{"ticker": "FBRT", "overview": {"cik": "1562528", "ticker": "FBRT", "name": "Franklin BSP Realty Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001562528-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001562528-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075331", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072490", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072489", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072488", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072487", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072486", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071863", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000493", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001562528-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001562528-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001104659-26-045531", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001193125-26-161420", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001193125-26-161413", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001193125-26-161379", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001370", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023498", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001562528-26-000008", "price_sensitive": true}, {"form": "3", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018181", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017606", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001562528-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "FORM 8-K", "accession": "0001104659-26-012725", "price_sensitive": true}, {"form": "4", "date": "2026-01-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-007469", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-007468", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FBRT", "has_prices": true, "as_of": "2026-08-07", "last": 7.91, "prev_close": 7.65, "change": 0.2599999999999998, "change_pct": 0.03398692810457513, "session_volume": 1460120.0, "vwap_5": 7.718454218932786, "vwap_20": 7.792158760961163, "vwap_60": 8.17790396542422, "vwap_250": 9.274008837627814, "high_52w": 10.7, "low_52w": 7.53, "avg_volume_20": 1276027.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001587", "src": "13DG", "ticker": "FBRT", "cik": "1562528", "company": "Franklin BSP Realty Trust, Inc.", "company_raw": "Franklin BSP Realty Trust, Inc.", "who": "Franklin BSP Realty Trust, Inc.", "who_key": "Franklin BSP Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Franklin BSP Realty Trust, Inc. moves to a 4.91% passive stake in FBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1562528/0002100119-26-001587-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0002100119-26-000493", "src": "13DG", "ticker": "FBRT", "cik": "1562528", "company": "Franklin BSP Realty Trust, Inc.", "company_raw": "Franklin BSP Realty Trust, Inc.", "who": "Franklin BSP Realty Trust, Inc.", "who_key": "Franklin BSP Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Franklin BSP Realty Trust, Inc. crosses 5% of FBRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1562528/0002100119-26-000493-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "HOUSE-2025-20030891-T258", "src": "CONGRESS", "ticker": "FBRT", "cik": "", "company": "Franklin BSP Realty Trust, Inc.", "company_raw": "Brokerage Account 924\nSP Franklin BSP Realty Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps FBRT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733911}, {"id": "HOUSE-2025-20030891-T257", "src": "CONGRESS", "ticker": "FBRT", "cik": "", "company": "Franklin BSP Realty Trust, Inc.", "company_raw": "Brokerage Account 924\nSP Franklin BSP Realty Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds FBRT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736791}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001587", "src": "13DG", "ticker": "FBRT", "cik": "1562528", "company": "Franklin BSP Realty Trust, Inc.", "company_raw": "Franklin BSP Realty Trust, Inc.", "who": "Franklin BSP Realty Trust, Inc.", "who_key": "Franklin BSP Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Franklin BSP Realty Trust, Inc. moves to a 4.91% passive stake in FBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1562528/0002100119-26-001587-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0002100119-26-000493", "src": "13DG", "ticker": "FBRT", "cik": "1562528", "company": "Franklin BSP Realty Trust, Inc.", "company_raw": "Franklin BSP Realty Trust, Inc.", "who": "Franklin BSP Realty Trust, Inc.", "who_key": "Franklin BSP Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Franklin BSP Realty Trust, Inc. crosses 5% of FBRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1562528/0002100119-26-000493-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "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": "Franklin BSP Realty Trust, Inc. Common Stock", "new_value": "Franklin BSP Realty Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001562528", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001562528", "applied": 1, "detected_at": "2026-10-24T10:54:40.601369"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001562528-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001562528-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075331", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072490", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072489", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072488", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072487", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072486", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071863", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000493", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001562528-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001562528-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001104659-26-045531", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001193125-26-161420", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001193125-26-161413", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001193125-26-161379", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001370", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023498", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001562528-26-000008", "price_sensitive": true}, {"form": "3", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018181", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017606", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001562528-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-10", "title": "FORM 