{"ticker": "DNP", "overview": {"cik": "806628", "ticker": "DNP", "name": "DNP SELECT INCOME FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-07", "title": "Form N-PX", "accession": "0001193125-26-339611", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000905148-26-003342", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086489", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0001193125-26-292150", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026142", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012461", "price_sensitive": false}, {"form": "40-APP", "date": "2026-03-11", "title": "Form 40-APP", "accession": "0001193125-26-102332", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-015627", "price_sensitive": false}, {"form": "APP WD", "date": "2026-02-12", "title": "Form APP WD", "accession": "0001193125-26-048202", "price_sensitive": false}, {"form": "40-APP", "date": "2026-02-05", "title": "Form 40-APP", "accession": "0001193125-26-038886", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-16", "title": "NOTICE OF JOINT ANNUAL MEETING OF SHAREHOLDERS", "accession": "0001193125-26-015150", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0000940400-26-000165", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-23", "title": "Form N-CSR", "accession": "0001193125-25-330973", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-19", "title": "Form NPORT-P", "accession": "0000940400-25-013961", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-001973", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001021408-25-003432", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-156487", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-20", "title": "DNP SELECT INCOME FUND INC", "accession": "0001193125-25-143433", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "FORM 3", "accession": "0000883237-25-000034", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "FORM 3", "accession": "0000883237-25-000033", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-20", "title": "Form NPORT-P", "accession": "0001752724-25-061308", "price_sensitive": false}, {"form": "3", "date": "2025-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-024628", "price_sensitive": false}, {"form": "4", "date": "2025-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-015726", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2024-07-29", "last_date": "2024-07-29"}, "metrics": {"ticker": "DNP", "has_prices": true, "as_of": "2026-08-07", "last": 10.85, "prev_close": 10.74, "change": 0.10999999999999943, "change_pct": 0.010242085661080022, "session_volume": 691289.0, "vwap_5": 10.756203650488514, "vwap_20": 10.937282817904507, "vwap_60": 10.82414168155755, "vwap_250": 10.340459966189428, "high_52w": 11.11, "low_52w": 9.83, "avg_volume_20": 598372.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-003342", "src": "INSIDERS", "ticker": "DNP", "cik": "806628", "company": "DNP SELECT INCOME FUND INC", "company_raw": "DNP SELECT INCOME FUND INC", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on DNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/806628/000090514826003342/0000905148-26-003342-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "0001104659-26-086489", "src": "INSIDERS", "ticker": "DNP", "cik": "806628", "company": "DNP SELECT INCOME FUND INC", "company_raw": "DNP SELECT INCOME FUND INC", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on DNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/806628/000110465926086489/0001104659-26-086489-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "0000950170-24-088250", "src": "INSIDERS", "ticker": "DNP", "cik": "806628", "company": "DNP SELECT INCOME FUND INC", "company_raw": "DNP SELECT INCOME FUND INC", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An insider takes $184599.3B off the table in DNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017024088250/0000950170-24-088250-index.htm", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190324}, {"id": "0000950170-24-071987", "src": "INSIDERS", "ticker": "DNP", "cik": "806628", "company": "DNP SELECT INCOME FUND INC", "company_raw": "DNP SELECT INCOME FUND INC", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on DNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/806628/000095017024071987/0000950170-24-071987-index.htm", "trade_date": "2024-06-09", "timestamp": "2024-06-09", "mins": 1262324}, {"id": "0001140361-14-013631", "src": "INSIDERS", "ticker": "DNP", "cik": "806628", "company": "DNP SELECT INCOME FUND INC", "company_raw": "DNP SELECT INCOME FUND INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on DNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036114013631/0001140361-14-013631-index.htm", "trade_date": "2014-03-19", "timestamp": "2014-03-19", "mins": 6640724}, {"id": "0001140361-14-012733", "src": "INSIDERS", "ticker": "DNP", "cik": "806628", "company": "DNP SELECT INCOME FUND INC", "company_raw": "DNP SELECT INCOME FUND INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on DNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036114012733/0001140361-14-012733-index.htm", "trade_date": "2014-03-12", "timestamp": "2014-03-12", "mins": 6650804}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DNP Select Income Fund, Inc. Common Stock", "new_value": "DNP SELECT INCOME FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000806628", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000806628", "applied": 1, "detected_at": "2026-09-11T14:34:42.281570"}]}, "key_people": [{"who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017024088250/0000950170-24-088250-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000095017024088250/0000950170-24-088250-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-07", "title": "Form N-PX", "accession": "0001193125-26-339611", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000905148-26-003342", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086489", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-01", "title": "Form N-CSRS", "accession": "0001193125-26-292150", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026142", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012461", "price_sensitive": false}, {"form": "40-APP", "date": "2026-03-11", "title": "Form 40-APP", "accession": "0001193125-26-102332", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-015627", "price_sensitive": false}, {"form": "APP WD", "date": "2026-02-12", "title": "Form APP WD", "accession": "0001193125-26-048202", "price_sensitive": false}, {"form": "40-APP", "date": "2026-02-05", "title": "Form 40-APP", "accession": "0001193125-26-038886", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-16", "title": "NOTICE OF JOINT ANNUAL MEETING OF SHAREHOLDERS", "accession": "0001193125-26-015150", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0000940400-26-000165", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-23", "title": "Form N-CSR", "accession": "0001193125-25-330973", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-19", "title": "Form NPORT-P", "accession": "0000940400-25-013961", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-001973", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001021408-25-003432", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-156487", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-20", "title": "DNP SELECT INCOME FUND INC", "accession": "0001193125-25-143433", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "FORM 3", "accession": "0000883237-25-000034", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "FORM 3", "accession": "0000883237-25-000033", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-20", "title": "Form NPORT-P", "accession": "0001752724-25-061308", "price_sensitive": false}, {"form": "3", "date": "2025-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-024628", "price_sensitive": false}, {"form": "4", "date": "2025-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-015726", "price_sensitive": false}], "performance": {"ticker": "DNP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 10.51, "volume": 330348.0}, {"date": "2016-08-09", "close": 10.6, "volume": 255661.0}, {"date": "2016-08-10", "close": 10.6, "volume": 394901.0}, {"date": "2016-08-11", "close": 10.7, "volume": 437570.0}, {"date": "2016-08-12", "close": 10.64, "volume": 203133.0}, {"date": "2016-08-15", "close": 10.52, "volume": 358970.0}, {"date": "2016-08-16", "close": 10.6, "volume": 341796.0}, {"date": "2016-08-17", "close": 10.54, "volume": 237833.0}, {"date": "2016-08-18", "close": 10.64, "volume": 297157.0}, {"date": "2016-08-19", "close": 10.6, "volume": 226564.0}, {"date": "2016-08-22", "close": 10.64, "volume": 288317.0}, {"date": "2016-08-23", "close": 10.7, "volume": 240857.0}, {"date": "2016-08-24", "close": 10.68, "volume": 388261.0}, {"date": "2016-08-25", "close": 10.64, "volume": 233253.0}, {"date": "2016-08-26", "close": 10.62, "volume": 251181.0}, {"date": "2016-08-29", "close": 10.59, "volume": 326805.0}, {"date": "2016-08-30", "close": 10.57, "volume": 223953.0}, {"date": "2016-08-31", "close": 10.55, "volume": 266577.0}, {"date": "2016-09-01", "close": 10.53, "volume": 213619.0}, {"date": "2016-09-02", "close": 10.55, "volume": 315004.0}, {"date": "2016-09-06", "close": 10.64, "volume": 275352.0}, {"date": "2016-09-07", "close": 10.6, "volume": 191649.0}, {"date": "2016-09-08", "close": 10.6, "volume": 135252.0}, {"date": "2016-09-09", "close": 10.55, "volume": 421522.0}, {"date": "2016-09-12", "close": 10.54, "volume": 452837.0}, {"date": "2016-09-13", "close": 10.38, "volume": 600333.0}, {"date": "2016-09-14", "close": 10.34, "volume": 330491.0}, {"date": "2016-09-15", "close": 10.38, "volume": 302841.0}, {"date": "2016-09-16", "close": 10.42, "volume": 282966.0}, {"date": "2016-09-19", "close": 10.36, "volume": 242775.0}, {"date": "2016-09-20", "close": 10.33, "volume": 229831.0}, {"date": "2016-09-21", "close": 10.45, "volume": 332257.0}, {"date": "2016-09-22", "close": 10.42, "volume": 273094.0}, {"date": "2016-09-23", "close": 10.45, "volume": 172755.0}, {"date": "2016-09-26", "close": 10.49, "volume": 246968.0}, {"date": "2016-09-27", "close": 10.47, "volume": 313804.0}, {"date": "2016-09-28", "close": 10.37, "volume": 235816.0}, {"date": "2016-09-29", "close": 10.2502, "volume": 264489.0}, {"date": "2016-09-30", "close": 10.26, "volume": 302346.0}, {"date": "2016-10-03", "close": 10.17, "volume": 380552.0}, {"date": "2016-10-04", "close": 10.03, "volume": 561715.0}, {"date": "2016-10-05", "close": 9.92, "volume": 779193.0}, {"date": "2016-10-06", "close": 9.95, "volume": 348924.0}, {"date": "2016-10-07", "close": 10.0307, "volume": 302375.0}, {"date": "2016-10-10", "close": 10.1, "volume": 221862.0}, {"date": "2016-10-11", "close": 10.05, "volume": 387539.0}, {"date": "2016-10-12", "close": 10.1, "volume": 224550.0}, {"date": "2016-10-13", "close": 10.16, "volume": 210248.0}, {"date": "2016-10-14", "close": 10.15, "volume": 254445.0}, {"date": "2016-10-17", "close": 10.15, "volume": 271445.0}, {"date": "2016-10-18", "close": 10.17, "volume": 245455.0}, {"date": "2016-10-19", "close": 10.15, "volume": 221215.0}, {"date": "2016-10-20", "close": 10.13, "volume": 219645.0}, {"date": "2016-10-21", "close": 10.15, "volume": 160209.0}, {"date": "2016-10-24", "close": 10.29, "volume": 279467.0}, {"date": "2016-10-25", "close": 10.29, "volume": 234725.0}, {"date": "2016-10-26", "close": 10.25, "volume": 212685.0}, {"date": "2016-10-27", "close": 10.09, "volume": 190529.0}, {"date": "2016-10-28", "close": 10.06, "volume": 190008.0}, {"date": "2016-10-31", "close": 10.09, "volume": 190916.0}, {"date": "2016-11-01", "close": 10.05, "volume": 228348.0}, {"date": "2016-11-02", "close": 9.99, "volume": 517431.0}, {"date": "2016-11-03", "close": 9.92, "volume": 363252.0}, {"date": "2016-11-04", "close": 9.91, "volume": 305482.0}, {"date": "2016-11-07", "close": 10.02, "volume": 392077.0}, {"date": "2016-11-08", "close": 10.03, "volume": 258149.0}, {"date": "2016-11-09", "close": 10.04, "volume": 598458.0}, {"date": "2016-11-10", "close": 9.93, "volume": 941013.0}, {"date": "2016-11-11", "close": 10.0, "volume": 523416.0}, {"date": "2016-11-14", "close": 9.92, "volume": 383478.0}, {"date": "2016-11-15", "close": 10.01, "volume": 309207.0}, {"date": "2016-11-16", "close": 9.97, "volume": 266747.0}, {"date": "2016-11-17", "close": 10.01, "volume": 252229.0}, {"date": "2016-11-18", "close": 10.0098, "volume": 370080.0}, {"date": "2016-11-21", "close": 10.07, "volume": 373637.0}, {"date": "2016-11-22", "close": 10.16, "volume": 236818.0}, {"date": "2016-11-23", "close": 10.155, "volume": 355112.0}, {"date": "2016-11-25", "close": 10.24, "volume": 159639.0}, {"date": "2016-11-28", "close": 10.18, "volume": 329250.0}, {"date": "2016-11-29", "close": 10.19, "volume": 242738.0}, {"date": "2016-11-30", "close": 10.04, "volume": 327247.0}, {"date": "2016-12-01", "close": 10.07, "volume": 316473.0}, {"date": "2016-12-02", "close": 10.03, "volume": 245373.0}, {"date": "2016-12-05", "close": 10.05, "volume": 242094.0}, {"date": "2016-12-06", "close": 10.09, "volume": 291225.0}, {"date": "2016-12-07", "close": 10.15, "volume": 325771.0}, {"date": "2016-12-08", "close": 10.18, "volume": 224781.0}, {"date": "2016-12-09", "close": 10.2, "volume": 203004.0}, {"date": "2016-12-12", "close": 10.26, "volume": 510445.0}, {"date": "2016-12-13", "close": 10.35, "volume": 406399.0}, {"date": "2016-12-14", "close": 10.25, "volume": 327469.0}, {"date": "2016-12-15", "close": 10.31, "volume": 252138.0}, {"date": "2016-12-16", "close": 10.37, "volume": 168867.0}, {"date": "2016-12-19", "close": 10.38, "volume": 317665.0}, {"date": "2016-12-20", "close": 10.42, "volume": 240939.0}, {"date": "2016-12-21", "close": 10.41, "volume": 183445.0}, {"date": "2016-12-22", "close": 10.44, "volume": 185362.0}, {"date": "2016-12-23", "close": 10.46, "volume": 146487.0}, {"date": "2016-12-27", "close": 10.37, "volume": 442796.0}, {"date": "2016-12-28", "close": 10.21, "volume": 245645.0}, {"date": "2016-12-29", "close": 10.25, "volume": 237175.0}, {"date": "2016-12-30", "close": 10.23, "volume": 186482.0}, {"date": "2017-01-03", "close": 10.32, "volume": 240935.0}, {"date": "2017-01-04", "close": 10.3935, "volume": 230509.0}, {"date": "2017-01-05", "close": 10.47, "volume": 223232.0}, {"date": "2017-01-06", "close": 10.4, "volume": 259011.0}, {"date": "2017-01-09", "close": 10.44, "volume": 319469.0}, {"date": "2017-01-10", "close": 10.46, "volume": 413414.0}, {"date": "2017-01-11", "close": 10.52, "volume": 498918.0}, {"date": "2017-01-12", "close": 10.46, "volume": 275022.0}, {"date": "2017-01-13", "close": 10.51, "volume": 288543.0}, {"date": "2017-01-17", "close": 10.59, "volume": 337072.0}, {"date": "2017-01-18", "close": 10.55, "volume": 406179.0}, {"date": "2017-01-19", "close": 10.48, "volume": 358666.0}, {"date": "2017-01-20", "close": 10.51, "volume": 285162.0}, {"date": "2017-01-23", "close": 10.53, "volume": 249128.0}, {"date": "2017-01-24", "close": 10.59, "volume": 403072.0}, {"date": "2017-01-25", "close": 10.65, "volume": 351981.0}, {"date": "2017-01-26", "close": 10.66, "volume": 297193.0}, {"date": "2017-01-27", "close": 10.55, "volume": 293278.0}, {"date": "2017-01-30", "close": 10.58, "volume": 252661.0}, {"date": "2017-01-31", "close": 10.59, "volume": 290260.0}, {"date": "2017-02-01", "close": 10.6, "volume": 254483.0}, {"date": "2017-02-02", "close": 10.6, "volume": 191649.0}, {"date": "2017-02-03", "close": 10.59, "volume": 212391.0}, {"date": "2017-02-06", "close": 10.6, "volume": 246897.0}, {"date": "2017-02-07", "close": 10.64, "volume": 272983.0}, {"date": "2017-02-08", "close": 10.65, "volume": 193035.0}, {"date": "2017-02-09", "close": 10.68, "volume": 302219.0}, {"date": "2017-02-10", "close": 10.7, "volume": 413598.0}, {"date": "2017-02-13", "close": 10.74, "volume": 273147.0}, {"date": "2017-02-14", "close": 10.71, "volume": 337702.0}, {"date": "2017-02-15", "close": 10.67, "volume": 361171.0}, {"date": "2017-02-16", "close": 10.71, "volume": 279180.0}, {"date": "2017-02-17", "close": 10.7, "volume": 246730.0}, {"date": "2017-02-21", "close": 10.72, "volume": 257333.0}, {"date": "2017-02-22", "close": 10.7, "volume": 380605.0}, {"date": "2017-02-23", "close": 10.73, "volume": 596689.0}, {"date": "2017-02-24", "close": 10.66, "volume": 350667.0}, {"date": "2017-02-27", "close": 10.67, "volume": 270713.0}, {"date": "2017-02-28", "close": 10.67, "volume": 276468.0}, {"date": "2017-03-01", "close": 10.66, "volume": 285395.0}, {"date": "2017-03-02", "close": 10.7, "volume": 321578.0}, {"date": "2017-03-03", "close": 10.64, "volume": 256209.0}, {"date": "2017-03-06", "close": 10.65, "volume": 368719.0}, {"date": "2017-03-07", "close": 10.7, "volume": 301720.0}, {"date": "2017-03-08", "close": 10.61, "volume": 328652.0}, {"date": "2017-03-09", "close": 10.46, "volume": 600438.0}, {"date": "2017-03-10", "close": 10.6, "volume": 475455.0}, {"date": "2017-03-13", "close": 10.65, "volume": 276303.0}, {"date": "2017-03-14", "close": 10.56, "volume": 215425.0}, {"date": "2017-03-15", "close": 10.7, "volume": 279041.0}, {"date": "2017-03-16", "close": 10.67, "volume": 254425.0}, {"date": "2017-03-17", "close": 10.71, "volume": 162853.0}, {"date": "2017-03-20", "close": 10.7, "volume": 326158.0}, {"date": "2017-03-21", "close": 10.72, "volume": 302450.0}, {"date": "2017-03-22", "close": 10.75, "volume": 301151.0}, {"date": "2017-03-23", "close": 10.72, "volume": 265501.0}, {"date": "2017-03-24", "close": 10.78, "volume": 280580.0}, {"date": "2017-03-27", "close": 10.77, "volume": 310810.0}, {"date": "2017-03-28", "close": 10.73, "volume": 333141.0}, {"date": "2017-03-29", "close": 10.79, "volume": 408273.0}, {"date": "2017-03-30", "close": 10.76, "volume": 276520.0}, {"date": "2017-03-31", "close": 10.8, "volume": 243307.0}, {"date": "2017-04-03", "close": 10.77, "volume": 314341.0}, {"date": "2017-04-04", "close": 10.78, "volume": 232008.0}, {"date": "2017-04-05", "close": 10.83, "volume": 284768.0}, {"date": "2017-04-06", "close": 10.83, "volume": 316205.0}, {"date": "2017-04-07", "close": 10.82, "volume": 324517.0}, {"date": "2017-04-10", "close": 10.93, "volume": 442938.0}, {"date": "2017-04-11", "close": 10.88, "volume": 346744.0}, {"date": "2017-04-12", "close": 10.93, "volume": 410651.0}, {"date": "2017-04-13", "close": 10.88, "volume": 194381.0}, {"date": "2017-04-17", "close": 10.86, "volume": 303399.0}, {"date": "2017-04-18", "close": 10.94, "volume": 381776.0}, {"date": "2017-04-19", "close": 10.93, "volume": 300519.0}, {"date": "2017-04-20", "close": 10.93, "volume": 230342.0}, {"date": "2017-04-21", "close": 10.95, "volume": 285366.0}, {"date": "2017-04-24", "close": 10.95, "volume": 426054.0}, {"date": "2017-04-25", "close": 11.0, "volume": 331093.0}, {"date": "2017-04-26", "close": 10.92, "volume": 263485.0}, {"date": "2017-04-27", "close": 10.98, "volume": 263533.0}, {"date": "2017-04-28", "close": 10.99, "volume": 184913.0}, {"date": "2017-05-01", "close": 10.9, "volume": 310757.0}, {"date": "2017-05-02", "close": 10.93, "volume": 204880.0}, {"date": "2017-05-03", "close": 10.96, "volume": 316445.0}, {"date": "2017-05-04", "close": 10.91, "volume": 346086.0}, {"date": "2017-05-05", "close": 10.96, "volume": 275349.0}, {"date": "2017-05-08", "close": 10.99, "volume": 232677.0}, {"date": "2017-05-09", "close": 10.99, "volume": 335524.0}, {"date": "2017-05-10", "close": 11.01, "volume": 325041.0}, {"date": "2017-05-11", "close": 10.95, "volume": 357420.0}, {"date": "2017-05-12", "close": 10.97, "volume": 217226.0}, {"date": "2017-05-15", "close": 11.02, "volume": 373277.0}, {"date": "2017-05-16", "close": 10.99, "volume": 