 250424.0}, {"date": "2020-05-18", "close": 9.25, "volume": 345598.0}, {"date": "2020-05-19", "close": 9.25, "volume": 246742.0}, {"date": "2020-05-20", "close": 9.33, "volume": 168857.0}, {"date": "2020-05-21", "close": 9.35, "volume": 160832.0}, {"date": "2020-05-22", "close": 9.45, "volume": 192375.0}, {"date": "2020-05-26", "close": 9.53, "volume": 267706.0}, {"date": "2020-05-27", "close": 9.67, "volume": 282521.0}, {"date": "2020-05-28", "close": 9.84, "volume": 337288.0}, {"date": "2020-05-29", "close": 9.89, "volume": 402075.0}, {"date": "2020-06-01", "close": 10.07, "volume": 411360.0}, {"date": "2020-06-02", "close": 10.2, "volume": 314466.0}, {"date": "2020-06-03", "close": 10.36, "volume": 527492.0}, {"date": "2020-06-04", "close": 10.32, "volume": 416481.0}, {"date": "2020-06-05", "close": 10.46, "volume": 507630.0}, {"date": "2020-06-08", "close": 10.59, "volume": 465549.0}, {"date": "2020-06-09", "close": 10.53, "volume": 362640.0}, {"date": "2020-06-10", "close": 10.5, "volume": 705040.0}, {"date": "2020-06-11", "close": 10.07, "volume": 946104.0}, {"date": "2020-06-12", "close": 9.86, "volume": 865789.0}, {"date": "2020-06-15", "close": 9.71, "volume": 434892.0}, {"date": "2020-06-16", "close": 9.85, "volume": 312139.0}, {"date": "2020-06-17", "close": 9.93, "volume": 261379.0}, {"date": "2020-06-18", "close": 10.03, "volume": 202787.0}, {"date": "2020-06-19", "close": 10.06, "volume": 216035.0}, {"date": "2020-06-22", "close": 10.02, "volume": 257237.0}, {"date": "2020-06-23", "close": 10.0, "volume": 187880.0}, {"date": "2020-06-24", "close": 9.87, "volume": 260424.0}, {"date": "2020-06-25", "close": 9.82, "volume": 323987.0}, {"date": "2020-06-26", "close": 9.69, "volume": 244246.0}, {"date": "2020-06-29", "close": 9.79, "volume": 333789.0}, {"date": "2020-06-30", "close": 10.05, "volume": 241510.0}, {"date": "2020-07-01", "close": 10.16, "volume": 314801.0}, {"date": "2020-07-02", "close": 10.21, "volume": 286644.0}, {"date": "2020-07-06", "close": 10.31, "volume": 261183.0}, {"date": "2020-07-07", "close": 10.27, "volume": 365950.0}, {"date": "2020-07-08", "close": 10.38, "volume": 273047.0}, {"date": "2020-07-09", "close": 10.36, "volume": 301208.0}, {"date": "2020-07-10", "close": 10.41, "volume": 342312.0}, {"date": "2020-07-13", "close": 10.45, "volume": 598335.0}, {"date": "2020-07-14", "close": 10.21, "volume": 330927.0}, {"date": "2020-07-15", "close": 10.16, "volume": 279205.0}, {"date": "2020-07-16", "close": 10.07, "volume": 328597.0}, {"date": "2020-07-17", "close": 10.14, "volume": 266515.0}, {"date": "2020-07-20", "close": 10.24, "volume": 234485.0}, {"date": "2020-07-21", "close": 10.26, "volume": 188138.0}, {"date": "2020-07-22", "close": 10.26, "volume": 172318.0}, {"date": "2020-07-23", "close": 10.27, "volume": 176302.0}, {"date": "2020-07-24", "close": 10.3, "volume": 246915.0}, {"date": "2020-07-27", "close": 10.35, "volume": 169307.0}, {"date": "2020-07-28", "close": 10.34, "volume": 232896.0}, {"date": "2020-07-29", "close": 10.37, "volume": 249035.0}, {"date": "2020-07-30", "close": 10.43, "volume": 287059.0}, {"date": "2020-07-31", "close": 10.42, "volume": 316606.0}, {"date": "2020-08-03", "close": 10.53, "volume": 344265.0}, {"date": "2020-08-04", "close": 10.625, "volume": 311424.0}, {"date": "2020-08-05", "close": 10.71, "volume": 289786.0}, {"date": "2020-08-06", "close": 10.82, "volume": 272566.0}, {"date": "2020-08-07", "close": 10.95, "volume": 416759.0}, {"date": "2020-08-10", "close": 11.08, "volume": 462494.0}, {"date": "2020-08-11", "close": 11.08, "volume": 577940.0}, {"date": "2020-08-12", "close": 11.23, "volume": 530991.0}, {"date": "2020-08-13", "close": 11.02, "volume": 342974.0}, {"date": "2020-08-14", "close": 10.99, "volume": 282987.0}, {"date": "2020-08-17", "close": 10.78, "volume": 882823.0}, {"date": "2020-08-18", "close": 10.81, "volume": 305018.0}, {"date": "2020-08-19", "close": 10.83, "volume": 177601.0}, {"date": "2020-08-20", "close": 10.75, "volume": 433929.0}, {"date": "2020-08-21", "close": 10.67, "volume": 293644.0}, {"date": "2020-08-24", "close": 10.68, "volume": 389466.0}, {"date": "2020-08-25", "close": 10.64, "volume": 412962.0}, {"date": "2020-08-26", "close": 10.84, "volume": 235551.0}, {"date": "2020-08-27", "close": 10.86, "volume": 164944.0}, {"date": "2020-08-28", "close": 10.91, "volume": 225956.0}, {"date": "2020-08-31", "close": 11.03, "volume": 327250.0}, {"date": "2020-09-01", "close": 11.19, "volume": 425892.0}, {"date": "2020-09-02", "close": 11.3, "volume": 426826.0}, {"date": "2020-09-03", "close": 11.06, "volume": 717269.0}, {"date": "2020-09-04", "close": 11.0602, "volume": 840636.0}, {"date": "2020-09-08", "close": 10.88, "volume": 685121.0}, {"date": "2020-09-09", "close": 11.14, "volume": 468556.0}, {"date": "2020-09-10", "close": 11.06, "volume": 489173.0}, {"date": "2020-09-11", "close": 11.08, "volume": 541414.0}, {"date": "2020-09-14", "close": 10.99, "volume": 326245.0}, {"date": "2020-09-15", "close": 10.91, "volume": 243789.0}, {"date": "2020-09-16", "close": 10.87, "volume": 330058.0}, {"date": "2020-09-17", "close": 10.78, "volume": 448617.0}, {"date": "2020-09-18", "close": 10.76, "volume": 450670.0}, {"date": "2020-09-21", "close": 10.63, "volume": 667489.0}, {"date": "2020-09-22", "close": 10.74, "volume": 255512.0}, {"date": "2020-09-23", "close": 10.57, "volume": 373408.0}, {"date": "2020-09-24", "close": 10.51, "volume": 324733.0}, {"date": "2020-09-25", "close": 10.57, "volume": 277192.0}, {"date": "2020-09-28", "close": 10.75, "volume": 361237.0}, {"date": "2020-09-29", "close": 10.86, "volume": 239359.0}, {"date": "2020-09-30", "close": 11.0, "volume": 355385.0}, {"date": "2020-10-01", "close": 11.05, "volume": 375949.0}, {"date": "2020-10-02", "close": 10.975, "volume": 367955.0}, {"date": "2020-10-05", "close": 11.15, "volume": 250535.0}, {"date": "2020-10-06", "close": 11.03, "volume": 504181.0}, {"date": "2020-10-07", "close": 11.1, "volume": 279637.0}, {"date": "2020-10-08", "close": 11.09, "volume": 283576.0}, {"date": "2020-10-09", "close": 11.13, "volume": 300461.0}, {"date": "2020-10-12", "close": 11.2, "volume": 426614.0}, {"date": "2020-10-13", "close": 11.19, "volume": 439896.0}, {"date": "2020-10-14", "close": 10.95, "volume": 365142.0}, {"date": "2020-10-15", "close": 10.96, "volume": 262282.0}, {"date": "2020-10-16", "close": 10.88, "volume": 337237.0}, {"date": "2020-10-19", "close": 10.71, "volume": 566438.0}, {"date": "2020-10-20", "close": 10.75, "volume": 228559.0}, {"date": "2020-10-21", "close": 10.75, "volume": 175600.0}, {"date": "2020-10-22", "close": 10.76, "volume": 234537.0}, {"date": "2020-10-23", "close": 10.81, "volume": 146608.0}, {"date": "2020-10-26", "close": 10.76, "volume": 432355.0}, {"date": "2020-10-27", "close": 10.82, "volume": 175655.0}, {"date": "2020-10-28", "close": 10.625, "volume": 687397.0}, {"date": "2020-10-29", "close": 10.74, "volume": 231381.0}, {"date": "2020-10-30", "close": 10.63, "volume": 427817.0}, {"date": "2020-11-02", "close": 10.44, "volume": 768774.0}, {"date": "2020-11-03", "close": 10.59, "volume": 244816.0}, {"date": "2020-11-04", "close": 10.77, "volume": 393669.0}, {"date": "2020-11-05", "close": 10.95, "volume": 714254.0}, {"date": "2020-11-06", "close": 10.99, "volume": 357745.0}, {"date": "2020-11-09", "close": 11.11, "volume": 852826.0}, {"date": "2020-11-10", "close": 11.11, "volume": 454353.0}, {"date": "2020-11-11", "close": 11.1, "volume": 405426.0}, {"date": "2020-11-12", "close": 11.11, "volume": 640444.0}, {"date": "2020-11-13", "close": 11.01, "volume": 701816.0}, {"date": "2020-11-16", "close": 10.93, "volume": 386296.0}, {"date": "2020-11-17", "close": 10.92, "volume": 306316.0}, {"date": "2020-11-18", "close": 10.96, "volume": 244976.0}, {"date": "2020-11-19", "close": 10.99, "volume": 291774.0}, {"date": "2020-11-20", "close": 10.86, "volume": 306731.0}, {"date": "2020-11-23", "close": 10.9, "volume": 366152.0}, {"date": "2020-11-24", "close": 10.95, "volume": 363109.0}, {"date": "2020-11-25", "close": 10.95, "volume": 216185.0}, {"date": "2020-11-27", "close": 11.0, "volume": 150996.0}, {"date": "2020-11-30", "close": 11.075, "volume": 446312.0}, {"date": "2020-12-01", "close": 11.13, "volume": 354905.0}, {"date": "2020-12-02", "close": 11.2, "volume": 195351.0}, {"date": "2020-12-03", "close": 11.262, "volume": 310025.0}, {"date": "2020-12-04", "close": 11.36, "volume": 330061.0}, {"date": "2020-12-07", "close": 11.39, "volume": 423152.0}, {"date": "2020-12-08", "close": 11.43, "volume": 321437.0}, {"date": "2020-12-09", "close": 11.44, "volume": 365742.0}, {"date": "2020-12-10", "close": 11.47, "volume": 502288.0}, {"date": "2020-12-11", "close": 11.46, "volume": 365189.0}, {"date": "2020-12-14", "close": 11.26, "volume": 461611.0}, {"date": "2020-12-15", "close": 11.3, "volume": 195341.0}, {"date": "2020-12-16", "close": 11.39, "volume": 315993.0}, {"date": "2020-12-17", "close": 11.38, "volume": 377415.0}, {"date": "2020-12-18", "close": 11.38, "volume": 293781.0}, {"date": "2020-12-21", "close": 11.28, "volume": 713297.0}, {"date": "2020-12-22", "close": 11.22, "volume": 236949.0}, {"date": "2020-12-23", "close": 11.26, "volume": 134484.0}, {"date": "2020-12-24", "close": 11.3, "volume": 193476.0}, {"date": "2020-12-28", "close": 11.3, "volume": 395837.0}, {"date": "2020-12-29", "close": 11.32, "volume": 341652.0}, {"date": "2020-12-30", "close": 11.37, "volume": 151975.0}, {"date": "2020-12-31", "close": 11.4, "volume": 239140.0}, {"date": "2021-01-04", "close": 11.4, "volume": 509009.0}, {"date": "2021-01-05", "close": 11.47, "volume": 389934.0}, {"date": "2021-01-06", "close": 11.48, "volume": 450849.0}, {"date": "2021-01-07", "close": 11.64, "volume": 396315.0}, {"date": "2021-01-08", "close": 11.81, "volume": 717780.0}, {"date": "2021-01-11", "close": 11.84, "volume": 646690.0}, {"date": "2021-01-12", "close": 11.86, "volume": 578712.0}, {"date": "2021-01-13", "close": 12.05, "volume": 783566.0}, {"date": "2021-01-14", "close": 11.87, "volume": 455022.0}, {"date": "2021-01-15", "close": 11.75, "volume": 459711.0}, {"date": "2021-01-19", "close": 11.74, "volume": 389379.0}, {"date": "2021-01-20", "close": 11.91, "volume": 311471.0}, {"date": "2021-01-21", "close": 12.0, "volume": 434773.0}, {"date": "2021-01-22", "close": 12.1, "volume": 379674.0}, {"date": "2021-01-25", "close": 12.3, "volume": 479919.0}, {"date": "2021-01-26", "close": 12.54, "volume": 453763.0}, {"date": "2021-01-27", "close": 12.4, "volume": 589999.0}, {"date": "2021-01-28", "close": 12.47, "volume": 329948.0}, {"date": "2021-01-29", "close": 12.43, "volume": 560075.0}, {"date": "2021-02-01", "close": 12.67, "volume": 421488.0}, {"date": "2021-02-02", "close": 13.01, "volume": 457047.0}, {"date": "2021-02-03", "close": 13.18, "volume": 645310.0}, {"date": "2021-02-04", "close": 12.29, "volume": 3977735.0}, {"date": "2021-02-05", "close": 12.22, "volume": 790743.0}, {"date": "2021-02-08", "close": 12.62, "volume": 577555.0}, {"date": "2021-02-09", "close": 12.83, "volume": 404933.0}, {"date": "2021-02-10", "close": 12.93, "volume": 574561.0}, {"date": "2021-02-11", "close": 12.92, "volume": 541222.0}, {"date": "2021-02-12", "close": 12.72, "volume": 478262.0}, {"date": "2021-02-16", "close": 12.73, "volume": 489285.0}, {"date": "2021-02-17", "close": 12.79, "volume": 292367.0}, {"date": "2021-02-18", "close": 12.75, "volume": 185945.0}, {"date": "2021-02-19", "close": 12.9, "volume": 272563.0}, {"date": "2021-02-22", "close": 12.54, "volume": 1066985.0}, {"date": "2021-02-23", "close": 12.43, "volume": 684150.0}, {"date": "2021-02-24", "close": 12.56, "volume": 283280.0}, {"date": "2021-02-25", "close": 12.45, "volume": 479112.0}, {"date": "2021-02-26", "close": 12.62, "volume": 320249.0}, {"date": "2021-03-01", "close": 12.81, "volume": 545711.0}, {"date": "2021-03-02", "close": 12.91, "volume": 354913.0}, {"date": "2021-03-03", "close": 12.93, "volume": 380611.0}, {"date": "2021-03-04", "close": 