8-K", "accession": "0001104659-26-012725", "price_sensitive": true}, {"form": "4", "date": "2026-01-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-007469", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-007468", "price_sensitive": false}], "performance": {"ticker": "FBRT", "has_prices": true, "summary": {"n": 1, "avg": -0.289308176100629, "win_rate": 0.0, "best": -0.289308176100629, "worst": -0.289308176100629, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 11.13, "return": -0.289308176100629}]}, "price_series": [{"date": "2021-10-19", "close": 17.1, "volume": 299419.0}, {"date": "2021-10-20", "close": 16.88, "volume": 1031551.0}, {"date": "2021-10-21", "close": 16.85, "volume": 436905.0}, {"date": "2021-10-22", "close": 16.86, "volume": 358070.0}, {"date": "2021-10-25", "close": 16.95, "volume": 277762.0}, {"date": "2021-10-26", "close": 16.85, "volume": 227155.0}, {"date": "2021-10-27", "close": 16.71, "volume": 260140.0}, {"date": "2021-10-28", "close": 16.58, "volume": 272409.0}, {"date": "2021-10-29", "close": 16.41, "volume": 362742.0}, {"date": "2021-11-01", "close": 16.33, "volume": 281378.0}, {"date": "2021-11-02", "close": 16.32, "volume": 181056.0}, {"date": "2021-11-03", "close": 16.59, "volume": 195661.0}, {"date": "2021-11-04", "close": 16.27, "volume": 207016.0}, {"date": "2021-11-05", "close": 16.55, "volume": 238763.0}, {"date": "2021-11-08", "close": 16.84, "volume": 266518.0}, {"date": "2021-11-09", "close": 17.1, "volume": 353961.0}, {"date": "2021-11-10", "close": 17.08, "volume": 195009.0}, {"date": "2021-11-11", "close": 17.09, "volume": 167432.0}, {"date": "2021-11-12", "close": 17.13, "volume": 273168.0}, {"date": "2021-11-15", "close": 16.75, "volume": 342829.0}, {"date": "2021-11-16", "close": 16.48, "volume": 421292.0}, {"date": "2021-11-17", "close": 16.27, "volume": 344541.0}, {"date": "2021-11-18", "close": 16.6, "volume": 358433.0}, {"date": "2021-11-19", "close": 16.56, "volume": 837764.0}, {"date": "2021-11-22", "close": 16.4, "volume": 326088.0}, {"date": "2021-11-23", "close": 16.37, "volume": 96008.0}, {"date": "2021-11-24", "close": 16.32, "volume": 172993.0}, {"date": "2021-11-26", "close": 15.99, "volume": 140536.0}, {"date": "2021-11-29", "close": 15.95, "volume": 289095.0}, {"date": "2021-11-30", "close": 15.34, "volume": 346466.0}, {"date": "2021-12-01", "close": 15.21, "volume": 304107.0}, {"date": "2021-12-02", "close": 15.71, "volume": 235320.0}, {"date": "2021-12-03", "close": 15.78, "volume": 251353.0}, {"date": "2021-12-06", "close": 16.48, "volume": 841338.0}, {"date": "2021-12-07", "close": 16.63, "volume": 386217.0}, {"date": "2021-12-08", "close": 16.48, "volume": 383312.0}, {"date": "2021-12-09", "close": 16.22, "volume": 210513.0}, {"date": "2021-12-10", "close": 16.09, "volume": 260012.0}, {"date": "2021-12-13", "close": 15.86, "volume": 381681.0}, {"date": "2021-12-14", "close": 15.61, "volume": 398655.0}, {"date": "2021-12-15", "close": 15.6, "volume": 665528.0}, {"date": "2021-12-16", "close": 15.36, "volume": 590389.0}, {"date": "2021-12-17", "close": 15.02, "volume": 3524083.0}, {"date": "2021-12-20", "close": 14.69, "volume": 415699.0}, {"date": "2021-12-21", "close": 15.12, "volume": 340555.0}, {"date": "2021-12-22", "close": 15.28, "volume": 301739.0}, {"date": "2021-12-23", "close": 15.38, "volume": 170208.0}, {"date": "2021-12-27", "close": 15.27, "volume": 180660.0}, {"date": "2021-12-28", "close": 15.32, "volume": 215105.0}, {"date": "2021-12-29", "close": 15.39, "volume": 206478.0}, {"date": "2021-12-30", "close": 15.06, "volume": 252703.0}, {"date": "2021-12-31", "close": 14.94, "volume": 199761.0}, {"date": "2022-01-03", "close": 15.27, "volume": 253883.0}, {"date": "2022-01-04", "close": 15.34, "volume": 167143.0}, {"date": "2022-01-05", "close": 15.33, "volume": 347972.0}, {"date": "2022-01-06", "close": 15.47, "volume": 269873.0}, {"date": "2022-01-07", "close": 15.33, "volume": 185575.0}, {"date": "2022-01-10", "close": 15.24, "volume": 186853.0}, {"date": "2022-01-11", "close": 15.24, "volume": 297944.0}, {"date": "2022-01-12", "close": 15.17, "volume": 323306.0}, {"date": "2022-01-13", "close": 15.06, "volume": 146221.0}, {"date": "2022-01-14", "close": 14.99, "volume": 170276.0}, {"date": "2022-01-18", "close": 14.75, "volume": 132990.0}, {"date": "2022-01-19", "close": 14.53, "volume": 176549.0}, {"date": "2022-01-20", "close": 14.34, "volume": 146064.0}, {"date": "2022-01-21", "close": 14.06, "volume": 483496.0}, {"date": "2022-01-24", "close": 13.79, "volume": 308786.0}, {"date": "2022-01-25", "close": 13.99, "volume": 378929.0}, {"date": "2022-01-26", "close": 13.97, "volume": 305969.0}, {"date": "2022-01-27", "close": 13.58, "volume": 451988.0}, {"date": "2022-01-28", "close": 13.54, "volume": 348380.0}, {"date": "2022-01-31", "close": 13.47, "volume": 496048.0}, {"date": "2022-02-01", "close": 13.32, "volume": 483535.0}, {"date": "2022-02-02", "close": 13.1, "volume": 586058.0}, {"date": "2022-02-03", "close": 13.27, "volume": 681924.0}, {"date": "2022-02-04", "close": 13.43, "volume": 396439.0}, {"date": "2022-02-07", "close": 13.46, "volume": 167548.0}, {"date": "2022-02-08", "close": 13.31, "volume": 257153.0}, {"date": "2022-02-09", "close": 13.29, "volume": 298259.0}, {"date": "2022-02-10", "close": 13.24, "volume": 449863.0}, {"date": "2022-02-11", "close": 13.37, "volume": 547593.0}, {"date": "2022-02-14", "close": 13.27, "volume": 276160.0}, {"date": "2022-02-15", "close": 13.48, "volume": 241691.0}, {"date": "2022-02-16", "close": 13.86, "volume": 414085.0}, {"date": "2022-02-17", "close": 13.44, "volume": 276533.0}, {"date": "2022-02-18", "close": 13.23, "volume": 189159.0}, {"date": "2022-02-22", "close": 12.88, "volume": 274572.0}, {"date": "2022-02-23", "close": 13.02, "volume": 349594.0}, {"date": "2022-02-24", "close": 12.99, "volume": 556332.0}, {"date": "2022-02-25", "close": 13.19, "volume": 321852.0}, {"date": "2022-02-28", "close": 13.2, "volume": 616204.0}, {"date": "2022-03-01", "close": 12.72, "volume": 282354.0}, {"date": "2022-03-02", "close": 12.98, "volume": 236087.0}, {"date": "2022-03-03", "close": 12.8, "volume": 365012.0}, {"date": "2022-03-04", "close": 12.55, "volume": 332033.0}, {"date": "2022-03-07", "close": 12.66, "volume": 740665.0}, {"date": "2022-03-08", "close": 