182222.0}, {"date": "2017-05-17", "close": 10.96, "volume": 348245.0}, {"date": "2017-05-18", "close": 10.97, "volume": 290651.0}, {"date": "2017-05-19", "close": 11.02, "volume": 284804.0}, {"date": "2017-05-22", "close": 11.04, "volume": 264042.0}, {"date": "2017-05-23", "close": 11.11, "volume": 302246.0}, {"date": "2017-05-24", "close": 11.2, "volume": 282246.0}, {"date": "2017-05-25", "close": 11.25, "volume": 360918.0}, {"date": "2017-05-26", "close": 11.15, "volume": 197089.0}, {"date": "2017-05-30", "close": 11.07, "volume": 286719.0}, {"date": "2017-05-31", "close": 11.08, "volume": 259370.0}, {"date": "2017-06-01", "close": 10.95, "volume": 469420.0}, {"date": "2017-06-02", "close": 11.05, "volume": 422442.0}, {"date": "2017-06-05", "close": 11.05, "volume": 261409.0}, {"date": "2017-06-06", "close": 11.02, "volume": 258190.0}, {"date": "2017-06-07", "close": 11.09, "volume": 314226.0}, {"date": "2017-06-08", "close": 11.09, "volume": 227577.0}, {"date": "2017-06-09", "close": 11.07, "volume": 176459.0}, {"date": "2017-06-12", "close": 11.14, "volume": 453945.0}, {"date": "2017-06-13", "close": 11.15, "volume": 312377.0}, {"date": "2017-06-14", "close": 11.15, "volume": 263753.0}, {"date": "2017-06-15", "close": 11.1, "volume": 305208.0}, {"date": "2017-06-16", "close": 11.18, "volume": 282821.0}, {"date": "2017-06-19", "close": 11.16, "volume": 261763.0}, {"date": "2017-06-20", "close": 11.1, "volume": 269031.0}, {"date": "2017-06-21", "close": 11.11, "volume": 275788.0}, {"date": "2017-06-22", "close": 11.1, "volume": 240646.0}, {"date": "2017-06-23", "close": 11.1, "volume": 257621.0}, {"date": "2017-06-26", "close": 11.18, "volume": 246201.0}, {"date": "2017-06-27", "close": 11.15, "volume": 327512.0}, {"date": "2017-06-28", "close": 11.05, "volume": 280269.0}, {"date": "2017-06-29", "close": 11.04, "volume": 335938.0}, {"date": "2017-06-30", "close": 11.01, "volume": 187426.0}, {"date": "2017-07-03", "close": 11.07, "volume": 149708.0}, {"date": "2017-07-05", "close": 11.06, "volume": 271044.0}, {"date": "2017-07-06", "close": 11.01, "volume": 277124.0}, {"date": "2017-07-07", "close": 11.01, "volume": 514952.0}, {"date": "2017-07-10", "close": 11.08, "volume": 330725.0}, {"date": "2017-07-11", "close": 11.09, "volume": 434254.0}, {"date": "2017-07-12", "close": 11.15, "volume": 288931.0}, {"date": "2017-07-13", "close": 11.11, "volume": 360555.0}, {"date": "2017-07-14", "close": 11.2, "volume": 320491.0}, {"date": "2017-07-17", "close": 11.18, "volume": 310031.0}, {"date": "2017-07-18", "close": 11.225, "volume": 364287.0}, {"date": "2017-07-19", "close": 11.27, "volume": 437191.0}, {"date": "2017-07-20", "close": 11.32, "volume": 309213.0}, {"date": "2017-07-21", "close": 11.35, "volume": 305956.0}, {"date": "2017-07-24", "close": 11.29, "volume": 287277.0}, {"date": "2017-07-25", "close": 11.28, "volume": 316696.0}, {"date": "2017-07-26", "close": 11.41, "volume": 252667.0}, {"date": "2017-07-27", "close": 11.25, "volume": 251815.0}, {"date": "2017-07-28", "close": 11.27, "volume": 266700.0}, {"date": "2017-07-31", "close": 11.37, "volume": 270726.0}, {"date": "2017-08-01", "close": 11.32, "volume": 338824.0}, {"date": "2017-08-02", "close": 11.4, "volume": 232472.0}, {"date": "2017-08-03", "close": 11.36, "volume": 263380.0}, {"date": "2017-08-04", "close": 11.32, "volume": 248587.0}, {"date": "2017-08-07", "close": 11.33, "volume": 228469.0}, {"date": "2017-08-08", "close": 11.32, "volume": 226197.0}, {"date": "2017-08-09", "close": 11.19, "volume": 337030.0}, {"date": "2017-08-10", "close": 11.19, "volume": 459251.0}, {"date": "2017-08-11", "close": 11.17, "volume": 401382.0}, {"date": "2017-08-14", "close": 11.24, "volume": 274608.0}, {"date": "2017-08-15", "close": 11.31, "volume": 198929.0}, {"date": "2017-08-16", "close": 11.28, "volume": 213726.0}, {"date": "2017-08-17", "close": 11.15, "volume": 266089.0}, {"date": "2017-08-18", "close": 11.18, "volume": 246113.0}, {"date": "2017-08-21", "close": 11.21, "volume": 217693.0}, {"date": "2017-08-22", "close": 11.32, "volume": 321463.0}, {"date": "2017-08-23", "close": 11.4, "volume": 259933.0}, {"date": "2017-08-24", "close": 11.395, "volume": 285897.0}, {"date": "2017-08-25", "close": 11.405, "volume": 277534.0}, {"date": "2017-08-28", "close": 11.39, "volume": 278741.0}, {"date": "2017-08-29", "close": 11.365, "volume": 244792.0}, {"date": "2017-08-30", "close": 11.35, "volume": 178723.0}, {"date": "2017-08-31", "close": 11.37, "volume": 292617.0}, {"date": "2017-09-01", "close": 11.33, "volume": 223247.0}, {"date": "2017-09-05", "close": 11.33, "volume": 193605.0}, {"date": "2017-09-06", "close": 11.32, "volume": 224555.0}, {"date": "2017-09-07", "close": 11.42, "volume": 221475.0}, {"date": "2017-09-08", "close": 11.39, "volume": 229564.0}, {"date": "2017-09-11", "close": 11.51, "volume": 362939.0}, {"date": "2017-09-12", "close": 11.42, "volume": 338171.0}, {"date": "2017-09-13", "close": 11.395, "volume": 205906.0}, {"date": "2017-09-14", "close": 11.38, "volume": 282305.0}, {"date": "2017-09-15", "close": 11.4, "volume": 155509.0}, {"date": "2017-09-18", "close": 11.32, "volume": 288058.0}, {"date": "2017-09-19", "close": 11.37, "volume": 405812.0}, {"date": "2017-09-20", "close": 11.33, "volume": 219001.0}, {"date": "2017-09-21", "close": 11.35, "volume": 280138.0}, {"date": "2017-09-22", "close": 11.34, "volume": 195621.0}, {"date": "2017-09-25", "close": 11.39, "volume": 265076.0}, {"date": "2017-09-26", "close": 11.45, "volume": 273696.0}, {"date": "2017-09-27", "close": 11.37, "volume": 311668.0}, {"date": "2017-09-28", "close": 11.4, "volume": 288777.0}, {"date": "2017-09-29", "close": 11.48, "volume": 257232.0}, {"date": "2017-10-02", "close": 11.33, "volume": 560716.0}, {"date": "2017-10-03", "close": 11.35, "volume": 330588.0}, {"date": "2017-10-04", "close": 11.38, "volume": 224833.0}, {"date": "2017-10-05", "close": 11.43, "volume": 321191.0}, {"date": "2017-10-06", "close": 11.4, "volume": 371586.0}, {"date": "2017-10-09", "close": 11.4, "volume": 202868.0}, {"date": "2017-10-10", "close": 11.49, "volume": 376300.0}, {"date": "2017-10-11", "close": 11.54, "volume": 394516.0}, {"date": "2017-10-12", "close": 11.54, "volume": 191940.0}, {"date": "2017-10-13", "close": 11.48, "volume": 249695.0}, {"date": "2017-10-16", "close": 11.41, "volume": 250152.0}, {"date": "2017-10-17", "close": 11.44, "volume": 202048.0}, {"date": "2017-10-18", "close": 11.39, "volume": 297601.0}, {"date": "2017-10-19", "close": 11.46, "volume": 181007.0}, {"date": "2017-10-20", "close": 11.4, "volume": 199416.0}, {"date": "2017-10-23", "close": 11.41, "volume": 316731.0}, {"date": "2017-10-24", "close": 11.44, "volume": 265163.0}, {"date": "2017-10-25", "close": 11.34, "volume": 548757.0}, {"date": "2017-10-26", "close": 11.26, "volume": 402701.0}, {"date": "2017-10-27", "close": 11.34, "volume": 237059.0}, {"date": "2017-10-30", "close": 11.31, "volume": 237220.0}, {"date": "2017-10-31", "close": 11.25, "volume": 427862.0}, {"date": "2017-11-01", "close": 11.23, "volume": 279706.0}, {"date": "2017-11-02", "close": 11.19, "volume": 459430.0}, {"date": "2017-11-03", "close": 11.29, "volume": 185725.0}, {"date": "2017-11-06", "close": 11.23, "volume": 252260.0}, {"date": "2017-11-07", "close": 11.26, "volume": 398745.0}, {"date": "2017-11-08", "close": 11.32, "volume": 364165.0}, {"date": "2017-11-09", "close": 11.34, "volume": 335131.0}, {"date": "2017-11-10", "close": 11.34, "volume": 350657.0}, {"date": "2017-11-13", "close": 11.33, "volume": 401558.0}, {"date": "2017-11-14", "close": 11.43, "volume": 296995.0}, {"date": "2017-11-15", "close": 11.35, "volume": 194120.0}, {"date": "2017-11-16", "close": 11.31, "volume": 255878.0}, {"date": "2017-11-17", "close": 11.27, "volume": 258907.0}, {"date": "2017-11-20", "close": 11.31, "volume": 239354.0}, {"date": "2017-11-21", "close": 11.37, "volume": 258794.0}, {"date": "2017-11-22", "close": 11.37, "volume": 134080.0}, {"date": "2017-11-24", "close": 11.35, "volume": 88145.0}, {"date": "2017-11-27", "close": 11.38, "volume": 319589.0}, {"date": "2017-11-28", "close": 11.4, "volume": 295421.0}, {"date": "2017-11-29", "close": 11.31, "volume": 296570.0}, {"date": "2017-11-30", "close": 11.35, "volume": 259241.0}, {"date": "2017-12-01", "close": 11.37, "volume": 290527.0}, {"date": "2017-12-04", "close": 11.34, "volume": 392537.0}, {"date": "2017-12-05", "close": 11.28, "volume": 250017.0}, {"date": "2017-12-06", "close": 11.32, "volume": 183725.0}, {"date": "2017-12-07", "close": 11.31, "volume": 270090.0}, {"date": "2017-12-08", "close": 11.31, "volume": 239737.0}, {"date": "2017-12-11", "close": 11.4, "volume": 372612.0}, {"date": "2017-12-12", "close": 11.29, "volume": 379489.0}, {"date": "2017-12-13", "close": 11.31, "volume": 227011.0}, {"date": "2017-12-14", "close": 11.29, "volume": 289384.0}, {"date": "2017-12-15", "close": 11.29, "volume": 217228.0}, {"date": "2017-12-18", "close": 11.19, "volume": 419074.0}, {"date": "2017-12-19", "close": 11.01, "volume": 465948.0}, {"date": "2017-12-20", "close": 10.83, "volume": 611862.0}, {"date": "2017-12-21", "close": 10.35, "volume": 2763503.0}, {"date": "2017-12-22", "close": 10.68, "volume": 893388.0}, {"date": "2017-12-26", "close": 10.72, "volume": 406176.0}, {"date": "2017-12-27", "close": 10.76, "volume": 408452.0}, {"date": "2017-12-28", "close": 10.8, "volume": 389734.0}, {"date": "2017-12-29", "close": 10.8, "volume": 312680.0}, {"date": "2018-01-02", "close": 10.88, "volume": 689674.0}, {"date": "2018-01-03", "close": 10.73, "volume": 497729.0}, {"date": "2018-01-04", "close": 10.76, "volume": 439529.0}, {"date": "2018-01-05", "close": 10.7, "volume": 458246.0}, {"date": "2018-01-08", "close": 10.75, "volume": 538886.0}, {"date": "2018-01-09", "close": 10.75, "volume": 387539.0}, {"date": "2018-01-10", "close": 10.75, "volume": 581396.0}, {"date": "2018-01-11", "close": 10.68, "volume": 465780.0}, {"date": "2018-01-12", "close": 10.68, "volume": 399967.0}, {"date": "2018-01-16", "close": 10.61, "volume": 656194.0}, {"date": "2018-01-17", "close": 10.61, "volume": 323325.0}, {"date": "2018-01-18", "close": 10.52, "volume": 496687.0}, {"date": "2018-01-19", "close": 10.54, "volume": 371742.0}, {"date": "2018-01-22", "close": 10.51, "volume": 373720.0}, {"date": "2018-01-23", "close": 10.58, "volume": 464840.0}, {"date": "2018-01-24", "close": 10.64, "volume": 386210.0}, {"date": "2018-01-25", "close": 10.7, "volume": 334848.0}, {"date": "2018-01-26", "close": 10.67, "volume": 474218.0}, {"date": "2018-01-29", "close": 10.54, "volume": 610711.0}, {"date": "2018-01-30", "close": 10.41, "volume": 502849.0}, {"date": "2018-01-31", "close": 10.47, "volume": 363450.0}, {"date": "2018-02-01", "close": 10.3, "volume": 516210.0}, {"date": "2018-02-02", "close": 10.2, "volume": 834692.0}, {"date": "2018-02-05", "close": 9.95, "volume": 1009924.0}, {"date": "2018-02-06", "close": 10.03, "volume": 1573278.0}, {"date": "2018-02-07", "close": 10.1, "volume": 612371.0}, {"date": "2018-02-08", "close": 10.0, "volume": 610314.0}, {"date": "2018-02-09", "close": 10.15, "volume": 531224.0}, {"date": "2018-02-12", "close": 10.21, "volume": 559336.0}, {"date": "2018-02-13", "close": 10.25, "volume": 361745.0}, {"date": "2018-02-14", "close": 10.16, "volume": 394782.0}, {"date": "2018-02-15", "close": 10.21, "volume": 409054.0}, {"date": "2018-02-16", "close": 10.27, "volume": 313448.0}, {"date": "2018-02-20", "close": 10.2, "volume": 355596.0}, {"date": "2018-02-21", "close": 10.13, "volume": 360931.0}, {"date": "2018-02-22", "close": 10.13, "volume": 445103.0}, {"date": "2018-02-23", "close": 10.3, "volume": 255309.0}, {"date": "2018-02-26", "close": 10.22, "volume": 368658.0}, {"date": "2018-02-27", "close": 10.15, "volume": 493569.0}, {"date": "2018-02-28", "close": 10.05, "volume": 329095.0}, {"date": "2018-03-01", "close": 10.0, "volume": 402344.0}, {"date": "2018-03-02", "close": 9.99, "volume": 485062.0}, {"date": "2018-03-05", "close": 10.06, "volume": 382858.0}, {"date": "2018-03-06", "close": 10.03, "volume": 286668.0}, {"date": "2018-03-07", "close": 10.04, "volume": 333124.0}, {"date": "2018-03-08", "close": 10.19, "volume": 430679.0}, {"date": "2018-03-09", "close": 10.18, "volume": 333468.0}, {"date": "2018-03-12", "close": 10.25, "volume": 593565.0}, {"date": "2018-03-13", "close": 10.23, "volume": 364014.0}, {"date": "2018-03-14", "close": 10.29, "volume": 377526.0}, {"date": "2018-03-15", "close": 10.27, "volume": 346546.0}, {"date": "2018-03-16", "close": 10.32, "volume": 221520.0}, {"date": "2018-03-19", "close": 10.21, "volume": 308803.0}, {"date": "2018-03-20", "close": 10.19, "volume": 328764.0}, {"date": "2018-03-21", "close": 10.19, "volume": 252218.0}, {"date": "2018-03-22", "close": 10.2, "volume": 330762.0}, {"date": "2018-03-23", "close": 10.17, "volume": 376979.0}, {"date": "2018-03-26", "close": 10.2, "volume": 275267.0}, {"date": "2018-03-27", "close": 10.34, "volume": 353237.0}, {"date": "2018-03-28", "close": 10.26, "volume": 214061.0}, {"date": "2018-03-29", "close": 10.28, "volume": 234961.0}, {"date": "2018-04-02", "close": 10.3, "volume": 423620.0}, {"date": "2018-04-03", "close": 10.34, "volume": 267907.0}, {"date": "2018-04-04", "close": 10.31, "volume": 217638.0}, {"date": "2018-04-05", "close": 10.39, "volume": 212065.0}, {"date": "2018-04-06", "close": 10.39, "volume": 388062.0}, {"date": "2018-04-09", "close": 10.46, "volume": 390022.0}, {"date": "2018-04-10", "close": 10.52, "volume": 478192.0}, {"date": "2018-04-11", "close": 10.52, "volume": 331148.0}, {"date": "2018-04-12", "close": 10.44, "volume": 380981.0}, {"date": "2018-04-13", "close": 10.52, "volume": 303934.0}, {"date": "2018-04-16", "close": 10.57, "volume": 345324.0}, {"date": "2018-04-17", "close": 10.75, "volume": 500293.0}, {"date": "2018-04-18", "close": 10.74, "volume": 343501.0}, {"date": "2018-04-19", "close": 10.73, "volume": 230919.0}, {"date": "2018-04-20", "close": 10.67, "volume": 252281.0}, {"date": "2018-04-23", "close": 10.7, "volume": 271565.0}, {"date": "2018-04-24", "close": 10.76, "volume": 307447.0}, {"date": "2018-04-25", "close": 10.82, "volume": 221836.0}, {"date": "2018-04-26", "close": 10.88, "volume": 378515.0}, {"date": "2018-04-27", "close": 10.92, "volume": 306183.0}, {"date": "2018-04-30", "close": 10.88, "volume": 430741.0}, {"date": "2018-05-01", "close": 10.87, "volume": 178635.0}, {"date": "2018-05-02", "close": 10.89, "volume": 233784.0}, {"date": "2018-05-03", "close": 10.88, "volume": 309948.0}, {"date": "2018-05-04", "close": 10.98, "volume": 272841.0}, {"date": "2018-05-07", "close": 10.92, "volume": 367014.0}, {"date": "2018-05-08", "close": 10.8, "volume": 367052.0}, {"date": "2018-05-09", "close": 10.82, "volume": 378354.0}, {"date": "2018-05-10", "close": 10.97, "volume": 369929.0}, {"date": "2018-05-11", "close": 10.96, "volume": 300729.0}, {"date": "2018-05-14", "close": 10.93, "volume": 231943.0}, {"date": "2018-05-15", "close": 10.89, "volume": 246371.0}, {"date": "2018-05-16", "close": 10.91, "volume": 248608.0}, {"date": "2018-05-17", "close": 10.82, "volume": 279055.0}, {"date": "2018-05-18", "close": 10.84, "volume": 210325.0}, {"date": "2018-05-21", "close": 10.9, "volume": 267952.0}, {"date": "2018-05-22", "close": 10.96, "volume": 300173.0}, {"date": "2018-05-23", "close": 11.02, "volume": 230295.0}, {"date": "2018-05-24", "close": 11.06, "volume": 233009.0}, {"date": "2018-05-25", "close": 11.09, "volume": 192416.0}, {"date": "2018-05-29", "close": 11.09, "volume": 225929.0}, {"date": "2018-05-30", "close": 11.11, "volume": 353628.0}, {"date": "2018-05-31", "close": 11.06, "volume": 268656.0}, {"date": "2018-06-01", "close": 10.99, "volume": 274681.0}, {"date": "2018-06-04", "close": 10.94, "volume": 303524.0}, {"date": "2018-06-05", "close": 10.91, "volume": 268904.0}, {"date": "2018-06-06", "close": 10.74, "volume": 372591.0}, {"date": "2018-06-07", "close": 10.77, "volume": 246870.0}, {"date": "2018-06-08", "close": 10.81, "volume": 246782.0}, {"date": "2018-06-11", "close": 10.84, "volume": 386159.0}, {"date": "2018-06-12", "close": 10.93, "volume": 335105.0}, {"date": "2018-06-13", "close": 10.88, "volume": 177745.0}, {"date": "2018-06-14", "close": 10.93, "volume": 216014.0}, {"date": "2018-06-15", "close": 10.96, "volume": 209461.0}, {"date": "2018-06-18", "close": 10.94, "volume": 194588.0}, {"date": "2018-06-19", "close": 11.07, "volume": 291990.0}, {"date": "2018-06-20", "close": 11.02, "volume": 251296.0}, {"date": "2018-06-21", "close": 10.97, "volume": 302807.0}, {"date": "2018-06-22", "close": 11.01, "volume": 349498.0}, {"date": "2018-06-25", "close": 11.09, "volume": 280662.0}, {"date": "2018-06-26", "close": 10.98, "volume": 422263.0}, {"date": "2018-06-27", "close": 10.98, "volume": 401168.0}, {"date": "2018-06-28", "close": 10.81, "volume": 325042.0}, {"date": "2018-06-29", "close": 10.78, "volume": 423205.0}, {"date": "2018-07-02", "close": 10.79, "volume": 311437.0}, {"date": "2018-07-03", "close": 10.83, "volume": 144677.0}, {"date": "2018-07-05", "close": 10.9, "volume": 289371.0}, {"date": "2018-07-06", "close": 10.88, "volume": 319620.0}, {"date": "2018-07-09", "close": 10.83, "volume": 309422.0}, {"date": "2018-07-10", "close": 10.97, "volume": 415536.0}, {"date": "2018-07-11", "close": 10.96, "volume": 476825.0}, {"date": "2018-07-12", "close": 10.96, "volume": 203938.0}, {"date": "2018-07-13", "close": 10.91, "volume": 288650.0}, {"date": "2018-07-16", "close": 10.89, "volume": 467649.0}, {"date": "2018-07-17", "close": 10.89, "volume": 249942.0}, {"date": "2018-07-18", "close": 10.84, "volume": 286219.0}, {"date": "2018-07-19", "close": 10.9, "volume": 253364.0}, {"date": "2018-07-20", "close": 10.9, "volume": 329440.0}, {"date": "2018-07-23", "close": 10.97, "volume": 299371.0}, {"date": "2018-07-24", "close": 11.0, "volume": 362922.0}, {"date": "2018-07-25", "close": 10.99, "volume": 298170.0}, {"date": "2018-07-26", "close": 10.99, "volume": 326021.0}, {"date": "2018-07-27", "close": 10.99, "volume": 222959.0}, {"date": "2018-07-30", "close": 10.96, "volume": 298389.0}, {"date": "2018-07-31", "close": 10.94, "volume": 342104.0}, {"date": "2018-08-01", "close": 10.87, "volume": 250099.0}, {"date": "2018-08-02", "close": 10.85, "volume": 254347.0}, {"date": "2018-08-03", "close": 10.92, "volume": 295233.0}, {"date": "2018-08-06", "close": 10.94, "volume": 283079.0}, {"date": "2018-08-07", "close": 10.97, "volume": 365714.0}, {"date": "2018-08-08", "close": 10.94, "volume": 261257.0}, {"date": "2018-08-09", "close": 10.96, "volume": 199143.0}, {"date": "2018-08-10", "close": 11.04, "volume": 351828.0}, {"date": "2018-08-13", "close": 11.07, "volume": 290444.0}, {"date": "2018-08-14", "close": 11.08, "volume": 175887.0}, {"date": "2018-08-15", "close": 11.06, "volume": 243153.0}, {"date": "2018-08-16", "close": 11.08, "volume": 316970.0}, {"date": "2018-08-17", "close": 11.09, "volume": 208849.0}, {"date": "2018-08-20", "close": 11.1, "volume": 258683.0}, {"date": "2018-08-21", "close": 11.09, "volume": 236781.0}, {"date": "2018-08-22", "close": 11.06, "volume": 266149.0}, {"date": "2018-08-23", "close": 11.07, "volume": 216856.0}, {"date": "2018-08-24", "close": 11.07, "volume": 270094.0}, {"date": "2018-08-27", "close": 11.08, "volume": 232612.0}, {"date": "2018-08-28", "close": 11.14, "volume": 410179.0}, {"date": "2018-08-29", "close": 11.15, "volume": 307083.0}, {"date": "2018-08-30", "close": 11.05, "volume": 280969.0}, {"date": "2018-08-31", "close": 11.04, "volume": 143397.0}, {"date": "2018-09-04", "close": 11.02, "volume": 278139.0}, {"date": "2018-09-05", "close": 11.0499, "volume": 144762.0}, {"date": "2018-09-06", "close": 11.18, "volume": 