12.86, "volume": 571750.0}, {"date": "2021-03-05", "close": 12.92, "volume": 523566.0}, {"date": "2021-03-08", "close": 12.99, "volume": 526110.0}, {"date": "2021-03-09", "close": 13.12, "volume": 374858.0}, {"date": "2021-03-10", "close": 13.2199, "volume": 454989.0}, {"date": "2021-03-11", "close": 13.42, "volume": 554724.0}, {"date": "2021-03-12", "close": 13.28, "volume": 440668.0}, {"date": "2021-03-15", "close": 13.12, "volume": 490555.0}, {"date": "2021-03-16", "close": 12.72, "volume": 867144.0}, {"date": "2021-03-17", "close": 13.1, "volume": 456767.0}, {"date": "2021-03-18", "close": 13.09, "volume": 334849.0}, {"date": "2021-03-19", "close": 13.05, "volume": 218582.0}, {"date": "2021-03-22", "close": 13.2, "volume": 242343.0}, {"date": "2021-03-23", "close": 13.18, "volume": 177708.0}, {"date": "2021-03-24", "close": 13.22, "volume": 234410.0}, {"date": "2021-03-25", "close": 13.26, "volume": 193600.0}, {"date": "2021-03-26", "close": 13.32, "volume": 363648.0}, {"date": "2021-03-29", "close": 13.24, "volume": 322709.0}, {"date": "2021-03-30", "close": 13.27, "volume": 221438.0}, {"date": "2021-03-31", "close": 13.24, "volume": 341637.0}, {"date": "2021-04-01", "close": 13.01, "volume": 1274846.0}, {"date": "2021-04-05", "close": 13.33, "volume": 713952.0}, {"date": "2021-04-06", "close": 13.37, "volume": 463250.0}, {"date": "2021-04-07", "close": 13.476, "volume": 512752.0}, {"date": "2021-04-08", "close": 13.61, "volume": 747217.0}, {"date": "2021-04-09", "close": 13.4089, "volume": 882231.0}, {"date": "2021-04-12", "close": 13.54, "volume": 535369.0}, {"date": "2021-04-13", "close": 13.42, "volume": 958327.0}, {"date": "2021-04-14", "close": 13.44, "volume": 845764.0}, {"date": "2021-04-15", "close": 12.67, "volume": 3411011.0}, {"date": "2021-04-16", "close": 11.87, "volume": 1661727.0}, {"date": "2021-04-19", "close": 11.2, "volume": 2853970.0}, {"date": "2021-04-20", "close": 11.29, "volume": 1591862.0}, {"date": "2021-04-21", "close": 12.05, "volume": 729611.0}, {"date": "2021-04-22", "close": 12.03, "volume": 777259.0}, {"date": "2021-04-23", "close": 11.87, "volume": 561584.0}, {"date": "2021-04-26", "close": 11.53, "volume": 691780.0}, {"date": "2021-04-27", "close": 11.32, "volume": 641615.0}, {"date": "2021-04-28", "close": 11.33, "volume": 375346.0}, {"date": "2021-04-29", "close": 11.32, "volume": 394769.0}, {"date": "2021-04-30", "close": 11.3, "volume": 438985.0}, {"date": "2021-05-03", "close": 11.34, "volume": 534496.0}, {"date": "2021-05-04", "close": 11.38, "volume": 581933.0}, {"date": "2021-05-05", "close": 11.43, "volume": 244138.0}, {"date": "2021-05-06", "close": 11.63, "volume": 425309.0}, {"date": "2021-05-07", "close": 11.87, "volume": 454022.0}, {"date": "2021-05-10", "close": 11.95, "volume": 679648.0}, {"date": "2021-05-11", "close": 12.03, "volume": 529198.0}, {"date": "2021-05-12", "close": 11.66, "volume": 666094.0}, {"date": "2021-05-13", "close": 11.42, "volume": 511555.0}, {"date": "2021-05-14", "close": 11.14, "volume": 554857.0}, {"date": "2021-05-17", "close": 11.09, "volume": 914240.0}, {"date": "2021-05-18", "close": 10.75, "volume": 1870110.0}, {"date": "2021-05-19", "close": 10.81, "volume": 2147286.0}, {"date": "2021-05-20", "close": 11.17, "volume": 1847221.0}, {"date": "2021-05-21", "close": 10.89, "volume": 1152879.0}, {"date": "2021-05-24", "close": 11.02, "volume": 473789.0}, {"date": "2021-05-25", "close": 10.86, "volume": 1166140.0}, {"date": "2021-05-26", "close": 10.92, "volume": 617898.0}, {"date": "2021-05-27", "close": 11.03, "volume": 656314.0}, {"date": "2021-05-28", "close": 11.13, "volume": 666512.0}, {"date": "2021-06-01", "close": 11.19, "volume": 492292.0}, {"date": "2021-06-02", "close": 11.19, "volume": 562075.0}, {"date": "2021-06-03", "close": 11.19, "volume": 461364.0}, {"date": "2021-06-04", "close": 11.25, "volume": 328830.0}, {"date": "2021-06-07", "close": 11.31, "volume": 417308.0}, {"date": "2021-06-08", "close": 11.35, "volume": 581489.0}, {"date": "2021-06-09", "close": 11.3, "volume": 503597.0}, {"date": "2021-06-10", "close": 11.24, "volume": 839841.0}, {"date": "2021-06-11", "close": 11.27, "volume": 536489.0}, {"date": "2021-06-14", "close": 11.11, "volume": 589391.0}, {"date": "2021-06-15", "close": 11.05, "volume": 369113.0}, {"date": "2021-06-16", "close": 10.88, "volume": 875279.0}, {"date": "2021-06-17", "close": 10.94, "volume": 563275.0}, {"date": "2021-06-18", "close": 10.89, "volume": 376681.0}, {"date": "2021-06-21", "close": 11.09, "volume": 472376.0}, {"date": "2021-06-22", "close": 11.06, "volume": 344946.0}, {"date": "2021-06-23", "close": 11.1, "volume": 272642.0}, {"date": "2021-06-24", "close": 11.22, "volume": 312762.0}, {"date": "2021-06-25", "close": 11.255, "volume": 168229.0}, {"date": "2021-06-28", "close": 11.34, "volume": 244167.0}, {"date": "2021-06-29", "close": 11.31, "volume": 334029.0}, {"date": "2021-06-30", "close": 11.35, "volume": 309677.0}, {"date": "2021-07-01", "close": 11.41, "volume": 483375.0}, {"date": "2021-07-02", "close": 11.45, "volume": 1041797.0}, {"date": "2021-07-06", "close": 11.51, "volume": 644891.0}, {"date": "2021-07-07", "close": 11.57, "volume": 397437.0}, {"date": "2021-07-08", "close": 11.49, "volume": 505454.0}, {"date": "2021-07-09", "close": 11.5, "volume": 451110.0}, {"date": "2021-07-12", "close": 11.56, "volume": 641883.0}, {"date": "2021-07-13", "close": 11.55, "volume": 707918.0}, {"date": "2021-07-14", "close": 11.43, "volume": 379405.0}, {"date": "2021-07-15", "close": 11.38, "volume": 324454.0}, {"date": "2021-07-16", "close": 11.27, "volume": 552638.0}, {"date": "2021-07-19", "close": 11.12, "volume": 973752.0}, {"date": "2021-07-20", "close": 11.36, "volume": 401287.0}, {"date": "2021-07-21", "close": 11.42, "volume": 264504.0}, {"date": "2021-07-22", "close": 11.48, "volume": 200616.0}, {"date": "2021-07-23", "close": 11.56, "volume": 242968.0}, {"date": "2021-07-26", "close": 11.6, "volume": 266851.0}, {"date": "2021-07-27", "close": 11.53, "volume": 399866.0}, {"date": "2021-07-28", "close": 11.57, "volume": 188284.0}, {"date": "2021-07-29", "close": 11.57, "volume": 324864.0}, {"date": "2021-07-30", "close": 11.55, "volume": 477271.0}, {"date": "2021-08-02", "close": 11.6, "volume": 415497.0}, {"date": "2021-08-03", "close": 11.64, "volume": 327555.0}, {"date": "2021-08-04", "close": 11.65, "volume": 343693.0}, {"date": "2021-08-05", "close": 11.77, "volume": 429195.0}, {"date": "2021-08-06", "close": 11.88, "volume": 490633.0}, {"date": "2021-08-09", "close": 11.99, "volume": 674908.0}, {"date": "2021-08-10", "close": 11.97, "volume": 721300.0}, {"date": "2021-08-11", "close": 12.04, "volume": 518191.0}, {"date": "2021-08-12", "close": 12.02, "volume": 635280.0}, {"date": "2021-08-13", "close": 11.93, "volume": 473497.0}, {"date": "2021-08-16", "close": 11.89, "volume": 562657.0}, {"date": "2021-08-17", "close": 11.85, "volume": 398498.0}, {"date": "2021-08-18", "close": 11.86, "volume": 323556.0}, {"date": "2021-08-19", "close": 11.82, "volume": 534600.0}, {"date": "2021-08-20", "close": 11.94, "volume": 311126.0}, {"date": "2021-08-23", "close": 12.1, "volume": 673188.0}, {"date": "2021-08-24", "close": 12.1, "volume": 387155.0}, {"date": "2021-08-25", "close": 12.15, "volume": 361410.0}, {"date": "2021-08-26", "close": 12.13, "volume": 588581.0}, {"date": "2021-08-27", "close": 12.27, "volume": 486828.0}, {"date": "2021-08-30", "close": 12.43, "volume": 443085.0}, {"date": "2021-08-31", "close": 12.43, "volume": 406375.0}, {"date": "2021-09-01", "close": 12.56, "volume": 495996.0}, {"date": "2021-09-02", "close": 12.73, "volume": 788919.0}, {"date": "2021-09-03", "close": 12.71, "volume": 647357.0}, {"date": "2021-09-07", "close": 12.9, "volume": 805662.0}, {"date": "2021-09-08", "close": 12.87, "volume": 800590.0}, {"date": "2021-09-09", "close": 13.05, "volume": 690978.0}, {"date": "2021-09-10", "close": 13.06, "volume": 707007.0}, {"date": "2021-09-13", "close": 13.09, "volume": 708893.0}, {"date": "2021-09-14", "close": 12.89, "volume": 697058.0}, {"date": "2021-09-15", "close": 12.88, "volume": 394039.0}, {"date": "2021-09-16", "close": 12.84, "volume": 323699.0}, {"date": "2021-09-17", "close": 12.67, "volume": 656930.0}, {"date": "2021-09-20", "close": 12.35, "volume": 1649560.0}, {"date": "2021-09-21", "close": 12.49, "volume": 629155.0}, {"date": "2021-09-22", "close": 12.74, "volume": 530953.0}, {"date": "2021-09-23", "close": 12.8, "volume": 500152.0}, {"date": "2021-09-24", "close": 12.75, "volume": 517576.0}, {"date": "2021-09-27", "close": 12.73, "volume": 328249.0}, {"date": "2021-09-28", "close": 12.52, "volume": 651984.0}, {"date": "2021-09-29", "close": 12.41, "volume": 505131.0}, {"date": "2021-09-30", "close": 12.41, "volume": 450073.0}, {"date": "2021-10-01", "close": 12.58, "volume": 548188.0}, {"date": "2021-10-04", "close": 12.49, "volume": 676263.0}, {"date": "2021-10-05", "close": 12.6, "volume": 490408.0}, {"date": "2021-10-06", "close": 12.65, "volume": 545056.0}, {"date": "2021-10-07", "close": 12.74, "volume": 536231.0}, {"date": "2021-10-08", "close": 12.77, "volume": 487111.0}, {"date": "2021-10-11", "close": 12.76, "volume": 539980.0}, {"date": "2021-10-12", "close": 12.78, "volume": 581386.0}, {"date": "2021-10-13", "close": 12.8, "volume": 732124.0}, {"date": "2021-10-14", "close": 12.69, "volume": 326541.0}, {"date": "2021-10-15", "close": 12.74, "volume": 301851.0}, {"date": "2021-10-18", "close": 12.79, "volume": 384851.0}, {"date": "2021-10-19", "close": 12.86, "volume": 380994.0}, {"date": "2021-10-20", "close": 12.81, "volume": 345906.0}, {"date": "2021-10-21", "close": 12.9, "volume": 329149.0}, {"date": "2021-10-22", "close": 12.95, "volume": 303669.0}, {"date": "2021-10-25", "close": 13.1, "volume": 481021.0}, {"date": "2021-10-26", "close": 13.2, "volume": 501577.0}, {"date": "2021-10-27", "close": 13.15, "volume": 365333.0}, {"date": "2021-10-28", "close": 13.25, "volume": 363432.0}, {"date": "2021-10-29", "close": 13.26, "volume": 524205.0}, {"date": "2021-11-01", "close": 13.45, "volume": 683537.0}, {"date": "2021-11-02", "close": 13.49, "volume": 295325.0}, {"date": "2021-11-03", "close": 13.61, "volume": 519141.0}, {"date": "2021-11-04", "close": 13.65, "volume": 512846.0}, {"date": "2021-11-05", "close": 13.79, "volume": 661916.0}, {"date": "2021-11-08", "close": 13.96, "volume": 766013.0}, {"date": "2021-11-09", "close": 14.09, "volume": 709442.0}, {"date": "2021-11-10", "close": 13.84, "volume": 1977414.0}, {"date": "2021-11-11", "close": 14.12, "volume": 1009168.0}, {"date": "2021-11-12", "close": 14.04, "volume": 614574.0}, {"date": "2021-11-15", "close": 13.8, "volume": 911604.0}, {"date": "2021-11-16", "close": 13.89, "volume": 828727.0}, {"date": "2021-11-17", "close": 13.38, "volume": 1161752.0}, {"date": "2021-11-18", "close": 13.15, "volume": 1631646.0}, {"date": "2021-11-19", "close": 12.72, "volume": 1657329.0}, {"date": "2021-11-22", "close": 13.15, "volume": 1087387.0}, {"date": "2021-11-23", "close": 13.62, "volume": 784436.0}, {"date": "2021-11-24", "close": 13.5, "volume": 567887.0}, {"date": "2021-11-26", "close": 13.23, "volume": 707496.0}, {"date": "2021-11-29", "close": 13.55, "volume": 675568.0}, {"date": "2021-11-30", "close": 13.48, "volume": 692366.0}, {"date": "2021-12-01", "close": 13.47, "volume": 732882.0}, {"date": "2021-12-02", "close": 13.62, "volume": 488033.0}, {"date": "2021-12-03", "close": 13.59, "volume": 745318.0}, {"date": "2021-12-06", "close": 13.48, "volume": 1030368.0}, {"date": "2021-12-07", "close": 13.53, "volume": 715356.0}, {"date": "2021-12-08", "close": 13.53, "volume": 803795.0}, {"date": "2021-12-09", "close": 13.6, "volume": 400482.0}, {"date": "2021-12-10", "close": 13.66, "volume": 609842.0}, {"date": "2021-12-13", "close": 13.6, "volume": 576715.0}, {"date": "2021-12-14", "close": 13.39, "volume": 632266.0}, {"date": "2021-12-15", "close": 13.59, "volume": 700890.0}, {"date": "2021-12-16", "close": 