12.81, "volume": 439525.0}, {"date": "2022-03-09", "close": 12.8, "volume": 161426.0}, {"date": "2022-03-10", "close": 13.04, "volume": 217533.0}, {"date": "2022-03-11", "close": 13.01, "volume": 393558.0}, {"date": "2022-03-14", "close": 12.93, "volume": 340099.0}, {"date": "2022-03-15", "close": 13.0, "volume": 336030.0}, {"date": "2022-03-16", "close": 13.0, "volume": 575383.0}, {"date": "2022-03-17", "close": 13.26, "volume": 1291016.0}, {"date": "2022-03-18", "close": 13.13, "volume": 539725.0}, {"date": "2022-03-21", "close": 13.01, "volume": 569503.0}, {"date": "2022-03-22", "close": 13.21, "volume": 467334.0}, {"date": "2022-03-23", "close": 13.09, "volume": 222030.0}, {"date": "2022-03-24", "close": 13.17, "volume": 424425.0}, {"date": "2022-03-25", "close": 13.77, "volume": 420653.0}, {"date": "2022-03-28", "close": 13.6, "volume": 224728.0}, {"date": "2022-03-29", "close": 14.03, "volume": 263952.0}, {"date": "2022-03-30", "close": 13.83, "volume": 354133.0}, {"date": "2022-03-31", "close": 13.98, "volume": 199415.0}, {"date": "2022-04-01", "close": 14.18, "volume": 350658.0}, {"date": "2022-04-04", "close": 14.4, "volume": 316409.0}, {"date": "2022-04-05", "close": 13.9, "volume": 374721.0}, {"date": "2022-04-06", "close": 13.97, "volume": 397872.0}, {"date": "2022-04-07", "close": 13.8, "volume": 227312.0}, {"date": "2022-04-08", "close": 13.61, "volume": 141198.0}, {"date": "2022-04-11", "close": 13.72, "volume": 172084.0}, {"date": "2022-04-12", "close": 13.86, "volume": 238144.0}, {"date": "2022-04-13", "close": 14.13, "volume": 134225.0}, {"date": "2022-04-14", "close": 14.24, "volume": 192579.0}, {"date": "2022-04-18", "close": 14.15, "volume": 176567.0}, {"date": "2022-04-19", "close": 13.78, "volume": 355772.0}, {"date": "2022-04-20", "close": 13.47, "volume": 1122936.0}, {"date": "2022-04-21", "close": 13.0, "volume": 1297044.0}, {"date": "2022-04-22", "close": 12.9, "volume": 896613.0}, {"date": "2022-04-25", "close": 13.34, "volume": 1072139.0}, {"date": "2022-04-26", "close": 13.01, "volume": 923729.0}, {"date": "2022-04-27", "close": 13.16, "volume": 829695.0}, {"date": "2022-04-28", "close": 13.5, "volume": 1322726.0}, {"date": "2022-04-29", "close": 13.26, "volume": 780391.0}, {"date": "2022-05-02", "close": 13.44, "volume": 696421.0}, {"date": "2022-05-03", "close": 14.01, "volume": 905519.0}, {"date": "2022-05-04", "close": 14.34, "volume": 1094640.0}, {"date": "2022-05-05", "close": 14.37, "volume": 707679.0}, {"date": "2022-05-06", "close": 14.39, "volume": 370434.0}, {"date": "2022-05-09", "close": 13.9, "volume": 654262.0}, {"date": "2022-05-10", "close": 13.73, "volume": 795234.0}, {"date": "2022-05-11", "close": 13.98, "volume": 1487037.0}, {"date": "2022-05-12", "close": 13.56, "volume": 1230455.0}, {"date": "2022-05-13", "close": 14.01, "volume": 1039040.0}, {"date": "2022-05-16", "close": 14.19, "volume": 844285.0}, {"date": "2022-05-17", "close": 14.54, "volume": 719611.0}, {"date": "2022-05-18", "close": 14.44, "volume": 655961.0}, {"date": "2022-05-19", "close": 14.73, "volume": 1450880.0}, {"date": "2022-05-20", "close": 14.91, "volume": 743643.0}, {"date": "2022-05-23", "close": 15.37, "volume": 1238938.0}, {"date": "2022-05-24", "close": 15.56, "volume": 1020718.0}, {"date": "2022-05-25", "close": 15.64, "volume": 937036.0}, {"date": "2022-05-26", "close": 15.57, "volume": 803488.0}, {"date": "2022-05-27", "close": 15.84, "volume": 621157.0}, {"date": "2022-05-31", "close": 15.48, "volume": 755505.0}, {"date": "2022-06-01", "close": 15.68, "volume": 820718.0}, {"date": "2022-06-02", "close": 15.76, "volume": 1399163.0}, {"date": "2022-06-03", "close": 15.73, "volume": 1225232.0}, {"date": "2022-06-06", "close": 15.74, "volume": 1824854.0}, {"date": "2022-06-07", "close": 15.13, "volume": 1490667.0}, {"date": "2022-06-08", "close": 14.71, "volume": 1077798.0}, {"date": "2022-06-09", "close": 14.64, "volume": 1262772.0}, {"date": "2022-06-10", "close": 14.33, "volume": 1019790.0}, {"date": "2022-06-13", "close": 13.5, "volume": 1629440.0}, {"date": "2022-06-14", "close": 13.54, "volume": 1605243.0}, {"date": "2022-06-15", "close": 13.89, "volume": 2715449.0}, {"date": "2022-06-16", "close": 13.68, "volume": 3020341.0}, {"date": "2022-06-17", "close": 14.1, "volume": 13743890.0}, {"date": "2022-06-21", "close": 14.55, "volume": 2485184.0}, {"date": "2022-06-22", "close": 14.41, "volume": 1622959.0}, {"date": "2022-06-23", "close": 14.21, "volume": 1268067.0}, {"date": "2022-06-24", "close": 13.99, "volume": 8209519.0}, {"date": "2022-06-27", "close": 14.26, "volume": 1267957.0}, {"date": "2022-06-28", "close": 14.33, "volume": 636151.0}, {"date": "2022-06-29", "close": 13.38, "volume": 931418.0}, {"date": "2022-06-30", "close": 13.48, "volume": 749903.0}, {"date": "2022-07-01", "close": 13.61, "volume": 578370.0}, {"date": "2022-07-05", "close": 13.32, "volume": 977714.0}, {"date": "2022-07-06", "close": 13.15, "volume": 555574.0}, {"date": "2022-07-07", "close": 13.54, "volume": 608563.0}, {"date": "2022-07-08", "close": 13.67, "volume": 541672.0}, {"date": "2022-07-11", "close": 13.71, "volume": 532919.0}, {"date": "2022-07-12", "close": 13.93, "volume": 499787.0}, {"date": "2022-07-13", "close": 14.04, "volume": 513353.0}, {"date": "2022-07-14", "close": 13.81, "volume": 249079.0}, {"date": "2022-07-15", "close": 14.3, "volume": 720509.0}, {"date": "2022-07-18", "close": 14.33, "volume": 774897.0}, {"date": "2022-07-19", "close": 15.02, "volume": 1403903.0}, {"date": "2022-07-20", "close": 15.11, "volume": 1201060.0}, {"date": "2022-07-21", "close": 15.29, "volume": 375233.0}, {"date": "2022-07-22", "close": 15.1, "volume": 407920.0}, {"date": "2022-07-25", "close": 15.23, "volume": 255776.0}, {"date": "2022-07-26", "close": 15.35, "volume": 381831.0}, {"date": "2022-07-27", "close": 15.39, "volume": 423303.0}, {"date": "2022-07-28", "close": 15.71, "volume": 424277.0}, {"date": "2022-07-29", "close": 15.35, "volume": 975093.0}, {"date": "2022-08-01", "close": 15.58, "volume": 597430.0}, {"date": "2022-08-02", "close": 15.12, "volume": 442734.0}, {"date": "2022-08-03", "close": 15.01, "volume": 459826.0}, {"date": "2022-08-04", "close": 15.02, "volume": 249838.0}, {"date": "2022-08-05", "close": 15.05, "volume": 270810.0}, {"date": "2022-08-08", "close": 15.23, "volume": 437167.0}, {"date": "2022-08-09", "close": 15.17, "volume": 289072.0}, {"date": "2022-08-10", "close": 15.3, "volume": 584693.0}, {"date": "2022-08-11", "close": 15.36, "volume": 