307290.0}, {"date": "2018-09-07", "close": 11.08, "volume": 236297.0}, {"date": "2018-09-10", "close": 11.12, "volume": 301090.0}, {"date": "2018-09-11", "close": 11.17, "volume": 229454.0}, {"date": "2018-09-12", "close": 11.19, "volume": 208895.0}, {"date": "2018-09-13", "close": 11.22, "volume": 201770.0}, {"date": "2018-09-14", "close": 11.14, "volume": 235183.0}, {"date": "2018-09-17", "close": 11.12, "volume": 221708.0}, {"date": "2018-09-18", "close": 11.09, "volume": 252678.0}, {"date": "2018-09-19", "close": 11.02, "volume": 478256.0}, {"date": "2018-09-20", "close": 11.05, "volume": 321308.0}, {"date": "2018-09-21", "close": 11.03, "volume": 239092.0}, {"date": "2018-09-24", "close": 11.03, "volume": 335450.0}, {"date": "2018-09-25", "close": 11.02, "volume": 371355.0}, {"date": "2018-09-26", "close": 10.99, "volume": 409339.0}, {"date": "2018-09-27", "close": 10.84, "volume": 625405.0}, {"date": "2018-09-28", "close": 11.07, "volume": 374269.0}, {"date": "2018-10-01", "close": 11.13, "volume": 301494.0}, {"date": "2018-10-02", "close": 11.15, "volume": 262432.0}, {"date": "2018-10-03", "close": 11.03, "volume": 237201.0}, {"date": "2018-10-04", "close": 10.97, "volume": 289973.0}, {"date": "2018-10-05", "close": 11.02, "volume": 292926.0}, {"date": "2018-10-08", "close": 11.01, "volume": 235709.0}, {"date": "2018-10-09", "close": 11.0, "volume": 228386.0}, {"date": "2018-10-10", "close": 11.04, "volume": 393527.0}, {"date": "2018-10-11", "close": 10.92, "volume": 688430.0}, {"date": "2018-10-12", "close": 10.88, "volume": 556670.0}, {"date": "2018-10-15", "close": 10.96, "volume": 387738.0}, {"date": "2018-10-16", "close": 11.05, "volume": 456273.0}, {"date": "2018-10-17", "close": 11.05, "volume": 277390.0}, {"date": "2018-10-18", "close": 11.03, "volume": 251048.0}, {"date": "2018-10-19", "close": 11.1, "volume": 347901.0}, {"date": "2018-10-22", "close": 10.98, "volume": 327922.0}, {"date": "2018-10-23", "close": 10.96, "volume": 407836.0}, {"date": "2018-10-24", "close": 11.04, "volume": 295661.0}, {"date": "2018-10-25", "close": 11.07, "volume": 533183.0}, {"date": "2018-10-26", "close": 10.94, "volume": 480541.0}, {"date": "2018-10-29", "close": 11.01, "volume": 341282.0}, {"date": "2018-10-30", "close": 10.89, "volume": 419184.0}, {"date": "2018-10-31", "close": 10.9275, "volume": 384845.0}, {"date": "2018-11-01", "close": 10.94, "volume": 334480.0}, {"date": "2018-11-02", "close": 10.97, "volume": 304895.0}, {"date": "2018-11-05", "close": 10.99, "volume": 228753.0}, {"date": "2018-11-06", "close": 11.05, "volume": 261650.0}, {"date": "2018-11-07", "close": 11.1, "volume": 516266.0}, {"date": "2018-11-08", "close": 11.1, "volume": 213722.0}, {"date": "2018-11-09", "close": 11.11, "volume": 232818.0}, {"date": "2018-11-12", "close": 11.12, "volume": 253306.0}, {"date": "2018-11-13", "close": 11.14, "volume": 412107.0}, {"date": "2018-11-14", "close": 11.06, "volume": 430788.0}, {"date": "2018-11-15", "close": 10.99, "volume": 466802.0}, {"date": "2018-11-16", "close": 11.08, "volume": 358181.0}, {"date": "2018-11-19", "close": 11.08, "volume": 360007.0}, {"date": "2018-11-20", "close": 11.06, "volume": 347761.0}, {"date": "2018-11-21", "close": 11.05, "volume": 287694.0}, {"date": "2018-11-23", "close": 11.01, "volume": 116356.0}, {"date": "2018-11-26", "close": 11.05, "volume": 284152.0}, {"date": "2018-11-27", "close": 11.09, "volume": 325056.0}, {"date": "2018-11-28", "close": 11.02, "volume": 532638.0}, {"date": "2018-11-29", "close": 10.91, "volume": 629091.0}, {"date": "2018-11-30", "close": 10.98, "volume": 342861.0}, {"date": "2018-12-03", "close": 11.04, "volume": 427146.0}, {"date": "2018-12-04", "close": 11.01, "volume": 385631.0}, {"date": "2018-12-06", "close": 10.91, "volume": 654010.0}, {"date": "2018-12-07", "close": 10.98, "volume": 264084.0}, {"date": "2018-12-10", "close": 10.97, "volume": 459035.0}, {"date": "2018-12-11", "close": 11.05, "volume": 419639.0}, {"date": "2018-12-12", "close": 10.96, "volume": 293598.0}, {"date": "2018-12-13", "close": 11.04, "volume": 387324.0}, {"date": "2018-12-14", "close": 11.04, "volume": 336718.0}, {"date": "2018-12-17", "close": 10.97, "volume": 598936.0}, {"date": "2018-12-18", "close": 10.83, "volume": 806750.0}, {"date": "2018-12-19", "close": 10.89, "volume": 575143.0}, {"date": "2018-12-20", "close": 10.31, "volume": 2028253.0}, {"date": "2018-12-21", "close": 10.38, "volume": 859063.0}, {"date": "2018-12-24", "close": 10.05, "volume": 706751.0}, {"date": "2018-12-26", "close": 10.43, "volume": 923936.0}, {"date": "2018-12-27", "close": 10.51, "volume": 465858.0}, {"date": "2018-12-28", "close": 10.43, "volume": 599451.0}, {"date": "2018-12-31", "close": 10.4, "volume": 720216.0}, {"date": "2019-01-02", "close": 10.42, "volume": 425847.0}, {"date": "2019-01-03", "close": 10.39, "volume": 496957.0}, {"date": "2019-01-04", "close": 10.56, "volume": 374771.0}, {"date": "2019-01-07", "close": 10.68, "volume": 560460.0}, {"date": "2019-01-08", "close": 10.84, "volume": 475120.0}, {"date": "2019-01-09", "close": 10.95, "volume": 498149.0}, {"date": "2019-01-10", "close": 10.97, "volume": 471312.0}, {"date": "2019-01-11", "close": 10.91, "volume": 399736.0}, {"date": "2019-01-14", "close": 10.9, "volume": 495634.0}, {"date": "2019-01-15", "close": 10.9, "volume": 383241.0}, {"date": "2019-01-16", "close": 10.9, "volume": 291804.0}, {"date": "2019-01-17", "close": 10.99, "volume": 497012.0}, {"date": "2019-01-18", "close": 10.99, "volume": 337172.0}, {"date": "2019-01-22", "close": 11.01, "volume": 396411.0}, {"date": "2019-01-23", "close": 10.94, "volume": 430857.0}, {"date": "2019-01-24", "close": 10.99, "volume": 352550.0}, {"date": "2019-01-25", "close": 10.99, "volume": 387523.0}, {"date": "2019-01-28", "close": 11.09, "volume": 688960.0}, {"date": "2019-01-29", "close": 11.12, "volume": 559751.0}, {"date": "2019-01-30", "close": 11.06, "volume": 321765.0}, {"date": "2019-01-31", "close": 11.07, "volume": 620772.0}, {"date": "2019-02-01", "close": 11.06, "volume": 205541.0}, {"date": "2019-02-04", "close": 11.1, "volume": 368093.0}, {"date": "2019-02-05", "close": 11.15, "volume": 260474.0}, {"date": "2019-02-06", "close": 11.16, "volume": 271117.0}, {"date": "2019-02-07", "close": 11.19, "volume": 280189.0}, {"date": "2019-02-08", "close": 11.22, "volume": 302309.0}, {"date": "2019-02-11", "close": 11.29, "volume": 387654.0}, {"date": "2019-02-12", "close": 11.23, "volume": 373786.0}, {"date": "2019-02-13", "close": 11.17, "volume": 345286.0}, {"date": "2019-02-14", "close": 11.22, "volume": 246297.0}, {"date": "2019-02-15", "close": 11.21, "volume": 228325.0}, {"date": "2019-02-19", "close": 11.26, "volume": 401176.0}, {"date": "2019-02-20", "close": 11.28, "volume": 287789.0}, {"date": "2019-02-21", "close": 11.28, "volume": 229475.0}, {"date": "2019-02-22", "close": 11.29, "volume": 308024.0}, {"date": "2019-02-25", "close": 11.3, "volume": 267330.0}, {"date": "2019-02-26", "close": 11.28, "volume": 465085.0}, {"date": "2019-02-27", "close": 11.24, "volume": 395034.0}, {"date": "2019-02-28", "close": 11.32, "volume": 709492.0}, {"date": "2019-03-01", "close": 11.41, "volume": 924232.0}, {"date": "2019-03-04", "close": 11.51, "volume": 923784.0}, {"date": "2019-03-05", "close": 11.56, "volume": 715582.0}, {"date": "2019-03-06", "close": 11.5, "volume": 476660.0}, {"date": "2019-03-07", "close": 11.49, "volume": 321883.0}, {"date": "2019-03-08", "close": 11.43, "volume": 356873.0}, {"date": "2019-03-11", "close": 11.48, "volume": 479531.0}, {"date": "2019-03-12", "close": 11.47, "volume": 377494.0}, {"date": "2019-03-13", "close": 11.49, "volume": 319116.0}, {"date": "2019-03-14", "close": 11.53, "volume": 254545.0}, {"date": "2019-03-15", "close": 11.58, "volume": 432121.0}, {"date": "2019-03-18", "close": 11.52, "volume": 348684.0}, {"date": "2019-03-19", "close": 11.49, "volume": 308133.0}, {"date": "2019-03-20", "close": 11.54, "volume": 345603.0}, {"date": "2019-03-21", "close": 11.65, "volume": 483610.0}, {"date": "2019-03-22", "close": 11.6, "volume": 436725.0}, {"date": "2019-03-25", "close": 11.58, "volume": 273010.0}, {"date": "2019-03-26", "close": 11.64, "volume": 317529.0}, {"date": "2019-03-27", "close": 11.63, "volume": 287322.0}, {"date": "2019-03-28", "close": 11.57, "volume": 344464.0}, {"date": "2019-03-29", "close": 11.53, "volume": 279282.0}, {"date": "2019-04-01", "close": 11.46, "volume": 328347.0}, {"date": "2019-04-02", "close": 11.48, "volume": 370752.0}, {"date": "2019-04-03", "close": 11.38, "volume": 233252.0}, {"date": "2019-04-04", "close": 11.41, "volume": 190506.0}, {"date": "2019-04-05", "close": 11.44, "volume": 205486.0}, {"date": "2019-04-08", "close": 11.46, "volume": 257636.0}, {"date": "2019-04-09", "close": 11.59, "volume": 234824.0}, {"date": "2019-04-10", "close": 11.61, "volume": 401448.0}, {"date": "2019-04-11", "close": 11.58, "volume": 396536.0}, {"date": "2019-04-12", "close": 11.53, "volume": 244008.0}, {"date": "2019-04-15", "close": 11.54, "volume": 216308.0}, {"date": "2019-04-16", "close": 11.53, "volume": 298288.0}, {"date": "2019-04-17", "close": 11.52, "volume": 295725.0}, {"date": "2019-04-18", "close": 11.54, "volume": 259333.0}, {"date": "2019-04-22", "close": 11.55, "volume": 391530.0}, {"date": "2019-04-23", "close": 11.54, "volume": 304642.0}, {"date": "2019-04-24", "close": 11.56, "volume": 325649.0}, {"date": "2019-04-25", "close": 11.56, "volume": 239365.0}, {"date": "2019-04-26", "close": 11.59, "volume": 246573.0}, {"date": "2019-04-29", "close": 11.57, "volume": 347246.0}, {"date": "2019-04-30", "close": 11.64, "volume": 266290.0}, {"date": "2019-05-01", "close": 11.59, "volume": 198213.0}, {"date": "2019-05-02", "close": 11.56, "volume": 230484.0}, {"date": "2019-05-03", "close": 11.59, "volume": 290620.0}, {"date": "2019-05-06", "close": 11.55, "volume": 197902.0}, {"date": "2019-05-07", "close": 11.59, "volume": 316544.0}, {"date": "2019-05-08", "close": 11.59, "volume": 270127.0}, {"date": "2019-05-09", "close": 11.57, "volume": 277464.0}, {"date": "2019-05-10", "close": 11.65, "volume": 443193.0}, {"date": "2019-05-13", "close": 11.59, "volume": 385702.0}, {"date": "2019-05-14", "close": 11.63, "volume": 279713.0}, {"date": "2019-05-15", "close": 11.6, "volume": 346664.0}, {"date": "2019-05-16", "close": 11.63, "volume": 183056.0}, {"date": "2019-05-17", "close": 11.66, "volume": 283688.0}, {"date": "2019-05-20", "close": 11.68, "volume": 293556.0}, {"date": "2019-05-21", "close": 11.69, "volume": 265980.0}, {"date": "2019-05-22", "close": 11.72, "volume": 271906.0}, {"date": "2019-05-23", "close": 11.69, "volume": 194955.0}, {"date": "2019-05-24", "close": 11.77, "volume": 377681.0}, {"date": "2019-05-28", "close": 11.72, "volume": 398177.0}, {"date": "2019-05-29", "close": 11.67, "volume": 469205.0}, {"date": "2019-05-30", "close": 11.5, "volume": 472792.0}, {"date": "2019-05-31", "close": 11.41, "volume": 511604.0}, {"date": "2019-06-03", "close": 11.55, "volume": 382417.0}, {"date": "2019-06-04", "close": 11.58, "volume": 277663.0}, {"date": "2019-06-05", "close": 11.68, "volume": 331095.0}, {"date": "2019-06-06", "close": 11.62, "volume": 305834.0}, {"date": "2019-06-07", "close": 11.75, "volume": 293322.0}, {"date": "2019-06-10", "close": 11.86, "volume": 545388.0}, {"date": "2019-06-11", "close": 11.67, "volume": 483085.0}, {"date": "2019-06-12", "close": 11.72, "volume": 260545.0}, {"date": "2019-06-13", "close": 11.72, "volume": 124753.0}, {"date": "2019-06-14", "close": 11.76, "volume": 255297.0}, {"date": "2019-06-17", "close": 11.79, "volume": 208179.0}, {"date": "2019-06-18", "close": 11.72, "volume": 300516.0}, {"date": "2019-06-19", "close": 11.81, "volume": 464781.0}, {"date": "2019-06-20", "close": 11.79, "volume": 367116.0}, {"date": "2019-06-21", "close": 11.76, "volume": 358949.0}, {"date": "2019-06-24", "close": 11.84, "volume": 375557.0}, {"date": "2019-06-25", "close": 11.84, "volume": 357556.0}, {"date": "2019-06-26", "close": 11.86, "volume": 559814.0}, {"date": "2019-06-27", "close": 11.78, "volume": 233969.0}, {"date": "2019-06-28", "close": 11.82, "volume": 210202.0}, {"date": "2019-07-01", "close": 11.77, "volume": 276814.0}, {"date": "2019-07-02", "close": 11.88, "volume": 246872.0}, {"date": "2019-07-03", "close": 11.89, "volume": 191941.0}, {"date": "2019-07-05", "close": 11.94, "volume": 140535.0}, {"date": "2019-07-08", "close": 11.97, "volume": 233473.0}, {"date": "2019-07-09", "close": 11.94, "volume": 267150.0}, {"date": "2019-07-10", "close": 11.99, "volume": 518934.0}, {"date": "2019-07-11", "close": 11.93, "volume": 363237.0}, {"date": "2019-07-12", "close": 11.9, "volume": 246197.0}, {"date": "2019-07-15", "close": 11.94, "volume": 239146.0}, {"date": "2019-07-16", "close": 11.97, "volume": 264899.0}, {"date": "2019-07-17", "close": 11.99, "volume": 319871.0}, {"date": "2019-07-18", "close": 11.91, "volume": 362292.0}, {"date": "2019-07-19", "close": 11.98, "volume": 265063.0}, {"date": "2019-07-22", "close": 12.0, "volume": 254730.0}, {"date": "2019-07-23", "close": 11.99, "volume": 187835.0}, {"date": "2019-07-24", "close": 12.03, "volume": 197442.0}, {"date": "2019-07-25", "close": 12.1, "volume": 452969.0}, {"date": "2019-07-26", "close": 12.205, "volume": 566778.0}, {"date": "2019-07-29", "close": 12.15, "volume": 299994.0}, {"date": "2019-07-30", "close": 12.05, "volume": 255325.0}, {"date": "2019-07-31", "close": 12.08, "volume": 292348.0}, {"date": "2019-08-01", "close": 12.19, "volume": 299944.0}, {"date": "2019-08-02", "close": 12.14, "volume": 244526.0}, {"date": "2019-08-05", "close": 12.02, "volume": 569302.0}, {"date": "2019-08-06", "close": 12.16, "volume": 365618.0}, {"date": "2019-08-07", "close": 12.13, "volume": 235983.0}, {"date": "2019-08-08", "close": 12.18, "volume": 322937.0}, {"date": "2019-08-09", "close": 12.27, "volume": 311722.0}, {"date": "2019-08-12", "close": 12.43, "volume": 553154.0}, {"date": "2019-08-13", "close": 12.38, "volume": 325564.0}, {"date": "2019-08-14", "close": 12.22, "volume": 372528.0}, {"date": "2019-08-15", "close": 12.31, "volume": 312299.0}, {"date": "2019-08-16", "close": 12.36, "volume": 421595.0}, {"date": "2019-08-19", "close": 12.37, "volume": 384871.0}, {"date": "2019-08-20", "close": 12.39, "volume": 338890.0}, {"date": "2019-08-21", "close": 12.41, "volume": 355117.0}, {"date": "2019-08-22", "close": 12.55, "volume": 407773.0}, {"date": "2019-08-23", "close": 12.49, "volume": 359983.0}, {"date": "2019-08-26", "close": 12.81, "volume": 576132.0}, {"date": "2019-08-27", "close": 12.53, "volume": 546239.0}, {"date": "2019-08-28", "close": 12.45, "volume": 508048.0}, {"date": "2019-08-29", "close": 12.55, "volume": 302996.0}, {"date": "2019-08-30", "close": 12.54, "volume": 263365.0}, {"date": "2019-09-03", "close": 12.63, "volume": 300744.0}, {"date": "2019-09-04", "close": 12.65, "volume": 385244.0}, {"date": "2019-09-05", "close": 12.75, "volume": 425979.0}, {"date": "2019-09-06", "close": 12.88, "volume": 570430.0}, {"date": "2019-09-09", "close": 12.8, "volume": 491026.0}, {"date": "2019-09-10", "close": 12.84, "volume": 516611.0}, {"date": "2019-09-11", "close": 12.865, "volume": 412951.0}, {"date": "2019-09-12", "close": 12.79, "volume": 460150.0}, {"date": "2019-09-13", "close": 12.75, "volume": 447009.0}, {"date": "2019-09-16", "close": 12.68, "volume": 326956.0}, {"date": "2019-09-17", "close": 12.78, "volume": 321631.0}, {"date": "2019-09-18", "close": 12.75, "volume": 241494.0}, {"date": "2019-09-19", "close": 12.84, "volume": 343068.0}, {"date": "2019-09-20", "close": 12.9, "volume": 290975.0}, {"date": "2019-09-23", "close": 12.93, "volume": 406574.0}, {"date": "2019-09-24", "close": 12.99, "volume": 334238.0}, {"date": "2019-09-25", "close": 12.95, "volume": 356850.0}, {"date": "2019-09-26", "close": 12.95, "volume": 286678.0}, {"date": "2019-09-27", "close": 12.93, "volume": 238795.0}, {"date": "2019-09-30", "close": 12.86, "volume": 266528.0}, {"date": "2019-10-01", "close": 12.81, "volume": 246255.0}, {"date": "2019-10-02", "close": 12.61, "volume": 530140.0}, {"date": "2019-10-03", "close": 12.79, "volume": 243328.0}, {"date": "2019-10-04", "close": 12.93, "volume": 319131.0}, {"date": "2019-10-07", "close": 12.9, "volume": 193695.0}, {"date": "2019-10-08", "close": 12.7, "volume": 364655.0}, {"date": "2019-10-09", "close": 12.76, "volume": 251039.0}, {"date": "2019-10-10", "close": 12.8, "volume": 304719.0}, {"date": "2019-10-11", "close": 12.73, "volume": 379724.0}, {"date": "2019-10-14", "close": 12.76, "volume": 379188.0}, {"date": "2019-10-15", "close": 12.74, "volume": 289701.0}, {"date": "2019-10-16", "close": 12.74, "volume": 250276.0}, {"date": "2019-10-17", "close": 12.67, "volume": 358232.0}, {"date": "2019-10-18", "close": 12.74, "volume": 242072.0}, {"date": "2019-10-21", "close": 12.82, "volume": 278127.0}, {"date": "2019-10-22", "close": 12.88, "volume": 219443.0}, {"date": "2019-10-23", "close": 12.87, "volume": 218690.0}, {"date": "2019-10-24", "close": 12.9, "volume": 164568.0}, {"date": "2019-10-25", "close": 12.9, "volume": 484483.0}, {"date": "2019-10-28", "close": 12.82, "volume": 484588.0}, {"date": "2019-10-29", "close": 12.81, "volume": 399026.0}, {"date": "2019-10-30", "close": 12.77, "volume": 350688.0}, {"date": "2019-10-31", "close": 12.77, "volume": 253469.0}, {"date": "2019-11-01", "close": 12.86, "volume": 182125.0}, {"date": "2019-11-04", "close": 12.75, "volume": 388034.0}, {"date": "2019-11-05", "close": 12.54, "volume": 513562.0}, {"date": "2019-11-06", "close": 12.15, "volume": 1947837.0}, {"date": "2019-11-07", "close": 12.24, "volume": 606622.0}, {"date": "2019-11-08", "close": 12.36, "volume": 297983.0}, {"date": "2019-11-11", "close": 12.34, "volume": 147257.0}, {"date": "2019-11-12", "close": 12.4, "volume": 506983.0}, {"date": "2019-11-13", "close": 12.56, "volume": 501113.0}, {"date": "2019-11-14", "close": 12.51, "volume": 439913.0}, {"date": "2019-11-15", "close": 12.5, "volume": 281210.0}, {"date": "2019-11-18", "close": 12.45, "volume": 323961.0}, {"date": "2019-11-19", "close": 12.49, "volume": 284593.0}, {"date": "2019-11-20", "close": 12.52, "volume": 279409.0}, {"date": "2019-11-21", "close": 12.78, "volume": 572985.0}, {"date": "2019-11-22", "close": 12.79, "volume": 628459.0}, {"date": "2019-11-25", "close": 12.85, "volume": 362681.0}, {"date": "2019-11-26", "close": 12.87, "volume": 310151.0}, {"date": "2019-11-27", "close": 12.77, "volume": 201048.0}, {"date": "2019-11-29", "close": 12.745, "volume": 120870.0}, {"date": "2019-12-02", "close": 12.62, "volume": 293732.0}, {"date": "2019-12-03", "close": 12.67, "volume": 329564.0}, {"date": "2019-12-04", "close": 12.71, "volume": 274083.0}, {"date": "2019-12-05", "close": 12.76, "volume": 283050.0}, {"date": "2019-12-06", "close": 12.8, "volume": 331873.0}, {"date": "2019-12-09", "close": 12.76, "volume": 217450.0}, {"date": "2019-12-10", "close": 12.88, "volume": 413455.0}, {"date": "2019-12-11", "close": 12.87, "volume": 346433.0}, {"date": "2019-12-12", "close": 12.87, "volume": 241415.0}, {"date": "2019-12-13", "close": 12.8, "volume": 272103.0}, {"date": "2019-12-16", "close": 12.82, "volume": 293745.0}, {"date": "2019-12-17", "close": 12.91, "volume": 325503.0}, {"date": "2019-12-18", "close": 12.89, "volume": 276395.0}, {"date": "2019-12-19", "close": 12.83, "volume": 292759.0}, {"date": "2019-12-20", "close": 12.95, "volume": 346383.0}, {"date": "2019-12-23", "close": 12.93, "volume": 291320.0}, {"date": "2019-12-24", "close": 12.98, "volume": 120315.0}, {"date": "2019-12-26", "close": 12.92, "volume": 290159.0}, {"date": "2019-12-27", "close": 12.93, "volume": 286968.0}, {"date": "2019-12-30", "close": 12.82, "volume": 282973.0}, {"date": "2019-12-31", "close": 