13.2, "volume": 1281061.0}, {"date": "2021-12-17", "close": 13.12, "volume": 846560.0}, {"date": "2021-12-20", "close": 13.03, "volume": 997424.0}, {"date": "2021-12-21", "close": 13.16, "volume": 565961.0}, {"date": "2021-12-22", "close": 13.35, "volume": 369126.0}, {"date": "2021-12-23", "close": 13.45, "volume": 431971.0}, {"date": "2021-12-27", "close": 13.55, "volume": 422499.0}, {"date": "2021-12-28", "close": 13.63, "volume": 438904.0}, {"date": "2021-12-29", "close": 13.74, "volume": 460927.0}, {"date": "2021-12-30", "close": 13.77, "volume": 385774.0}, {"date": "2021-12-31", "close": 13.75, "volume": 305535.0}, {"date": "2022-01-03", "close": 13.88, "volume": 745675.0}, {"date": "2022-01-04", "close": 13.95, "volume": 527682.0}, {"date": "2022-01-05", "close": 13.73, "volume": 803617.0}, {"date": "2022-01-06", "close": 13.79, "volume": 625341.0}, {"date": "2022-01-07", "close": 13.9, "volume": 732001.0}, {"date": "2022-01-10", "close": 13.96, "volume": 1029771.0}, {"date": "2022-01-11", "close": 14.0, "volume": 1029052.0}, {"date": "2022-01-12", "close": 13.94, "volume": 1145309.0}, {"date": "2022-01-13", "close": 13.68, "volume": 750631.0}, {"date": "2022-01-14", "close": 13.68, "volume": 614145.0}, {"date": "2022-01-18", "close": 13.6, "volume": 983636.0}, {"date": "2022-01-19", "close": 13.64, "volume": 654781.0}, {"date": "2022-01-20", "close": 13.6, "volume": 693617.0}, {"date": "2022-01-21", "close": 13.31, "volume": 1378103.0}, {"date": "2022-01-24", "close": 13.17, "volume": 3014312.0}, {"date": "2022-01-25", "close": 13.02, "volume": 1017771.0}, {"date": "2022-01-26", "close": 13.23, "volume": 912700.0}, {"date": "2022-01-27", "close": 13.27, "volume": 556451.0}, {"date": "2022-01-28", "close": 13.55, "volume": 663308.0}, {"date": "2022-01-31", "close": 13.85, "volume": 776662.0}, {"date": "2022-02-01", "close": 13.91, "volume": 571369.0}, {"date": "2022-02-02", "close": 13.99, "volume": 557087.0}, {"date": "2022-02-03", "close": 13.88, "volume": 503261.0}, {"date": "2022-02-04", "close": 13.99, "volume": 512991.0}, {"date": "2022-02-07", "close": 14.0, "volume": 421421.0}, {"date": "2022-02-08", "close": 14.02, "volume": 441787.0}, {"date": "2022-02-09", "close": 14.01, "volume": 647101.0}, {"date": "2022-02-10", "close": 13.96, "volume": 611029.0}, {"date": "2022-02-11", "close": 13.87, "volume": 796853.0}, {"date": "2022-02-14", "close": 13.4, "volume": 1037084.0}, {"date": "2022-02-15", "close": 13.51, "volume": 594043.0}, {"date": "2022-02-16", "close": 13.55, "volume": 664030.0}, {"date": "2022-02-17", "close": 13.49, "volume": 676296.0}, {"date": "2022-02-18", "close": 13.49, "volume": 533695.0}, {"date": "2022-02-22", "close": 13.0, "volume": 2049877.0}, {"date": "2022-02-23", "close": 13.08, "volume": 666567.0}, {"date": "2022-02-24", "close": 12.9, "volume": 1441470.0}, {"date": "2022-02-25", "close": 13.32, "volume": 755278.0}, {"date": "2022-02-28", "close": 13.57, "volume": 598208.0}, {"date": "2022-03-01", "close": 13.66, "volume": 534043.0}, {"date": "2022-03-02", "close": 13.81, "volume": 543373.0}, {"date": "2022-03-03", "close": 13.81, "volume": 747344.0}, {"date": "2022-03-04", "close": 13.77, "volume": 428436.0}, {"date": "2022-03-07", "close": 13.58, "volume": 834821.0}, {"date": "2022-03-08", "close": 13.45, "volume": 589494.0}, {"date": "2022-03-09", "close": 13.75, "volume": 482248.0}, {"date": "2022-03-10", "close": 13.81, "volume": 338345.0}, {"date": "2022-03-11", "close": 13.76, "volume": 581355.0}, {"date": "2022-03-14", "close": 13.51, "volume": 644972.0}, {"date": "2022-03-15", "close": 13.51, "volume": 398661.0}, {"date": "2022-03-16", "close": 13.62, "volume": 466127.0}, {"date": "2022-03-17", "close": 13.67, "volume": 364483.0}, {"date": "2022-03-18", "close": 13.69, "volume": 387088.0}, {"date": "2022-03-21", "close": 13.61, "volume": 459145.0}, {"date": "2022-03-22", "close": 13.74, "volume": 319987.0}, {"date": "2022-03-23", "close": 13.74, "volume": 363980.0}, {"date": "2022-03-24", "close": 13.87, "volume": 437218.0}, {"date": "2022-03-25", "close": 13.85, "volume": 353004.0}, {"date": "2022-03-28", "close": 13.9, "volume": 295552.0}, {"date": "2022-03-29", "close": 13.91, "volume": 646135.0}, {"date": "2022-03-30", "close": 13.95, "volume": 414589.0}, {"date": "2022-03-31", "close": 13.91, "volume": 408579.0}, {"date": "2022-04-01", "close": 13.99, "volume": 609357.0}, {"date": "2022-04-04", "close": 14.1, "volume": 573822.0}, {"date": "2022-04-05", "close": 14.09, "volume": 673841.0}, {"date": "2022-04-06", "close": 14.07, "volume": 536311.0}, {"date": "2022-04-07", "close": 14.15, "volume": 1905286.0}, {"date": "2022-04-08", "close": 13.61, "volume": 2431980.0}, {"date": "2022-04-11", "close": 13.16, "volume": 3120803.0}, {"date": "2022-04-12", "close": 13.16, "volume": 2233563.0}, {"date": "2022-04-13", "close": 12.96, "volume": 2031747.0}, {"date": "2022-04-14", "close": 11.51, "volume": 6001790.0}, {"date": "2022-04-18", "close": 11.18, "volume": 2575702.0}, {"date": "2022-04-19", "close": 11.05, "volume": 1657934.0}, {"date": "2022-04-20", "close": 10.52, "volume": 2766375.0}, {"date": "2022-04-21", "close": 10.56, "volume": 1654935.0}, {"date": "2022-04-22", "close": 10.5, "volume": 941427.0}, {"date": "2022-04-25", "close": 10.36, "volume": 999709.0}, {"date": "2022-04-26", "close": 10.07, "volume": 1105706.0}, {"date": "2022-04-27", "close": 10.0, "volume": 1040448.0}, {"date": "2022-04-28", "close": 10.07, "volume": 787533.0}, {"date": "2022-04-29", "close": 9.98, "volume": 963690.0}, {"date": "2022-05-02", "close": 9.7, "volume": 1500210.0}, {"date": "2022-05-03", "close": 9.9, "volume": 936573.0}, {"date": "2022-05-04", "close": 10.29, "volume": 1406676.0}, {"date": "2022-05-05", "close": 10.01, "volume": 964312.0}, {"date": "2022-05-06", "close": 10.23, "volume": 910581.0}, {"date": "2022-05-09", "close": 10.24, "volume": 651095.0}, {"date": "2022-05-10", "close": 10.65, "volume": 802922.0}, {"date": "2022-05-11", "close": 10.66, "volume": 1255290.0}, {"date": "2022-05-12", "close": 10.24, "volume": 1371087.0}, {"date": "2022-05-13", "close": 10.08, "volume": 876150.0}, {"date": "2022-05-16", "close": 11.45, "volume": 3507667.0}, {"date": "2022-05-17", "close": 11.93, "volume": 1426266.0}, {"date": "2022-05-18", "close": 11.52, "volume": 1159594.0}, {"date": "2022-05-19", "close": 10.92, "volume": 1222787.0}, {"date": "2022-05-20", "close": 11.045, "volume": 594353.0}, {"date": "2022-05-23", "close": 9.92, "volume": 2961749.0}, {"date": "2022-05-24", "close": 10.21, "volume": 1068751.0}, {"date": "2022-05-25", "close": 10.36, "volume": 502445.0}, {"date": "2022-05-26", "close": 10.38, "volume": 595721.0}, {"date": "2022-05-27", "close": 10.51, "volume": 533039.0}, {"date": "2022-05-31", "close": 10.55, "volume": 613776.0}, {"date": "2022-06-01", "close": 10.13, "volume": 842380.0}, {"date": "2022-06-02", "close": 10.13, "volume": 562848.0}, {"date": "2022-06-03", "close": 10.16, "volume": 644867.0}, {"date": "2022-06-06", "close": 9.95, "volume": 935821.0}, {"date": "2022-06-07", "close": 10.0, "volume": 739419.0}, {"date": "2022-06-08", "close": 10.0, "volume": 907754.0}, {"date": "2022-06-09", "close": 9.8, "volume": 1033775.0}, {"date": "2022-06-10", "close": 9.1, "volume": 2211138.0}, {"date": "2022-06-13", "close": 8.77, "volume": 2262052.0}, {"date": "2022-06-14", "close": 8.28, "volume": 1413321.0}, {"date": "2022-06-15", "close": 8.18, "volume": 1821450.0}, {"date": "2022-06-16", "close": 7.68, "volume": 1813353.0}, {"date": "2022-06-17", "close": 7.87, "volume": 984867.0}, {"date": "2022-06-21", "close": 8.29, "volume": 1335834.0}, {"date": "2022-06-22", "close": 8.5, "volume": 753206.0}, {"date": "2022-06-23", "close": 9.11, "volume": 938699.0}, {"date": "2022-06-24", "close": 8.42, "volume": 3215078.0}, {"date": "2022-06-27", "close": 8.38, "volume": 1827165.0}, {"date": "2022-06-28", "close": 8.23, "volume": 1786597.0}, {"date": "2022-06-29", "close": 8.3, "volume": 908518.0}, {"date": "2022-06-30", "close": 8.33, "volume": 2614370.0}, {"date": "2022-07-01", "close": 8.45, "volume": 1058146.0}, {"date": "2022-07-05", "close": 8.52, "volume": 1208398.0}, {"date": "2022-07-06", "close": 8.73, "volume": 1236223.0}, {"date": "2022-07-07", "close": 8.97, "volume": 899486.0}, {"date": "2022-07-08", "close": 9.03, "volume": 828092.0}, {"date": "2022-07-11", "close": 8.98, "volume": 886617.0}, {"date": "2022-07-12", "close": 8.9, "volume": 836590.0}, {"date": "2022-07-13", "close": 8.87, "volume": 736563.0}, {"date": "2022-07-14", "close": 8.6, "volume": 2110350.0}, {"date": "2022-07-15", "close": 8.67, "volume": 292902.0}, {"date": "2022-07-18", "close": 8.69, "volume": 710675.0}, {"date": "2022-07-19", "close": 8.87, "volume": 1192437.0}, {"date": "2022-07-20", "close": 9.02, "volume": 675010.0}, {"date": "2022-07-21", "close": 9.04, "volume": 429059.0}, {"date": "2022-07-22", "close": 8.99, "volume": 469383.0}, {"date": "2022-07-25", "close": 9.01, "volume": 438090.0}, {"date": "2022-07-26", "close": 8.91, "volume": 727051.0}, {"date": "2022-07-27", "close": 9.02, "volume": 461382.0}, {"date": "2022-07-28", "close": 9.2, "volume": 599084.0}, {"date": "2022-07-29", "close": 9.46, "volume": 1196634.0}, {"date": "2022-08-01", "close": 9.56, "volume": 928678.0}, {"date": "2022-08-02", "close": 9.56, "volume": 871577.0}, {"date": "2022-08-03", "close": 9.74, "volume": 905354.0}, {"date": "2022-08-04", "close": 9.84, "volume": 832605.0}, {"date": "2022-08-05", "close": 9.81, "volume": 679942.0}, {"date": "2022-08-08", "close": 9.96, "volume": 914658.0}, {"date": "2022-08-09", "close": 9.99, "volume": 956653.0}, {"date": "2022-08-10", "close": 10.25, "volume": 1169360.0}, {"date": "2022-08-11", "close": 10.31, "volume": 1318603.0}, {"date": "2022-08-12", "close": 10.25, "volume": 1246832.0}, {"date": "2022-08-15", "close": 10.25, "volume": 635552.0}, {"date": "2022-08-16", "close": 10.24, "volume": 675123.0}, {"date": "2022-08-17", "close": 9.93, "volume": 2295904.0}, {"date": "2022-08-18", "close": 10.07, "volume": 592032.0}, {"date": "2022-08-19", "close": 9.86, "volume": 937540.0}, {"date": "2022-08-22", "close": 9.62, "volume": 1058996.0}, {"date": "2022-08-23", "close": 9.88, "volume": 753461.0}, {"date": "2022-08-24", "close": 10.1, "volume": 1002746.0}, {"date": "2022-08-25", "close": 10.1, "volume": 881419.0}, {"date": "2022-08-26", "close": 9.91, "volume": 1095427.0}, {"date": "2022-08-29", "close": 9.83, "volume": 794275.0}, {"date": "2022-08-30", "close": 9.72, "volume": 1019674.0}, {"date": "2022-08-31", "close": 9.64, "volume": 1168647.0}, {"date": "2022-09-01", "close": 9.66, "volume": 1538732.0}, {"date": "2022-09-02", "close": 9.64, "volume": 925189.0}, {"date": "2022-09-06", "close": 9.6, "volume": 563131.0}, {"date": "2022-09-07", "close": 9.7, "volume": 670855.0}, {"date": "2022-09-08", "close": 9.72, "volume": 1346173.0}, {"date": "2022-09-09", "close": 9.89, "volume": 1147870.0}, {"date": "2022-09-12", "close": 10.04, "volume": 853174.0}, {"date": "2022-09-13", "close": 9.72, "volume": 1756747.0}, {"date": "2022-09-14", "close": 9.55, "volume": 1003674.0}, {"date": "2022-09-15", "close": 9.37, "volume": 757095.0}, {"date": "2022-09-16", "close": 9.07, "volume": 1794602.0}, {"date": "2022-09-19", "close": 8.85, "volume": 937674.0}, {"date": "2022-09-20", "close": 8.76, "volume": 1111440.0}, {"date": "2022-09-21", "close": 8.75, "volume": 982381.0}, {"date": "2022-09-22", "close": 8.58, "volume": 871005.0}, {"date": "2022-09-23", "close": 8.19, "volume": 1759868.0}, {"date": "2022-09-26", "close": 7.86, "volume": 1412835.0}, {"date": "2022-09-27", "close": 8.05, "volume": 1228867.0}, {"date": "2022-09-28", "close": 8.32, "volume": 933403.0}, {"date": "2022-09-29", "close": 8.11, "volume": 670739.0}, {"date": "2022-09-30", "close": 8.12, "volume": 940403.0}, {"date": "2022-10-03", "close": 8.41, "volume": 1610548.0}, {"date": "2022-10-04", "close": 8.85, "volume": 991634.0}, {"date": "2022-10-05", "close": 