333873.0}, {"date": "2022-08-12", "close": 15.74, "volume": 440176.0}, {"date": "2022-08-15", "close": 15.6, "volume": 412922.0}, {"date": "2022-08-16", "close": 15.61, "volume": 422457.0}, {"date": "2022-08-17", "close": 15.39, "volume": 275156.0}, {"date": "2022-08-18", "close": 14.56, "volume": 551229.0}, {"date": "2022-08-19", "close": 14.25, "volume": 622081.0}, {"date": "2022-08-22", "close": 13.88, "volume": 305742.0}, {"date": "2022-08-23", "close": 14.02, "volume": 240510.0}, {"date": "2022-08-24", "close": 14.14, "volume": 224651.0}, {"date": "2022-08-25", "close": 14.24, "volume": 297612.0}, {"date": "2022-08-26", "close": 13.93, "volume": 252868.0}, {"date": "2022-08-29", "close": 13.77, "volume": 253988.0}, {"date": "2022-08-30", "close": 13.12, "volume": 293267.0}, {"date": "2022-08-31", "close": 12.9, "volume": 1357598.0}, {"date": "2022-09-01", "close": 12.57, "volume": 621226.0}, {"date": "2022-09-02", "close": 12.44, "volume": 598906.0}, {"date": "2022-09-06", "close": 12.21, "volume": 595089.0}, {"date": "2022-09-07", "close": 12.25, "volume": 290431.0}, {"date": "2022-09-08", "close": 12.1, "volume": 344336.0}, {"date": "2022-09-09", "close": 12.35, "volume": 258185.0}, {"date": "2022-09-12", "close": 12.75, "volume": 360661.0}, {"date": "2022-09-13", "close": 12.43, "volume": 336551.0}, {"date": "2022-09-14", "close": 12.35, "volume": 505292.0}, {"date": "2022-09-15", "close": 11.77, "volume": 468369.0}, {"date": "2022-09-16", "close": 11.74, "volume": 944340.0}, {"date": "2022-09-19", "close": 12.54, "volume": 482444.0}, {"date": "2022-09-20", "close": 12.46, "volume": 351620.0}, {"date": "2022-09-21", "close": 12.64, "volume": 306155.0}, {"date": "2022-09-22", "close": 12.04, "volume": 325680.0}, {"date": "2022-09-23", "close": 11.88, "volume": 435437.0}, {"date": "2022-09-26", "close": 11.42, "volume": 479488.0}, {"date": "2022-09-27", "close": 11.34, "volume": 445293.0}, {"date": "2022-09-28", "close": 12.19, "volume": 846826.0}, {"date": "2022-09-29", "close": 10.66, "volume": 640594.0}, {"date": "2022-09-30", "close": 10.77, "volume": 555743.0}, {"date": "2022-10-03", "close": 10.97, "volume": 766620.0}, {"date": "2022-10-04", "close": 11.67, "volume": 863266.0}, {"date": "2022-10-05", "close": 11.21, "volume": 428777.0}, {"date": "2022-10-06", "close": 11.09, "volume": 302689.0}, {"date": "2022-10-07", "close": 11.11, "volume": 399819.0}, {"date": "2022-10-10", "close": 11.0, "volume": 233518.0}, {"date": "2022-10-11", "close": 11.69, "volume": 577128.0}, {"date": "2022-10-12", "close": 11.29, "volume": 393665.0}, {"date": "2022-10-13", "close": 11.92, "volume": 586498.0}, {"date": "2022-10-14", "close": 11.91, "volume": 316109.0}, {"date": "2022-10-17", "close": 12.49, "volume": 437250.0}, {"date": "2022-10-18", "close": 12.93, "volume": 309716.0}, {"date": "2022-10-19", "close": 12.88, "volume": 301227.0}, {"date": "2022-10-20", "close": 12.52, "volume": 307488.0}, {"date": "2022-10-21", "close": 12.65, "volume": 360294.0}, {"date": "2022-10-24", "close": 12.79, "volume": 313265.0}, {"date": "2022-10-25", "close": 13.45, "volume": 305705.0}, {"date": "2022-10-26", "close": 13.58, "volume": 349320.0}, {"date": "2022-10-27", "close": 13.66, "volume": 263929.0}, {"date": "2022-10-28", "close": 14.05, "volume": 551175.0}, {"date": "2022-10-31", "close": 14.09, "volume": 340559.0}, {"date": "2022-11-01", "close": 13.62, "volume": 379042.0}, {"date": "2022-11-02", "close": 13.21, "volume": 297102.0}, {"date": "2022-11-03", "close": 12.77, "volume": 272959.0}, {"date": "2022-11-04", "close": 13.09, "volume": 353977.0}, {"date": "2022-11-07", "close": 13.22, "volume": 291521.0}, {"date": "2022-11-08", "close": 13.38, "volume": 266083.0}, {"date": "2022-11-09", "close": 13.22, "volume": 198051.0}, {"date": "2022-11-10", "close": 14.38, "volume": 464766.0}, {"date": "2022-11-11", "close": 14.45, "volume": 337052.0}, {"date": "2022-11-14", "close": 14.19, "volume": 255103.0}, {"date": "2022-11-15", "close": 14.34, "volume": 214169.0}, {"date": "2022-11-16", "close": 14.14, "volume": 183715.0}, {"date": "2022-11-17", "close": 14.26, "volume": 258085.0}, {"date": "2022-11-18", "close": 14.22, "volume": 202393.0}, {"date": "2022-11-21", "close": 14.59, "volume": 197239.0}, {"date": "2022-11-22", "close": 14.66, "volume": 269607.0}, {"date": "2022-11-23", "close": 14.64, "volume": 145311.0}, {"date": "2022-11-25", "close": 14.67, "volume": 88260.0}, {"date": "2022-11-28", "close": 14.59, "volume": 328028.0}, {"date": "2022-11-29", "close": 14.48, "volume": 260254.0}, {"date": "2022-11-30", "close": 14.6, "volume": 383234.0}, {"date": "2022-12-01", "close": 14.61, "volume": 261857.0}, {"date": "2022-12-02", "close": 14.42, "volume": 277929.0}, {"date": "2022-12-05", "close": 14.19, "volume": 223689.0}, {"date": "2022-12-06", "close": 14.04, "volume": 304356.0}, {"date": "2022-12-07", "close": 14.03, "volume": 168029.0}, {"date": "2022-12-08", "close": 14.03, "volume": 195748.0}, {"date": "2022-12-09", "close": 13.9, "volume": 171080.0}, {"date": "2022-12-12", "close": 13.86, "volume": 315103.0}, {"date": "2022-12-13", "close": 14.22, "volume": 280367.0}, {"date": "2022-12-14", "close": 13.98, "volume": 302410.0}, {"date": "2022-12-15", "close": 13.49, "volume": 434758.0}, {"date": "2022-12-16", "close": 13.36, "volume": 1286259.0}, {"date": "2022-12-19", "close": 13.64, "volume": 457786.0}, {"date": "2022-12-20", "close": 13.84, "volume": 454475.0}, {"date": "2022-12-21", "close": 13.82, "volume": 283658.0}, {"date": "2022-12-22", "close": 13.56, "volume": 207710.0}, {"date": "2022-12-23", "close": 13.72, "volume": 168740.0}, {"date": "2022-12-27", "close": 13.68, "volume": 198023.0}, {"date": "2022-12-28", "close": 13.22, "volume": 218738.0}, {"date": "2022-12-29", "close": 12.89, "volume": 286547.0}, {"date": "2022-12-30", "close": 12.9, "volume": 344678.0}, {"date": "2023-01-03", "close": 13.11, "volume": 281238.0}, {"date": "2023-01-04", "close": 13.31, "volume": 192978.0}, {"date": "2023-01-05", "close": 13.25, "volume": 181073.0}, {"date": "2023-01-06", "close": 13.59, "volume": 219884.0}, {"date": "2023-01-09", "close": 13.54, "volume": 268681.0}, {"date": "2023-01-10", "close": 13.54, "volume": 225588.0}, {"date": "2023-01-11", "close": 13.68, "volume": 255255.0}, {"date": "2023-01-12", "close": 13.82, "volume": 259658.0}, {"date": "2023-01-13", "close": 14.19, "volume": 255324.0}, {"date": "2023-01-17", "close": 14.24, "volume": 309354.0}, {"date": "2023-01-18", "close": 