12.77, "volume": 259610.0}, {"date": "2020-01-02", "close": 12.66, "volume": 358331.0}, {"date": "2020-01-03", "close": 12.78, "volume": 515969.0}, {"date": "2020-01-06", "close": 12.84, "volume": 264341.0}, {"date": "2020-01-07", "close": 12.73, "volume": 273950.0}, {"date": "2020-01-08", "close": 12.76, "volume": 383861.0}, {"date": "2020-01-09", "close": 12.74, "volume": 374283.0}, {"date": "2020-01-10", "close": 12.76, "volume": 330761.0}, {"date": "2020-01-13", "close": 12.85, "volume": 440255.0}, {"date": "2020-01-14", "close": 12.85, "volume": 326275.0}, {"date": "2020-01-15", "close": 12.87, "volume": 424032.0}, {"date": "2020-01-16", "close": 12.86, "volume": 436081.0}, {"date": "2020-01-17", "close": 12.84, "volume": 343381.0}, {"date": "2020-01-21", "close": 12.93, "volume": 285340.0}, {"date": "2020-01-22", "close": 12.89, "volume": 406796.0}, {"date": "2020-01-23", "close": 12.92, "volume": 300618.0}, {"date": "2020-01-24", "close": 12.93, "volume": 403061.0}, {"date": "2020-01-27", "close": 12.85, "volume": 372407.0}, {"date": "2020-01-28", "close": 12.92, "volume": 337735.0}, {"date": "2020-01-29", "close": 12.93, "volume": 275845.0}, {"date": "2020-01-30", "close": 12.85, "volume": 324654.0}, {"date": "2020-01-31", "close": 12.78, "volume": 272886.0}, {"date": "2020-02-03", "close": 12.84, "volume": 260576.0}, {"date": "2020-02-04", "close": 12.88, "volume": 229061.0}, {"date": "2020-02-05", "close": 12.92, "volume": 238858.0}, {"date": "2020-02-06", "close": 12.9, "volume": 289416.0}, {"date": "2020-02-07", "close": 12.91, "volume": 195310.0}, {"date": "2020-02-10", "close": 12.94, "volume": 352267.0}, {"date": "2020-02-11", "close": 13.12, "volume": 1120090.0}, {"date": "2020-02-12", "close": 13.08, "volume": 232008.0}, {"date": "2020-02-13", "close": 13.07, "volume": 392245.0}, {"date": "2020-02-14", "close": 13.1, "volume": 267476.0}, {"date": "2020-02-18", "close": 13.01, "volume": 379559.0}, {"date": "2020-02-19", "close": 12.99, "volume": 265807.0}, {"date": "2020-02-20", "close": 12.99, "volume": 232141.0}, {"date": "2020-02-21", "close": 13.04, "volume": 308572.0}, {"date": "2020-02-24", "close": 12.99, "volume": 473044.0}, {"date": "2020-02-25", "close": 13.01, "volume": 715323.0}, {"date": "2020-02-26", "close": 13.01, "volume": 624417.0}, {"date": "2020-02-27", "close": 12.2, "volume": 2402970.0}, {"date": "2020-02-28", "close": 11.18, "volume": 3338313.0}, {"date": "2020-03-02", "close": 12.1, "volume": 1361422.0}, {"date": "2020-03-03", "close": 12.19, "volume": 722864.0}, {"date": "2020-03-04", "close": 12.45, "volume": 507503.0}, {"date": "2020-03-05", "close": 12.39, "volume": 405298.0}, {"date": "2020-03-06", "close": 12.18, "volume": 603674.0}, {"date": "2020-03-09", "close": 11.8, "volume": 879708.0}, {"date": "2020-03-10", "close": 11.55, "volume": 875321.0}, {"date": "2020-03-11", "close": 10.98, "volume": 1466200.0}, {"date": "2020-03-12", "close": 9.83, "volume": 2720645.0}, {"date": "2020-03-13", "close": 10.82, "volume": 1251041.0}, {"date": "2020-03-16", "close": 9.86, "volume": 1185249.0}, {"date": "2020-03-17", "close": 10.02, "volume": 1290529.0}, {"date": "2020-03-18", "close": 9.36, "volume": 1796526.0}, {"date": "2020-03-19", "close": 9.19, "volume": 1305537.0}, {"date": "2020-03-20", "close": 8.95, "volume": 1226996.0}, {"date": "2020-03-23", "close": 7.89, "volume": 3094405.0}, {"date": "2020-03-24", "close": 9.18, "volume": 1940015.0}, {"date": "2020-03-25", "close": 9.29, "volume": 1526357.0}, {"date": "2020-03-26", "close": 10.06, "volume": 1119643.0}, {"date": "2020-03-27", "close": 10.05, "volume": 705867.0}, {"date": "2020-03-30", "close": 10.0, "volume": 493522.0}, {"date": "2020-03-31", "close": 9.79, "volume": 464592.0}, {"date": "2020-04-01", "close": 9.24, "volume": 896361.0}, {"date": "2020-04-02", "close": 9.3, "volume": 595891.0}, {"date": "2020-04-03", "close": 9.01, "volume": 837183.0}, {"date": "2020-04-06", "close": 9.59, "volume": 735219.0}, {"date": "2020-04-07", "close": 9.97, "volume": 1025956.0}, {"date": "2020-04-08", "close": 10.23, "volume": 881751.0}, {"date": "2020-04-09", "close": 10.72, "volume": 889649.0}, {"date": "2020-04-13", "close": 10.63, "volume": 666425.0}, {"date": "2020-04-14", "close": 10.85, "volume": 580140.0}, {"date": "2020-04-15", "close": 10.6, "volume": 395178.0}, {"date": "2020-04-16", "close": 10.58, "volume": 318969.0}, {"date": "2020-04-17", "close": 10.78, "volume": 342159.0}, {"date": "2020-04-20", "close": 10.59, "volume": 344130.0}, {"date": "2020-04-21", "close": 10.55, "volume": 319109.0}, {"date": "2020-04-22", "close": 10.46, "volume": 383649.0}, {"date": "2020-04-23", "close": 10.44, "volume": 266355.0}, {"date": "2020-04-24", "close": 10.64, "volume": 243455.0}, {"date": "2020-04-27", "close": 10.92, "volume": 326204.0}, {"date": "2020-04-28", "close": 11.22, "volume": 453220.0}, {"date": "2020-04-29", "close": 11.04, "volume": 363662.0}, {"date": "2020-04-30", "close": 10.87, "volume": 274152.0}, {"date": "2020-05-01", "close": 10.34, "volume": 1066102.0}, {"date": "2020-05-04", "close": 10.22, "volume": 614324.0}, {"date": "2020-05-05", "close": 10.28, "volume": 435334.0}, {"date": "2020-05-06", "close": 10.11, "volume": 464705.0}, {"date": "2020-05-07", "close": 10.26, "volume": 280509.0}, {"date": "2020-05-08", "close": 10.46, "volume": 265921.0}, {"date": "2020-05-11", "close": 10.69, "volume": 373237.0}, {"date": "2020-05-12", "close": 10.76, "volume": 373331.0}, {"date": "2020-05-13", "close": 10.42, "volume": 751060.0}, {"date": "2020-05-14", "close": 10.41, "volume": 444906.0}, {"date": "2020-05-15", "close": 10.33, "volume": 248672.0}, {"date": "2020-05-18", "close": 10.53, "volume": 393074.0}, {"date": "2020-05-19", "close": 10.59, "volume": 278528.0}, {"date": "2020-05-20", "close": 10.62, "volume": 420713.0}, {"date": "2020-05-21", "close": 10.74, "volume": 405251.0}, {"date": "2020-05-22", "close": 10.72, "volume": 287434.0}, {"date": "2020-05-26", "close": 10.82, "volume": 556675.0}, {"date": "2020-05-27", "close": 11.21, "volume": 619847.0}, {"date": "2020-05-28", "close": 11.18, "volume": 500366.0}, {"date": "2020-05-29", "close": 11.13, "volume": 297742.0}, {"date": "2020-06-01", "close": 11.21, "volume": 321406.0}, {"date": "2020-06-02", "close": 11.44, "volume": 320956.0}, {"date": "2020-06-03", "close": 11.39, "volume": 344839.0}, {"date": "2020-06-04", "close": 11.38, "volume": 185555.0}, {"date": "2020-06-05", "close": 11.33, "volume": 478351.0}, {"date": "2020-06-08", "close": 11.64, "volume": 338809.0}, {"date": "2020-06-09", "close": 11.53, "volume": 379475.0}, {"date": "2020-06-10", "close": 11.74, "volume": 479117.0}, {"date": "2020-06-11", "close": 11.21, "volume": 822628.0}, {"date": "2020-06-12", "close": 11.12, "volume": 597378.0}, {"date": "2020-06-15", "close": 11.16, "volume": 327653.0}, {"date": "2020-06-16", "close": 11.3, "volume": 265431.0}, {"date": "2020-06-17", "close": 11.19, "volume": 225295.0}, {"date": "2020-06-18", "close": 11.04, "volume": 318189.0}, {"date": "2020-06-19", "close": 11.07, "volume": 247574.0}, {"date": "2020-06-22", "close": 11.18, "volume": 314195.0}, {"date": "2020-06-23", "close": 11.06, "volume": 463287.0}, {"date": "2020-06-24", "close": 11.02, "volume": 502868.0}, {"date": "2020-06-25", "close": 11.02, "volume": 301228.0}, {"date": "2020-06-26", "close": 10.98, "volume": 601169.0}, {"date": "2020-06-29", "close": 10.86, "volume": 370963.0}, {"date": "2020-06-30", "close": 10.88, "volume": 285168.0}, {"date": "2020-07-01", "close": 11.05, "volume": 259762.0}, {"date": "2020-07-02", "close": 11.11, "volume": 251865.0}, {"date": "2020-07-06", "close": 11.01, "volume": 313898.0}, {"date": "2020-07-07", "close": 10.97, "volume": 270173.0}, {"date": "2020-07-08", "close": 10.94, "volume": 278056.0}, {"date": "2020-07-09", "close": 10.9, "volume": 558189.0}, {"date": "2020-07-10", "close": 11.12, "volume": 366323.0}, {"date": "2020-07-13", "close": 10.9, "volume": 564344.0}, {"date": "2020-07-14", "close": 10.98, "volume": 445077.0}, {"date": "2020-07-15", "close": 10.91, "volume": 330775.0}, {"date": "2020-07-16", "close": 10.93, "volume": 303148.0}, {"date": "2020-07-17", "close": 10.94, "volume": 261783.0}, {"date": "2020-07-20", "close": 10.88, "volume": 470357.0}, {"date": "2020-07-21", "close": 10.91, "volume": 299200.0}, {"date": "2020-07-22", "close": 10.89, "volume": 362294.0}, {"date": "2020-07-23", "close": 10.89, "volume": 208965.0}, {"date": "2020-07-24", "close": 10.93, "volume": 421320.0}, {"date": "2020-07-27", "close": 10.94, "volume": 325357.0}, {"date": "2020-07-28", "close": 10.98, "volume": 258685.0}, {"date": "2020-07-29", "close": 11.0, "volume": 484077.0}, {"date": "2020-07-30", "close": 10.87, "volume": 410428.0}, {"date": "2020-07-31", "close": 10.82, "volume": 325664.0}, {"date": "2020-08-03", "close": 10.88, "volume": 309386.0}, {"date": "2020-08-04", "close": 10.9, "volume": 272383.0}, {"date": "2020-08-05", "close": 10.89, "volume": 299720.0}, {"date": "2020-08-06", "close": 10.91, "volume": 419356.0}, {"date": "2020-08-07", "close": 10.95, "volume": 245431.0}, {"date": "2020-08-10", "close": 10.98, "volume": 429806.0}, {"date": "2020-08-11", "close": 10.94, "volume": 488691.0}, {"date": "2020-08-12", "close": 10.88, "volume": 441309.0}, {"date": "2020-08-13", "close": 10.92, "volume": 349268.0}, {"date": "2020-08-14", "close": 10.89, "volume": 353909.0}, {"date": "2020-08-17", "close": 10.78, "volume": 487602.0}, {"date": "2020-08-18", "close": 10.77, "volume": 428556.0}, {"date": "2020-08-19", "close": 10.72, "volume": 438977.0}, {"date": "2020-08-20", "close": 10.72, "volume": 327668.0}, {"date": "2020-08-21", "close": 10.44, "volume": 862736.0}, {"date": "2020-08-24", "close": 10.4, "volume": 648528.0}, {"date": "2020-08-25", "close": 10.49, "volume": 571353.0}, {"date": "2020-08-26", "close": 10.45, "volume": 426580.0}, {"date": "2020-08-27", "close": 10.3, "volume": 561740.0}, {"date": "2020-08-28", "close": 10.19, "volume": 460703.0}, {"date": "2020-08-31", "close": 10.38, "volume": 469862.0}, {"date": "2020-09-01", "close": 10.35, "volume": 345472.0}, {"date": "2020-09-02", "close": 10.38, "volume": 548109.0}, {"date": "2020-09-03", "close": 10.1, "volume": 923467.0}, {"date": "2020-09-04", "close": 10.12, "volume": 668279.0}, {"date": "2020-09-08", "close": 10.21, "volume": 488289.0}, {"date": "2020-09-09", "close": 10.49, "volume": 420082.0}, {"date": "2020-09-10", "close": 10.47, "volume": 395929.0}, {"date": "2020-09-11", "close": 10.25, "volume": 529319.0}, {"date": "2020-09-14", "close": 10.29, "volume": 364998.0}, {"date": "2020-09-15", "close": 10.48, "volume": 310890.0}, {"date": "2020-09-16", "close": 10.35, "volume": 368747.0}, {"date": "2020-09-17", "close": 10.39, "volume": 312809.0}, {"date": "2020-09-18", "close": 10.27, "volume": 241755.0}, {"date": "2020-09-21", "close": 10.22, "volume": 575546.0}, {"date": "2020-09-22", "close": 10.15, "volume": 408717.0}, {"date": "2020-09-23", "close": 10.02, "volume": 639902.0}, {"date": "2020-09-24", "close": 10.03, "volume": 544972.0}, {"date": "2020-09-25", "close": 10.21, "volume": 413570.0}, {"date": "2020-09-28", "close": 10.14, "volume": 443349.0}, {"date": "2020-09-29", "close": 10.06, "volume": 352665.0}, {"date": "2020-09-30", "close": 10.04, "volume": 374942.0}, {"date": "2020-10-01", "close": 10.05, "volume": 466162.0}, {"date": "2020-10-02", "close": 10.13, "volume": 573356.0}, {"date": "2020-10-05", "close": 10.09, "volume": 331028.0}, {"date": "2020-10-06", "close": 9.92, "volume": 738713.0}, {"date": "2020-10-07", "close": 10.07, "volume": 477417.0}, {"date": "2020-10-08", "close": 10.17, "volume": 454139.0}, {"date": "2020-10-09", "close": 10.17, "volume": 376769.0}, {"date": "2020-10-12", "close": 10.25, "volume": 358171.0}, {"date": "2020-10-13", "close": 10.26, "volume": 499639.0}, {"date": "2020-10-14", "close": 10.12, "volume": 472842.0}, {"date": "2020-10-15", "close": 10.11, "volume": 333759.0}, {"date": "2020-10-16", "close": 10.15, "volume": 321160.0}, {"date": "2020-10-19", "close": 10.04, "volume": 409349.0}, {"date": "2020-10-20", "close": 10.04, "volume": 368368.0}, {"date": "2020-10-21", "close": 10.035, "volume": 376843.0}, {"date": "2020-10-22", "close": 10.09, "volume": 228623.0}, {"date": "2020-10-23", "close": 10.07, "volume": 368577.0}, {"date": "2020-10-26", "close": 10.02, "volume": 493638.0}, {"date": "2020-10-27", "close": 10.05, "volume": 536864.0}, {"date": "2020-10-28", "close": 9.97, "volume": 654939.0}, {"date": "2020-10-29", "close": 10.08, "volume": 580103.0}, {"date": "2020-10-30", "close": 9.99, "volume": 443707.0}, {"date": "2020-11-02", "close": 10.01, "volume": 405180.0}, {"date": "2020-11-03", "close": 10.07, "volume": 359502.0}, {"date": "2020-11-04", "close": 10.01, "volume": 349283.0}, {"date": "2020-11-05", "close": 10.03, "volume": 459217.0}, {"date": "2020-11-06", "close": 10.06, "volume": 424202.0}, {"date": "2020-11-09", "close": 10.1, "volume": 965283.0}, {"date": "2020-11-10", "close": 10.25, "volume": 847852.0}, {"date": "2020-11-11", "close": 10.41, "volume": 633161.0}, {"date": "2020-11-12", "close": 10.27, "volume": 448319.0}, {"date": "2020-11-13", "close": 10.37, "volume": 482894.0}, {"date": "2020-11-16", "close": 10.48, "volume": 438820.0}, {"date": "2020-11-17", "close": 10.39, "volume": 285821.0}, {"date": "2020-11-18", "close": 10.41, "volume": 379675.0}, {"date": "2020-11-19", "close": 10.44, "volume": 273120.0}, {"date": "2020-11-20", "close": 10.46, "volume": 293819.0}, {"date": "2020-11-23", "close": 10.55, "volume": 365899.0}, {"date": "2020-11-24", "close": 10.58, "volume": 598592.0}, {"date": "2020-11-25", "close": 10.58, "volume": 364901.0}, {"date": "2020-11-27", "close": 10.49, "volume": 221841.0}, {"date": "2020-11-30", "close": 10.43, "volume": 562632.0}, {"date": "2020-12-01", "close": 10.47, "volume": 372487.0}, {"date": "2020-12-02", "close": 10.45, "volume": 415420.0}, {"date": "2020-12-03", "close": 10.39, "volume": 532159.0}, {"date": "2020-12-04", "close": 10.35, "volume": 644049.0}, {"date": "2020-12-07", "close": 10.32, "volume": 447899.0}, {"date": "2020-12-08", "close": 10.32, "volume": 386101.0}, {"date": "2020-12-09", "close": 10.39, "volume": 445484.0}, {"date": "2020-12-10", "close": 10.27, "volume": 682771.0}, {"date": "2020-12-11", "close": 10.29, "volume": 454599.0}, {"date": "2020-12-14", "close": 10.28, "volume": 603787.0}, {"date": "2020-12-15", "close": 10.33, "volume": 405961.0}, {"date": "2020-12-16", "close": 10.4, "volume": 454673.0}, {"date": "2020-12-17", "close": 10.36, "volume": 364146.0}, {"date": "2020-12-18", "close": 10.37, "volume": 562535.0}, {"date": "2020-12-21", "close": 10.44, "volume": 667369.0}, {"date": "2020-12-22", "close": 10.27, "volume": 465969.0}, {"date": "2020-12-23", "close": 10.29, "volume": 445671.0}, {"date": "2020-12-24", "close": 10.32, "volume": 234939.0}, {"date": "2020-12-28", "close": 10.31, "volume": 561761.0}, {"date": "2020-12-29", "close": 10.32, "volume": 595762.0}, {"date": "2020-12-30", "close": 10.25, "volume": 403935.0}, {"date": "2020-12-31", "close": 10.26, "volume": 528141.0}, {"date": "2021-01-04", "close": 10.1, "volume": 1075637.0}, {"date": "2021-01-05", "close": 10.17, "volume": 481618.0}, {"date": "2021-01-06", "close": 10.18, "volume": 532469.0}, {"date": "2021-01-07", "close": 10.17, "volume": 495335.0}, {"date": "2021-01-08", "close": 10.18, "volume": 687936.0}, {"date": "2021-01-11", "close": 10.26, "volume": 704298.0}, {"date": "2021-01-12", "close": 10.24, "volume": 596330.0}, {"date": "2021-01-13", "close": 10.28, "volume": 407697.0}, {"date": "2021-01-14", "close": 10.28, "volume": 582825.0}, {"date": "2021-01-15", "close": 10.25, "volume": 469951.0}, {"date": "2021-01-19", "close": 10.28, "volume": 612043.0}, {"date": "2021-01-20", "close": 10.41, "volume": 537505.0}, {"date": "2021-01-21", "close": 10.33, "volume": 586629.0}, {"date": "2021-01-22", "close": 10.37, "volume": 488141.0}, {"date": "2021-01-25", "close": 10.4, "volume": 491223.0}, {"date": "2021-01-26", "close": 10.48, "volume": 536389.0}, {"date": "2021-01-27", "close": 10.41, "volume": 637632.0}, {"date": "2021-01-28", "close": 10.37, "volume": 437590.0}, {"date": "2021-01-29", "close": 10.33, "volume": 589054.0}, {"date": "2021-02-01", "close": 10.26, "volume": 538313.0}, {"date": "2021-02-02", "close": 10.27, "volume": 516804.0}, {"date": "2021-02-03", "close": 10.28, "volume": 349227.0}, {"date": "2021-02-04", "close": 10.31, "volume": 522016.0}, {"date": "2021-02-05", "close": 10.31, "volume": 369651.0}, {"date": "2021-02-08", "close": 10.33, "volume": 466451.0}, {"date": "2021-02-09", "close": 10.38, "volume": 443905.0}, {"date": "2021-02-10", "close": 10.37, "volume": 815021.0}, {"date": "2021-02-11", "close": 10.36, "volume": 581965.0}, {"date": "2021-02-12", "close": 10.3, "volume": 685805.0}, {"date": "2021-02-16", "close": 10.35, "volume": 563600.0}, {"date": "2021-02-17", "close": 10.38, "volume": 532701.0}, {"date": "2021-02-18", "close": 10.38, "volume": 349597.0}, {"date": "2021-02-19", "close": 10.49, "volume": 689816.0}, {"date": "2021-02-22", "close": 10.57, "volume": 627887.0}, {"date": "2021-02-23", "close": 10.62, "volume": 486025.0}, {"date": "2021-02-24", "close": 10.6, "volume": 521974.0}, {"date": "2021-02-25", "close": 10.51, "volume": 460952.0}, {"date": "2021-02-26", "close": 10.35, "volume": 743212.0}, {"date": "2021-03-01", "close": 10.33, "volume": 727257.0}, {"date": "2021-03-02", "close": 10.29, "volume": 699243.0}, {"date": "2021-03-03", "close": 10.35, "volume": 1067464.0}, {"date": "2021-03-04", "close": 10.15, "volume": 1090720.0}, {"date": "2021-03-05", "close": 10.15, "volume": 777403.0}, {"date": "2021-03-08", "close": 10.19, "volume": 512915.0}, {"date": "2021-03-09", "close": 10.12, "volume": 1243862.0}, {"date": "2021-03-10", "close": 10.04, "volume": 1970653.0}, {"date": "2021-03-11", "close": 10.02, "volume": 1634472.0}, {"date": "2021-03-12", "close": 9.98, "volume": 1815146.0}, {"date": "2021-03-15", "close": 10.06, "volume": 2138591.0}, {"date": "2021-03-16", "close": 10.05, "volume": 914429.0}, {"date": "2021-03-17", "close": 9.99, "volume": 947405.0}, {"date": "2021-03-18", "close": 9.92, "volume": 1319733.0}, {"date": "2021-03-19", "close": 9.92, "volume": 1177725.0}, {"date": "2021-03-22", "close": 9.82, "volume": 1538841.0}, {"date": "2021-03-23", "close": 9.8, "volume": 812390.0}, {"date": "2021-03-24", "close": 9.83, "volume": 755009.0}, {"date": "2021-03-25", "close": 9.91, "volume": 861108.0}, {"date": "2021-03-26", "close": 9.92, "volume": 1014585.0}, {"date": "2021-03-29", "close": 9.96, "volume": 1122884.0}, {"date": "2021-03-30", "close": 9.83, "volume": 718732.0}, {"date": "2021-03-31", "close": 9.88, "volume": 836284.0}, {"date": "2021-04-01", "close": 9.87, "volume": 789126.0}, {"date": "2021-04-05", "close": 9.94, "volume": 1036562.0}, {"date": "2021-04-06", "close": 9.92, "volume": 900618.0}, {"date": "2021-04-07", "close": 9.94, "volume": 873122.0}, {"date": "2021-04-08", "close": 9.96, "volume": 672390.0}, {"date": "2021-04-09", "close": 9.95, "volume": 723803.0}, {"date": "2021-04-12", "close": 10.02, "volume": 1225202.0}, {"date": "2021-04-13", "close": 10.09, "volume": 932761.0}, {"date": "2021-04-14", "close": 10.16, "volume": 990043.0}, {"date": "2021-04-15", "close": 10.19, "volume": 667069.0}, {"date": "2021-04-16", "close": 10.25, "volume": 773641.0}, {"date": "2021-04-19", "close": 10.16, "volume": 981201.0}, {"date": "2021-04-20", "close": 10.2, "volume": 704252.0}, {"date": "2021-04-21", "close": 10.2, "volume": 573703.0}, {"date": "2021-04-22", "close": 10.2, "volume": 650991.0}, {"date": "2021-04-23", "close": 