8.73, "volume": 872085.0}, {"date": "2022-10-06", "close": 8.62, "volume": 656904.0}, {"date": "2022-10-07", "close": 8.37, "volume": 866355.0}, {"date": "2022-10-10", "close": 8.16, "volume": 1036366.0}, {"date": "2022-10-11", "close": 8.05, "volume": 1102007.0}, {"date": "2022-10-12", "close": 7.99, "volume": 1234670.0}, {"date": "2022-10-13", "close": 7.895, "volume": 1279639.0}, {"date": "2022-10-14", "close": 7.62, "volume": 1139483.0}, {"date": "2022-10-17", "close": 7.5, "volume": 1656110.0}, {"date": "2022-10-18", "close": 7.57, "volume": 562527.0}, {"date": "2022-10-19", "close": 7.57, "volume": 456601.0}, {"date": "2022-10-20", "close": 7.47, "volume": 891347.0}, {"date": "2022-10-21", "close": 7.34, "volume": 882316.0}, {"date": "2022-10-24", "close": 7.68, "volume": 909226.0}, {"date": "2022-10-25", "close": 8.02, "volume": 749356.0}, {"date": "2022-10-26", "close": 7.87, "volume": 628939.0}, {"date": "2022-10-27", "close": 7.98, "volume": 436311.0}, {"date": "2022-10-28", "close": 7.99, "volume": 621608.0}, {"date": "2022-10-31", "close": 8.03, "volume": 493324.0}, {"date": "2022-11-01", "close": 8.17, "volume": 661698.0}, {"date": "2022-11-02", "close": 7.98, "volume": 995756.0}, {"date": "2022-11-03", "close": 7.92, "volume": 650551.0}, {"date": "2022-11-04", "close": 8.03, "volume": 725549.0}, {"date": "2022-11-07", "close": 8.1, "volume": 884889.0}, {"date": "2022-11-08", "close": 8.18, "volume": 766449.0}, {"date": "2022-11-09", "close": 8.11, "volume": 601176.0}, {"date": "2022-11-10", "close": 8.43, "volume": 1224112.0}, {"date": "2022-11-11", "close": 8.47, "volume": 919673.0}, {"date": "2022-11-14", "close": 8.13, "volume": 878325.0}, {"date": "2022-11-15", "close": 8.09, "volume": 957059.0}, {"date": "2022-11-16", "close": 7.93, "volume": 769451.0}, {"date": "2022-11-17", "close": 8.03, "volume": 562625.0}, {"date": "2022-11-18", "close": 8.1, "volume": 601877.0}, {"date": "2022-11-21", "close": 8.0, "volume": 610744.0}, {"date": "2022-11-22", "close": 8.09, "volume": 504255.0}, {"date": "2022-11-23", "close": 8.09, "volume": 388760.0}, {"date": "2022-11-25", "close": 8.15, "volume": 253396.0}, {"date": "2022-11-28", "close": 7.98, "volume": 708850.0}, {"date": "2022-11-29", "close": 8.09, "volume": 352890.0}, {"date": "2022-11-30", "close": 8.2, "volume": 519686.0}, {"date": "2022-12-01", "close": 8.24, "volume": 979394.0}, {"date": "2022-12-02", "close": 8.23, "volume": 418087.0}, {"date": "2022-12-05", "close": 8.1, "volume": 629702.0}, {"date": "2022-12-06", "close": 8.01, "volume": 576761.0}, {"date": "2022-12-07", "close": 8.055, "volume": 293911.0}, {"date": "2022-12-08", "close": 8.11, "volume": 784140.0}, {"date": "2022-12-09", "close": 8.1, "volume": 476226.0}, {"date": "2022-12-12", "close": 8.07, "volume": 857984.0}, {"date": "2022-12-13", "close": 8.11, "volume": 1007051.0}, {"date": "2022-12-14", "close": 7.96, "volume": 753347.0}, {"date": "2022-12-15", "close": 7.74, "volume": 1151183.0}, {"date": "2022-12-16", "close": 7.71, "volume": 1109975.0}, {"date": "2022-12-19", "close": 7.41, "volume": 1153819.0}, {"date": "2022-12-20", "close": 7.06, "volume": 1658328.0}, {"date": "2022-12-21", "close": 7.34, "volume": 925234.0}, {"date": "2022-12-22", "close": 7.23, "volume": 952757.0}, {"date": "2022-12-23", "close": 7.3, "volume": 504648.0}, {"date": "2022-12-27", "close": 7.29, "volume": 635395.0}, {"date": "2022-12-28", "close": 7.06, "volume": 891146.0}, {"date": "2022-12-29", "close": 7.1, "volume": 1052929.0}, {"date": "2022-12-30", "close": 7.1, "volume": 1279135.0}, {"date": "2023-01-03", "close": 7.34, "volume": 984468.0}, {"date": "2023-01-04", "close": 7.4484, "volume": 651036.0}, {"date": "2023-01-05", "close": 7.37, "volume": 419449.0}, {"date": "2023-01-06", "close": 7.48, "volume": 584833.0}, {"date": "2023-01-09", "close": 7.61, "volume": 927460.0}, {"date": "2023-01-10", "close": 7.74, "volume": 942335.0}, {"date": "2023-01-11", "close": 7.78, "volume": 1467900.0}, {"date": "2023-01-12", "close": 7.79, "volume": 1076843.0}, {"date": "2023-01-13", "close": 7.57, "volume": 906776.0}, {"date": "2023-01-17", "close": 7.56, "volume": 530500.0}, {"date": "2023-01-18", "close": 7.43, "volume": 640674.0}, {"date": "2023-01-19", "close": 7.39, "volume": 510133.0}, {"date": "2023-01-20", "close": 7.46, "volume": 560580.0}, {"date": "2023-01-23", "close": 7.57, "volume": 684458.0}, {"date": "2023-01-24", "close": 7.56, "volume": 398868.0}, {"date": "2023-01-25", "close": 7.67, "volume": 717695.0}, {"date": "2023-01-26", "close": 7.74, "volume": 499867.0}, {"date": "2023-01-27", "close": 7.79, "volume": 898057.0}, {"date": "2023-01-30", "close": 7.79, "volume": 419506.0}, {"date": "2023-01-31", "close": 7.83, "volume": 756505.0}, {"date": "2023-02-01", "close": 7.96, "volume": 852402.0}, {"date": "2023-02-02", "close": 8.13, "volume": 1252419.0}, {"date": "2023-02-03", "close": 8.09, "volume": 1186734.0}, {"date": "2023-02-06", "close": 8.03, "volume": 768317.0}, {"date": "2023-02-07", "close": 8.06, "volume": 667294.0}, {"date": "2023-02-08", "close": 8.05, "volume": 516340.0}, {"date": "2023-02-09", "close": 7.97, "volume": 724507.0}, {"date": "2023-02-10", "close": 7.95, "volume": 876502.0}, {"date": "2023-02-13", "close": 8.03, "volume": 1930194.0}, {"date": "2023-02-14", "close": 7.89, "volume": 798690.0}, {"date": "2023-02-15", "close": 7.84, "volume": 555962.0}, {"date": "2023-02-16", "close": 7.75, "volume": 712857.0}, {"date": "2023-02-17", "close": 7.73, "volume": 551909.0}, {"date": "2023-02-21", "close": 7.67, "volume": 623534.0}, {"date": "2023-02-22", "close": 7.61, "volume": 709078.0}, {"date": "2023-02-23", "close": 7.72, "volume": 592230.0}, {"date": "2023-02-24", "close": 7.66, "volume": 559376.0}, {"date": "2023-02-27", "close": 7.65, "volume": 519511.0}, {"date": "2023-02-28", "close": 7.64, "volume": 759946.0}, {"date": "2023-03-01", "close": 7.64, "volume": 641589.0}, {"date": "2023-03-02", "close": 7.62, "volume": 645918.0}, {"date": "2023-03-03", "close": 7.66, "volume": 756982.0}, {"date": "2023-03-06", "close": 7.68, "volume": 599194.0}, {"date": "2023-03-07", "close": 7.69, "volume": 866066.0}, {"date": "2023-03-08", "close": 7.66, "volume": 460116.0}, {"date": "2023-03-09", "close": 7.55, "volume": 643678.0}, {"date": "2023-03-10", "close": 7.4, "volume": 1831724.0}, {"date": "2023-03-13", "close": 7.25, "volume": 1206758.0}, {"date": "2023-03-14", "close": 7.16, "volume": 1284466.0}, {"date": "2023-03-15", "close": 6.99, "volume": 1421961.0}, {"date": "2023-03-16", "close": 6.91, "volume": 1269993.0}, {"date": "2023-03-17", "close": 6.98, "volume": 543103.0}, {"date": "2023-03-20", "close": 7.15, "volume": 735052.0}, {"date": "2023-03-21", "close": 7.16, "volume": 603403.0}, {"date": "2023-03-22", "close": 7.07, "volume": 416279.0}, {"date": "2023-03-23", "close": 7.15, "volume": 515083.0}, {"date": "2023-03-24", "close": 7.12, "volume": 334375.0}, {"date": "2023-03-27", "close": 7.1, "volume": 447828.0}, {"date": "2023-03-28", "close": 7.02, "volume": 402719.0}, {"date": "2023-03-29", "close": 7.12, "volume": 351613.0}, {"date": "2023-03-30", "close": 7.31, "volume": 786240.0}, {"date": "2023-03-31", "close": 7.39, "volume": 1028354.0}, {"date": "2023-04-03", "close": 7.52, "volume": 722423.0}, {"date": "2023-04-04", "close": 7.47, "volume": 459714.0}, {"date": "2023-04-05", "close": 7.47, "volume": 439817.0}, {"date": "2023-04-06", "close": 7.41, "volume": 481357.0}, {"date": "2023-04-10", "close": 7.41, "volume": 824617.0}, {"date": "2023-04-11", "close": 7.48, "volume": 1237639.0}, {"date": "2023-04-12", "close": 7.46, "volume": 984141.0}, {"date": "2023-04-13", "close": 7.33, "volume": 742707.0}, {"date": "2023-04-14", "close": 7.28, "volume": 417356.0}, {"date": "2023-04-17", "close": 7.21, "volume": 538647.0}, {"date": "2023-04-18", "close": 7.21, "volume": 484622.0}, {"date": "2023-04-19", "close": 7.25, "volume": 392499.0}, {"date": "2023-04-20", "close": 7.25, "volume": 455687.0}, {"date": "2023-04-21", "close": 7.35, "volume": 449819.0}, {"date": "2023-04-24", "close": 7.4, "volume": 420775.0}, {"date": "2023-04-25", "close": 7.37, "volume": 600328.0}, {"date": "2023-04-26", "close": 7.43, "volume": 568510.0}, {"date": "2023-04-27", "close": 7.49, "volume": 456247.0}, {"date": "2023-04-28", "close": 7.48, "volume": 542815.0}, {"date": "2023-05-01", "close": 7.54, "volume": 702182.0}, {"date": "2023-05-02", "close": 7.42, "volume": 758955.0}, {"date": "2023-05-03", "close": 7.43, "volume": 754470.0}, {"date": "2023-05-04", "close": 7.4, "volume": 544203.0}, {"date": "2023-05-05", "close": 7.45, "volume": 569959.0}, {"date": "2023-05-08", "close": 7.52, "volume": 526452.0}, {"date": "2023-05-09", "close": 7.55, "volume": 945824.0}, {"date": "2023-05-10", "close": 7.57, "volume": 1323728.0}, {"date": "2023-05-11", "close": 7.53, "volume": 918286.0}, {"date": "2023-05-12", "close": 7.375, "volume": 601333.0}, {"date": "2023-05-15", "close": 7.31, "volume": 532317.0}, {"date": "2023-05-16", "close": 7.23, "volume": 439786.0}, {"date": "2023-05-17", "close": 7.33, "volume": 426247.0}, {"date": "2023-05-18", "close": 7.45, "volume": 565589.0}, {"date": "2023-05-19", "close": 7.43, "volume": 511527.0}, {"date": "2023-05-22", "close": 7.42, "volume": 458013.0}, {"date": "2023-05-23", "close": 7.44, "volume": 413515.0}, {"date": "2023-05-24", "close": 7.35, "volume": 658974.0}, {"date": "2023-05-25", "close": 7.35, "volume": 480393.0}, {"date": "2023-05-26", "close": 7.36, "volume": 590843.0}, {"date": "2023-05-30", "close": 7.44, "volume": 544630.0}, {"date": "2023-05-31", "close": 7.56, "volume": 704051.0}, {"date": "2023-06-01", "close": 7.6, "volume": 797076.0}, {"date": "2023-06-02", "close": 7.68, "volume": 801402.0}, {"date": "2023-06-05", "close": 7.74, "volume": 456492.0}, {"date": "2023-06-06", "close": 7.77, "volume": 684277.0}, {"date": "2023-06-07", "close": 7.79, "volume": 539741.0}, {"date": "2023-06-08", "close": 7.87, "volume": 746002.0}, {"date": "2023-06-09", "close": 7.89, "volume": 718084.0}, {"date": "2023-06-12", "close": 7.93, "volume": 1922581.0}, {"date": "2023-06-13", "close": 7.94, "volume": 1127906.0}, {"date": "2023-06-14", "close": 7.72, "volume": 775045.0}, {"date": "2023-06-15", "close": 7.77, "volume": 626062.0}, {"date": "2023-06-16", "close": 7.68, "volume": 559772.0}, {"date": "2023-06-20", "close": 7.72, "volume": 718933.0}, {"date": "2023-06-21", "close": 7.82, "volume": 511099.0}, {"date": "2023-06-22", "close": 7.83, "volume": 396490.0}, {"date": "2023-06-23", "close": 7.81, "volume": 310658.0}, {"date": "2023-06-26", "close": 7.84, "volume": 462677.0}, {"date": "2023-06-27", "close": 7.89, "volume": 609623.0}, {"date": "2023-06-28", "close": 7.94, "volume": 633086.0}, {"date": "2023-06-29", "close": 7.96, "volume": 519201.0}, {"date": "2023-06-30", "close": 8.0, "volume": 857851.0}, {"date": "2023-07-03", "close": 8.1, "volume": 564532.0}, {"date": "2023-07-05", "close": 8.14, "volume": 669430.0}, {"date": "2023-07-06", "close": 8.01, "volume": 1362327.0}, {"date": "2023-07-07", "close": 8.07, "volume": 687576.0}, {"date": "2023-07-10", "close": 8.16, "volume": 1034867.0}, {"date": "2023-07-11", "close": 8.18, "volume": 970264.0}, {"date": "2023-07-12", "close": 8.17, "volume": 2565536.0}, {"date": "2023-07-13", "close": 8.08, "volume": 679777.0}, {"date": "2023-07-14", "close": 8.04, "volume": 559378.0}, {"date": "2023-07-17", "close": 8.14, "volume": 744332.0}, {"date": "2023-07-18", "close": 8.15, "volume": 628488.0}, {"date": "2023-07-19", "close": 8.19, "volume": 768368.0}, {"date": "2023-07-20", "close": 8.2, "volume": 446340.0}, {"date": "2023-07-21", "close": 8.2, "volume": 442280.0}, {"date": "2023-07-24", "close": 8.19, "volume": 538460.0}, {"date": "2023-07-25", "close": 8.24, "volume": 484307.0}, {"date": "2023-07-26", "close": 8.23, "volume": 548413.0}, {"date": "2023-07-27", "close": 8.26, "volume": 640424.0}, {"date": "2023-07-28", "close": 