13.98, "volume": 170749.0}, {"date": "2023-01-19", "close": 13.97, "volume": 175228.0}, {"date": "2023-01-20", "close": 14.2, "volume": 231712.0}, {"date": "2023-01-23", "close": 13.85, "volume": 303545.0}, {"date": "2023-01-24", "close": 13.7, "volume": 130955.0}, {"date": "2023-01-25", "close": 13.83, "volume": 165508.0}, {"date": "2023-01-26", "close": 13.96, "volume": 193122.0}, {"date": "2023-01-27", "close": 14.24, "volume": 182301.0}, {"date": "2023-01-30", "close": 14.22, "volume": 123917.0}, {"date": "2023-01-31", "close": 14.5, "volume": 324756.0}, {"date": "2023-02-01", "close": 14.73, "volume": 300027.0}, {"date": "2023-02-02", "close": 14.77, "volume": 251266.0}, {"date": "2023-02-03", "close": 14.89, "volume": 241345.0}, {"date": "2023-02-06", "close": 14.41, "volume": 194482.0}, {"date": "2023-02-07", "close": 14.54, "volume": 279782.0}, {"date": "2023-02-08", "close": 14.13, "volume": 176378.0}, {"date": "2023-02-09", "close": 13.84, "volume": 119865.0}, {"date": "2023-02-10", "close": 14.04, "volume": 128826.0}, {"date": "2023-02-13", "close": 14.33, "volume": 151586.0}, {"date": "2023-02-14", "close": 14.59, "volume": 323643.0}, {"date": "2023-02-15", "close": 14.64, "volume": 180672.0}, {"date": "2023-02-16", "close": 14.6, "volume": 199045.0}, {"date": "2023-02-17", "close": 14.51, "volume": 171376.0}, {"date": "2023-02-21", "close": 13.81, "volume": 192500.0}, {"date": "2023-02-22", "close": 14.04, "volume": 339241.0}, {"date": "2023-02-23", "close": 14.35, "volume": 261937.0}, {"date": "2023-02-24", "close": 14.34, "volume": 283543.0}, {"date": "2023-02-27", "close": 14.23, "volume": 242705.0}, {"date": "2023-02-28", "close": 14.01, "volume": 302874.0}, {"date": "2023-03-01", "close": 13.46, "volume": 225393.0}, {"date": "2023-03-02", "close": 13.28, "volume": 148341.0}, {"date": "2023-03-03", "close": 13.44, "volume": 160063.0}, {"date": "2023-03-06", "close": 13.21, "volume": 357652.0}, {"date": "2023-03-07", "close": 12.72, "volume": 262551.0}, {"date": "2023-03-08", "close": 12.78, "volume": 203005.0}, {"date": "2023-03-09", "close": 12.77, "volume": 216173.0}, {"date": "2023-03-10", "close": 12.27, "volume": 250609.0}, {"date": "2023-03-13", "close": 12.28, "volume": 648313.0}, {"date": "2023-03-14", "close": 12.57, "volume": 304726.0}, {"date": "2023-03-15", "close": 12.2, "volume": 610539.0}, {"date": "2023-03-16", "close": 12.43, "volume": 488940.0}, {"date": "2023-03-17", "close": 11.57, "volume": 1656599.0}, {"date": "2023-03-20", "close": 11.83, "volume": 383953.0}, {"date": "2023-03-21", "close": 11.92, "volume": 349255.0}, {"date": "2023-03-22", "close": 11.44, "volume": 253165.0}, {"date": "2023-03-23", "close": 11.19, "volume": 388166.0}, {"date": "2023-03-24", "close": 11.33, "volume": 241774.0}, {"date": "2023-03-27", "close": 11.6, "volume": 328236.0}, {"date": "2023-03-28", "close": 11.67, "volume": 220204.0}, {"date": "2023-03-29", "close": 11.81, "volume": 220244.0}, {"date": "2023-03-30", "close": 11.49, "volume": 243843.0}, {"date": "2023-03-31", "close": 11.93, "volume": 349869.0}, {"date": "2023-04-03", "close": 11.96, "volume": 269502.0}, {"date": "2023-04-04", "close": 11.97, "volume": 276872.0}, {"date": "2023-04-05", "close": 12.13, "volume": 275220.0}, {"date": "2023-04-06", "close": 12.48, "volume": 262124.0}, {"date": "2023-04-10", "close": 12.37, "volume": 473542.0}, {"date": "2023-04-11", "close": 12.36, "volume": 269472.0}, {"date": "2023-04-12", "close": 12.29, "volume": 218348.0}, {"date": "2023-04-13", "close": 12.46, "volume": 263126.0}, {"date": "2023-04-14", "close": 12.26, "volume": 201809.0}, {"date": "2023-04-17", "close": 12.5, "volume": 285448.0}, {"date": "2023-04-18", "close": 12.22, "volume": 234312.0}, {"date": "2023-04-19", "close": 12.49, "volume": 209964.0}, {"date": "2023-04-20", "close": 12.38, "volume": 264204.0}, {"date": "2023-04-21", "close": 12.45, "volume": 219640.0}, {"date": "2023-04-24", "close": 12.61, "volume": 335326.0}, {"date": "2023-04-25", "close": 12.39, "volume": 290145.0}, {"date": "2023-04-26", "close": 12.48, "volume": 248069.0}, {"date": "2023-04-27", "close": 12.88, "volume": 214763.0}, {"date": "2023-04-28", "close": 12.63, "volume": 367802.0}, {"date": "2023-05-01", "close": 12.39, "volume": 205965.0}, {"date": "2023-05-02", "close": 12.12, "volume": 312912.0}, {"date": "2023-05-03", "close": 12.12, "volume": 384645.0}, {"date": "2023-05-04", "close": 12.4, "volume": 446164.0}, {"date": "2023-05-05", "close": 12.74, "volume": 212624.0}, {"date": "2023-05-08", "close": 12.85, "volume": 155305.0}, {"date": "2023-05-09", "close": 12.85, "volume": 265250.0}, {"date": "2023-05-10", "close": 12.9, "volume": 174685.0}, {"date": "2023-05-11", "close": 12.93, "volume": 192579.0}, {"date": "2023-05-12", "close": 12.93, "volume": 149867.0}, {"date": "2023-05-15", "close": 13.03, "volume": 128802.0}, {"date": "2023-05-16", "close": 13.16, "volume": 257686.0}, {"date": "2023-05-17", "close": 13.48, "volume": 437985.0}, {"date": "2023-05-18", "close": 13.58, "volume": 612754.0}, {"date": "2023-05-19", "close": 13.41, "volume": 186655.0}, {"date": "2023-05-22", "close": 13.65, "volume": 197864.0}, {"date": "2023-05-23", "close": 13.64, "volume": 425761.0}, {"date": "2023-05-24", "close": 13.25, "volume": 490626.0}, {"date": "2023-05-25", "close": 12.88, "volume": 191267.0}, {"date": "2023-05-26", "close": 13.59, "volume": 337128.0}, {"date": "2023-05-30", "close": 13.69, "volume": 335125.0}, {"date": "2023-05-31", "close": 13.49, "volume": 365538.0}, {"date": "2023-06-01", "close": 13.6, "volume": 211959.0}, {"date": "2023-06-02", "close": 13.97, "volume": 388881.0}, {"date": "2023-06-05", "close": 13.78, "volume": 256087.0}, {"date": "2023-06-06", "close": 13.95, "volume": 478259.0}, {"date": "2023-06-07", "close": 14.17, "volume": 641714.0}, {"date": "2023-06-08", "close": 14.26, "volume": 411630.0}, {"date": "2023-06-09", "close": 14.1, "volume": 219880.0}, {"date": "2023-06-12", "close": 14.15, "volume": 406983.0}, {"date": "2023-06-13", "close": 14.11, "volume": 704962.0}, {"date": "2023-06-14", "close": 14.11, "volume": 515060.0}, {"date": "2023-06-15", "close": 14.32, "volume": 542824.0}, {"date": "2023-06-16", "close": 14.35, "volume": 1469414.0}, {"date": "2023-06-20", "close": 14.29, "volume": 484704.0}, {"date": "2023-06-21", "close": 14.23, "volume": 279615.0}, {"date": "2023-06-22", "close": 13.95, "volume": 322034.0}, {"date": "2023-06-23", "close": 13.54, "volume": 511466.0}, {"date": "2023-06-26", "close": 