10.2, "volume": 561027.0}, {"date": "2021-04-26", "close": 10.28, "volume": 757323.0}, {"date": "2021-04-27", "close": 10.23, "volume": 555232.0}, {"date": "2021-04-28", "close": 10.24, "volume": 819504.0}, {"date": "2021-04-29", "close": 10.23, "volume": 552892.0}, {"date": "2021-04-30", "close": 10.23, "volume": 470702.0}, {"date": "2021-05-03", "close": 10.31, "volume": 635330.0}, {"date": "2021-05-04", "close": 10.2, "volume": 945266.0}, {"date": "2021-05-05", "close": 10.19, "volume": 748569.0}, {"date": "2021-05-06", "close": 10.25, "volume": 593261.0}, {"date": "2021-05-07", "close": 10.24, "volume": 605412.0}, {"date": "2021-05-10", "close": 10.3, "volume": 1027968.0}, {"date": "2021-05-11", "close": 10.24, "volume": 797932.0}, {"date": "2021-05-12", "close": 10.1, "volume": 1270201.0}, {"date": "2021-05-13", "close": 10.22, "volume": 709484.0}, {"date": "2021-05-14", "close": 10.29, "volume": 637521.0}, {"date": "2021-05-17", "close": 10.32, "volume": 740722.0}, {"date": "2021-05-18", "close": 10.45, "volume": 723024.0}, {"date": "2021-05-19", "close": 10.43, "volume": 688823.0}, {"date": "2021-05-20", "close": 10.46, "volume": 628818.0}, {"date": "2021-05-21", "close": 10.49, "volume": 607524.0}, {"date": "2021-05-24", "close": 10.54, "volume": 600480.0}, {"date": "2021-05-25", "close": 10.56, "volume": 701845.0}, {"date": "2021-05-26", "close": 10.55, "volume": 450980.0}, {"date": "2021-05-27", "close": 10.4, "volume": 525402.0}, {"date": "2021-05-28", "close": 10.38, "volume": 448905.0}, {"date": "2021-06-01", "close": 10.39, "volume": 501930.0}, {"date": "2021-06-02", "close": 10.36, "volume": 734390.0}, {"date": "2021-06-03", "close": 10.42, "volume": 604638.0}, {"date": "2021-06-04", "close": 10.47, "volume": 379225.0}, {"date": "2021-06-07", "close": 10.47, "volume": 456688.0}, {"date": "2021-06-08", "close": 10.45, "volume": 493050.0}, {"date": "2021-06-09", "close": 10.5, "volume": 545957.0}, {"date": "2021-06-10", "close": 10.55, "volume": 567092.0}, {"date": "2021-06-11", "close": 10.54, "volume": 533692.0}, {"date": "2021-06-14", "close": 10.61, "volume": 623351.0}, {"date": "2021-06-15", "close": 10.61, "volume": 638907.0}, {"date": "2021-06-16", "close": 10.55, "volume": 664517.0}, {"date": "2021-06-17", "close": 10.57, "volume": 573034.0}, {"date": "2021-06-18", "close": 10.4, "volume": 584550.0}, {"date": "2021-06-21", "close": 10.55, "volume": 624725.0}, {"date": "2021-06-22", "close": 10.51, "volume": 799874.0}, {"date": "2021-06-23", "close": 10.48, "volume": 1174959.0}, {"date": "2021-06-24", "close": 10.54, "volume": 515761.0}, {"date": "2021-06-25", "close": 10.65, "volume": 612426.0}, {"date": "2021-06-28", "close": 10.61, "volume": 698881.0}, {"date": "2021-06-29", "close": 10.53, "volume": 545446.0}, {"date": "2021-06-30", "close": 10.45, "volume": 836506.0}, {"date": "2021-07-01", "close": 10.51, "volume": 425178.0}, {"date": "2021-07-02", "close": 10.5, "volume": 579860.0}, {"date": "2021-07-06", "close": 10.54, "volume": 549208.0}, {"date": "2021-07-07", "close": 10.53, "volume": 392425.0}, {"date": "2021-07-08", "close": 10.56, "volume": 482842.0}, {"date": "2021-07-09", "close": 10.57, "volume": 443104.0}, {"date": "2021-07-12", "close": 10.61, "volume": 636084.0}, {"date": "2021-07-13", "close": 10.62, "volume": 920119.0}, {"date": "2021-07-14", "close": 10.66, "volume": 539670.0}, {"date": "2021-07-15", "close": 10.57, "volume": 469387.0}, {"date": "2021-07-16", "close": 10.61, "volume": 369102.0}, {"date": "2021-07-19", "close": 10.47, "volume": 1015524.0}, {"date": "2021-07-20", "close": 10.6, "volume": 521029.0}, {"date": "2021-07-21", "close": 10.57, "volume": 333129.0}, {"date": "2021-07-22", "close": 10.55, "volume": 556513.0}, {"date": "2021-07-23", "close": 10.56, "volume": 501448.0}, {"date": "2021-07-26", "close": 10.61, "volume": 501596.0}, {"date": "2021-07-27", "close": 10.69, "volume": 757543.0}, {"date": "2021-07-28", "close": 10.69, "volume": 457362.0}, {"date": "2021-07-29", "close": 10.69, "volume": 376518.0}, {"date": "2021-07-30", "close": 10.62, "volume": 276369.0}, {"date": "2021-08-02", "close": 10.58, "volume": 545276.0}, {"date": "2021-08-03", "close": 10.6, "volume": 484385.0}, {"date": "2021-08-04", "close": 10.61, "volume": 482058.0}, {"date": "2021-08-05", "close": 10.65, "volume": 405681.0}, {"date": "2021-08-06", "close": 10.68, "volume": 736623.0}, {"date": "2021-08-09", "close": 10.7, "volume": 411064.0}, {"date": "2021-08-10", "close": 10.67, "volume": 643276.0}, {"date": "2021-08-11", "close": 10.72, "volume": 529981.0}, {"date": "2021-08-12", "close": 10.72, "volume": 498448.0}, {"date": "2021-08-13", "close": 10.76, "volume": 395511.0}, {"date": "2021-08-16", "close": 10.81, "volume": 514743.0}, {"date": "2021-08-17", "close": 10.8, "volume": 443876.0}, {"date": "2021-08-18", "close": 10.74, "volume": 463643.0}, {"date": "2021-08-19", "close": 10.7, "volume": 479168.0}, {"date": "2021-08-20", "close": 10.78, "volume": 474795.0}, {"date": "2021-08-23", "close": 10.79, "volume": 552010.0}, {"date": "2021-08-24", "close": 10.84, "volume": 509531.0}, {"date": "2021-08-25", "close": 10.93, "volume": 828508.0}, {"date": "2021-08-26", "close": 10.81, "volume": 572201.0}, {"date": "2021-08-27", "close": 10.86, "volume": 470378.0}, {"date": "2021-08-30", "close": 10.85, "volume": 335544.0}, {"date": "2021-08-31", "close": 10.82, "volume": 381721.0}, {"date": "2021-09-01", "close": 10.74, "volume": 620530.0}, {"date": "2021-09-02", "close": 10.82, "volume": 353233.0}, {"date": "2021-09-03", "close": 10.77, "volume": 319933.0}, {"date": "2021-09-07", "close": 10.76, "volume": 360696.0}, {"date": "2021-09-08", "close": 10.85, "volume": 379293.0}, {"date": "2021-09-09", "close": 10.82, "volume": 363246.0}, {"date": "2021-09-10", "close": 10.89, "volume": 634145.0}, {"date": "2021-09-13", "close": 10.89, "volume": 540781.0}, {"date": "2021-09-14", "close": 10.82, "volume": 403783.0}, {"date": "2021-09-15", "close": 10.87, "volume": 385024.0}, {"date": "2021-09-16", "close": 10.87, "volume": 469682.0}, {"date": "2021-09-17", "close": 10.82, "volume": 346050.0}, {"date": "2021-09-20", "close": 10.8, "volume": 848586.0}, {"date": "2021-09-21", "close": 10.81, "volume": 486302.0}, {"date": "2021-09-22", "close": 10.79, "volume": 470047.0}, {"date": "2021-09-23", "close": 10.84, "volume": 533189.0}, {"date": "2021-09-24", "close": 10.82, "volume": 405572.0}, {"date": "2021-09-27", "close": 10.81, "volume": 517185.0}, {"date": "2021-09-28", "close": 10.81, "volume": 737162.0}, {"date": "2021-09-29", "close": 10.68, "volume": 569542.0}, {"date": "2021-09-30", "close": 10.66, "volume": 563515.0}, {"date": "2021-10-01", "close": 10.68, "volume": 430593.0}, {"date": "2021-10-04", "close": 10.57, "volume": 769951.0}, {"date": "2021-10-05", "close": 10.58, "volume": 312958.0}, {"date": "2021-10-06", "close": 10.56, "volume": 557695.0}, {"date": "2021-10-07", "close": 10.62, "volume": 340913.0}, {"date": "2021-10-08", "close": 10.59, "volume": 347219.0}, {"date": "2021-10-11", "close": 10.57, "volume": 407145.0}, {"date": "2021-10-12", "close": 10.64, "volume": 432803.0}, {"date": "2021-10-13", "close": 10.69, "volume": 414775.0}, {"date": "2021-10-14", "close": 10.72, "volume": 426446.0}, {"date": "2021-10-15", "close": 10.77, "volume": 339634.0}, {"date": "2021-10-18", "close": 10.74, "volume": 357779.0}, {"date": "2021-10-19", "close": 10.8, "volume": 329419.0}, {"date": "2021-10-20", "close": 10.85, "volume": 451184.0}, {"date": "2021-10-21", "close": 10.85, "volume": 283662.0}, {"date": "2021-10-22", "close": 10.91, "volume": 474050.0}, {"date": "2021-10-25", "close": 10.9, "volume": 398387.0}, {"date": "2021-10-26", "close": 10.94, "volume": 426704.0}, {"date": "2021-10-27", "close": 10.92, "volume": 448586.0}, {"date": "2021-10-28", "close": 10.92, "volume": 396634.0}, {"date": "2021-10-29", "close": 10.84, "volume": 364923.0}, {"date": "2021-11-01", "close": 10.72, "volume": 697126.0}, {"date": "2021-11-02", "close": 10.77, "volume": 413928.0}, {"date": "2021-11-03", "close": 10.74, "volume": 482595.0}, {"date": "2021-11-04", "close": 10.74, "volume": 357892.0}, {"date": "2021-11-05", "close": 10.81, "volume": 327084.0}, {"date": "2021-11-08", "close": 10.75, "volume": 383882.0}, {"date": "2021-11-09", "close": 10.85, "volume": 362103.0}, {"date": "2021-11-10", "close": 10.94, "volume": 556379.0}, {"date": "2021-11-11", "close": 10.92, "volume": 421338.0}, {"date": "2021-11-12", "close": 10.97, "volume": 440945.0}, {"date": "2021-11-15", "close": 10.97, "volume": 357733.0}, {"date": "2021-11-16", "close": 10.9, "volume": 306283.0}, {"date": "2021-11-17", "close": 10.92, "volume": 418530.0}, {"date": "2021-11-18", "close": 10.81, "volume": 455170.0}, {"date": "2021-11-19", "close": 10.79, "volume": 312963.0}, {"date": "2021-11-22", "close": 10.8, "volume": 445513.0}, {"date": "2021-11-23", "close": 10.8, "volume": 390268.0}, {"date": "2021-11-24", "close": 10.83, "volume": 382520.0}, {"date": "2021-11-26", "close": 10.86, "volume": 384822.0}, {"date": "2021-11-29", "close": 10.89, "volume": 417413.0}, {"date": "2021-11-30", "close": 10.79, "volume": 522268.0}, {"date": "2021-12-01", "close": 10.68, "volume": 634159.0}, {"date": "2021-12-02", "close": 10.66, "volume": 571132.0}, {"date": "2021-12-03", "close": 10.63, "volume": 531490.0}, {"date": "2021-12-06", "close": 10.7, "volume": 481798.0}, {"date": "2021-12-07", "close": 10.74, "volume": 301978.0}, {"date": "2021-12-08", "close": 10.8, "volume": 355731.0}, {"date": "2021-12-09", "close": 10.8, "volume": 378591.0}, {"date": "2021-12-10", "close": 10.86, "volume": 498905.0}, {"date": "2021-12-13", "close": 10.82, "volume": 485660.0}, {"date": "2021-12-14", "close": 10.75, "volume": 422704.0}, {"date": "2021-12-15", "close": 10.84, "volume": 379561.0}, {"date": "2021-12-16", "close": 10.88, "volume": 421239.0}, {"date": "2021-12-17", "close": 10.82, "volume": 349523.0}, {"date": "2021-12-20", "close": 10.79, "volume": 490638.0}, {"date": "2021-12-21", "close": 10.85, "volume": 350986.0}, {"date": "2021-12-22", "close": 10.88, "volume": 401746.0}, {"date": "2021-12-23", "close": 10.85, "volume": 587568.0}, {"date": "2021-12-27", "close": 10.91, "volume": 394426.0}, {"date": "2021-12-28", "close": 10.9, "volume": 422861.0}, {"date": "2021-12-29", "close": 10.95, "volume": 361212.0}, {"date": "2021-12-30", "close": 10.91, "volume": 287718.0}, {"date": "2021-12-31", "close": 10.87, "volume": 327117.0}, {"date": "2022-01-03", "close": 10.92, "volume": 580859.0}, {"date": "2022-01-04", "close": 10.88, "volume": 554964.0}, {"date": "2022-01-05", "close": 10.86, "volume": 278405.0}, {"date": "2022-01-06", "close": 10.9, "volume": 397471.0}, {"date": "2022-01-07", "close": 10.94, "volume": 407781.0}, {"date": "2022-01-10", "close": 10.95, "volume": 634731.0}, {"date": "2022-01-11", "close": 10.99, "volume": 660661.0}, {"date": "2022-01-12", "close": 11.04, "volume": 608649.0}, {"date": "2022-01-13", "close": 11.06, "volume": 426695.0}, {"date": "2022-01-14", "close": 11.14, "volume": 487356.0}, {"date": "2022-01-18", "close": 11.08, "volume": 838454.0}, {"date": "2022-01-19", "close": 11.05, "volume": 615852.0}, {"date": "2022-01-20", "close": 11.07, "volume": 552679.0}, {"date": "2022-01-21", "close": 10.92, "volume": 896726.0}, {"date": "2022-01-24", "close": 10.89, "volume": 1986289.0}, {"date": "2022-01-25", "close": 10.84, "volume": 645726.0}, {"date": "2022-01-26", "close": 10.92, "volume": 793441.0}, {"date": "2022-01-27", "close": 11.01, "volume": 688397.0}, {"date": "2022-01-28", "close": 11.07, "volume": 578105.0}, {"date": "2022-01-31", "close": 11.13, "volume": 560384.0}, {"date": "2022-02-01", "close": 11.08, "volume": 592144.0}, {"date": "2022-02-02", "close": 11.14, "volume": 440990.0}, {"date": "2022-02-03", "close": 11.1, "volume": 401427.0}, {"date": "2022-02-04", "close": 11.03, "volume": 463270.0}, {"date": "2022-02-07", "close": 11.04, "volume": 476659.0}, {"date": "2022-02-08", "close": 11.13, "volume": 464454.0}, {"date": "2022-02-09", "close": 11.18, "volume": 524504.0}, {"date": "2022-02-10", "close": 11.01, "volume": 947318.0}, {"date": "2022-02-11", "close": 11.07, "volume": 732324.0}, {"date": "2022-02-14", "close": 10.96, "volume": 764304.0}, {"date": "2022-02-15", "close": 11.03, "volume": 398046.0}, {"date": "2022-02-16", "close": 11.06, "volume": 417870.0}, {"date": "2022-02-17", "close": 11.02, "volume": 347755.0}, {"date": "2022-02-18", "close": 10.98, "volume": 379452.0}, {"date": "2022-02-22", "close": 11.03, "volume": 746454.0}, {"date": "2022-02-23", "close": 10.97, "volume": 686754.0}, {"date": "2022-02-24", "close": 11.12, "volume": 853830.0}, {"date": "2022-02-25", "close": 11.12, "volume": 658103.0}, {"date": "2022-02-28", "close": 11.22, "volume": 497119.0}, {"date": "2022-03-01", "close": 11.21, "volume": 691800.0}, {"date": "2022-03-02", "close": 11.48, "volume": 938757.0}, {"date": "2022-03-03", "close": 11.35, "volume": 831164.0}, {"date": "2022-03-04", "close": 11.39, "volume": 498240.0}, {"date": "2022-03-07", "close": 11.56, "volume": 919695.0}, {"date": "2022-03-08", "close": 11.39, "volume": 980959.0}, {"date": "2022-03-09", "close": 11.27, "volume": 766246.0}, {"date": "2022-03-10", "close": 11.43, "volume": 595342.0}, {"date": "2022-03-11", "close": 11.41, "volume": 469808.0}, {"date": "2022-03-14", "close": 11.33, "volume": 458192.0}, {"date": "2022-03-15", "close": 11.26, "volume": 487882.0}, {"date": "2022-03-16", "close": 11.32, "volume": 477499.0}, {"date": "2022-03-17", "close": 11.69, "volume": 1564572.0}, {"date": "2022-03-18", "close": 11.6, "volume": 380707.0}, {"date": "2022-03-21", "close": 11.68, "volume": 374461.0}, {"date": "2022-03-22", "close": 11.83, "volume": 588979.0}, {"date": "2022-03-23", "close": 11.83, "volume": 424930.0}, {"date": "2022-03-24", "close": 11.84, "volume": 481300.0}, {"date": "2022-03-25", "close": 11.87, "volume": 472949.0}, {"date": "2022-03-28", "close": 11.93, "volume": 510683.0}, {"date": "2022-03-29", "close": 11.88, "volume": 613073.0}, {"date": "2022-03-30", "close": 11.79, "volume": 492266.0}, {"date": "2022-03-31", "close": 11.82, "volume": 419431.0}, {"date": "2022-04-01", "close": 11.87, "volume": 449005.0}, {"date": "2022-04-04", "close": 11.87, "volume": 432779.0}, {"date": "2022-04-05", "close": 11.74, "volume": 576374.0}, {"date": "2022-04-06", "close": 11.7, "volume": 401404.0}, {"date": "2022-04-07", "close": 11.75, "volume": 361725.0}, {"date": "2022-04-08", "close": 11.82, "volume": 493214.0}, {"date": "2022-04-11", "close": 11.75, "volume": 551852.0}, {"date": "2022-04-12", "close": 11.73, "volume": 484912.0}, {"date": "2022-04-13", "close": 11.71, "volume": 424990.0}, {"date": "2022-04-14", "close": 11.75, "volume": 569953.0}, {"date": "2022-04-18", "close": 11.9, "volume": 440930.0}, {"date": "2022-04-19", "close": 11.91, "volume": 469293.0}, {"date": "2022-04-20", "close": 11.94, "volume": 454298.0}, {"date": "2022-04-21", "close": 11.93, "volume": 345831.0}, {"date": "2022-04-22", "close": 11.91, "volume": 533338.0}, {"date": "2022-04-25", "close": 11.9, "volume": 623122.0}, {"date": "2022-04-26", "close": 11.89, "volume": 549433.0}, {"date": "2022-04-27", "close": 11.95, "volume": 462407.0}, {"date": "2022-04-28", "close": 11.97, "volume": 477482.0}, {"date": "2022-04-29", "close": 11.74, "volume": 719872.0}, {"date": "2022-05-02", "close": 11.16, "volume": 2703513.0}, {"date": "2022-05-03", "close": 11.01, "volume": 1347615.0}, {"date": "2022-05-04", "close": 11.14, "volume": 1372348.0}, {"date": "2022-05-05", "close": 11.13, "volume": 801694.0}, {"date": "2022-05-06", "close": 11.5, "volume": 1287710.0}, {"date": "2022-05-09", "close": 11.12, "volume": 719711.0}, {"date": "2022-05-10", "close": 10.94, "volume": 994707.0}, {"date": "2022-05-11", "close": 11.08, "volume": 602787.0}, {"date": "2022-05-12", "close": 11.04, "volume": 583952.0}, {"date": "2022-05-13", "close": 11.27, "volume": 423734.0}, {"date": "2022-05-16", "close": 11.24, "volume": 422770.0}, {"date": "2022-05-17", "close": 11.33, "volume": 291539.0}, {"date": "2022-05-18", "close": 11.25, "volume": 431242.0}, {"date": "2022-05-19", "close": 11.13, "volume": 447314.0}, {"date": "2022-05-20", "close": 11.03, "volume": 1088990.0}, {"date": "2022-05-23", "close": 10.98, "volume": 737382.0}, {"date": "2022-05-24", "close": 11.17, "volume": 634431.0}, {"date": "2022-05-25", "close": 11.31, "volume": 546916.0}, {"date": "2022-05-26", "close": 11.39, "volume": 448876.0}, {"date": "2022-05-27", "close": 11.44, "volume": 320427.0}, {"date": "2022-05-31", "close": 11.3, "volume": 557569.0}, {"date": "2022-06-01", "close": 11.23, "volume": 415941.0}, {"date": "2022-06-02", "close": 11.22, "volume": 455894.0}, {"date": "2022-06-03", "close": 11.14, "volume": 352608.0}, {"date": "2022-06-06", "close": 11.15, "volume": 429337.0}, {"date": "2022-06-07", "close": 11.31, "volume": 491697.0}, {"date": "2022-06-08", "close": 11.19, "volume": 548723.0}, {"date": "2022-06-09", "close": 10.89, "volume": 910127.0}, {"date": "2022-06-10", "close": 11.05, "volume": 657430.0}, {"date": "2022-06-13", "close": 10.8, "volume": 1003137.0}, {"date": "2022-06-14", "close": 10.53, "volume": 1184152.0}, {"date": "2022-06-15", "close": 10.74, "volume": 775711.0}, {"date": "2022-06-16", "close": 10.41, "volume": 1111049.0}, {"date": "2022-06-17", "close": 10.19, "volume": 1451555.0}, {"date": "2022-06-21", "close": 10.21, "volume": 1175078.0}, {"date": "2022-06-22", "close": 10.19, "volume": 573930.0}, {"date": "2022-06-23", "close": 10.44, "volume": 485601.0}, {"date": "2022-06-24", "close": 10.65, "volume": 313332.0}, {"date": "2022-06-27", "close": 10.91, "volume": 490698.0}, {"date": "2022-06-28", "close": 10.94, "volume": 484650.0}, {"date": "2022-06-29", "close": 10.77, "volume": 280615.0}, {"date": "2022-06-30", "close": 10.84, "volume": 438993.0}, {"date": "2022-07-01", "close": 10.87, "volume": 369122.0}, {"date": "2022-07-05", "close": 10.96, "volume": 359128.0}, {"date": "2022-07-06", "close": 10.8, "volume": 288434.0}, {"date": "2022-07-07", "close": 10.83, "volume": 353249.0}, {"date": "2022-07-08", "close": 10.9, "volume": 240628.0}, {"date": "2022-07-11", "close": 10.99, "volume": 428604.0}, {"date": "2022-07-12", "close": 11.06, "volume": 490215.0}, {"date": "2022-07-13", "close": 11.01, "volume": 392843.0}, {"date": "2022-07-14", "close": 10.86, "volume": 285191.0}, {"date": "2022-07-15", "close": 10.92, "volume": 269828.0}, {"date": "2022-07-18", "close": 10.87, "volume": 253438.0}, {"date": "2022-07-19", "close": 10.97, "volume": 260569.0}, {"date": "2022-07-20", "close": 10.93, "volume": 253128.0}, {"date": "2022-07-21", "close": 10.96, "volume": 275631.0}, {"date": "2022-07-22", "close": 10.98, "volume": 432174.0}, {"date": "2022-07-25", "close": 11.1, "volume": 402933.0}, {"date": "2022-07-26", "close": 11.11, "volume": 251488.0}, {"date": "2022-07-27", "close": 11.21, "volume": 413475.0}, {"date": "2022-07-28", "close": 11.21, "volume": 463859.0}, {"date": "2022-07-29", "close": 11.22, "volume": 379613.0}, {"date": "2022-08-01", "close": 11.31, "volume": 409457.0}, {"date": "2022-08-02", "close": 11.35, "volume": 395044.0}, {"date": "2022-08-03", "close": 11.36, "volume": 309247.0}, {"date": "2022-08-04", "close": 11.33, "volume": 340588.0}, {"date": "2022-08-05", "close": 11.12, "volume": 450240.0}, {"date": "2022-08-08", "close": 11.18, "volume": 356106.0}, {"date": "2022-08-09", "close": 11.36, "volume": 339054.0}, {"date": "2022-08-10", "close": 11.39, "volume": 497670.0}, {"date": "2022-08-11", "close": 11.39, "volume": 529773.0}, {"date": "2022-08-12", "close": 11.41, "volume": 296596.0}, {"date": "2022-08-15", "close": 11.45, "volume": 