8.39, "volume": 677621.0}, {"date": "2023-07-31", "close": 8.49, "volume": 935058.0}, {"date": "2023-08-01", "close": 8.5, "volume": 788156.0}, {"date": "2023-08-02", "close": 8.36, "volume": 1044327.0}, {"date": "2023-08-03", "close": 8.31, "volume": 760364.0}, {"date": "2023-08-04", "close": 8.38, "volume": 1007163.0}, {"date": "2023-08-07", "close": 8.44, "volume": 608696.0}, {"date": "2023-08-08", "close": 8.43, "volume": 875713.0}, {"date": "2023-08-09", "close": 8.48, "volume": 831517.0}, {"date": "2023-08-10", "close": 8.49, "volume": 1763200.0}, {"date": "2023-08-11", "close": 8.48, "volume": 1248136.0}, {"date": "2023-08-14", "close": 8.39, "volume": 883126.0}, {"date": "2023-08-15", "close": 8.14, "volume": 1245766.0}, {"date": "2023-08-16", "close": 8.1, "volume": 1133154.0}, {"date": "2023-08-17", "close": 7.82, "volume": 1765345.0}, {"date": "2023-08-18", "close": 7.78, "volume": 1971951.0}, {"date": "2023-08-21", "close": 8.04, "volume": 1134378.0}, {"date": "2023-08-22", "close": 7.96, "volume": 872856.0}, {"date": "2023-08-23", "close": 8.09, "volume": 664293.0}, {"date": "2023-08-24", "close": 7.97, "volume": 899613.0}, {"date": "2023-08-25", "close": 8.02, "volume": 600027.0}, {"date": "2023-08-28", "close": 7.98, "volume": 693159.0}, {"date": "2023-08-29", "close": 8.01, "volume": 667635.0}, {"date": "2023-08-30", "close": 8.11, "volume": 487611.0}, {"date": "2023-08-31", "close": 8.2, "volume": 744685.0}, {"date": "2023-09-01", "close": 8.21, "volume": 800106.0}, {"date": "2023-09-05", "close": 8.29, "volume": 882884.0}, {"date": "2023-09-06", "close": 8.27, "volume": 501583.0}, {"date": "2023-09-07", "close": 8.23, "volume": 565251.0}, {"date": "2023-09-08", "close": 8.25, "volume": 639741.0}, {"date": "2023-09-11", "close": 8.31, "volume": 575312.0}, {"date": "2023-09-12", "close": 8.27, "volume": 600116.0}, {"date": "2023-09-13", "close": 8.21, "volume": 1865387.0}, {"date": "2023-09-14", "close": 8.04, "volume": 960812.0}, {"date": "2023-09-15", "close": 8.0, "volume": 671018.0}, {"date": "2023-09-18", "close": 7.97, "volume": 485776.0}, {"date": "2023-09-19", "close": 7.98, "volume": 556306.0}, {"date": "2023-09-20", "close": 8.02, "volume": 903278.0}, {"date": "2023-09-21", "close": 7.95, "volume": 544797.0}, {"date": "2023-09-22", "close": 7.95, "volume": 466736.0}, {"date": "2023-09-25", "close": 7.92, "volume": 511773.0}, {"date": "2023-09-26", "close": 7.7, "volume": 1207274.0}, {"date": "2023-09-27", "close": 7.72, "volume": 613117.0}, {"date": "2023-09-28", "close": 7.86, "volume": 670463.0}, {"date": "2023-09-29", "close": 7.99, "volume": 760150.0}, {"date": "2023-10-02", "close": 7.93, "volume": 710223.0}, {"date": "2023-10-03", "close": 7.79, "volume": 794528.0}, {"date": "2023-10-04", "close": 7.74, "volume": 673131.0}, {"date": "2023-10-05", "close": 7.7, "volume": 523652.0}, {"date": "2023-10-06", "close": 7.78, "volume": 778102.0}, {"date": "2023-10-09", "close": 7.78, "volume": 551661.0}, {"date": "2023-10-10", "close": 7.73, "volume": 568622.0}, {"date": "2023-10-11", "close": 7.71, "volume": 816971.0}, {"date": "2023-10-12", "close": 7.63, "volume": 2051248.0}, {"date": "2023-10-13", "close": 7.38, "volume": 1189289.0}, {"date": "2023-10-16", "close": 7.11, "volume": 1708852.0}, {"date": "2023-10-17", "close": 6.92, "volume": 2098499.0}, {"date": "2023-10-18", "close": 6.4, "volume": 3925065.0}, {"date": "2023-10-19", "close": 6.84, "volume": 2388646.0}, {"date": "2023-10-20", "close": 6.83, "volume": 938244.0}, {"date": "2023-10-23", "close": 6.5, "volume": 1281255.0}, {"date": "2023-10-24", "close": 6.44, "volume": 953025.0}, {"date": "2023-10-25", "close": 6.25, "volume": 1509391.0}, {"date": "2023-10-26", "close": 6.09, "volume": 1641155.0}, {"date": "2023-10-27", "close": 6.17, "volume": 941875.0}, {"date": "2023-10-30", "close": 6.29, "volume": 878591.0}, {"date": "2023-10-31", "close": 6.56, "volume": 1045467.0}, {"date": "2023-11-01", "close": 6.94, "volume": 1416350.0}, {"date": "2023-11-02", "close": 7.18, "volume": 927544.0}, {"date": "2023-11-03", "close": 7.22, "volume": 1060927.0}, {"date": "2023-11-06", "close": 7.06, "volume": 908524.0}, {"date": "2023-11-07", "close": 7.11, "volume": 649261.0}, {"date": "2023-11-08", "close": 7.18, "volume": 491029.0}, {"date": "2023-11-09", "close": 7.14, "volume": 669671.0}, {"date": "2023-11-10", "close": 7.16, "volume": 703307.0}, {"date": "2023-11-13", "close": 7.06, "volume": 1997356.0}, {"date": "2023-11-14", "close": 7.07, "volume": 809803.0}, {"date": "2023-11-15", "close": 7.07, "volume": 1008095.0}, {"date": "2023-11-16", "close": 7.0, "volume": 489740.0}, {"date": "2023-11-17", "close": 7.11, "volume": 663257.0}, {"date": "2023-11-20", "close": 7.13, "volume": 662143.0}, {"date": "2023-11-21", "close": 7.09, "volume": 380024.0}, {"date": "2023-11-22", "close": 7.15, "volume": 426976.0}, {"date": "2023-11-24", "close": 7.2, "volume": 292788.0}, {"date": "2023-11-27", "close": 7.18, "volume": 337265.0}, {"date": "2023-11-28", "close": 7.21, "volume": 407845.0}, {"date": "2023-11-29", "close": 7.21, "volume": 384207.0}, {"date": "2023-11-30", "close": 7.2, "volume": 810681.0}, {"date": "2023-12-01", "close": 7.33, "volume": 839644.0}, {"date": "2023-12-04", "close": 7.32, "volume": 494013.0}, {"date": "2023-12-05", "close": 7.36, "volume": 500280.0}, {"date": "2023-12-06", "close": 7.34, "volume": 516479.0}, {"date": "2023-12-07", "close": 7.38, "volume": 593412.0}, {"date": "2023-12-08", "close": 7.38, "volume": 443575.0}, {"date": "2023-12-11", "close": 7.4, "volume": 596132.0}, {"date": "2023-12-12", "close": 7.41, "volume": 539519.0}, {"date": "2023-12-13", "close": 7.38, "volume": 1929518.0}, {"date": "2023-12-14", "close": 7.26, "volume": 677058.0}, {"date": "2023-12-15", "close": 7.17, "volume": 691856.0}, {"date": "2023-12-18", "close": 7.15, "volume": 883067.0}, {"date": "2023-12-19", "close": 7.2, "volume": 685600.0}, {"date": "2023-12-20", "close": 7.12, "volume": 735087.0}, {"date": "2023-12-21", "close": 7.15, "volume": 499280.0}, {"date": "2023-12-22", "close": 7.19, "volume": 600002.0}, {"date": "2023-12-26", "close": 7.14, "volume": 1055709.0}, {"date": "2023-12-27", "close": 7.1, "volume": 890605.0}, {"date": "2023-12-28", "close": 7.08, "volume": 649711.0}, {"date": "2023-12-29", "close": 7.06, "volume": 1216308.0}, {"date": "2024-01-02", "close": 7.11, "volume": 765556.0}, {"date": "2024-01-03", "close": 7.06, "volume": 674418.0}, {"date": "2024-01-04", "close": 7.1, "volume": 644914.0}, {"date": "2024-01-05", "close": 7.1, "volume": 390874.0}, {"date": "2024-01-08", "close": 7.12, "volume": 562461.0}, {"date": "2024-01-09", "close": 7.16, "volume": 502834.0}, {"date": "2024-01-10", "close": 7.15, "volume": 655758.0}, {"date": "2024-01-11", "close": 7.11, "volume": 1824900.0}, {"date": "2024-01-12", "close": 7.02, "volume": 653863.0}, {"date": "2024-01-16", "close": 7.03, "volume": 711282.0}, {"date": "2024-01-17", "close": 6.96, "volume": 715405.0}, {"date": "2024-01-18", "close": 7.09, "volume": 606589.0}, {"date": "2024-01-19", "close": 7.15, "volume": 450191.0}, {"date": "2024-01-22", "close": 7.12, "volume": 469782.0}, {"date": "2024-01-23", "close": 7.14, "volume": 300378.0}, {"date": "2024-01-24", "close": 7.12, "volume": 445768.0}, {"date": "2024-01-25", "close": 7.1, "volume": 326389.0}, {"date": "2024-01-26", "close": 7.1, "volume": 383235.0}, {"date": "2024-01-29", "close": 7.18, "volume": 595174.0}, {"date": "2024-01-30", "close": 7.2, "volume": 408117.0}, {"date": "2024-01-31", "close": 7.13, "volume": 441761.0}, {"date": "2024-02-01", "close": 7.18, "volume": 694741.0}, {"date": "2024-02-02", "close": 7.2, "volume": 551371.0}, {"date": "2024-02-05", "close": 7.17, "volume": 620900.0}, {"date": "2024-02-06", "close": 7.18, "volume": 603270.0}, {"date": "2024-02-07", "close": 7.2, "volume": 589310.0}, {"date": "2024-02-08", "close": 7.24, "volume": 565700.0}, {"date": "2024-02-09", "close": 7.26, "volume": 856393.0}, {"date": "2024-02-12", "close": 7.3, "volume": 835462.0}, {"date": "2024-02-13", "close": 7.19, "volume": 2122847.0}, {"date": "2024-02-14", "close": 7.12, "volume": 615222.0}, {"date": "2024-02-15", "close": 7.12, "volume": 429166.0}, {"date": "2024-02-16", "close": 7.12, "volume": 456021.0}, {"date": "2024-02-20", "close": 7.11, "volume": 697667.0}, {"date": "2024-02-21", "close": 7.12, "volume": 405123.0}, {"date": "2024-02-22", "close": 7.19, "volume": 513141.0}, {"date": "2024-02-23", "close": 7.21, "volume": 310878.0}, {"date": "2024-02-26", "close": 7.19, "volume": 636324.0}, {"date": "2024-02-27", "close": 7.2, "volume": 382424.0}, {"date": "2024-02-28", "close": 7.21, "volume": 433083.0}, {"date": "2024-02-29", "close": 7.26, "volume": 366932.0}, {"date": "2024-03-01", "close": 7.32, "volume": 766116.0}, {"date": "2024-03-04", "close": 7.32, "volume": 486003.0}, {"date": "2024-03-05", "close": 7.26, "volume": 656267.0}, {"date": "2024-03-06", "close": 7.29, "volume": 567073.0}, {"date": "2024-03-07", "close": 7.35, "volume": 598650.0}, {"date": "2024-03-08", "close": 7.32, "volume": 497625.0}, {"date": "2024-03-11", "close": 7.35, "volume": 570374.0}, {"date": "2024-03-12", "close": 7.37, "volume": 679084.0}, {"date": "2024-03-13", "close": 7.35, "volume": 745279.0}, {"date": "2024-03-14", "close": 7.23, "volume": 618739.0}, {"date": "2024-03-15", "close": 7.24, "volume": 421667.0}, {"date": "2024-03-18", "close": 7.23, "volume": 572467.0}, {"date": "2024-03-19", "close": 7.27, "volume": 346150.0}, {"date": "2024-03-20", "close": 7.3, "volume": 448612.0}, {"date": "2024-03-21", "close": 7.33, "volume": 495748.0}, {"date": "2024-03-22", "close": 7.33, "volume": 392278.0}, {"date": "2024-03-25", "close": 7.38, "volume": 558717.0}, {"date": "2024-03-26", "close": 7.41, "volume": 548205.0}, {"date": "2024-03-27", "close": 7.46, "volume": 522590.0}, {"date": "2024-03-28", "close": 7.51, "volume": 766801.0}, {"date": "2024-04-01", "close": 7.57, "volume": 925461.0}, {"date": "2024-04-02", "close": 7.56, "volume": 457757.0}, {"date": "2024-04-03", "close": 7.62, "volume": 635657.0}, {"date": "2024-04-04", "close": 7.6, "volume": 1206733.0}, {"date": "2024-04-05", "close": 7.68, "volume": 521857.0}, {"date": "2024-04-08", "close": 7.76, "volume": 1339199.0}, {"date": "2024-04-09", "close": 7.81, "volume": 1075326.0}, {"date": "2024-04-10", "close": 7.75, "volume": 831721.0}, {"date": "2024-04-11", "close": 7.82, "volume": 1832165.0}, {"date": "2024-04-12", "close": 7.58, "volume": 877461.0}, {"date": "2024-04-15", "close": 7.12, "volume": 2585867.0}, {"date": "2024-04-16", "close": 7.12, "volume": 1330384.0}, {"date": "2024-04-17", "close": 7.19, "volume": 693445.0}, {"date": "2024-04-18", "close": 7.26, "volume": 806068.0}, {"date": "2024-04-19", "close": 7.21, "volume": 664419.0}, {"date": "2024-04-22", "close": 7.26, "volume": 445411.0}, {"date": "2024-04-23", "close": 7.36, "volume": 384442.0}, {"date": "2024-04-24", "close": 7.41, "volume": 428976.0}, {"date": "2024-04-25", "close": 7.37, "volume": 492373.0}, {"date": "2024-04-26", "close": 7.42, "volume": 433246.0}, {"date": "2024-04-29", "close": 7.49, "volume": 692620.0}, {"date": "2024-04-30", "close": 7.51, "volume": 749975.0}, {"date": "2024-05-01", "close": 7.52, "volume": 621041.0}, {"date": "2024-05-02", "close": 7.57, "volume": 371306.0}, {"date": "2024-05-03", "close": 7.57, "volume": 732662.0}, {"date": "2024-05-06", "close": 7.7, "volume": 575301.0}, {"date": "2024-05-07", "close": 7.622, "volume": 481002.0}, {"date": "2024-05-08", "close": 7.67, "volume": 437477.0}, {"date": "2024-05-09", "close": 7.7, "volume": 600878.0}, {"date": "2024-05-10", "close": 7.67, "volume": 620726.0}, {"date": "2024-05-13", "close": 7.55, "volume": 2388166.0}, {"date": "2024-05-14", "close": 7.5, "volume": 1015314.0}, {"date": "2024-05-15", "close": 7.49, "volume": 641599.0}, {"date": "2024-05-16", "close": 7.47, "volume": 523234.0}, {"date": "2024-05-17", "close": 7.56, "volume": 