13.74, "volume": 316516.0}, {"date": "2023-06-27", "close": 14.15, "volume": 209037.0}, {"date": "2023-06-28", "close": 14.24, "volume": 226003.0}, {"date": "2023-06-29", "close": 14.12, "volume": 194209.0}, {"date": "2023-06-30", "close": 14.16, "volume": 344026.0}, {"date": "2023-07-03", "close": 14.19, "volume": 154536.0}, {"date": "2023-07-05", "close": 13.95, "volume": 266312.0}, {"date": "2023-07-06", "close": 13.68, "volume": 220710.0}, {"date": "2023-07-07", "close": 13.9, "volume": 232912.0}, {"date": "2023-07-10", "close": 14.12, "volume": 384297.0}, {"date": "2023-07-11", "close": 14.23, "volume": 242055.0}, {"date": "2023-07-12", "close": 14.39, "volume": 222284.0}, {"date": "2023-07-13", "close": 14.53, "volume": 270931.0}, {"date": "2023-07-14", "close": 14.47, "volume": 157952.0}, {"date": "2023-07-17", "close": 14.51, "volume": 236516.0}, {"date": "2023-07-18", "close": 14.5, "volume": 309768.0}, {"date": "2023-07-19", "close": 14.66, "volume": 296001.0}, {"date": "2023-07-20", "close": 14.41, "volume": 178707.0}, {"date": "2023-07-21", "close": 14.22, "volume": 251734.0}, {"date": "2023-07-24", "close": 14.19, "volume": 222251.0}, {"date": "2023-07-25", "close": 14.17, "volume": 146318.0}, {"date": "2023-07-26", "close": 14.31, "volume": 191728.0}, {"date": "2023-07-27", "close": 14.02, "volume": 192505.0}, {"date": "2023-07-28", "close": 14.25, "volume": 167706.0}, {"date": "2023-07-31", "close": 14.3, "volume": 203428.0}, {"date": "2023-08-01", "close": 13.55, "volume": 369506.0}, {"date": "2023-08-02", "close": 13.39, "volume": 225158.0}, {"date": "2023-08-03", "close": 13.55, "volume": 242083.0}, {"date": "2023-08-04", "close": 13.71, "volume": 169462.0}, {"date": "2023-08-07", "close": 14.06, "volume": 214982.0}, {"date": "2023-08-08", "close": 13.89, "volume": 170407.0}, {"date": "2023-08-09", "close": 13.82, "volume": 138463.0}, {"date": "2023-08-10", "close": 13.84, "volume": 154865.0}, {"date": "2023-08-11", "close": 13.97, "volume": 132738.0}, {"date": "2023-08-14", "close": 13.63, "volume": 169179.0}, {"date": "2023-08-15", "close": 13.49, "volume": 108493.0}, {"date": "2023-08-16", "close": 13.31, "volume": 130241.0}, {"date": "2023-08-17", "close": 13.25, "volume": 188941.0}, {"date": "2023-08-18", "close": 13.35, "volume": 304506.0}, {"date": "2023-08-21", "close": 13.14, "volume": 143592.0}, {"date": "2023-08-22", "close": 13.2, "volume": 235204.0}, {"date": "2023-08-23", "close": 13.6, "volume": 179957.0}, {"date": "2023-08-24", "close": 13.4, "volume": 235653.0}, {"date": "2023-08-25", "close": 13.74, "volume": 267658.0}, {"date": "2023-08-28", "close": 14.2, "volume": 322219.0}, {"date": "2023-08-29", "close": 14.3, "volume": 287764.0}, {"date": "2023-08-30", "close": 14.21, "volume": 310552.0}, {"date": "2023-08-31", "close": 14.14, "volume": 342703.0}, {"date": "2023-09-01", "close": 14.3, "volume": 250885.0}, {"date": "2023-09-05", "close": 13.82, "volume": 374770.0}, {"date": "2023-09-06", "close": 13.76, "volume": 213760.0}, {"date": "2023-09-07", "close": 13.87, "volume": 279913.0}, {"date": "2023-09-08", "close": 13.93, "volume": 255186.0}, {"date": "2023-09-11", "close": 14.09, "volume": 183915.0}, {"date": "2023-09-12", "close": 14.0, "volume": 205587.0}, {"date": "2023-09-13", "close": 13.97, "volume": 253592.0}, {"date": "2023-09-14", "close": 14.05, "volume": 337798.0}, {"date": "2023-09-15", "close": 14.2, "volume": 1140220.0}, {"date": "2023-09-18", "close": 14.09, "volume": 224454.0}, {"date": "2023-09-19", "close": 14.04, "volume": 176341.0}, {"date": "2023-09-20", "close": 13.95, "volume": 192724.0}, {"date": "2023-09-21", "close": 13.71, "volume": 278365.0}, {"date": "2023-09-22", "close": 13.76, "volume": 217980.0}, {"date": "2023-09-25", "close": 13.81, "volume": 176359.0}, {"date": "2023-09-26", "close": 13.69, "volume": 426596.0}, {"date": "2023-09-27", "close": 13.65, "volume": 278837.0}, {"date": "2023-09-28", "close": 13.57, "volume": 506912.0}, {"date": "2023-09-29", "close": 13.24, "volume": 394257.0}, {"date": "2023-10-02", "close": 13.07, "volume": 360461.0}, {"date": "2023-10-03", "close": 12.79, "volume": 306982.0}, {"date": "2023-10-04", "close": 12.63, "volume": 358070.0}, {"date": "2023-10-05", "close": 13.07, "volume": 721732.0}, {"date": "2023-10-06", "close": 12.85, "volume": 325581.0}, {"date": "2023-10-09", "close": 13.13, "volume": 318936.0}, {"date": "2023-10-10", "close": 13.03, "volume": 311352.0}, {"date": "2023-10-11", "close": 13.18, "volume": 364908.0}, {"date": "2023-10-12", "close": 12.88, "volume": 202708.0}, {"date": "2023-10-13", "close": 12.6, "volume": 411196.0}, {"date": "2023-10-16", "close": 12.73, "volume": 361529.0}, {"date": "2023-10-17", "close": 12.77, "volume": 516902.0}, {"date": "2023-10-18", "close": 12.38, "volume": 248622.0}, {"date": "2023-10-19", "close": 12.52, "volume": 1094799.0}, {"date": "2023-10-20", "close": 12.41, "volume": 468494.0}, {"date": "2023-10-23", "close": 12.11, "volume": 441791.0}, {"date": "2023-10-24", "close": 12.22, "volume": 234685.0}, {"date": "2023-10-25", "close": 12.17, "volume": 218253.0}, {"date": "2023-10-26", "close": 12.3, "volume": 298546.0}, {"date": "2023-10-27", "close": 12.2, "volume": 298664.0}, {"date": "2023-10-30", "close": 12.35, "volume": 211822.0}, {"date": "2023-10-31", "close": 12.61, "volume": 346555.0}, {"date": "2023-11-01", "close": 12.85, "volume": 251966.0}, {"date": "2023-11-02", "close": 13.12, "volume": 317128.0}, {"date": "2023-11-03", "close": 13.53, "volume": 254280.0}, {"date": "2023-11-06", "close": 13.22, "volume": 227984.0}, {"date": "2023-11-07", "close": 13.18, "volume": 214337.0}, {"date": "2023-11-08", "close": 13.08, "volume": 245620.0}, {"date": "2023-11-09", "close": 12.88, "volume": 194650.0}, {"date": "2023-11-10", "close": 12.85, "volume": 291365.0}, {"date": "2023-11-13", "close": 12.87, "volume": 161488.0}, {"date": "2023-11-14", "close": 13.39, "volume": 480337.0}, {"date": "2023-11-15", "close": 13.44, "volume": 393346.0}, {"date": "2023-11-16", "close": 13.11, "volume": 226217.0}, {"date": "2023-11-17", "close": 13.15, "volume": 706781.0}, {"date": "2023-11-20", "close": 13.07, "volume": 310896.0}, {"date": "2023-11-21", "close": 12.87, "volume": 154402.0}, {"date": "2023-11-22", "close": 13.01, "volume": 193501.0}, {"date": "2023-11-24", "close": 12.93, "volume": 71406.0}, {"date": "2023-11-27", "close": 12.81, "volume": 344562.0}, {"date": "2023-11-28", "close": 12.82, "volume": 204681.0}, {"date": "2023-11-29", "close": 