252957.0}, {"date": "2022-08-16", "close": 11.54, "volume": 280427.0}, {"date": "2022-08-17", "close": 11.5, "volume": 555988.0}, {"date": "2022-08-18", "close": 11.55, "volume": 229659.0}, {"date": "2022-08-19", "close": 11.52, "volume": 287524.0}, {"date": "2022-08-22", "close": 11.37, "volume": 313616.0}, {"date": "2022-08-23", "close": 11.32, "volume": 500569.0}, {"date": "2022-08-24", "close": 11.48, "volume": 317853.0}, {"date": "2022-08-25", "close": 11.5, "volume": 230632.0}, {"date": "2022-08-26", "close": 11.43, "volume": 310774.0}, {"date": "2022-08-29", "close": 11.5, "volume": 264051.0}, {"date": "2022-08-30", "close": 11.32, "volume": 368301.0}, {"date": "2022-08-31", "close": 11.37, "volume": 297891.0}, {"date": "2022-09-01", "close": 11.34, "volume": 339260.0}, {"date": "2022-09-02", "close": 11.31, "volume": 304043.0}, {"date": "2022-09-06", "close": 11.12, "volume": 515878.0}, {"date": "2022-09-07", "close": 11.16, "volume": 449553.0}, {"date": "2022-09-08", "close": 11.16, "volume": 232921.0}, {"date": "2022-09-09", "close": 11.19, "volume": 332529.0}, {"date": "2022-09-12", "close": 11.29, "volume": 432091.0}, {"date": "2022-09-13", "close": 11.13, "volume": 362403.0}, {"date": "2022-09-14", "close": 11.29, "volume": 301602.0}, {"date": "2022-09-15", "close": 11.2, "volume": 332655.0}, {"date": "2022-09-16", "close": 11.22, "volume": 358659.0}, {"date": "2022-09-19", "close": 11.34, "volume": 518710.0}, {"date": "2022-09-20", "close": 11.23, "volume": 281267.0}, {"date": "2022-09-21", "close": 11.11, "volume": 357137.0}, {"date": "2022-09-22", "close": 11.05, "volume": 549229.0}, {"date": "2022-09-23", "close": 10.94, "volume": 752196.0}, {"date": "2022-09-26", "close": 10.71, "volume": 866114.0}, {"date": "2022-09-27", "close": 10.57, "volume": 706711.0}, {"date": "2022-09-28", "close": 10.65, "volume": 753040.0}, {"date": "2022-09-29", "close": 10.42, "volume": 745709.0}, {"date": "2022-09-30", "close": 10.36, "volume": 729215.0}, {"date": "2022-10-03", "close": 10.43, "volume": 476821.0}, {"date": "2022-10-04", "close": 10.54, "volume": 612365.0}, {"date": "2022-10-05", "close": 10.37, "volume": 514652.0}, {"date": "2022-10-06", "close": 10.27, "volume": 587627.0}, {"date": "2022-10-07", "close": 10.13, "volume": 739459.0}, {"date": "2022-10-10", "close": 10.02, "volume": 958840.0}, {"date": "2022-10-11", "close": 10.17, "volume": 1001945.0}, {"date": "2022-10-12", "close": 10.04, "volume": 877545.0}, {"date": "2022-10-13", "close": 10.2, "volume": 1176336.0}, {"date": "2022-10-14", "close": 10.05, "volume": 482161.0}, {"date": "2022-10-17", "close": 10.23, "volume": 448344.0}, {"date": "2022-10-18", "close": 10.42, "volume": 435915.0}, {"date": "2022-10-19", "close": 10.33, "volume": 437794.0}, {"date": "2022-10-20", "close": 10.3, "volume": 489573.0}, {"date": "2022-10-21", "close": 10.47, "volume": 347462.0}, {"date": "2022-10-24", "close": 10.56, "volume": 489206.0}, {"date": "2022-10-25", "close": 10.67, "volume": 412386.0}, {"date": "2022-10-26", "close": 10.65, "volume": 410993.0}, {"date": "2022-10-27", "close": 10.61, "volume": 437964.0}, {"date": "2022-10-28", "close": 10.77, "volume": 391425.0}, {"date": "2022-10-31", "close": 10.65, "volume": 284229.0}, {"date": "2022-11-01", "close": 10.71, "volume": 349310.0}, {"date": "2022-11-02", "close": 10.71, "volume": 530073.0}, {"date": "2022-11-03", "close": 10.92, "volume": 955648.0}, {"date": "2022-11-04", "close": 11.07, "volume": 859754.0}, {"date": "2022-11-07", "close": 10.89, "volume": 443326.0}, {"date": "2022-11-08", "close": 10.97, "volume": 343022.0}, {"date": "2022-11-09", "close": 10.89, "volume": 375358.0}, {"date": "2022-11-10", "close": 11.24, "volume": 740744.0}, {"date": "2022-11-11", "close": 11.04, "volume": 430432.0}, {"date": "2022-11-14", "close": 11.01, "volume": 363105.0}, {"date": "2022-11-15", "close": 11.19, "volume": 475004.0}, {"date": "2022-11-16", "close": 11.2, "volume": 339695.0}, {"date": "2022-11-17", "close": 11.16, "volume": 209583.0}, {"date": "2022-11-18", "close": 11.24, "volume": 301505.0}, {"date": "2022-11-21", "close": 11.19, "volume": 224952.0}, {"date": "2022-11-22", "close": 11.35, "volume": 645029.0}, {"date": "2022-11-23", "close": 11.34, "volume": 344549.0}, {"date": "2022-11-25", "close": 11.35, "volume": 130961.0}, {"date": "2022-11-28", "close": 11.36, "volume": 464619.0}, {"date": "2022-11-29", "close": 11.22, "volume": 285707.0}, {"date": "2022-11-30", "close": 11.34, "volume": 358134.0}, {"date": "2022-12-01", "close": 11.25, "volume": 550708.0}, {"date": "2022-12-02", "close": 11.13, "volume": 296289.0}, {"date": "2022-12-05", "close": 11.08, "volume": 315400.0}, {"date": "2022-12-06", "close": 11.17, "volume": 223952.0}, {"date": "2022-12-07", "close": 11.21, "volume": 372981.0}, {"date": "2022-12-08", "close": 11.17, "volume": 378223.0}, {"date": "2022-12-09", "close": 11.22, "volume": 346303.0}, {"date": "2022-12-12", "close": 11.29, "volume": 545415.0}, {"date": "2022-12-13", "close": 11.29, "volume": 539166.0}, {"date": "2022-12-14", "close": 11.32, "volume": 360866.0}, {"date": "2022-12-15", "close": 11.33, "volume": 354250.0}, {"date": "2022-12-16", "close": 11.18, "volume": 509451.0}, {"date": "2022-12-19", "close": 11.2, "volume": 364046.0}, {"date": "2022-12-20", "close": 11.205, "volume": 587537.0}, {"date": "2022-12-21", "close": 11.4, "volume": 549541.0}, {"date": "2022-12-22", "close": 11.29, "volume": 360194.0}, {"date": "2022-12-23", "close": 11.44, "volume": 322355.0}, {"date": "2022-12-27", "close": 11.42, "volume": 455171.0}, {"date": "2022-12-28", "close": 11.33, "volume": 428965.0}, {"date": "2022-12-29", "close": 11.31, "volume": 277296.0}, {"date": "2022-12-30", "close": 11.25, "volume": 307552.0}, {"date": "2023-01-03", "close": 11.33, "volume": 459357.0}, {"date": "2023-01-04", "close": 11.3, "volume": 304799.0}, {"date": "2023-01-05", "close": 11.24, "volume": 449508.0}, {"date": "2023-01-06", "close": 11.4, "volume": 397901.0}, {"date": "2023-01-09", "close": 11.42, "volume": 377270.0}, {"date": "2023-01-10", "close": 11.46, "volume": 426279.0}, {"date": "2023-01-11", "close": 11.48, "volume": 391594.0}, {"date": "2023-01-12", "close": 11.59, "volume": 551914.0}, {"date": "2023-01-13", "close": 11.73, "volume": 688436.0}, {"date": "2023-01-17", "close": 11.64, "volume": 665723.0}, {"date": "2023-01-18", "close": 11.58, "volume": 508960.0}, {"date": "2023-01-19", "close": 11.45, "volume": 395560.0}, {"date": "2023-01-20", "close": 11.55, "volume": 520466.0}, {"date": "2023-01-23", "close": 11.62, "volume": 390061.0}, {"date": "2023-01-24", "close": 11.69, "volume": 366114.0}, {"date": "2023-01-25", "close": 11.73, "volume": 406169.0}, {"date": "2023-01-26", "close": 11.71, "volume": 443073.0}, {"date": "2023-01-27", "close": 11.69, "volume": 474290.0}, {"date": "2023-01-30", "close": 11.54, "volume": 591671.0}, {"date": "2023-01-31", "close": 11.54, "volume": 361684.0}, {"date": "2023-02-01", "close": 11.55, "volume": 794239.0}, {"date": "2023-02-02", "close": 11.43, "volume": 645499.0}, {"date": "2023-02-03", "close": 11.42, "volume": 568275.0}, {"date": "2023-02-06", "close": 11.37, "volume": 345466.0}, {"date": "2023-02-07", "close": 11.47, "volume": 299258.0}, {"date": "2023-02-08", "close": 11.36, "volume": 337710.0}, {"date": "2023-02-09", "close": 11.32, "volume": 496523.0}, {"date": "2023-02-10", "close": 11.45, "volume": 457188.0}, {"date": "2023-02-13", "close": 11.52, "volume": 519169.0}, {"date": "2023-02-14", "close": 11.47, "volume": 324804.0}, {"date": "2023-02-15", "close": 11.58, "volume": 258069.0}, {"date": "2023-02-16", "close": 11.53, "volume": 310440.0}, {"date": "2023-02-17", "close": 11.6, "volume": 309569.0}, {"date": "2023-02-21", "close": 11.49, "volume": 561143.0}, {"date": "2023-02-22", "close": 11.47, "volume": 348614.0}, {"date": "2023-02-23", "close": 11.45, "volume": 598986.0}, {"date": "2023-02-24", "close": 11.52, "volume": 606442.0}, {"date": "2023-02-27", "close": 11.46, "volume": 385667.0}, {"date": "2023-02-28", "close": 11.47, "volume": 367049.0}, {"date": "2023-03-01", "close": 11.35, "volume": 474685.0}, {"date": "2023-03-02", "close": 11.41, "volume": 527917.0}, {"date": "2023-03-03", "close": 11.48, "volume": 411140.0}, {"date": "2023-03-06", "close": 11.39, "volume": 401260.0}, {"date": "2023-03-07", "close": 11.31, "volume": 323296.0}, {"date": "2023-03-08", "close": 11.36, "volume": 371300.0}, {"date": "2023-03-09", "close": 11.27, "volume": 406556.0}, {"date": "2023-03-10", "close": 11.06, "volume": 1081823.0}, {"date": "2023-03-13", "close": 11.08, "volume": 927681.0}, {"date": "2023-03-14", "close": 11.11, "volume": 563914.0}, {"date": "2023-03-15", "close": 11.1, "volume": 493161.0}, {"date": "2023-03-16", "close": 11.12, "volume": 363714.0}, {"date": "2023-03-17", "close": 11.03, "volume": 444320.0}, {"date": "2023-03-20", "close": 11.0, "volume": 439538.0}, {"date": "2023-03-21", "close": 10.98, "volume": 513152.0}, {"date": "2023-03-22", "close": 10.99, "volume": 339689.0}, {"date": "2023-03-23", "close": 11.08, "volume": 427028.0}, {"date": "2023-03-24", "close": 11.11, "volume": 437186.0}, {"date": "2023-03-27", "close": 11.02, "volume": 428398.0}, {"date": "2023-03-28", "close": 10.91, "volume": 562149.0}, {"date": "2023-03-29", "close": 11.02, "volume": 404619.0}, {"date": "2023-03-30", "close": 10.98, "volume": 281494.0}, {"date": "2023-03-31", "close": 11.02, "volume": 330304.0}, {"date": "2023-04-03", "close": 10.84, "volume": 782396.0}, {"date": "2023-04-04", "close": 10.77, "volume": 650258.0}, {"date": "2023-04-05", "close": 10.78, "volume": 439054.0}, {"date": "2023-04-06", "close": 10.77, "volume": 326385.0}, {"date": "2023-04-10", "close": 10.83, "volume": 561630.0}, {"date": "2023-04-11", "close": 10.77, "volume": 501609.0}, {"date": "2023-04-12", "close": 10.74, "volume": 407362.0}, {"date": "2023-04-13", "close": 10.725, "volume": 386145.0}, {"date": "2023-04-14", "close": 10.77, "volume": 295592.0}, {"date": "2023-04-17", "close": 10.7, "volume": 325156.0}, {"date": "2023-04-18", "close": 10.6, "volume": 540619.0}, {"date": "2023-04-19", "close": 10.55, "volume": 443258.0}, {"date": "2023-04-20", "close": 10.61, "volume": 360874.0}, {"date": "2023-04-21", "close": 10.56, "volume": 381191.0}, {"date": "2023-04-24", "close": 10.61, "volume": 642383.0}, {"date": "2023-04-25", "close": 10.52, "volume": 493658.0}, {"date": "2023-04-26", "close": 10.5, "volume": 538875.0}, {"date": "2023-04-27", "close": 10.48, "volume": 445659.0}, {"date": "2023-04-28", "close": 10.88, "volume": 1864708.0}, {"date": "2023-05-01", "close": 10.89, "volume": 803181.0}, {"date": "2023-05-02", "close": 10.7, "volume": 558321.0}, {"date": "2023-05-03", "close": 10.66, "volume": 419818.0}, {"date": "2023-05-04", "close": 10.56, "volume": 389970.0}, {"date": "2023-05-05", "close": 10.69, "volume": 387800.0}, {"date": "2023-05-08", "close": 10.51, "volume": 598141.0}, {"date": "2023-05-09", "close": 10.55, "volume": 493508.0}, {"date": "2023-05-10", "close": 10.59, "volume": 411294.0}, {"date": "2023-05-11", "close": 10.56, "volume": 384413.0}, {"date": "2023-05-12", "close": 10.65, "volume": 349125.0}, {"date": "2023-05-15", "close": 10.64, "volume": 365326.0}, {"date": "2023-05-16", "close": 10.52, "volume": 543986.0}, {"date": "2023-05-17", "close": 10.54, "volume": 376894.0}, {"date": "2023-05-18", "close": 10.31, "volume": 1253464.0}, {"date": "2023-05-19", "close": 10.28, "volume": 562386.0}, {"date": "2023-05-22", "close": 10.27, "volume": 447550.0}, {"date": "2023-05-23", "close": 10.24, "volume": 388433.0}, {"date": "2023-05-24", "close": 10.16, "volume": 519510.0}, {"date": "2023-05-25", "close": 10.1, "volume": 643666.0}, {"date": "2023-05-26", "close": 10.19, "volume": 783317.0}, {"date": "2023-05-30", "close": 10.14, "volume": 661078.0}, {"date": "2023-05-31", "close": 10.19, "volume": 442910.0}, {"date": "2023-06-01", "close": 10.15, "volume": 485412.0}, {"date": "2023-06-02", "close": 10.25, "volume": 467062.0}, {"date": "2023-06-05", "close": 10.18, "volume": 480056.0}, {"date": "2023-06-06", "close": 10.18, "volume": 434058.0}, {"date": "2023-06-07", "close": 10.28, "volume": 476706.0}, {"date": "2023-06-08", "close": 10.3, "volume": 536550.0}, {"date": "2023-06-09", "close": 10.22, "volume": 445789.0}, {"date": "2023-06-12", "close": 10.2, "volume": 662664.0}, {"date": "2023-06-13", "close": 10.23, "volume": 607684.0}, {"date": "2023-06-14", "close": 10.22, "volume": 463443.0}, {"date": "2023-06-15", "close": 10.28, "volume": 368889.0}, {"date": "2023-06-16", "close": 10.22, "volume": 453210.0}, {"date": "2023-06-20", "close": 10.16, "volume": 746445.0}, {"date": "2023-06-21", "close": 10.11, "volume": 680392.0}, {"date": "2023-06-22", "close": 10.1, "volume": 487084.0}, {"date": "2023-06-23", "close": 10.12, "volume": 465063.0}, {"date": "2023-06-26", "close": 10.2, "volume": 431048.0}, {"date": "2023-06-27", "close": 10.21, "volume": 358341.0}, {"date": "2023-06-28", "close": 10.28, "volume": 327220.0}, {"date": "2023-06-29", "close": 10.3, "volume": 430343.0}, {"date": "2023-06-30", "close": 10.48, "volume": 434939.0}, {"date": "2023-07-03", "close": 10.43, "volume": 256545.0}, {"date": "2023-07-05", "close": 10.25, "volume": 598771.0}, {"date": "2023-07-06", "close": 10.24, "volume": 364673.0}, {"date": "2023-07-07", "close": 10.26, "volume": 506759.0}, {"date": "2023-07-10", "close": 10.38, "volume": 498628.0}, {"date": "2023-07-11", "close": 10.33, "volume": 611646.0}, {"date": "2023-07-12", "close": 10.29, "volume": 390471.0}, {"date": "2023-07-13", "close": 10.22, "volume": 725853.0}, {"date": "2023-07-14", "close": 10.17, "volume": 561336.0}, {"date": "2023-07-17", "close": 10.16, "volume": 567731.0}, {"date": "2023-07-18", "close": 10.15, "volume": 669478.0}, {"date": "2023-07-19", "close": 10.15, "volume": 422335.0}, {"date": "2023-07-20", "close": 10.24, "volume": 411125.0}, {"date": "2023-07-21", "close": 10.23, "volume": 498160.0}, {"date": "2023-07-24", "close": 10.28, "volume": 585072.0}, {"date": "2023-07-25", "close": 10.21, "volume": 445058.0}, {"date": "2023-07-26", "close": 10.21, "volume": 385902.0}, {"date": "2023-07-27", "close": 10.19, "volume": 651096.0}, {"date": "2023-07-28", "close": 10.18, "volume": 408759.0}, {"date": "2023-07-31", "close": 10.19, "volume": 367321.0}, {"date": "2023-08-01", "close": 10.12, "volume": 582743.0}, {"date": "2023-08-02", "close": 10.14, "volume": 380639.0}, {"date": "2023-08-03", "close": 10.1, "volume": 378451.0}, {"date": "2023-08-04", "close": 10.05, "volume": 428567.0}, {"date": "2023-08-07", "close": 10.03, "volume": 515397.0}, {"date": "2023-08-08", "close": 10.03, "volume": 427952.0}, {"date": "2023-08-09", "close": 10.11, "volume": 563472.0}, {"date": "2023-08-10", "close": 10.05, "volume": 756613.0}, {"date": "2023-08-11", "close": 10.08, "volume": 439794.0}, {"date": "2023-08-14", "close": 10.06, "volume": 478867.0}, {"date": "2023-08-15", "close": 10.06, "volume": 487561.0}, {"date": "2023-08-16", "close": 10.01, "volume": 632048.0}, {"date": "2023-08-17", "close": 10.02, "volume": 550579.0}, {"date": "2023-08-18", "close": 10.05, "volume": 543431.0}, {"date": "2023-08-21", "close": 10.01, "volume": 550823.0}, {"date": "2023-08-22", "close": 10.02, "volume": 463137.0}, {"date": "2023-08-23", "close": 10.08, "volume": 368539.0}, {"date": "2023-08-24", "close": 10.09, "volume": 263941.0}, {"date": "2023-08-25", "close": 10.07, "volume": 344121.0}, {"date": "2023-08-28", "close": 10.07, "volume": 301968.0}, {"date": "2023-08-29", "close": 10.14, "volume": 503497.0}, {"date": "2023-08-30", "close": 10.09, "volume": 341907.0}, {"date": "2023-08-31", "close": 10.07, "volume": 331750.0}, {"date": "2023-09-01", "close": 10.03, "volume": 369308.0}, {"date": "2023-09-05", "close": 9.94, "volume": 772466.0}, {"date": "2023-09-06", "close": 9.93, "volume": 516506.0}, {"date": "2023-09-07", "close": 10.0, "volume": 467151.0}, {"date": "2023-09-08", "close": 10.01, "volume": 392170.0}, {"date": "2023-09-11", "close": 10.02, "volume": 579089.0}, {"date": "2023-09-12", "close": 10.02, "volume": 491389.0}, {"date": "2023-09-13", "close": 10.01, "volume": 450585.0}, {"date": "2023-09-14", "close": 10.08, "volume": 314342.0}, {"date": "2023-09-15", "close": 10.01, "volume": 271395.0}, {"date": "2023-09-18", "close": 10.01, "volume": 322011.0}, {"date": "2023-09-19", "close": 9.97, "volume": 398322.0}, {"date": "2023-09-20", "close": 9.945, "volume": 482010.0}, {"date": "2023-09-21", "close": 9.945, "volume": 362084.0}, {"date": "2023-09-22", "close": 9.97, "volume": 352194.0}, {"date": "2023-09-25", "close": 9.96, "volume": 344413.0}, {"date": "2023-09-26", "close": 9.94, "volume": 712281.0}, {"date": "2023-09-27", "close": 9.92, "volume": 630566.0}, {"date": "2023-09-28", "close": 9.65, "volume": 817330.0}, {"date": "2023-09-29", "close": 9.52, "volume": 1024892.0}, {"date": "2023-10-02", "close": 9.14, "volume": 2525762.0}, {"date": "2023-10-03", "close": 8.86, "volume": 1908871.0}, {"date": "2023-10-04", "close": 9.22, "volume": 1117985.0}, {"date": "2023-10-05", "close": 9.19, "volume": 507430.0}, {"date": "2023-10-06", "close": 9.5, "volume": 1584776.0}, {"date": "2023-10-09", "close": 9.67, "volume": 632128.0}, {"date": "2023-10-10", "close": 9.77, "volume": 714413.0}, {"date": "2023-10-11", "close": 9.84, "volume": 768275.0}, {"date": "2023-10-12", "close": 9.66, "volume": 720626.0}, {"date": "2023-10-13", "close": 9.74, "volume": 327176.0}, {"date": "2023-10-16", "close": 9.75, "volume": 450501.0}, {"date": "2023-10-17", "close": 9.57, "volume": 650601.0}, {"date": "2023-10-18", "close": 9.44, "volume": 592562.0}, {"date": "2023-10-19", "close": 9.25, "volume": 680193.0}, {"date": "2023-10-20", "close": 9.2, "volume": 501796.0}, {"date": "2023-10-23", "close": 9.13, "volume": 449776.0}, {"date": "2023-10-24", "close": 9.23, "volume": 452808.0}, {"date": "2023-10-25", "close": 9.14, "volume": 404914.0}, {"date": "2023-10-26", "close": 9.22, "volume": 433231.0}, {"date": "2023-10-27", "close": 9.21, "volume": 380534.0}, {"date": "2023-10-30", "close": 9.08, "volume": 407065.0}, {"date": "2023-10-31", "close": 9.01, "volume": 956329.0}, {"date": "2023-11-01", "close": 9.16, "volume": 462051.0}, {"date": "2023-11-02", "close": 9.53, "volume": 823703.0}, {"date": "2023-11-03", "close": 9.37, "volume": 606663.0}, {"date": "2023-11-06", "close": 9.19, "volume": 585732.0}, {"date": "2023-11-07", "close": 9.13, "volume": 804678.0}, {"date": "2023-11-08", "close": 9.05, "volume": 957279.0}, {"date": "2023-11-09", "close": 9.1, "volume": 791213.0}, {"date": "2023-11-10", "close": 9.02, "volume": 743040.0}, {"date": "2023-11-13", "close": 8.95, "volume": 852227.0}, {"date": "2023-11-14", "close": 9.1, "volume": 807640.0}, {"date": "2023-11-15", "close": 9.09, "volume": 569506.0}, {"date": "2023-11-16", "close": 9.06, "volume": 565652.0}, {"date": "2023-11-17", "close": 9.02, "volume": 780429.0}, {"date": "2023-11-20", "close": 9.04, "volume": 581840.0}, {"date": "2023-11-21", "close": 9.01, "volume": 484972.0}, {"date": "2023-11-22", "close": 9.06, "volume": 442046.0}, {"date": "2023-11-24", "close": 9.11, "volume": 151052.0}, {"date": "2023-11-27", "close": 9.08, "volume": 542352.0}, {"date": "2023-11-28", "close": 9.09, "volume": 593728.0}, {"date": "2023-11-29", "close": 9.01, "volume": 705046.0}, {"date": "2023-11-30", "close": 9.05, "volume": 618204.0}, {"date": "2023-12-01", "close": 9.03, "volume": 734295.0}, {"date": "2023-12-04", "close": 8.93, "volume": 1435128.0}, {"date": "2023-12-05", "close": 8.84, "volume": 1355685.0}, {"date": "2023-12-06", "close": 8.75, "volume": 1271910.0}, {"date": "2023-12-07", "close": 8.62, "volume": 