392374.0}, {"date": "2024-05-20", "close": 7.61, "volume": 555265.0}, {"date": "2024-05-21", "close": 7.56, "volume": 507726.0}, {"date": "2024-05-22", "close": 7.59, "volume": 345192.0}, {"date": "2024-05-23", "close": 7.57, "volume": 365014.0}, {"date": "2024-05-24", "close": 7.55, "volume": 403366.0}, {"date": "2024-05-28", "close": 7.58, "volume": 629380.0}, {"date": "2024-05-29", "close": 7.55, "volume": 420251.0}, {"date": "2024-05-30", "close": 7.56, "volume": 469484.0}, {"date": "2024-05-31", "close": 7.65, "volume": 770728.0}, {"date": "2024-06-03", "close": 7.69, "volume": 875889.0}, {"date": "2024-06-04", "close": 7.75, "volume": 594544.0}, {"date": "2024-06-05", "close": 7.8, "volume": 792896.0}, {"date": "2024-06-06", "close": 7.83, "volume": 585790.0}, {"date": "2024-06-07", "close": 7.78, "volume": 503875.0}, {"date": "2024-06-10", "close": 7.73, "volume": 705405.0}, {"date": "2024-06-11", "close": 7.76, "volume": 701567.0}, {"date": "2024-06-12", "close": 7.77, "volume": 670153.0}, {"date": "2024-06-13", "close": 7.77, "volume": 955117.0}, {"date": "2024-06-14", "close": 7.62, "volume": 570486.0}, {"date": "2024-06-17", "close": 7.64, "volume": 527818.0}, {"date": "2024-06-18", "close": 7.65, "volume": 468441.0}, {"date": "2024-06-20", "close": 7.62, "volume": 602681.0}, {"date": "2024-06-21", "close": 7.67, "volume": 373328.0}, {"date": "2024-06-24", "close": 7.71, "volume": 598742.0}, {"date": "2024-06-25", "close": 7.77, "volume": 457176.0}, {"date": "2024-06-26", "close": 7.76, "volume": 328506.0}, {"date": "2024-06-27", "close": 7.74, "volume": 703485.0}, {"date": "2024-06-28", "close": 7.85, "volume": 624354.0}, {"date": "2024-07-01", "close": 7.87, "volume": 620631.0}, {"date": "2024-07-02", "close": 7.88, "volume": 457326.0}, {"date": "2024-07-03", "close": 7.89, "volume": 288190.0}, {"date": "2024-07-05", "close": 7.9, "volume": 666934.0}, {"date": "2024-07-08", "close": 7.88, "volume": 613462.0}, {"date": "2024-07-09", "close": 7.86, "volume": 1100669.0}, {"date": "2024-07-10", "close": 7.86, "volume": 779923.0}, {"date": "2024-07-11", "close": 7.78, "volume": 1514351.0}, {"date": "2024-07-12", "close": 7.82, "volume": 1950707.0}, {"date": "2024-07-15", "close": 7.72, "volume": 878614.0}, {"date": "2024-07-16", "close": 7.74, "volume": 703795.0}, {"date": "2024-07-17", "close": 7.77, "volume": 857059.0}, {"date": "2024-07-18", "close": 7.72, "volume": 470210.0}, {"date": "2024-07-19", "close": 7.74, "volume": 296367.0}, {"date": "2024-07-22", "close": 7.8, "volume": 538751.0}, {"date": "2024-07-23", "close": 7.82, "volume": 301102.0}, {"date": "2024-07-24", "close": 7.74, "volume": 514086.0}, {"date": "2024-07-25", "close": 7.73, "volume": 510567.0}, {"date": "2024-07-26", "close": 7.8, "volume": 334048.0}, {"date": "2024-07-29", "close": 7.8, "volume": 359742.0}, {"date": "2024-07-30", "close": 7.77, "volume": 455229.0}, {"date": "2024-07-31", "close": 7.85, "volume": 761869.0}, {"date": "2024-08-01", "close": 7.77, "volume": 657604.0}, {"date": "2024-08-02", "close": 7.66, "volume": 984690.0}, {"date": "2024-08-05", "close": 7.11, "volume": 2921559.0}, {"date": "2024-08-06", "close": 7.37, "volume": 999862.0}, {"date": "2024-08-07", "close": 7.4, "volume": 724884.0}, {"date": "2024-08-08", "close": 7.47, "volume": 448224.0}, {"date": "2024-08-09", "close": 7.53, "volume": 516166.0}, {"date": "2024-08-12", "close": 7.63, "volume": 580121.0}, {"date": "2024-08-13", "close": 7.73, "volume": 726916.0}, {"date": "2024-08-14", "close": 7.78, "volume": 1867115.0}, {"date": "2024-08-15", "close": 7.66, "volume": 523520.0}, {"date": "2024-08-16", "close": 7.62, "volume": 620777.0}, {"date": "2024-08-19", "close": 7.73, "volume": 448667.0}, {"date": "2024-08-20", "close": 7.68, "volume": 472577.0}, {"date": "2024-08-21", "close": 7.72, "volume": 580526.0}, {"date": "2024-08-22", "close": 7.72, "volume": 563635.0}, {"date": "2024-08-23", "close": 7.75, "volume": 386101.0}, {"date": "2024-08-26", "close": 7.74, "volume": 684566.0}, {"date": "2024-08-27", "close": 7.73, "volume": 382984.0}, {"date": "2024-08-28", "close": 7.71, "volume": 455118.0}, {"date": "2024-08-29", "close": 7.77, "volume": 273110.0}, {"date": "2024-08-30", "close": 7.83, "volume": 745621.0}, {"date": "2024-09-03", "close": 7.74, "volume": 583525.0}, {"date": "2024-09-04", "close": 7.83, "volume": 785950.0}, {"date": "2024-09-05", "close": 7.83, "volume": 658583.0}, {"date": "2024-09-06", "close": 7.79, "volume": 613730.0}, {"date": "2024-09-09", "close": 7.87, "volume": 523098.0}, {"date": "2024-09-10", "close": 7.91, "volume": 701681.0}, {"date": "2024-09-11", "close": 7.97, "volume": 691317.0}, {"date": "2024-09-12", "close": 7.95, "volume": 431729.0}, {"date": "2024-09-13", "close": 7.905, "volume": 2780438.0}, {"date": "2024-09-16", "close": 7.86, "volume": 765067.0}, {"date": "2024-09-17", "close": 7.83, "volume": 542011.0}, {"date": "2024-09-18", "close": 7.9, "volume": 694300.0}, {"date": "2024-09-19", "close": 7.89, "volume": 561729.0}, {"date": "2024-09-20", "close": 7.86, "volume": 299708.0}, {"date": "2024-09-23", "close": 7.93, "volume": 418360.0}, {"date": "2024-09-24", "close": 7.93, "volume": 379176.0}, {"date": "2024-09-25", "close": 7.93, "volume": 344067.0}, {"date": "2024-09-26", "close": 7.97, "volume": 526706.0}, {"date": "2024-09-27", "close": 7.97, "volume": 474945.0}, {"date": "2024-09-30", "close": 8.09, "volume": 802849.0}, {"date": "2024-10-01", "close": 8.02, "volume": 567834.0}, {"date": "2024-10-02", "close": 8.05, "volume": 402554.0}, {"date": "2024-10-03", "close": 8.08, "volume": 542373.0}, {"date": "2024-10-04", "close": 8.14, "volume": 676489.0}, {"date": "2024-10-07", "close": 8.14, "volume": 551159.0}, {"date": "2024-10-08", "close": 8.185, "volume": 565008.0}, {"date": "2024-10-09", "close": 8.34, "volume": 869651.0}, {"date": "2024-10-10", "close": 8.33, "volume": 934785.0}, {"date": "2024-10-11", "close": 8.37, "volume": 2450881.0}, {"date": "2024-10-14", "close": 8.45, "volume": 1451030.0}, {"date": "2024-10-15", "close": 8.32, "volume": 741787.0}, {"date": "2024-10-16", "close": 8.32, "volume": 825918.0}, {"date": "2024-10-17", "close": 8.32, "volume": 588133.0}, {"date": "2024-10-18", "close": 8.4, "volume": 720068.0}, {"date": "2024-10-21", "close": 8.42, "volume": 616996.0}, {"date": "2024-10-22", "close": 8.43, "volume": 526243.0}, {"date": "2024-10-23", "close": 8.32, "volume": 600186.0}, {"date": "2024-10-24", "close": 8.39, "volume": 591801.0}, {"date": "2024-10-25", "close": 8.4, "volume": 379255.0}, {"date": "2024-10-28", "close": 8.43, "volume": 674010.0}, {"date": "2024-10-29", "close": 8.44, "volume": 387724.0}, {"date": "2024-10-30", "close": 8.44, "volume": 549590.0}, {"date": "2024-10-31", "close": 8.42, "volume": 732690.0}, {"date": "2024-11-01", "close": 8.43, "volume": 707465.0}, {"date": "2024-11-04", "close": 8.38, "volume": 1030527.0}, {"date": "2024-11-05", "close": 8.38, "volume": 601193.0}, {"date": "2024-11-06", "close": 8.53, "volume": 770803.0}, {"date": "2024-11-07", "close": 8.65, "volume": 903511.0}, {"date": "2024-11-08", "close": 8.83, "volume": 1190930.0}, {"date": "2024-11-11", "close": 9.01, "volume": 1530144.0}, {"date": "2024-11-12", "close": 9.11, "volume": 1211510.0}, {"date": "2024-11-13", "close": 9.17, "volume": 902113.0}, {"date": "2024-11-14", "close": 9.07, "volume": 3168811.0}, {"date": "2024-11-15", "close": 8.81, "volume": 1035456.0}, {"date": "2024-11-18", "close": 8.73, "volume": 1153063.0}, {"date": "2024-11-19", "close": 8.79, "volume": 684037.0}, {"date": "2024-11-20", "close": 8.79, "volume": 793757.0}, {"date": "2024-11-21", "close": 8.91, "volume": 488383.0}, {"date": "2024-11-22", "close": 9.01, "volume": 656780.0}, {"date": "2024-11-25", "close": 9.15, "volume": 719997.0}, {"date": "2024-11-26", "close": 9.16, "volume": 380997.0}, {"date": "2024-11-27", "close": 9.21, "volume": 459718.0}, {"date": "2024-11-29", "close": 9.3, "volume": 685429.0}, {"date": "2024-12-02", "close": 9.48, "volume": 945075.0}, {"date": "2024-12-03", "close": 9.57, "volume": 1046516.0}, {"date": "2024-12-04", "close": 9.63, "volume": 728913.0}, {"date": "2024-12-05", "close": 9.66, "volume": 779308.0}, {"date": "2024-12-06", "close": 9.65, "volume": 862357.0}, {"date": "2024-12-09", "close": 9.22, "volume": 1484662.0}, {"date": "2024-12-10", "close": 8.42, "volume": 7735160.0}, {"date": "2024-12-11", "close": 8.76, "volume": 1908672.0}, {"date": "2024-12-12", "close": 8.9, "volume": 797674.0}, {"date": "2024-12-13", "close": 8.89, "volume": 1844902.0}, {"date": "2024-12-16", "close": 8.74, "volume": 612550.0}, {"date": "2024-12-17", "close": 8.33, "volume": 1705884.0}, {"date": "2024-12-18", "close": 8.38, "volume": 886449.0}, {"date": "2024-12-19", "close": 8.47, "volume": 642494.0}, {"date": "2024-12-20", "close": 8.54, "volume": 696946.0}, {"date": "2024-12-23", "close": 8.6, "volume": 707131.0}, {"date": "2024-12-24", "close": 8.67, "volume": 238756.0}, {"date": "2024-12-26", "close": 8.67, "volume": 363465.0}, {"date": "2024-12-27", "close": 8.67, "volume": 403896.0}, {"date": "2024-12-30", "close": 8.57, "volume": 565861.0}, {"date": "2024-12-31", "close": 8.69, "volume": 742901.0}, {"date": "2025-01-02", "close": 8.72, "volume": 608537.0}, {"date": "2025-01-03", "close": 8.9, "volume": 479488.0}, {"date": "2025-01-06", "close": 8.99, "volume": 522568.0}, {"date": "2025-01-07", "close": 8.88, "volume": 620980.0}, {"date": "2025-01-08", "close": 8.905, "volume": 635610.0}, {"date": "2025-01-10", "close": 8.89, "volume": 852606.0}, {"date": "2025-01-13", "close": 8.69, "volume": 1193628.0}, {"date": "2025-01-14", "close": 8.79, "volume": 2077472.0}, {"date": "2025-01-15", "close": 8.65, "volume": 794878.0}, {"date": "2025-01-16", "close": 8.57, "volume": 832474.0}, {"date": "2025-01-17", "close": 8.67, "volume": 733488.0}, {"date": "2025-01-21", "close": 8.83, "volume": 881389.0}, {"date": "2025-01-22", "close": 8.82, "volume": 753494.0}, {"date": "2025-01-23", "close": 8.81, "volume": 882326.0}, {"date": "2025-01-24", "close": 8.8, "volume": 648398.0}, {"date": "2025-01-27", "close": 8.74, "volume": 986143.0}, {"date": "2025-01-28", "close": 8.74, "volume": 762033.0}, {"date": "2025-01-29", "close": 8.71, "volume": 569821.0}, {"date": "2025-01-30", "close": 8.83, "volume": 576666.0}, {"date": "2025-01-31", "close": 8.87, "volume": 1134966.0}, {"date": "2025-02-03", "close": 8.74, "volume": 1216153.0}, {"date": "2025-02-04", "close": 8.84, "volume": 799618.0}, {"date": "2025-02-05", "close": 8.92, "volume": 948548.0}, {"date": "2025-02-06", "close": 8.9, "volume": 668832.0}, {"date": "2025-02-07", "close": 8.93, "volume": 818855.0}, {"date": "2025-02-10", "close": 8.97, "volume": 755465.0}, {"date": "2025-02-11", "close": 8.98, "volume": 745933.0}, {"date": "2025-02-12", "close": 8.96, "volume": 873323.0}, {"date": "2025-02-13", "close": 9.1, "volume": 2192610.0}, {"date": "2025-02-14", "close": 8.96, "volume": 772580.0}, {"date": "2025-02-18", "close": 8.92, "volume": 858078.0}, {"date": "2025-02-19", "close": 8.93, "volume": 457072.0}, {"date": "2025-02-20", "close": 8.94, "volume": 788513.0}, {"date": "2025-02-21", "close": 8.88, "volume": 1368390.0}, {"date": "2025-02-24", "close": 8.03, "volume": 4435369.0}, {"date": "2025-02-25", "close": 8.17, "volume": 1588528.0}, {"date": "2025-02-26", "close": 7.89, "volume": 3017804.0}, {"date": "2025-02-27", "close": 7.46, "volume": 3810868.0}, {"date": "2025-02-28", "close": 7.74, "volume": 1837894.0}, {"date": "2025-03-03", "close": 7.64, "volume": 1629091.0}, {"date": "2025-03-04", "close": 7.6, "volume": 1184228.0}, {"date": "2025-03-05", "close": 7.68, "volume": 706460.0}, {"date": "2025-03-06", "close": 7.61, "volume": 765028.0}, {"date": "2025-03-07", "close": 7.66, "volume": 787623.0}, {"date": "2025-03-10", "close": 7.59, "volume": 1174248.0}, {"date": "2025-03-11", "close": 7.59, "volume": 1200412.0}, {"date": "2025-03-12", "close": 7.67, "volume": 