12.99, "volume": 221632.0}, {"date": "2023-11-30", "close": 13.08, "volume": 249867.0}, {"date": "2023-12-01", "close": 13.42, "volume": 238361.0}, {"date": "2023-12-04", "close": 13.69, "volume": 204055.0}, {"date": "2023-12-05", "close": 13.53, "volume": 272069.0}, {"date": "2023-12-06", "close": 13.26, "volume": 221220.0}, {"date": "2023-12-07", "close": 13.45, "volume": 286255.0}, {"date": "2023-12-08", "close": 13.53, "volume": 179402.0}, {"date": "2023-12-11", "close": 13.56, "volume": 206957.0}, {"date": "2023-12-12", "close": 13.58, "volume": 247540.0}, {"date": "2023-12-13", "close": 13.91, "volume": 457107.0}, {"date": "2023-12-14", "close": 14.29, "volume": 1250245.0}, {"date": "2023-12-15", "close": 14.14, "volume": 1193514.0}, {"date": "2023-12-18", "close": 14.11, "volume": 468648.0}, {"date": "2023-12-19", "close": 14.37, "volume": 344124.0}, {"date": "2023-12-20", "close": 14.19, "volume": 510384.0}, {"date": "2023-12-21", "close": 14.39, "volume": 281569.0}, {"date": "2023-12-22", "close": 14.38, "volume": 314163.0}, {"date": "2023-12-26", "close": 14.43, "volume": 232266.0}, {"date": "2023-12-27", "close": 14.41, "volume": 232628.0}, {"date": "2023-12-28", "close": 13.85, "volume": 376814.0}, {"date": "2023-12-29", "close": 13.51, "volume": 254075.0}, {"date": "2024-01-02", "close": 13.56, "volume": 206646.0}, {"date": "2024-01-03", "close": 13.26, "volume": 240838.0}, {"date": "2024-01-04", "close": 13.34, "volume": 240212.0}, {"date": "2024-01-05", "close": 13.35, "volume": 278230.0}, {"date": "2024-01-08", "close": 13.55, "volume": 230446.0}, {"date": "2024-01-09", "close": 13.48, "volume": 232932.0}, {"date": "2024-01-10", "close": 13.9, "volume": 519034.0}, {"date": "2024-01-11", "close": 13.63, "volume": 377336.0}, {"date": "2024-01-12", "close": 13.62, "volume": 188787.0}, {"date": "2024-01-16", "close": 13.25, "volume": 368240.0}, {"date": "2024-01-17", "close": 13.15, "volume": 235864.0}, {"date": "2024-01-18", "close": 13.29, "volume": 303083.0}, {"date": "2024-01-19", "close": 13.45, "volume": 320250.0}, {"date": "2024-01-22", "close": 13.43, "volume": 319655.0}, {"date": "2024-01-23", "close": 13.3, "volume": 308694.0}, {"date": "2024-01-24", "close": 13.17, "volume": 354459.0}, {"date": "2024-01-25", "close": 13.26, "volume": 250810.0}, {"date": "2024-01-26", "close": 13.35, "volume": 255628.0}, {"date": "2024-01-29", "close": 13.45, "volume": 195169.0}, {"date": "2024-01-30", "close": 13.25, "volume": 228316.0}, {"date": "2024-01-31", "close": 12.82, "volume": 519504.0}, {"date": "2024-02-01", "close": 13.0, "volume": 387364.0}, {"date": "2024-02-02", "close": 12.83, "volume": 427173.0}, {"date": "2024-02-05", "close": 12.62, "volume": 332344.0}, {"date": "2024-02-06", "close": 12.63, "volume": 257191.0}, {"date": "2024-02-07", "close": 12.26, "volume": 348178.0}, {"date": "2024-02-08", "close": 12.29, "volume": 308715.0}, {"date": "2024-02-09", "close": 12.41, "volume": 436442.0}, {"date": "2024-02-12", "close": 12.67, "volume": 394534.0}, {"date": "2024-02-13", "close": 12.16, "volume": 402172.0}, {"date": "2024-02-14", "close": 12.35, "volume": 291759.0}, {"date": "2024-02-15", "close": 13.12, "volume": 809579.0}, {"date": "2024-02-16", "close": 12.95, "volume": 493474.0}, {"date": "2024-02-20", "close": 12.7, "volume": 314069.0}, {"date": "2024-02-21", "close": 12.77, "volume": 276722.0}, {"date": "2024-02-22", "close": 12.75, "volume": 276670.0}, {"date": "2024-02-23", "close": 12.79, "volume": 242409.0}, {"date": "2024-02-26", "close": 12.66, "volume": 223498.0}, {"date": "2024-02-27", "close": 12.65, "volume": 169459.0}, {"date": "2024-02-28", "close": 12.58, "volume": 202430.0}, {"date": "2024-02-29", "close": 12.91, "volume": 358262.0}, {"date": "2024-03-01", "close": 12.95, "volume": 255258.0}, {"date": "2024-03-04", "close": 12.59, "volume": 298088.0}, {"date": "2024-03-05", "close": 12.72, "volume": 287559.0}, {"date": "2024-03-06", "close": 12.75, "volume": 325554.0}, {"date": "2024-03-07", "close": 12.81, "volume": 226686.0}, {"date": "2024-03-08", "close": 12.91, "volume": 258707.0}, {"date": "2024-03-11", "close": 12.94, "volume": 266076.0}, {"date": "2024-03-12", "close": 12.99, "volume": 306881.0}, {"date": "2024-03-13", "close": 13.2, "volume": 372753.0}, {"date": "2024-03-14", "close": 12.94, "volume": 367259.0}, {"date": "2024-03-15", "close": 13.26, "volume": 1115556.0}, {"date": "2024-03-18", "close": 13.06, "volume": 240687.0}, {"date": "2024-03-19", "close": 13.0, "volume": 287586.0}, {"date": "2024-03-20", "close": 13.37, "volume": 357549.0}, {"date": "2024-03-21", "close": 13.63, "volume": 712073.0}, {"date": "2024-03-22", "close": 13.42, "volume": 229732.0}, {"date": "2024-03-25", "close": 13.53, "volume": 163440.0}, {"date": "2024-03-26", "close": 13.23, "volume": 266636.0}, {"date": "2024-03-27", "close": 13.16, "volume": 398074.0}, {"date": "2024-03-28", "close": 13.36, "volume": 367028.0}, {"date": "2024-04-01", "close": 13.12, "volume": 521643.0}, {"date": "2024-04-02", "close": 12.85, "volume": 427420.0}, {"date": "2024-04-03", "close": 12.92, "volume": 292089.0}, {"date": "2024-04-04", "close": 12.92, "volume": 686326.0}, {"date": "2024-04-05", "close": 12.73, "volume": 297038.0}, {"date": "2024-04-08", "close": 12.73, "volume": 464154.0}, {"date": "2024-04-09", "close": 12.7, "volume": 271449.0}, {"date": "2024-04-10", "close": 12.09, "volume": 608155.0}, {"date": "2024-04-11", "close": 12.51, "volume": 499018.0}, {"date": "2024-04-12", "close": 12.36, "volume": 599882.0}, {"date": "2024-04-15", "close": 12.16, "volume": 467905.0}, {"date": "2024-04-16", "close": 12.21, "volume": 404393.0}, {"date": "2024-04-17", "close": 12.21, "volume": 268619.0}, {"date": "2024-04-18", "close": 12.36, "volume": 326135.0}, {"date": "2024-04-19", "close": 12.57, "volume": 368770.0}, {"date": "2024-04-22", "close": 12.46, "volume": 437063.0}, {"date": "2024-04-23", "close": 12.75, "volume": 257738.0}, {"date": "2024-04-24", "close": 12.6, "volume": 242365.0}, {"date": "2024-04-25", "close": 12.58, "volume": 359020.0}, {"date": "2024-04-26", "close": 12.74, "volume": 193870.0}, {"date": "2024-04-29", "close": 12.7, "volume": 244180.0}, {"date": "2024-04-30", "close": 12.49, "volume": 668019.0}, {"date": "2024-05-01", "close": 12.94, "volume": 428891.0}, {"date": "2024-05-02", "close": 12.84, "volume": 365495.0}, {"date": "2024-05-03", "close": 12.77, "volume": 380001.0}, {"date": "2024-05-06", "close": 12.99, "volume": 