2096578.0}, {"date": "2023-12-08", "close": 8.55, "volume": 1639110.0}, {"date": "2023-12-11", "close": 8.44, "volume": 2105437.0}, {"date": "2023-12-12", "close": 8.34, "volume": 3574899.0}, {"date": "2023-12-13", "close": 8.72, "volume": 1948529.0}, {"date": "2023-12-14", "close": 8.76, "volume": 1537354.0}, {"date": "2023-12-15", "close": 8.6, "volume": 1050959.0}, {"date": "2023-12-18", "close": 8.55, "volume": 1065706.0}, {"date": "2023-12-19", "close": 8.5, "volume": 1328049.0}, {"date": "2023-12-20", "close": 8.28, "volume": 1782246.0}, {"date": "2023-12-21", "close": 8.42, "volume": 1256715.0}, {"date": "2023-12-22", "close": 8.51, "volume": 932745.0}, {"date": "2023-12-26", "close": 8.7, "volume": 1040144.0}, {"date": "2023-12-27", "close": 8.61, "volume": 1153168.0}, {"date": "2023-12-28", "close": 8.48, "volume": 1587526.0}, {"date": "2023-12-29", "close": 8.48, "volume": 1901490.0}, {"date": "2024-01-02", "close": 8.65, "volume": 1011585.0}, {"date": "2024-01-03", "close": 8.69, "volume": 593694.0}, {"date": "2024-01-04", "close": 8.74, "volume": 756840.0}, {"date": "2024-01-05", "close": 8.84, "volume": 761031.0}, {"date": "2024-01-08", "close": 8.9, "volume": 621192.0}, {"date": "2024-01-09", "close": 8.92, "volume": 659678.0}, {"date": "2024-01-10", "close": 8.96, "volume": 637315.0}, {"date": "2024-01-11", "close": 8.85, "volume": 1022315.0}, {"date": "2024-01-12", "close": 8.85, "volume": 562191.0}, {"date": "2024-01-16", "close": 8.79, "volume": 544560.0}, {"date": "2024-01-17", "close": 8.63, "volume": 910896.0}, {"date": "2024-01-18", "close": 8.61, "volume": 517987.0}, {"date": "2024-01-19", "close": 8.54, "volume": 941217.0}, {"date": "2024-01-22", "close": 8.58, "volume": 797474.0}, {"date": "2024-01-23", "close": 8.57, "volume": 611000.0}, {"date": "2024-01-24", "close": 8.56, "volume": 1160476.0}, {"date": "2024-01-25", "close": 8.73, "volume": 666654.0}, {"date": "2024-01-26", "close": 8.84, "volume": 874894.0}, {"date": "2024-01-29", "close": 9.05, "volume": 964907.0}, {"date": "2024-01-30", "close": 8.9, "volume": 668962.0}, {"date": "2024-01-31", "close": 8.91, "volume": 589197.0}, {"date": "2024-02-01", "close": 9.06, "volume": 504907.0}, {"date": "2024-02-02", "close": 8.92, "volume": 723200.0}, {"date": "2024-02-05", "close": 8.72, "volume": 577561.0}, {"date": "2024-02-06", "close": 8.75, "volume": 478851.0}, {"date": "2024-02-07", "close": 8.73, "volume": 507025.0}, {"date": "2024-02-08", "close": 8.67, "volume": 583040.0}, {"date": "2024-02-09", "close": 8.65, "volume": 817626.0}, {"date": "2024-02-12", "close": 8.72, "volume": 577839.0}, {"date": "2024-02-13", "close": 8.65, "volume": 941423.0}, {"date": "2024-02-14", "close": 8.66, "volume": 525042.0}, {"date": "2024-02-15", "close": 8.72, "volume": 483932.0}, {"date": "2024-02-16", "close": 8.75, "volume": 460786.0}, {"date": "2024-02-20", "close": 8.77, "volume": 474747.0}, {"date": "2024-02-21", "close": 8.92, "volume": 406867.0}, {"date": "2024-02-22", "close": 8.82, "volume": 777621.0}, {"date": "2024-02-23", "close": 8.87, "volume": 465617.0}, {"date": "2024-02-26", "close": 8.82, "volume": 704150.0}, {"date": "2024-02-27", "close": 8.87, "volume": 541084.0}, {"date": "2024-02-28", "close": 8.84, "volume": 547320.0}, {"date": "2024-02-29", "close": 8.84, "volume": 575082.0}, {"date": "2024-03-01", "close": 8.83, "volume": 337101.0}, {"date": "2024-03-04", "close": 8.85, "volume": 594973.0}, {"date": "2024-03-05", "close": 8.78, "volume": 685087.0}, {"date": "2024-03-06", "close": 8.78, "volume": 1039961.0}, {"date": "2024-03-07", "close": 8.81, "volume": 571016.0}, {"date": "2024-03-08", "close": 8.87, "volume": 544915.0}, {"date": "2024-03-11", "close": 9.09, "volume": 1480022.0}, {"date": "2024-03-12", "close": 8.97, "volume": 616640.0}, {"date": "2024-03-13", "close": 8.92, "volume": 486885.0}, {"date": "2024-03-14", "close": 8.91, "volume": 629699.0}, {"date": "2024-03-15", "close": 8.98, "volume": 387697.0}, {"date": "2024-03-18", "close": 9.02, "volume": 534296.0}, {"date": "2024-03-19", "close": 9.04, "volume": 492600.0}, {"date": "2024-03-20", "close": 9.03, "volume": 666694.0}, {"date": "2024-03-21", "close": 9.04, "volume": 499041.0}, {"date": "2024-03-22", "close": 9.02, "volume": 444391.0}, {"date": "2024-03-25", "close": 9.04, "volume": 606897.0}, {"date": "2024-03-26", "close": 9.08, "volume": 663303.0}, {"date": "2024-03-27", "close": 9.08, "volume": 556561.0}, {"date": "2024-03-28", "close": 9.07, "volume": 551718.0}, {"date": "2024-04-01", "close": 9.03, "volume": 670872.0}, {"date": "2024-04-02", "close": 8.98, "volume": 579795.0}, {"date": "2024-04-03", "close": 8.99, "volume": 430411.0}, {"date": "2024-04-04", "close": 8.99, "volume": 540426.0}, {"date": "2024-04-05", "close": 8.97, "volume": 418564.0}, {"date": "2024-04-08", "close": 8.98, "volume": 338632.0}, {"date": "2024-04-09", "close": 8.99, "volume": 508431.0}, {"date": "2024-04-10", "close": 8.98, "volume": 1070090.0}, {"date": "2024-04-11", "close": 8.95, "volume": 553810.0}, {"date": "2024-04-12", "close": 8.86, "volume": 411999.0}, {"date": "2024-04-15", "close": 8.78, "volume": 742670.0}, {"date": "2024-04-16", "close": 8.7, "volume": 646297.0}, {"date": "2024-04-17", "close": 8.72, "volume": 422370.0}, {"date": "2024-04-18", "close": 8.77, "volume": 394240.0}, {"date": "2024-04-19", "close": 8.8, "volume": 347227.0}, {"date": "2024-04-22", "close": 8.82, "volume": 478455.0}, {"date": "2024-04-23", "close": 8.83, "volume": 646660.0}, {"date": "2024-04-24", "close": 8.83, "volume": 585197.0}, {"date": "2024-04-25", "close": 8.84, "volume": 561825.0}, {"date": "2024-04-26", "close": 8.84, "volume": 436384.0}, {"date": "2024-04-29", "close": 8.77, "volume": 492718.0}, {"date": "2024-04-30", "close": 8.71, "volume": 437329.0}, {"date": "2024-05-01", "close": 8.72, "volume": 523583.0}, {"date": "2024-05-02", "close": 8.7, "volume": 676521.0}, {"date": "2024-05-03", "close": 8.73, "volume": 524229.0}, {"date": "2024-05-06", "close": 8.73, "volume": 630479.0}, {"date": "2024-05-07", "close": 8.8, "volume": 474620.0}, {"date": "2024-05-08", "close": 8.85, "volume": 550473.0}, {"date": "2024-05-09", "close": 8.93, "volume": 551884.0}, {"date": "2024-05-10", "close": 9.02, "volume": 955873.0}, {"date": "2024-05-13", "close": 8.96, "volume": 542319.0}, {"date": "2024-05-14", "close": 8.79, "volume": 3047936.0}, {"date": "2024-05-15", "close": 8.86, "volume": 994646.0}, {"date": "2024-05-16", "close": 8.77, "volume": 559366.0}, {"date": "2024-05-17", "close": 8.81, "volume": 549316.0}, {"date": "2024-05-20", "close": 8.85, "volume": 501357.0}, {"date": "2024-05-21", "close": 8.81, "volume": 578439.0}, {"date": "2024-05-22", "close": 8.76, "volume": 618485.0}, {"date": "2024-05-23", "close": 8.61, "volume": 1062823.0}, {"date": "2024-05-24", "close": 8.68, "volume": 583718.0}, {"date": "2024-05-28", "close": 8.63, "volume": 707105.0}, {"date": "2024-05-29", "close": 8.53, "volume": 1409753.0}, {"date": "2024-05-30", "close": 8.58, "volume": 649811.0}, {"date": "2024-05-31", "close": 8.72, "volume": 509796.0}, {"date": "2024-06-03", "close": 8.6, "volume": 564421.0}, {"date": "2024-06-04", "close": 8.58, "volume": 472791.0}, {"date": "2024-06-05", "close": 8.61, "volume": 593423.0}, {"date": "2024-06-06", "close": 8.61, "volume": 654442.0}, {"date": "2024-06-07", "close": 8.54, "volume": 695128.0}, {"date": "2024-06-10", "close": 8.54, "volume": 990056.0}, {"date": "2024-06-11", "close": 8.42, "volume": 921211.0}, {"date": "2024-06-12", "close": 8.32, "volume": 1506970.0}, {"date": "2024-06-13", "close": 8.26, "volume": 939599.0}, {"date": "2024-06-14", "close": 8.15, "volume": 1964629.0}, {"date": "2024-06-17", "close": 8.12, "volume": 1267296.0}, {"date": "2024-06-18", "close": 8.14, "volume": 1258152.0}, {"date": "2024-06-20", "close": 8.1, "volume": 1440877.0}, {"date": "2024-06-21", "close": 8.15, "volume": 678488.0}, {"date": "2024-06-24", "close": 8.25, "volume": 725369.0}, {"date": "2024-06-25", "close": 8.24, "volume": 754650.0}, {"date": "2024-06-26", "close": 8.23, "volume": 724436.0}, {"date": "2024-06-27", "close": 8.32, "volume": 813094.0}, {"date": "2024-06-28", "close": 8.22, "volume": 647493.0}, {"date": "2024-07-01", "close": 8.21, "volume": 968219.0}, {"date": "2024-07-02", "close": 8.29, "volume": 768216.0}, {"date": "2024-07-03", "close": 8.28, "volume": 460288.0}, {"date": "2024-07-05", "close": 8.33, "volume": 636952.0}, {"date": "2024-07-08", "close": 8.28, "volume": 686455.0}, {"date": "2024-07-09", "close": 8.31, "volume": 680741.0}, {"date": "2024-07-10", "close": 8.35, "volume": 1286748.0}, {"date": "2024-07-11", "close": 8.44, "volume": 1022918.0}, {"date": "2024-07-12", "close": 8.53, "volume": 806000.0}, {"date": "2024-07-15", "close": 8.45, "volume": 775149.0}, {"date": "2024-07-16", "close": 8.55, "volume": 748162.0}, {"date": "2024-07-17", "close": 8.6, "volume": 1136021.0}, {"date": "2024-07-18", "close": 8.62, "volume": 699831.0}, {"date": "2024-07-19", "close": 8.61, "volume": 362654.0}, {"date": "2024-07-22", "close": 8.68, "volume": 771069.0}, {"date": "2024-07-23", "close": 8.67, "volume": 612622.0}, {"date": "2024-07-24", "close": 8.71, "volume": 708743.0}, {"date": "2024-07-25", "close": 8.72, "volume": 593181.0}, {"date": "2024-07-26", "close": 8.79, "volume": 464260.0}, {"date": "2024-07-29", "close": 8.88, "volume": 596022.0}, {"date": "2024-07-30", "close": 8.97, "volume": 586930.0}, {"date": "2024-07-31", "close": 8.95, "volume": 529765.0}, {"date": "2024-08-01", "close": 9.03, "volume": 915251.0}, {"date": "2024-08-02", "close": 8.97, "volume": 684053.0}, {"date": "2024-08-05", "close": 8.75, "volume": 1161344.0}, {"date": "2024-08-06", "close": 8.91, "volume": 638345.0}, {"date": "2024-08-07", "close": 8.86, "volume": 641078.0}, {"date": "2024-08-08", "close": 8.92, "volume": 569122.0}, {"date": "2024-08-09", "close": 8.95, "volume": 525496.0}, {"date": "2024-08-12", "close": 9.03, "volume": 682547.0}, {"date": "2024-08-13", "close": 9.05, "volume": 794301.0}, {"date": "2024-08-14", "close": 8.99, "volume": 424937.0}, {"date": "2024-08-15", "close": 9.02, "volume": 691335.0}, {"date": "2024-08-16", "close": 9.02, "volume": 442172.0}, {"date": "2024-08-19", "close": 9.1, "volume": 511596.0}, {"date": "2024-08-20", "close": 9.15, "volume": 523885.0}, {"date": "2024-08-21", "close": 9.28, "volume": 603372.0}, {"date": "2024-08-22", "close": 9.26, "volume": 544119.0}, {"date": "2024-08-23", "close": 9.41, "volume": 623574.0}, {"date": "2024-08-26", "close": 9.54, "volume": 568179.0}, {"date": "2024-08-27", "close": 9.55, "volume": 979660.0}, {"date": "2024-08-28", "close": 9.46, "volume": 579121.0}, {"date": "2024-08-29", "close": 9.51, "volume": 522414.0}, {"date": "2024-08-30", "close": 9.49, "volume": 414334.0}, {"date": "2024-09-03", "close": 9.47, "volume": 627190.0}, {"date": "2024-09-04", "close": 9.6, "volume": 612024.0}, {"date": "2024-09-05", "close": 9.59, "volume": 552375.0}, {"date": "2024-09-06", "close": 9.52, "volume": 564685.0}, {"date": "2024-09-09", "close": 9.6, "volume": 580037.0}, {"date": "2024-09-10", "close": 9.75, "volume": 1079982.0}, {"date": "2024-09-11", "close": 9.73, "volume": 646874.0}, {"date": "2024-09-12", "close": 9.66, "volume": 509678.0}, {"date": "2024-09-13", "close": 9.73, "volume": 415131.0}, {"date": "2024-09-16", "close": 9.74, "volume": 446371.0}, {"date": "2024-09-17", "close": 9.82, "volume": 454571.0}, {"date": "2024-09-18", "close": 9.79, "volume": 458927.0}, {"date": "2024-09-19", "close": 9.77, "volume": 540625.0}, {"date": "2024-09-20", "close": 9.86, "volume": 427229.0}, {"date": "2024-09-23", "close": 9.99, "volume": 553271.0}, {"date": "2024-09-24", "close": 9.95, "volume": 514478.0}, {"date": "2024-09-25", "close": 9.95, "volume": 343795.0}, {"date": "2024-09-26", "close": 9.98, "volume": 537299.0}, {"date": "2024-09-27", "close": 9.99, "volume": 600521.0}, {"date": "2024-09-30", "close": 10.04, "volume": 554032.0}, {"date": "2024-10-01", "close": 9.92, "volume": 539070.0}, {"date": "2024-10-02", "close": 9.96, "volume": 322938.0}, {"date": "2024-10-03", "close": 9.84, "volume": 371779.0}, {"date": "2024-10-04", "close": 9.65, "volume": 1050499.0}, {"date": "2024-10-07", "close": 9.4, "volume": 1255605.0}, {"date": "2024-10-08", "close": 9.49, "volume": 488499.0}, {"date": "2024-10-09", "close": 9.49, "volume": 444161.0}, {"date": "2024-10-10", "close": 9.59, "volume": 889671.0}, {"date": "2024-10-11", "close": 9.61, "volume": 413097.0}, {"date": "2024-10-14", "close": 9.73, "volume": 390474.0}, {"date": "2024-10-15", "close": 9.68, "volume": 539798.0}, {"date": "2024-10-16", "close": 9.77, "volume": 535875.0}, {"date": "2024-10-17", "close": 9.7, "volume": 451062.0}, {"date": "2024-10-18", "close": 9.72, "volume": 282729.0}, {"date": "2024-10-21", "close": 9.67, "volume": 353785.0}, {"date": "2024-10-22", "close": 9.69, "volume": 528819.0}, {"date": "2024-10-23", "close": 9.72, "volume": 314819.0}, {"date": "2024-10-24", "close": 9.73, "volume": 430729.0}, {"date": "2024-10-25", "close": 9.64, "volume": 364105.0}, {"date": "2024-10-28", "close": 9.7, "volume": 372387.0}, {"date": "2024-10-29", "close": 9.6, "volume": 583389.0}, {"date": "2024-10-30", "close": 9.57, "volume": 437976.0}, {"date": "2024-10-31", "close": 9.54, "volume": 535536.0}, {"date": "2024-11-01", "close": 9.31, "volume": 585067.0}, {"date": "2024-11-04", "close": 9.18, "volume": 692312.0}, {"date": "2024-11-05", "close": 9.34, "volume": 403869.0}, {"date": "2024-11-06", "close": 9.22, "volume": 933811.0}, {"date": "2024-11-07", "close": 9.27, "volume": 754578.0}, {"date": "2024-11-08", "close": 9.35, "volume": 563234.0}, {"date": "2024-11-11", "close": 9.43, "volume": 458483.0}, {"date": "2024-11-12", "close": 9.36, "volume": 919559.0}, {"date": "2024-11-13", "close": 9.34, "volume": 575111.0}, {"date": "2024-11-14", "close": 9.26, "volume": 548271.0}, {"date": "2024-11-15", "close": 9.24, "volume": 553841.0}, {"date": "2024-11-18", "close": 9.33, "volume": 565506.0}, {"date": "2024-11-19", "close": 9.38, "volume": 500243.0}, {"date": "2024-11-20", "close": 9.35, "volume": 431122.0}, {"date": "2024-11-21", "close": 9.45, "volume": 512740.0}, {"date": "2024-11-22", "close": 9.46, "volume": 415492.0}, {"date": "2024-11-25", "close": 9.51, "volume": 532079.0}, {"date": "2024-11-26", "close": 9.6, "volume": 583000.0}, {"date": "2024-11-27", "close": 9.65, "volume": 491684.0}, {"date": "2024-11-29", "close": 9.61, "volume": 258261.0}, {"date": "2024-12-02", "close": 9.48, "volume": 539171.0}, {"date": "2024-12-03", "close": 9.49, "volume": 712039.0}, {"date": "2024-12-04", "close": 9.54, "volume": 1055708.0}, {"date": "2024-12-05", "close": 9.51, "volume": 385367.0}, {"date": "2024-12-06", "close": 9.41, "volume": 637326.0}, {"date": "2024-12-09", "close": 9.37, "volume": 791005.0}, {"date": "2024-12-10", "close": 9.42, "volume": 947898.0}, {"date": "2024-12-11", "close": 9.34, "volume": 604598.0}, {"date": "2024-12-12", "close": 9.28, "volume": 695043.0}, {"date": "2024-12-13", "close": 9.29, "volume": 675292.0}, {"date": "2024-12-16", "close": 9.1, "volume": 965719.0}, {"date": "2024-12-17", "close": 9.02, "volume": 898130.0}, {"date": "2024-12-18", "close": 8.84, "volume": 1215562.0}, {"date": "2024-12-19", "close": 8.82, "volume": 1494606.0}, {"date": "2024-12-20", "close": 9.01, "volume": 791003.0}, {"date": "2024-12-23", "close": 8.98, "volume": 931482.0}, {"date": "2024-12-24", "close": 8.97, "volume": 512523.0}, {"date": "2024-12-26", "close": 8.98, "volume": 842958.0}, {"date": "2024-12-27", "close": 9.0, "volume": 722464.0}, {"date": "2024-12-30", "close": 8.92, "volume": 1119311.0}, {"date": "2024-12-31", "close": 8.82, "volume": 1232395.0}, {"date": "2025-01-02", "close": 8.93, "volume": 806030.0}, {"date": "2025-01-03", "close": 9.23, "volume": 1480036.0}, {"date": "2025-01-06", "close": 9.16, "volume": 1103062.0}, {"date": "2025-01-07", "close": 9.1, "volume": 731412.0}, {"date": "2025-01-08", "close": 9.19, "volume": 606715.0}, {"date": "2025-01-10", "close": 9.23, "volume": 1183546.0}, {"date": "2025-01-13", "close": 9.16, "volume": 614731.0}, {"date": "2025-01-14", "close": 9.25, "volume": 725306.0}, {"date": "2025-01-15", "close": 9.24, "volume": 564574.0}, {"date": "2025-01-16", "close": 9.38, "volume": 487528.0}, {"date": "2025-01-17", "close": 9.39, "volume": 565891.0}, {"date": "2025-01-21", "close": 9.47, "volume": 772799.0}, {"date": "2025-01-22", "close": 9.28, "volume": 681558.0}, {"date": "2025-01-23", "close": 9.24, "volume": 621705.0}, {"date": "2025-01-24", "close": 9.27, "volume": 430461.0}, {"date": "2025-01-27", "close": 9.25, "volume": 831230.0}, {"date": "2025-01-28", "close": 9.27, "volume": 579902.0}, {"date": "2025-01-29", "close": 9.35, "volume": 657534.0}, {"date": "2025-01-30", "close": 9.47, "volume": 628443.0}, {"date": "2025-01-31", "close": 9.47, "volume": 606464.0}, {"date": "2025-02-03", "close": 9.4, "volume": 738522.0}, {"date": "2025-02-04", "close": 9.33, "volume": 510749.0}, {"date": "2025-02-05", "close": 9.39, "volume": 430692.0}, {"date": "2025-02-06", "close": 9.43, "volume": 562060.0}, {"date": "2025-02-07", "close": 9.44, "volume": 393193.0}, {"date": "2025-02-10", "close": 9.42, "volume": 693548.0}, {"date": "2025-02-11", "close": 9.5, "volume": 563801.0}, {"date": "2025-02-12", "close": 9.33, "volume": 1142419.0}, {"date": "2025-02-13", "close": 9.32, "volume": 567837.0}, {"date": "2025-02-14", "close": 9.36, "volume": 480299.0}, {"date": "2025-02-18", "close": 9.41, "volume": 498442.0}, {"date": "2025-02-19", "close": 9.46, "volume": 399177.0}, {"date": "2025-02-20", "close": 9.45, "volume": 572332.0}, {"date": "2025-02-21", "close": 9.45, "volume": 507048.0}, {"date": "2025-02-24", "close": 9.45, "volume": 466561.0}, {"date": "2025-02-25", "close": 9.5, "volume": 658856.0}, {"date": "2025-02-26", "close": 9.5, "volume": 594444.0}, {"date": "2025-02-27", "close": 9.45, "volume": 670722.0}, {"date": "2025-02-28", "close": 9.58, "volume": 534494.0}, {"date": "2025-03-03", "close": 9.54, "volume": 949141.0}, {"date": "2025-03-04", "close": 9.42, "volume": 1155941.0}, {"date": "2025-03-05", "close": 9.52, "volume": 1237629.0}, {"date": "2025-03-06", "close": 9.35, "volume": 956154.0}, {"date": "2025-03-07", "close": 9.47, "volume": 649871.0}, {"date": "2025-03-10", "close": 9.54, "volume": 1138258.0}, {"date": "2025-03-11", "close": 9.46, "volume": 693685.0}, {"date": "2025-03-12", "close": 9.46, "volume": 1058405.0}, {"date": "2025-03-13", "close": 9.43, "volume": 453989.0}, {"date": "2025-03-14", "close": 9.51, "volume": 533700.0}, {"date": "2025-03-17", "close": 9.63, "volume": 911918.0}, {"date": "2025-03-18", "close": 9.56, "volume": 303011.0}, {"date": "2025-03-19", "close": 9.61, "volume": 381377.0}, {"date": "2025-03-20", "close": 9.62, "volume": 434615.0}, {"date": "2025-03-21", "close": 9.6, "volume": 425868.0}, {"date": "2025-03-24", "close": 9.67, "volume": 448376.0}, {"date": "2025-03-25", "close": 9.65, "volume": 427167.0}, {"date": "2025-03-26", "close": 9.76, "volume": 529711.0}, {"date": "2025-03-27", "close": 9.78, "volume": 699708.0}, {"date": "2025-03-28", "close": 9.92, "volume": 764826.0}, {"date": "2025-03-31", "close": 9.89, "volume": 697908.0}, {"date": "2025-04-01", "close": 9.81, "volume": 681914.0}, {"date": "2025-04-02", "close": 9.78, "volume": 429639.0}, {"date": "2025-04-03", "close": 9.58, "volume": 892499.0}, {"date": "2025-04-04", "close": 9.07, "volume": 1995641.0}, {"date": "2025-04-07", "close": 8.98, "volume": 1587805.0}, {"date": "2025-04-08", "close": 8.89, "volume": 1282959.0}, {"date": "2025-04-09", "close": 9.39, "volume": 1106671.0}, {"date": "2025-04-10", "close": 9.23, "volume": 