913149.0}, {"date": "2025-03-13", "close": 7.52, "volume": 2111280.0}, {"date": "2025-03-14", "close": 7.44, "volume": 1037197.0}, {"date": "2025-03-17", "close": 7.35, "volume": 1187396.0}, {"date": "2025-03-18", "close": 7.3, "volume": 807103.0}, {"date": "2025-03-19", "close": 7.36, "volume": 875435.0}, {"date": "2025-03-20", "close": 7.35, "volume": 459681.0}, {"date": "2025-03-21", "close": 7.35, "volume": 497772.0}, {"date": "2025-03-24", "close": 7.44, "volume": 968472.0}, {"date": "2025-03-25", "close": 7.47, "volume": 400076.0}, {"date": "2025-03-26", "close": 7.39, "volume": 490642.0}, {"date": "2025-03-27", "close": 7.37, "volume": 340027.0}, {"date": "2025-03-28", "close": 7.17, "volume": 726646.0}, {"date": "2025-03-31", "close": 7.18, "volume": 1396772.0}, {"date": "2025-04-01", "close": 7.23, "volume": 577324.0}, {"date": "2025-04-02", "close": 7.25, "volume": 445059.0}, {"date": "2025-04-03", "close": 6.98, "volume": 1594004.0}, {"date": "2025-04-04", "close": 6.62, "volume": 2195240.0}, {"date": "2025-04-07", "close": 6.44, "volume": 3474907.0}, {"date": "2025-04-08", "close": 6.47, "volume": 2660081.0}, {"date": "2025-04-09", "close": 7.0, "volume": 2559139.0}, {"date": "2025-04-10", "close": 6.91, "volume": 1557589.0}, {"date": "2025-04-11", "close": 6.96, "volume": 1620024.0}, {"date": "2025-04-14", "close": 7.03, "volume": 3102339.0}, {"date": "2025-04-15", "close": 6.86, "volume": 4287218.0}, {"date": "2025-04-16", "close": 6.6, "volume": 2171746.0}, {"date": "2025-04-17", "close": 6.72, "volume": 2108815.0}, {"date": "2025-04-21", "close": 6.45, "volume": 1950650.0}, {"date": "2025-04-22", "close": 6.49, "volume": 1703325.0}, {"date": "2025-04-23", "close": 6.51, "volume": 1576974.0}, {"date": "2025-04-24", "close": 6.71, "volume": 1049487.0}, {"date": "2025-04-25", "close": 6.71, "volume": 907092.0}, {"date": "2025-04-28", "close": 6.65, "volume": 694845.0}, {"date": "2025-04-29", "close": 6.72, "volume": 884443.0}, {"date": "2025-04-30", "close": 6.69, "volume": 877387.0}, {"date": "2025-05-01", "close": 6.73, "volume": 965874.0}, {"date": "2025-05-02", "close": 6.88, "volume": 1068209.0}, {"date": "2025-05-05", "close": 6.82, "volume": 847985.0}, {"date": "2025-05-06", "close": 6.68, "volume": 909163.0}, {"date": "2025-05-07", "close": 6.71, "volume": 937013.0}, {"date": "2025-05-08", "close": 6.85, "volume": 928899.0}, {"date": "2025-05-09", "close": 6.79, "volume": 924674.0}, {"date": "2025-05-12", "close": 7.02, "volume": 1815342.0}, {"date": "2025-05-13", "close": 7.08, "volume": 1768252.0}, {"date": "2025-05-14", "close": 7.06, "volume": 2534869.0}, {"date": "2025-05-15", "close": 6.92, "volume": 1963633.0}, {"date": "2025-05-16", "close": 7.06, "volume": 2384715.0}, {"date": "2025-05-19", "close": 7.2, "volume": 1191378.0}, {"date": "2025-05-20", "close": 7.27, "volume": 859541.0}, {"date": "2025-05-21", "close": 7.12, "volume": 870564.0}, {"date": "2025-05-22", "close": 7.12, "volume": 629408.0}, {"date": "2025-05-23", "close": 7.05, "volume": 1290201.0}, {"date": "2025-05-27", "close": 7.26, "volume": 1299077.0}, {"date": "2025-05-28", "close": 7.29, "volume": 785690.0}, {"date": "2025-05-29", "close": 7.4, "volume": 1214212.0}, {"date": "2025-05-30", "close": 7.57, "volume": 1884895.0}, {"date": "2025-06-02", "close": 7.58, "volume": 1058037.0}, {"date": "2025-06-03", "close": 7.6, "volume": 628604.0}, {"date": "2025-06-04", "close": 7.63, "volume": 642873.0}, {"date": "2025-06-05", "close": 7.6, "volume": 910685.0}, {"date": "2025-06-06", "close": 7.66, "volume": 878484.0}, {"date": "2025-06-09", "close": 7.7, "volume": 1098714.0}, {"date": "2025-06-10", "close": 7.73, "volume": 1126206.0}, {"date": "2025-06-11", "close": 7.675, "volume": 1110204.0}, {"date": "2025-06-12", "close": 7.7, "volume": 945243.0}, {"date": "2025-06-13", "close": 7.61, "volume": 2737799.0}, {"date": "2025-06-16", "close": 7.51, "volume": 1216508.0}, {"date": "2025-06-17", "close": 7.46, "volume": 635542.0}, {"date": "2025-06-18", "close": 7.48, "volume": 466704.0}, {"date": "2025-06-20", "close": 7.42, "volume": 770713.0}, {"date": "2025-06-23", "close": 7.52, "volume": 926401.0}, {"date": "2025-06-24", "close": 7.6, "volume": 729198.0}, {"date": "2025-06-25", "close": 7.57, "volume": 581918.0}, {"date": "2025-06-26", "close": 7.57, "volume": 580106.0}, {"date": "2025-06-27", "close": 7.6, "volume": 893216.0}, {"date": "2025-06-30", "close": 7.75, "volume": 1255135.0}, {"date": "2025-07-01", "close": 7.87, "volume": 1772312.0}, {"date": "2025-07-02", "close": 7.82, "volume": 951351.0}, {"date": "2025-07-03", "close": 7.93, "volume": 431115.0}, {"date": "2025-07-07", "close": 7.85, "volume": 985407.0}, {"date": "2025-07-08", "close": 7.87, "volume": 600432.0}, {"date": "2025-07-09", "close": 7.89, "volume": 637456.0}, {"date": "2025-07-10", "close": 7.91, "volume": 598124.0}, {"date": "2025-07-11", "close": 7.94, "volume": 1102269.0}, {"date": "2025-07-14", "close": 7.96, "volume": 3083414.0}, {"date": "2025-07-15", "close": 7.73, "volume": 1578818.0}, {"date": "2025-07-16", "close": 7.69, "volume": 737764.0}, {"date": "2025-07-17", "close": 7.73, "volume": 670495.0}, {"date": "2025-07-18", "close": 7.72, "volume": 594373.0}, {"date": "2025-07-21", "close": 7.72, "volume": 687822.0}, {"date": "2025-07-22", "close": 7.73, "volume": 472094.0}, {"date": "2025-07-23", "close": 7.85, "volume": 854451.0}, {"date": "2025-07-24", "close": 7.9, "volume": 663540.0}, {"date": "2025-07-25", "close": 7.89, "volume": 615935.0}, {"date": "2025-07-28", "close": 7.85, "volume": 699747.0}, {"date": "2025-07-29", "close": 7.85, "volume": 509588.0}, {"date": "2025-07-30", "close": 7.83, "volume": 741163.0}, {"date": "2025-07-31", "close": 7.79, "volume": 889761.0}, {"date": "2025-08-01", "close": 7.73, "volume": 1188711.0}, {"date": "2025-08-04", "close": 7.78, "volume": 971701.0}, {"date": "2025-08-05", "close": 7.75, "volume": 418260.0}, {"date": "2025-08-06", "close": 7.82, "volume": 566723.0}, {"date": "2025-08-07", "close": 7.83, "volume": 515653.0}, {"date": "2025-08-08", "close": 7.89, "volume": 620591.0}, {"date": "2025-08-11", "close": 7.88, "volume": 820512.0}, {"date": "2025-08-12", "close": 7.92, "volume": 758279.0}, {"date": "2025-08-13", "close": 7.92, "volume": 834622.0}, {"date": "2025-08-14", "close": 7.92, "volume": 2724458.0}, {"date": "2025-08-15", "close": 7.77, "volume": 821854.0}, {"date": "2025-08-18", "close": 7.79, "volume": 741096.0}, {"date": "2025-08-19", "close": 7.76, "volume": 712344.0}, {"date": "2025-08-20", "close": 7.76, "volume": 868771.0}, {"date": "2025-08-21", "close": 7.74, "volume": 346885.0}, {"date": "2025-08-22", "close": 7.82, "volume": 939835.0}, {"date": "2025-08-25", "close": 7.81, "volume": 740165.0}, {"date": "2025-08-26", "close": 7.85, "volume": 418526.0}, {"date": "2025-08-27", "close": 7.85, "volume": 528189.0}, {"date": "2025-08-28", "close": 7.87, "volume": 452578.0}, {"date": "2025-08-29", "close": 7.86, "volume": 901192.0}, {"date": "2025-09-02", "close": 7.81, "volume": 1098377.0}, {"date": "2025-09-03", "close": 7.86, "volume": 614501.0}, {"date": "2025-09-04", "close": 7.92, "volume": 928208.0}, {"date": "2025-09-05", "close": 7.92, "volume": 732679.0}, {"date": "2025-09-08", "close": 7.92, "volume": 1044197.0}, {"date": "2025-09-09", "close": 7.93, "volume": 641478.0}, {"date": "2025-09-10", "close": 7.92, "volume": 816148.0}, {"date": "2025-09-11", "close": 7.96, "volume": 1207834.0}, {"date": "2025-09-12", "close": 8.0, "volume": 4013544.0}, {"date": "2025-09-15", "close": 7.88, "volume": 705449.0}, {"date": "2025-09-16", "close": 7.87, "volume": 725176.0}, {"date": "2025-09-17", "close": 7.89, "volume": 983288.0}, {"date": "2025-09-18", "close": 7.95, "volume": 512112.0}, {"date": "2025-09-19", "close": 7.98, "volume": 808228.0}, {"date": "2025-09-22", "close": 7.99, "volume": 610993.0}, {"date": "2025-09-23", "close": 7.94, "volume": 502755.0}, {"date": "2025-09-24", "close": 7.95, "volume": 626505.0}, {"date": "2025-09-25", "close": 7.92, "volume": 948767.0}, {"date": "2025-09-26", "close": 7.97, "volume": 418224.0}, {"date": "2025-09-29", "close": 8.0, "volume": 632262.0}, {"date": "2025-09-30", "close": 8.04, "volume": 862175.0}, {"date": "2025-10-01", "close": 8.09, "volume": 617751.0}, {"date": "2025-10-02", "close": 8.1, "volume": 379563.0}, {"date": "2025-10-03", "close": 8.1, "volume": 862029.0}, {"date": "2025-10-06", "close": 8.13, "volume": 572658.0}, {"date": "2025-10-07", "close": 8.19, "volume": 1062537.0}, {"date": "2025-10-08", "close": 8.21, "volume": 617109.0}, {"date": "2025-10-09", "close": 8.19, "volume": 1519514.0}, {"date": "2025-10-10", "close": 7.99, "volume": 2043250.0}, {"date": "2025-10-13", "close": 8.13, "volume": 2043280.0}, {"date": "2025-10-14", "close": 8.13, "volume": 3125084.0}, {"date": "2025-10-15", "close": 8.04, "volume": 1616329.0}, {"date": "2025-10-16", "close": 7.94, "volume": 1222426.0}, {"date": "2025-10-17", "close": 7.99, "volume": 927100.0}, {"date": "2025-10-20", "close": 7.99, "volume": 858374.0}, {"date": "2025-10-21", "close": 7.95, "volume": 739044.0}, {"date": "2025-10-22", "close": 7.87, "volume": 959564.0}, {"date": "2025-10-23", "close": 7.92, "volume": 555080.0}, {"date": "2025-10-24", "close": 7.94, "volume": 748742.0}, {"date": "2025-10-27", "close": 8.0, "volume": 715173.0}, {"date": "2025-10-28", "close": 8.04, "volume": 641118.0}, {"date": "2025-10-29", "close": 8.04, "volume": 670963.0}, {"date": "2025-10-30", "close": 8.03, "volume": 723282.0}, {"date": "2025-10-31", "close": 8.07, "volume": 877629.0}, {"date": "2025-11-03", "close": 8.11, "volume": 661442.0}, {"date": "2025-11-04", "close": 8.04, "volume": 960613.0}, {"date": "2025-11-05", "close": 8.07, "volume": 606156.0}, {"date": "2025-11-06", "close": 8.0, "volume": 1058137.0}, {"date": "2025-11-07", "close": 7.96, "volume": 2643643.0}, {"date": "2025-11-10", "close": 8.07, "volume": 841343.0}, {"date": "2025-11-11", "close": 8.07, "volume": 1111789.0}, {"date": "2025-11-12", "close": 8.08, "volume": 985184.0}, {"date": "2025-11-13", "close": 7.98, "volume": 4497812.0}, {"date": "2025-11-14", "close": 7.81, "volume": 1548829.0}, {"date": "2025-11-17", "close": 7.79, "volume": 1208397.0}, {"date": "2025-11-18", "close": 7.77, "volume": 1003129.0}, {"date": "2025-11-19", "close": 7.81, "volume": 773627.0}, {"date": "2025-11-20", "close": 7.73, "volume": 1002789.0}, {"date": "2025-11-21", "close": 7.71, "volume": 1899331.0}, {"date": "2025-11-24", "close": 7.75, "volume": 1144175.0}, {"date": "2025-11-25", "close": 7.86, "volume": 1146476.0}, {"date": "2025-11-26", "close": 7.95, "volume": 637613.0}, {"date": "2025-11-28", "close": 7.99, "volume": 921724.0}, {"date": "2025-12-01", "close": 7.97, "volume": 871250.0}, {"date": "2025-12-02", "close": 7.96, "volume": 1124130.0}, {"date": "2025-12-03", "close": 7.98, "volume": 570465.0}, {"date": "2025-12-04", "close": 8.0, "volume": 616336.0}, {"date": "2025-12-05", "close": 8.02, "volume": 563864.0}, {"date": "2025-12-08", "close": 7.97, "volume": 1068893.0}, {"date": "2025-12-09", "close": 7.96, "volume": 712317.0}, {"date": "2025-12-10", "close": 8.02, "volume": 894989.0}, {"date": "2025-12-11", "close": 7.98, "volume": 1166395.0}, {"date": "2025-12-12", "close": 8.0, "volume": 4885861.0}, {"date": "2025-12-15", "close": 7.85, "volume": 852992.0}, {"date": "2025-12-16", "close": 7.8, "volume": 958205.0}, {"date": "2025-12-17", "close": 7.79, "volume": 688554.0}, {"date": "2025-12-18", "close": 7.85, "volume": 687144.0}, {"date": "2025-12-19", "close": 7.91, "volume": 618132.0}, {"date": "2025-12-22", "close": 7.92, "volume": 523041.0}, {"date": "2025-12-23", "close": 7.96, "volume": 708929.0}, {"date": "2025-12-24", "close": 7.98, "volume": 429005.0}, {"date": "2025-12-26", "close": 7.98, "volume": 485030.0}, {"date": "2025-12-29", "close": 7.97, "volume": 748386.0}, {"date": "2025-12-30", "close": 7.98, "volume": 886421.0}, {"date": "2025-12-31", "close": 8.01, "volume": 1173263.0}, {"date": "2026-01-02", "close": 8.05, "volume": 4458645.0}, {"date": "2026-01-05", "close": 8.09, "volume": 5430735.0}, {"date": "2026-01-06", "close": 8.09, "volume": 796442.0}, {"date": "2026-01-07", "close": 8.09, "volume": 903248.0}, {"date": "2026-01-08", "close": 8.04, "volume": 945663.0}, {"date": "2026-01-09", "close": 8.07, "volume": 842093.0}, {"date": "2026-01-12", "close": 8.11, "volume": 5636433.0}, {"date": "2026-01-13", "close": 8.14, "volume": 1714525.0}, {"date": "2026-01-14", "close": 8.16, "volume": 3876871.0}, {"date": "2026-01-15", "close": 8.01, "volume": 1784948.0}, {"date": "2026-01-16", "close": 8.01, "volume": 1132194.0}, {"date": "2026-01-20", "close": 7.91, "volume": 2284810.0}, {"date": "2026-01-21", "close": 7.94, "volume": 1043390.0}, {"date": "2026-01-22", "close": 7.96, "volume": 757939.0}, {"date": "2026-01-23", "close": 7.97, "volume": 827268.0}, {"date": "2026-01-26", "close": 7.98, "volume": 1089681.0}, {"date": "2026-01-27", "close": 7.96, "volume": 939241.0}, {"date": "2026-01-28", "close": 7.91, "volume": 1135072.0}, {"date": "2026-01-29", "close": 7.9, "volume": 1637677.0}, {"date": "2026-01-30", "close": 7.93, "volume": 1260642.0}, {"date": "2026-02-02", "close": 7.93, "volume": 1326978.0}, {"date": "2026-02-03", "close": 7.8, "volume": 3378515.0}, {"date": "2026-02-04", "close": 7.75, "volume": 1599637.0}, {"date": "2026-02-05", "close": 7.68, "volume": 1589610.0}, {"date": "2026-02-06", "close": 7.79, "volume": 2071253.0}, {"date": "2026-02-09", "close": 7.74, "volume": 2315929.0}, {"date": "2026-02-10", "close": 7.68, "volume": 1120769.0}, {"date": "2026-02-11", "close": 7.65, "volume": 1721290.0}, {"date": "2026-02-12", "close": 7.55, "volume": 1942091.0}, {"date": "2026-02-13", "close": 7.6, "volume": 4965962.0}, {"date": "2026-02-17", "close": 7.2, "volume": 2449113.0}, {"date": "2026-02-18", "close": 6.94, "volume": 4994463.0}, {"date": "2026-02-19", "close": 6.94, "volume": 2025276.0}, {"date": "2026-02-20", "close": 7.12, "volume": 1357407.0}, {"date": "2026-02-23", "close": 7.25, "volume": 1236640.0}, {"date": "2026-02-24", "close": 7.45, "volume": 1026533.0}, {"date": "2026-02-25", "close": 7.5, "volume": 1260319.0}, {"date": "2026-02-26", "close": 7.36, "volume": 1271313.0}, {"date": "2026-02-27", "close": 7.45, "volume": 1465304.0}, {"date": "2026-03-02", "close": 7.38, "volume": 1260645.0}, {"date": "2026-03-03", "close": 7.22, "volume": 1703246.0}, {"date": "2026-03-04", "close": 7.31, "volume": 849848.0}, {"date": "2026-03-05", "close": 7.31, "volume": 1207811.0}, {"date": "2026-03-06", "close": 7.22, "volume": 1020352.0}, {"date": "2026-03-09", "close": 7.16, "volume": 1934556.0}, {"date": "2026-03-10", "close": 7.29, "volume": 987108.0}, {"date": "2026-03-11", "close": 7.27, "volume": 1106875.0}, {"date": "2026-03-12", "close": 7.15, "volume": 1116649.0}, {"date": "2026-03-13", "close": 7.22, "volume": 4985739.0}, {"date": "2026-03-16", "close": 7.08, "volume": 1287929.0}, {"date": "2026-03-17", "close": 7.13, "volume": 721895.0}, {"date": "2026-03-18", "close": 7.03, "volume": 989217.0}, {"date": "2026-03-19", "close": 7.07, "volume": 1074276.0}, {"date": "2026-03-20", "close": 6.93, "volume": 1058746.0}, {"date": "2026-03-23", "close": 7.02, "volume": 1187637.0}, {"date": "2026-03-24", "close": 6.92, "volume": 764010.0}, {"date": "2026-03-25", "close": 6.98, "volume": 719634.0}, {"date": "2026-03-26", "close": 6.86, "volume": 957956.0}, {"date": "2026-03-27", "close": 6.63, "volume": 1811751.0}, {"date": "2026-03-30", "close": 6.63, "volume": 1173042.0}, {"date": "2026-03-31", "close": 6.95, "volume": 1781168.0}, {"date": "2026-04-01", "close": 7.03, "volume": 1113880.0}, {"date": "2026-04-02", "close": 7.04, "volume": 844323.0}, {"date": "2026-04-06", "close": 7.03, "volume": 877292.0}, {"date": "2026-04-07", "close": 6.94, "volume": 1128220.0}, {"date": "2026-04-08", "close": 7.1, "volume": 1177060.0}, {"date": "2026-04-09", "close": 7.1, "volume": 1102712.0}, {"date": "2026-04-10", "close": 7.15, "volume": 649632.0}, {"date": "2026-04-13", "close": 7.25, "volume": 2308121.0}, {"date": "2026-04-14", "close": 7.41, "volume": 3165763.0}, {"date": "2026-04-15", "close": 7.24, "volume": 874944.0}, {"date": "2026-04-16", "close": 7.18, "volume": 975880.0}, {"date": "2026-04-17", "close": 7.26, "volume": 836078.0}, {"date": "2026-04-20", "close": 7.17, "volume": 791920.0}, {"date": "2026-04-21", "close": 7.12, "volume": 999143.0}, {"date": "2026-04-22", "close": 7.15, "volume": 840010.0}, {"date": "2026-04-23", "close": 7.12, "volume": 632637.0}, {"date": "2026-04-24", "close": 7.15, "volume": 681085.0}, {"date": "2026-04-27", "close": 7.2, "volume": 906093.0}, {"date": "2026-04-28", "close": 7.13, "volume": 679201.0}, {"date": "2026-04-29", "close": 7.15, "volume": 599178.0}, {"date": "2026-04-30", "close": 7.3, "volume": 1729399.0}, {"date": "2026-05-01", "close": 7.24, "volume": 1579798.0}, {"date": "2026-05-04", "close": 7.25, "volume": 750394.0}, {"date": "2026-05-05", "close": 7.3, "volume": 618398.0}, {"date": "2026-05-06", "close": 7.37, "volume": 984545.0}, {"date": "2026-05-07", "close": 7.33, "volume": 755322.0}, {"date": "2026-05-08", "close": 7.33, "volume": 946501.0}, {"date": "2026-05-11", "close": 7.3, "volume": 1820316.0}, {"date": "2026-05-12", "close": 7.38, "volume": 1372164.0}, {"date": "2026-05-13", "close": 7.41, "volume": 1378339.0}, {"date": "2026-05-14", "close": 7.42, "volume": 3600063.0}, {"date": "2026-05-15", "close": 7.19, "volume": 1008195.0}, {"date": "2026-05-18", "close": 7.06, "volume": 2025994.0}, {"date": "2026-05-19", "close": 7.08, "volume": 943649.0}, {"date": "2026-05-20", "close": 7.23, "volume": 875975.0}, {"date": "2026-05-21", "close": 7.2, "volume": 494771.0}, {"date": "2026-05-22", "close": 7.23, "volume": 620122.0}, {"date": "2026-05-26", "close": 7.26, "volume": 613622.0}, {"date": "2026-05-27", "close": 7.27, "volume": 762372.0}, {"date": "2026-05-28", "close": 7.28, "volume": 691184.0}, {"date": "2026-05-29", "close": 7.32, "volume": 916769.0}, {"date": "2026-06-01", "close": 7.29, "volume": 1181529.0}, {"date": "2026-06-02", "close": 7.25, "volume": 778155.0}, {"date": "2026-06-03", "close": 7.17, "volume": 1425270.0}, {"date": "2026-06-04", "close": 7.23, "volume": 1006674.0}, {"date": "2026-06-05", "close": 7.2, "volume": 1259831.0}, {"date": "2026-06-08", "close": 7.21, "volume": 1116302.0}, {"date": "2026-06-09", "close": 7.19, "volume": 974035.0}, {"date": "2026-06-10", "close": 7.1, "volume": 1173908.0}, {"date": "2026-06-11", "close": 7.18, "volume": 1214292.0}, {"date": "2026-06-12", "close": 7.16, "volume": 3296068.0}, {"date": "2026-06-15", "close": 7.11, "volume": 1274254.0}, {"date": "2026-06-16", "close": 7.06, "volume": 964393.0}, {"date": "2026-06-17", "close": 7.08, "volume": 782547.0}, {"date": "2026-06-18", "close": 7.14, "volume": 712195.0}, {"date": "2026-06-22", "close": 7.12, "volume": 770834.0}, {"date": "2026-06-23", "close": 7.01, "volume": 1041645.0}, {"date": "2026-06-24", "close": 7.01, "volume": 961280.0}, {"date": "2026-06-25", "close": 7.12, "volume": 732464.0}, {"date": "2026-06-26", "close": 7.08, "volume": 721997.0}, {"date": "2026-06-29", "close": 7.14, "volume": 1326434.0}, {"date": "2026-06-30", "close": 7.18, "volume": 2042952.0}, {"date": "2026-07-01", "close": 7.16, "volume": 1188258.0}, {"date": "2026-07-02", "close": 7.14, "volume": 951649.0}, {"date": "2026-07-06", "close": 7.19, "volume": 778280.0}, {"date": "2026-07-07", "close": 7.17, "volume": 695111.0}, {"date": "2026-07-08", "close": 7.16, "volume": 767957.0}, {"date": "2026-07-09", "close": 7.24, "volume": 847325.0}, {"date": "2026-07-10", "close": 7.28, "volume": 725267.0}, {"date": "2026-07-13", "close": 7.24, "volume": 2068485.0}, {"date": "2026-07-14", "close": 7.24, "volume": 4067835.0}, {"date": "2026-07-15", "close": 7.11, "volume": 1469221.0}, {"date": "2026-07-16", "close": 7.11, "volume": 739020.0}, {"date": "2026-07-17", "close": 7.1, "volume": 874055.0}, {"date": "2026-07-20", "close": 7.11, "volume": 686402.0}, {"date": "2026-07-21", "close": 7.11, "volume": 585825.0}, {"date": "2026-07-22", "close": 7.09, "volume": 468779.0}, {"date": "2026-07-23", "close": 6.95, "volume": 1265549.0}, {"date": "2026-07-24", "close": 7.0, "volume": 1289651.0}, {"date": "2026-07-27", "close": 7.01, "volume": 889824.0}, {"date": "2026-07-28", "close": 7.03, "volume": 830490.0}, {"date": "2026-07-29", "close": 6.97, "volume": 1298008.0}, {"date": "2026-07-30", "close": 7.04, "volume": 685959.0}, {"date": "2026-07-31", "close": 7.14, "volume": 1179183.0}, {"date": "2026-08-03", "close": 7.11, "volume": 1835002.0}, {"date": "2026-08-04", "close": 7.16, "volume": 1359381.0}, {"date": "2026-08-05", "close": 7.17, "volume": 687097.0}, {"date": "2026-08-06", "close": 7.17, "volume": 738831.0}, {"date": "2026-08-07", "close": 7.2, "volume": 643971.0}, {"date": "2026-08-10", "close": 7.22, "volume": 751288.0}, {"date": "2026-08-11", "close": 7.26, "volume": 1228506.0}, {"date": "2026-08-12", "close": 7.16, "volume": 1378941.0}, {"date": "2026-08-13", "close": 7.17, "volume": 3507758.0}, {"date": "2026-08-14", "close": 7.04, "volume": 2128282.0}, {"date": "2026-08-17", "close": 6.66, "volume": 5483184.0}, {"date": "2026-08-18", "close": 6.53, "volume": 3223364.0}, {"date": "2026-08-19", "close": 6.61, "volume": 1682906.0}, {"date": "2026-08-20", "close": 6.51, "volume": 1112421.0}, {"date": "2026-08-21", "close": 6.56, "volume": 1139071.0}, {"date": "2026-08-24", "close": 6.46, "volume": 2157243.0}, {"date": "2026-08-25", "close": 6.48, "volume": 1775407.0}, {"date": "2026-08-26", "close": 6.43, "volume": 1550215.0}, {"date": "2026-08-27", "close": 6.4, "volume": 1991449.0}, {"date": "2026-08-28", "close": 6.44, "volume": 2348893.0}, {"date": "2026-08-31", "close": 6.41, "volume": 2418532.0}, {"date": "2026-09-01", "close": 6.34, "volume": 1818836.0}, {"date": "2026-09-02", "close": 6.4, "volume": 926424.0}, {"date": "2026-09-03", "close": 6.49, "volume": 996443.0}, {"date": "2026-09-04", "close": 6.46, "volume": 677998.0}, {"date": "2026-09-08", "close": 6.39, "volume": 1026828.0}, {"date": "2026-09-09", "close": 6.36, "volume": 851322.0}, {"date": "2026-09-10", "close": 6.32, "volume": 919960.0}, {"date": "2026-09-11", "close": 6.37, "volume": 1500227.0}, {"date": "2026-09-14", "close": 6.34, "volume": 2834119.0}, {"date": "2026-09-15", "close": 6.15, "volume": 2715529.0}, {"date": "2026-09-16", "close": 6.06, "volume": 2877442.0}, {"date": "2026-09-17", "close": 6.13, "volume": 1688013.0}, {"date": "2026-09-18", "close": 6.08, "volume": 1468681.0}, {"date": "2026-09-21", "close": 6.12, "volume": 1594839.0}, {"date": "2026-09-22", "close": 6.14, "volume": 1542753.0}, {"date": "2026-09-23", "close": 6.1, "volume": 805547.0}, {"date": "2026-09-24", "close": 6.15, "volume": 1250608.0}, {"date": "2026-09-25", "close": 6.19, "volume": 1527634.0}, {"date": "2026-09-28", "close": 6.14, "volume": 1190667.0}, {"date": "2026-09-29", "close": 6.13, "volume": 1336306.0}, {"date": "2026-09-30", "close": 6.16, "volume": 1426532.0}, {"date": "2026-10-01", "close": 6.06, "volume": 1595426.0}, {"date": "2026-10-02", "close": 6.12, "volume": 871949.0}, {"date": "2026-10-05", "close": 6.15, "volume": 871842.0}, {"date": "2026-10-06", "close": 6.25, "volume": 835278.0}, {"date": "2026-10-07", "close": 6.18, "volume": 1083783.0}, {"date": "2026-10-08", "close": 6.17, "volume": 939906.0}, {"date": "2026-10-09", "close": 6.22, "volume": 1032839.0}, {"date": "2026-10-12", "close": 6.25, "volume": 734132.0}, {"date": "2026-10-13", "close": 6.24, "volume": 740202.0}, {"date": "2026-10-14", "close": 6.07, "volume": 1769977.0}, {"date": "2026-10-15", "close": 5.93, "volume": 2608131.0}, {"date": "2026-10-16", "close": 5.9, "volume": 1733734.0}, {"date": "2026-10-19", "close": 5.89, "volume": 1372053.0}, {"date": "2026-10-20", "close": 5.87, "volume": 1504222.0}], "refreshing": true}