1071355.0}, {"date": "2025-04-11", "close": 9.25, "volume": 559505.0}, {"date": "2025-04-14", "close": 9.38, "volume": 655296.0}, {"date": "2025-04-15", "close": 9.46, "volume": 761597.0}, {"date": "2025-04-16", "close": 9.33, "volume": 543235.0}, {"date": "2025-04-17", "close": 9.46, "volume": 540326.0}, {"date": "2025-04-21", "close": 9.34, "volume": 732700.0}, {"date": "2025-04-22", "close": 9.48, "volume": 772714.0}, {"date": "2025-04-23", "close": 9.47, "volume": 364693.0}, {"date": "2025-04-24", "close": 9.55, "volume": 430094.0}, {"date": "2025-04-25", "close": 9.54, "volume": 452226.0}, {"date": "2025-04-28", "close": 9.62, "volume": 680276.0}, {"date": "2025-04-29", "close": 9.68, "volume": 413774.0}, {"date": "2025-04-30", "close": 9.6, "volume": 620369.0}, {"date": "2025-05-01", "close": 9.6, "volume": 519385.0}, {"date": "2025-05-02", "close": 9.6, "volume": 625573.0}, {"date": "2025-05-05", "close": 9.59, "volume": 526386.0}, {"date": "2025-05-06", "close": 9.61, "volume": 471800.0}, {"date": "2025-05-07", "close": 9.62, "volume": 449777.0}, {"date": "2025-05-08", "close": 9.58, "volume": 496620.0}, {"date": "2025-05-09", "close": 9.63, "volume": 335405.0}, {"date": "2025-05-12", "close": 9.65, "volume": 962278.0}, {"date": "2025-05-13", "close": 9.65, "volume": 669219.0}, {"date": "2025-05-14", "close": 9.6, "volume": 607278.0}, {"date": "2025-05-15", "close": 9.7, "volume": 393400.0}, {"date": "2025-05-16", "close": 9.84, "volume": 543568.0}, {"date": "2025-05-19", "close": 9.8, "volume": 443612.0}, {"date": "2025-05-20", "close": 9.88, "volume": 463050.0}, {"date": "2025-05-21", "close": 9.75, "volume": 533631.0}, {"date": "2025-05-22", "close": 9.68, "volume": 446610.0}, {"date": "2025-05-23", "close": 9.74, "volume": 567994.0}, {"date": "2025-05-27", "close": 9.75, "volume": 859706.0}, {"date": "2025-05-28", "close": 9.72, "volume": 587640.0}, {"date": "2025-05-29", "close": 9.8, "volume": 606155.0}, {"date": "2025-05-30", "close": 9.8, "volume": 527125.0}, {"date": "2025-06-02", "close": 9.77, "volume": 359509.0}, {"date": "2025-06-03", "close": 9.79, "volume": 518597.0}, {"date": "2025-06-04", "close": 9.69, "volume": 446790.0}, {"date": "2025-06-05", "close": 9.68, "volume": 364816.0}, {"date": "2025-06-06", "close": 9.7, "volume": 400155.0}, {"date": "2025-06-09", "close": 9.7, "volume": 515813.0}, {"date": "2025-06-10", "close": 9.71, "volume": 777296.0}, {"date": "2025-06-11", "close": 9.74, "volume": 337100.0}, {"date": "2025-06-12", "close": 9.77, "volume": 626763.0}, {"date": "2025-06-13", "close": 9.73, "volume": 563129.0}, {"date": "2025-06-16", "close": 9.69, "volume": 485794.0}, {"date": "2025-06-17", "close": 9.66, "volume": 727822.0}, {"date": "2025-06-18", "close": 9.64, "volume": 376041.0}, {"date": "2025-06-20", "close": 9.66, "volume": 444935.0}, {"date": "2025-06-23", "close": 9.7, "volume": 515987.0}, {"date": "2025-06-24", "close": 9.76, "volume": 395193.0}, {"date": "2025-06-25", "close": 9.77, "volume": 467599.0}, {"date": "2025-06-26", "close": 9.82, "volume": 522940.0}, {"date": "2025-06-27", "close": 9.81, "volume": 571709.0}, {"date": "2025-06-30", "close": 9.79, "volume": 652574.0}, {"date": "2025-07-01", "close": 9.77, "volume": 504721.0}, {"date": "2025-07-02", "close": 9.74, "volume": 471554.0}, {"date": "2025-07-03", "close": 9.77, "volume": 182683.0}, {"date": "2025-07-07", "close": 9.76, "volume": 635589.0}, {"date": "2025-07-08", "close": 9.65, "volume": 773489.0}, {"date": "2025-07-09", "close": 9.75, "volume": 498607.0}, {"date": "2025-07-10", "close": 9.7, "volume": 1136131.0}, {"date": "2025-07-11", "close": 9.69, "volume": 428978.0}, {"date": "2025-07-14", "close": 9.69, "volume": 379115.0}, {"date": "2025-07-15", "close": 9.69, "volume": 565717.0}, {"date": "2025-07-16", "close": 9.7, "volume": 510255.0}, {"date": "2025-07-17", "close": 9.74, "volume": 369593.0}, {"date": "2025-07-18", "close": 9.77, "volume": 436932.0}, {"date": "2025-07-21", "close": 9.81, "volume": 391352.0}, {"date": "2025-07-22", "close": 9.84, "volume": 328774.0}, {"date": "2025-07-23", "close": 9.8, "volume": 965377.0}, {"date": "2025-07-24", "close": 9.81, "volume": 472834.0}, {"date": "2025-07-25", "close": 9.83, "volume": 347367.0}, {"date": "2025-07-28", "close": 9.81, "volume": 596927.0}, {"date": "2025-07-29", "close": 9.84, "volume": 400841.0}, {"date": "2025-07-30", "close": 9.85, "volume": 551371.0}, {"date": "2025-07-31", "close": 9.79, "volume": 531234.0}, {"date": "2025-08-01", "close": 9.75, "volume": 400965.0}, {"date": "2025-08-04", "close": 9.85, "volume": 660719.0}, {"date": "2025-08-05", "close": 9.77, "volume": 381228.0}, {"date": "2025-08-06", "close": 9.75, "volume": 459338.0}, {"date": "2025-08-07", "close": 9.83, "volume": 449179.0}, {"date": "2025-08-08", "close": 9.82, "volume": 495389.0}, {"date": "2025-08-11", "close": 9.78, "volume": 730739.0}, {"date": "2025-08-12", "close": 9.83, "volume": 595148.0}, {"date": "2025-08-13", "close": 9.86, "volume": 491015.0}, {"date": "2025-08-14", "close": 9.85, "volume": 322850.0}, {"date": "2025-08-15", "close": 9.82, "volume": 554934.0}, {"date": "2025-08-18", "close": 9.83, "volume": 332862.0}, {"date": "2025-08-19", "close": 9.84, "volume": 388237.0}, {"date": "2025-08-20", "close": 9.88, "volume": 426174.0}, {"date": "2025-08-21", "close": 9.85, "volume": 395086.0}, {"date": "2025-08-22", "close": 9.87, "volume": 752889.0}, {"date": "2025-08-25", "close": 9.88, "volume": 585200.0}, {"date": "2025-08-26", "close": 9.88, "volume": 360576.0}, {"date": "2025-08-27", "close": 9.91, "volume": 387120.0}, {"date": "2025-08-28", "close": 9.94, "volume": 723225.0}, {"date": "2025-08-29", "close": 9.87, "volume": 364115.0}, {"date": "2025-09-02", "close": 9.8, "volume": 594830.0}, {"date": "2025-09-03", "close": 9.85, "volume": 701147.0}, {"date": "2025-09-04", "close": 9.81, "volume": 337213.0}, {"date": "2025-09-05", "close": 9.85, "volume": 459632.0}, {"date": "2025-09-08", "close": 9.79, "volume": 613605.0}, {"date": "2025-09-09", "close": 9.95, "volume": 627538.0}, {"date": "2025-09-10", "close": 9.99, "volume": 912917.0}, {"date": "2025-09-11", "close": 9.95, "volume": 569792.0}, {"date": "2025-09-12", "close": 10.0, "volume": 446308.0}, {"date": "2025-09-15", "close": 9.95, "volume": 570355.0}, {"date": "2025-09-16", "close": 9.91, "volume": 589658.0}, {"date": "2025-09-17", "close": 9.93, "volume": 490271.0}, {"date": "2025-09-18", "close": 9.95, "volume": 357747.0}, {"date": "2025-09-19", "close": 9.94, "volume": 358897.0}, {"date": "2025-09-22", "close": 9.92, "volume": 506531.0}, {"date": "2025-09-23", "close": 9.98, "volume": 519816.0}, {"date": "2025-09-24", "close": 9.99, "volume": 536268.0}, {"date": "2025-09-25", "close": 9.94, "volume": 571335.0}, {"date": "2025-09-26", "close": 10.0, "volume": 489335.0}, {"date": "2025-09-29", "close": 10.02, "volume": 594980.0}, {"date": "2025-09-30", "close": 10.01, "volume": 500430.0}, {"date": "2025-10-01", "close": 9.98, "volume": 506725.0}, {"date": "2025-10-02", "close": 9.95, "volume": 584817.0}, {"date": "2025-10-03", "close": 9.97, "volume": 427441.0}, {"date": "2025-10-06", "close": 10.0, "volume": 520152.0}, {"date": "2025-10-07", "close": 9.99, "volume": 541250.0}, {"date": "2025-10-08", "close": 10.01, "volume": 380977.0}, {"date": "2025-10-09", "close": 9.96, "volume": 555101.0}, {"date": "2025-10-10", "close": 9.93, "volume": 823867.0}, {"date": "2025-10-13", "close": 9.98, "volume": 481293.0}, {"date": "2025-10-14", "close": 10.02, "volume": 483617.0}, {"date": "2025-10-15", "close": 10.02, "volume": 517307.0}, {"date": "2025-10-16", "close": 9.97, "volume": 628349.0}, {"date": "2025-10-17", "close": 9.95, "volume": 462222.0}, {"date": "2025-10-20", "close": 9.99, "volume": 426509.0}, {"date": "2025-10-21", "close": 9.98, "volume": 463628.0}, {"date": "2025-10-22", "close": 10.02, "volume": 377620.0}, {"date": "2025-10-23", "close": 10.08, "volume": 530924.0}, {"date": "2025-10-24", "close": 10.23, "volume": 734462.0}, {"date": "2025-10-27", "close": 10.17, "volume": 710796.0}, {"date": "2025-10-28", "close": 10.16, "volume": 452420.0}, {"date": "2025-10-29", "close": 10.18, "volume": 629147.0}, {"date": "2025-10-30", "close": 10.18, "volume": 413536.0}, {"date": "2025-10-31", "close": 10.17, "volume": 584933.0}, {"date": "2025-11-03", "close": 10.06, "volume": 735398.0}, {"date": "2025-11-04", "close": 9.98, "volume": 524625.0}, {"date": "2025-11-05", "close": 10.1, "volume": 591445.0}, {"date": "2025-11-06", "close": 10.02, "volume": 467670.0}, {"date": "2025-11-07", "close": 10.09, "volume": 518325.0}, {"date": "2025-11-10", "close": 10.2, "volume": 780274.0}, {"date": "2025-11-11", "close": 10.21, "volume": 396756.0}, {"date": "2025-11-12", "close": 10.13, "volume": 442962.0}, {"date": "2025-11-13", "close": 10.07, "volume": 453615.0}, {"date": "2025-11-14", "close": 10.11, "volume": 397800.0}, {"date": "2025-11-17", "close": 10.02, "volume": 422197.0}, {"date": "2025-11-18", "close": 10.12, "volume": 359875.0}, {"date": "2025-11-19", "close": 10.17, "volume": 478264.0}, {"date": "2025-11-20", "close": 10.08, "volume": 516423.0}, {"date": "2025-11-21", "close": 10.13, "volume": 502385.0}, {"date": "2025-11-24", "close": 10.24, "volume": 498343.0}, {"date": "2025-11-25", "close": 10.26, "volume": 581294.0}, {"date": "2025-11-26", "close": 10.33, "volume": 634105.0}, {"date": "2025-11-28", "close": 10.22, "volume": 487155.0}, {"date": "2025-12-01", "close": 10.11, "volume": 662782.0}, {"date": "2025-12-02", "close": 10.03, "volume": 630240.0}, {"date": "2025-12-03", "close": 10.09, "volume": 607716.0}, {"date": "2025-12-04", "close": 10.11, "volume": 468519.0}, {"date": "2025-12-05", "close": 10.06, "volume": 546581.0}, {"date": "2025-12-08", "close": 10.0, "volume": 740938.0}, {"date": "2025-12-09", "close": 9.99, "volume": 434164.0}, {"date": "2025-12-10", "close": 10.05, "volume": 960219.0}, {"date": "2025-12-11", "close": 10.02, "volume": 658344.0}, {"date": "2025-12-12", "close": 10.01, "volume": 597200.0}, {"date": "2025-12-15", "close": 10.0, "volume": 562714.0}, {"date": "2025-12-16", "close": 10.01, "volume": 476575.0}, {"date": "2025-12-17", "close": 10.0, "volume": 448916.0}, {"date": "2025-12-18", "close": 9.98, "volume": 690140.0}, {"date": "2025-12-19", "close": 9.96, "volume": 752071.0}, {"date": "2025-12-22", "close": 9.95, "volume": 760466.0}, {"date": "2025-12-23", "close": 10.05, "volume": 688313.0}, {"date": "2025-12-24", "close": 10.07, "volume": 172740.0}, {"date": "2025-12-26", "close": 10.04, "volume": 391953.0}, {"date": "2025-12-29", "close": 10.07, "volume": 812194.0}, {"date": "2025-12-30", "close": 10.07, "volume": 530860.0}, {"date": "2025-12-31", "close": 9.99, "volume": 380940.0}, {"date": "2026-01-02", "close": 9.94, "volume": 951562.0}, {"date": "2026-01-05", "close": 9.85, "volume": 1378232.0}, {"date": "2026-01-06", "close": 9.87, "volume": 691265.0}, {"date": "2026-01-07", "close": 9.83, "volume": 706094.0}, {"date": "2026-01-08", "close": 9.85, "volume": 694346.0}, {"date": "2026-01-09", "close": 9.97, "volume": 571776.0}, {"date": "2026-01-12", "close": 10.02, "volume": 868763.0}, {"date": "2026-01-13", "close": 9.99, "volume": 548290.0}, {"date": "2026-01-14", "close": 10.0, "volume": 814375.0}, {"date": "2026-01-15", "close": 10.0, "volume": 620509.0}, {"date": "2026-01-16", "close": 10.05, "volume": 517353.0}, {"date": "2026-01-20", "close": 10.01, "volume": 581276.0}, {"date": "2026-01-21", "close": 10.06, "volume": 410990.0}, {"date": "2026-01-22", "close": 10.05, "volume": 534835.0}, {"date": "2026-01-23", "close": 10.04, "volume": 673922.0}, {"date": "2026-01-26", "close": 10.09, "volume": 674564.0}, {"date": "2026-01-27", "close": 10.14, "volume": 563661.0}, {"date": "2026-01-28", "close": 10.14, "volume": 472523.0}, {"date": "2026-01-29", "close": 10.23, "volume": 740880.0}, {"date": "2026-01-30", "close": 10.16, "volume": 474009.0}, {"date": "2026-02-02", "close": 10.05, "volume": 576776.0}, {"date": "2026-02-03", "close": 10.07, "volume": 632967.0}, {"date": "2026-02-04", "close": 10.08, "volume": 500837.0}, {"date": "2026-02-05", "close": 10.15, "volume": 478684.0}, {"date": "2026-02-06", "close": 10.16, "volume": 453688.0}, {"date": "2026-02-09", "close": 10.13, "volume": 730723.0}, {"date": "2026-02-10", "close": 10.19, "volume": 942954.0}, {"date": "2026-02-11", "close": 10.25, "volume": 501091.0}, {"date": "2026-02-12", "close": 10.27, "volume": 799385.0}, {"date": "2026-02-13", "close": 10.44, "volume": 1032625.0}, {"date": "2026-02-17", "close": 10.41, "volume": 874577.0}, {"date": "2026-02-18", "close": 10.39, "volume": 885965.0}, {"date": "2026-02-19", "close": 10.45, "volume": 563808.0}, {"date": "2026-02-20", "close": 10.43, "volume": 758727.0}, {"date": "2026-02-23", "close": 10.55, "volume": 949091.0}, {"date": "2026-02-24", "close": 10.59, "volume": 645504.0}, {"date": "2026-02-25", "close": 10.62, "volume": 546786.0}, {"date": "2026-02-26", "close": 10.56, "volume": 716915.0}, {"date": "2026-02-27", "close": 10.54, "volume": 818184.0}, {"date": "2026-03-02", "close": 10.55, "volume": 516996.0}, {"date": "2026-03-03", "close": 10.52, "volume": 585524.0}, {"date": "2026-03-04", "close": 10.59, "volume": 462089.0}, {"date": "2026-03-05", "close": 10.41, "volume": 1012364.0}, {"date": "2026-03-06", "close": 10.35, "volume": 861216.0}, {"date": "2026-03-09", "close": 10.22, "volume": 1810292.0}, {"date": "2026-03-10", "close": 10.31, "volume": 901844.0}, {"date": "2026-03-11", "close": 10.21, "volume": 469333.0}, {"date": "2026-03-12", "close": 10.26, "volume": 989123.0}, {"date": "2026-03-13", "close": 10.32, "volume": 437108.0}, {"date": "2026-03-16", "close": 10.33, "volume": 672391.0}, {"date": "2026-03-17", "close": 10.3, "volume": 608322.0}, {"date": "2026-03-18", "close": 10.31, "volume": 523971.0}, {"date": "2026-03-19", "close": 10.19, "volume": 793750.0}, {"date": "2026-03-20", "close": 9.91, "volume": 1272919.0}, {"date": "2026-03-23", "close": 9.99, "volume": 1121459.0}, {"date": "2026-03-24", "close": 10.08, "volume": 630463.0}, {"date": "2026-03-25", "close": 10.16, "volume": 577679.0}, {"date": "2026-03-26", "close": 10.13, "volume": 537991.0}, {"date": "2026-03-27", "close": 10.21, "volume": 800484.0}, {"date": "2026-03-30", "close": 10.24, "volume": 781528.0}, {"date": "2026-03-31", "close": 10.3, "volume": 687859.0}, {"date": "2026-04-01", "close": 10.25, "volume": 688109.0}, {"date": "2026-04-02", "close": 10.28, "volume": 515870.0}, {"date": "2026-04-06", "close": 10.27, "volume": 513706.0}, {"date": "2026-04-07", "close": 10.24, "volume": 557089.0}, {"date": "2026-04-08", "close": 10.39, "volume": 650050.0}, {"date": "2026-04-09", "close": 10.55, "volume": 890372.0}, {"date": "2026-04-10", "close": 10.49, "volume": 838563.0}, {"date": "2026-04-13", "close": 10.46, "volume": 798040.0}, {"date": "2026-04-14", "close": 10.48, "volume": 705185.0}, {"date": "2026-04-15", "close": 10.49, "volume": 584852.0}, {"date": "2026-04-16", "close": 10.54, "volume": 579595.0}, {"date": "2026-04-17", "close": 10.62, "volume": 719638.0}, {"date": "2026-04-20", "close": 10.55, "volume": 560187.0}, {"date": "2026-04-21", "close": 10.55, "volume": 706145.0}, {"date": "2026-04-22", "close": 10.63, "volume": 514210.0}, {"date": "2026-04-23", "close": 10.79, "volume": 894392.0}, {"date": "2026-04-24", "close": 10.72, "volume": 613962.0}, {"date": "2026-04-27", "close": 10.78, "volume": 467749.0}, {"date": "2026-04-28", "close": 10.77, "volume": 569814.0}, {"date": "2026-04-29", "close": 10.78, "volume": 677849.0}, {"date": "2026-04-30", "close": 10.84, "volume": 652490.0}, {"date": "2026-05-01", "close": 10.7, "volume": 769400.0}, {"date": "2026-05-04", "close": 10.6, "volume": 640729.0}, {"date": "2026-05-05", "close": 10.71, "volume": 529954.0}, {"date": "2026-05-06", "close": 10.68, "volume": 572641.0}, {"date": "2026-05-07", "close": 10.62, "volume": 621913.0}, {"date": "2026-05-08", "close": 10.7, "volume": 483066.0}, {"date": "2026-05-11", "close": 10.75, "volume": 1023073.0}, {"date": "2026-05-12", "close": 10.7, "volume": 482141.0}, {"date": "2026-05-13", "close": 10.7, "volume": 588674.0}, {"date": "2026-05-14", "close": 10.77, "volume": 607542.0}, {"date": "2026-05-15", "close": 10.65, "volume": 609389.0}, {"date": "2026-05-18", "close": 10.62, "volume": 662481.0}, {"date": "2026-05-19", "close": 10.71, "volume": 406279.0}, {"date": "2026-05-20", "close": 10.79, "volume": 547677.0}, {"date": "2026-05-21", "close": 10.82, "volume": 688128.0}, {"date": "2026-05-22", "close": 10.82, "volume": 695588.0}, {"date": "2026-05-26", "close": 10.89, "volume": 717554.0}, {"date": "2026-05-27", "close": 10.85, "volume": 953150.0}, {"date": "2026-05-28", "close": 10.75, "volume": 839115.0}, {"date": "2026-05-29", "close": 10.62, "volume": 839003.0}, {"date": "2026-06-01", "close": 10.51, "volume": 904075.0}, {"date": "2026-06-02", "close": 10.63, "volume": 657829.0}, {"date": "2026-06-03", "close": 10.64, "volume": 727674.0}, {"date": "2026-06-04", "close": 10.69, "volume": 612288.0}, {"date": "2026-06-05", "close": 10.73, "volume": 1012652.0}, {"date": "2026-06-08", "close": 10.62, "volume": 699165.0}, {"date": "2026-06-09", "close": 10.74, "volume": 556289.0}, {"date": "2026-06-10", "close": 10.75, "volume": 1038308.0}, {"date": "2026-06-11", "close": 10.74, "volume": 542337.0}, {"date": "2026-06-12", "close": 10.77, "volume": 464495.0}, {"date": "2026-06-15", "close": 10.72, "volume": 746112.0}, {"date": "2026-06-16", "close": 10.78, "volume": 529359.0}, {"date": "2026-06-17", "close": 10.72, "volume": 481869.0}, {"date": "2026-06-18", "close": 10.69, "volume": 540598.0}, {"date": "2026-06-22", "close": 10.74, "volume": 516846.0}, {"date": "2026-06-23", "close": 10.84, "volume": 733751.0}, {"date": "2026-06-24", "close": 10.82, "volume": 625276.0}, {"date": "2026-06-25", "close": 10.88, "volume": 585370.0}, {"date": "2026-06-26", "close": 10.9, "volume": 612259.0}, {"date": "2026-06-29", "close": 10.9, "volume": 592524.0}, {"date": "2026-06-30", "close": 10.79, "volume": 696650.0}, {"date": "2026-07-01", "close": 10.78, "volume": 919993.0}, {"date": "2026-07-02", "close": 10.84, "volume": 970781.0}, {"date": "2026-07-06", "close": 10.88, "volume": 818251.0}, {"date": "2026-07-07", "close": 10.95, "volume": 962164.0}, {"date": "2026-07-08", "close": 10.92, "volume": 716205.0}, {"date": "2026-07-09", "close": 10.91, "volume": 702978.0}, {"date": "2026-07-10", "close": 10.99, "volume": 1046048.0}, {"date": "2026-07-13", "close": 11.06, "volume": 829678.0}, {"date": "2026-07-14", "close": 11.11, "volume": 582446.0}, {"date": "2026-07-15", "close": 11.05, "volume": 694655.0}, {"date": "2026-07-16", "close": 11.09, "volume": 493807.0}, {"date": "2026-07-17", "close": 11.07, "volume": 733795.0}, {"date": "2026-07-20", "close": 11.05, "volume": 507889.0}, {"date": "2026-07-21", "close": 10.98, "volume": 584515.0}, {"date": "2026-07-22", "close": 11.03, "volume": 465553.0}, {"date": "2026-07-23", "close": 11.0, "volume": 448769.0}, {"date": "2026-07-24", "close": 11.1, "volume": 464189.0}, {"date": "2026-07-27", "close": 11.0, "volume": 480164.0}, {"date": "2026-07-28", "close": 10.98, "volume": 335822.0}, {"date": "2026-07-29", "close": 10.98, "volume": 621547.0}, {"date": "2026-07-30", "close": 10.94, "volume": 572203.0}, {"date": "2026-07-31", "close": 10.75, "volume": 519366.0}, {"date": "2026-08-03", "close": 10.77, "volume": 673854.0}, {"date": "2026-08-04", "close": 10.76, "volume": 779829.0}, {"date": "2026-08-05", "close": 10.69, "volume": 1059707.0}, {"date": "2026-08-06", "close": 10.74, "volume": 428369.0}, {"date": "2026-08-07", "close": 10.85, "volume": 691289.0}], "refreshing": true}