241992.0}, {"date": "2024-05-07", "close": 12.87, "volume": 241795.0}, {"date": "2024-05-08", "close": 12.87, "volume": 187847.0}, {"date": "2024-05-09", "close": 12.96, "volume": 261487.0}, {"date": "2024-05-10", "close": 13.0, "volume": 206690.0}, {"date": "2024-05-13", "close": 13.05, "volume": 277442.0}, {"date": "2024-05-14", "close": 13.23, "volume": 390732.0}, {"date": "2024-05-15", "close": 13.17, "volume": 344776.0}, {"date": "2024-05-16", "close": 13.14, "volume": 326143.0}, {"date": "2024-05-17", "close": 13.14, "volume": 272369.0}, {"date": "2024-05-20", "close": 13.1, "volume": 213679.0}, {"date": "2024-05-21", "close": 13.07, "volume": 216163.0}, {"date": "2024-05-22", "close": 12.92, "volume": 199773.0}, {"date": "2024-05-23", "close": 12.67, "volume": 343319.0}, {"date": "2024-05-24", "close": 12.64, "volume": 233404.0}, {"date": "2024-05-28", "close": 12.47, "volume": 216844.0}, {"date": "2024-05-29", "close": 12.31, "volume": 257883.0}, {"date": "2024-05-30", "close": 12.57, "volume": 203600.0}, {"date": "2024-05-31", "close": 12.74, "volume": 225187.0}, {"date": "2024-06-03", "close": 12.75, "volume": 234254.0}, {"date": "2024-06-04", "close": 12.68, "volume": 181153.0}, {"date": "2024-06-05", "close": 12.8, "volume": 227921.0}, {"date": "2024-06-06", "close": 12.61, "volume": 181182.0}, {"date": "2024-06-07", "close": 12.48, "volume": 186112.0}, {"date": "2024-06-10", "close": 12.44, "volume": 221253.0}, {"date": "2024-06-11", "close": 12.38, "volume": 307277.0}, {"date": "2024-06-12", "close": 12.77, "volume": 488982.0}, {"date": "2024-06-13", "close": 12.69, "volume": 200455.0}, {"date": "2024-06-14", "close": 12.7, "volume": 214837.0}, {"date": "2024-06-17", "close": 13.06, "volume": 350855.0}, {"date": "2024-06-18", "close": 12.96, "volume": 301787.0}, {"date": "2024-06-20", "close": 12.83, "volume": 299055.0}, {"date": "2024-06-21", "close": 13.0, "volume": 1220383.0}, {"date": "2024-06-24", "close": 12.8, "volume": 333834.0}, {"date": "2024-06-25", "close": 12.91, "volume": 288340.0}, {"date": "2024-06-26", "close": 12.89, "volume": 225959.0}, {"date": "2024-06-27", "close": 12.69, "volume": 295222.0}, {"date": "2024-06-28", "close": 12.6, "volume": 754908.0}, {"date": "2024-07-01", "close": 12.45, "volume": 319878.0}, {"date": "2024-07-02", "close": 12.58, "volume": 261294.0}, {"date": "2024-07-03", "close": 12.53, "volume": 173702.0}, {"date": "2024-07-05", "close": 12.51, "volume": 247605.0}, {"date": "2024-07-08", "close": 12.52, "volume": 182079.0}, {"date": "2024-07-09", "close": 12.64, "volume": 195838.0}, {"date": "2024-07-10", "close": 12.74, "volume": 296741.0}, {"date": "2024-07-11", "close": 13.17, "volume": 543362.0}, {"date": "2024-07-12", "close": 13.08, "volume": 586393.0}, {"date": "2024-07-15", "close": 13.15, "volume": 470939.0}, {"date": "2024-07-16", "close": 13.33, "volume": 515329.0}, {"date": "2024-07-17", "close": 13.61, "volume": 365950.0}, {"date": "2024-07-18", "close": 13.69, "volume": 492736.0}, {"date": "2024-07-19", "close": 13.74, "volume": 492363.0}, {"date": "2024-07-22", "close": 13.82, "volume": 248432.0}, {"date": "2024-07-23", "close": 14.02, "volume": 348434.0}, {"date": "2024-07-24", "close": 13.62, "volume": 316050.0}, {"date": "2024-07-25", "close": 13.71, "volume": 433771.0}, {"date": "2024-07-26", "close": 13.85, "volume": 223869.0}, {"date": "2024-07-29", "close": 13.69, "volume": 305761.0}, {"date": "2024-07-30", "close": 14.01, "volume": 438714.0}, {"date": "2024-07-31", "close": 13.84, "volume": 409120.0}, {"date": "2024-08-01", "close": 12.65, "volume": 959472.0}, {"date": "2024-08-02", "close": 12.61, "volume": 510428.0}, {"date": "2024-08-05", "close": 12.43, "volume": 678220.0}, {"date": "2024-08-06", "close": 12.34, "volume": 394979.0}, {"date": "2024-08-07", "close": 12.32, "volume": 283040.0}, {"date": "2024-08-08", "close": 12.5, "volume": 190790.0}, {"date": "2024-08-09", "close": 12.44, "volume": 203816.0}, {"date": "2024-08-12", "close": 12.28, "volume": 255415.0}, {"date": "2024-08-13", "close": 12.43, "volume": 194553.0}, {"date": "2024-08-14", "close": 12.48, "volume": 195820.0}, {"date": "2024-08-15", "close": 12.67, "volume": 266643.0}, {"date": "2024-08-16", "close": 12.75, "volume": 370906.0}, {"date": "2024-08-19", "close": 12.9, "volume": 456491.0}, {"date": "2024-08-20", "close": 12.83, "volume": 274191.0}, {"date": "2024-08-21", "close": 12.9, "volume": 180472.0}, {"date": "2024-08-22", "close": 12.88, "volume": 168999.0}, {"date": "2024-08-23", "close": 13.26, "volume": 374222.0}, {"date": "2024-08-26", "close": 13.45, "volume": 356983.0}, {"date": "2024-08-27", "close": 13.48, "volume": 452850.0}, {"date": "2024-08-28", "close": 13.32, "volume": 165852.0}, {"date": "2024-08-29", "close": 13.51, "volume": 209110.0}, {"date": "2024-08-30", "close": 13.62, "volume": 269259.0}, {"date": "2024-09-03", "close": 13.32, "volume": 211737.0}, {"date": "2024-09-04", "close": 13.12, "volume": 167663.0}, {"date": "2024-09-05", "close": 13.21, "volume": 181461.0}, {"date": "2024-09-06", "close": 13.13, "volume": 186082.0}, {"date": "2024-09-09", "close": 12.92, "volume": 290834.0}, {"date": "2024-09-10", "close": 12.95, "volume": 217647.0}, {"date": "2024-09-11", "close": 12.84, "volume": 351426.0}, {"date": "2024-09-12", "close": 13.25, "volume": 379048.0}, {"date": "2024-09-13", "close": 13.4, "volume": 216060.0}, {"date": "2024-09-16", "close": 13.47, "volume": 264540.0}, {"date": "2024-09-17", "close": 13.52, "volume": 260148.0}, {"date": "2024-09-18", "close": 13.46, "volume": 332837.0}, {"date": "2024-09-19", "close": 13.65, "volume": 461074.0}, {"date": "2024-09-20", "close": 13.55, "volume": 1366007.0}, {"date": "2024-09-23", "close": 13.42, "volume": 259569.0}, {"date": "2024-09-24", "close": 13.5, "volume": 223937.0}, {"date": "2024-09-25", "close": 13.18, "volume": 363352.0}, {"date": "2024-09-26", "close": 13.32, "volume": 283381.0}, {"date": "2024-09-27", "close": 13.44, "volume": 321966.0}, {"date": "2024-09-30", "close": 13.06, "volume": 404551.0}, {"date": "2024-10-01", "close": 12.85, "volume": 367808.0}, {"date": "2024-10-02", "close": 12.8, "volume": 230031.0}, {"date": "2024-10-03", "close": 12.8, "volume": 311576.0}, {"date": "2024-10-04", "close": 12.82, "volume": 191326.0}, {"date": "2024-10-07", "close": 12.64, "volume": 390301.0}, {"date": "2024-10-08", "close": 12.58, "volume": 266916.0}, {"date": "2024-10-09", "close": 12.68, "volume": 199926.0}, {"date": "2024-10-10", "close": 12.72, "volume": 357780.0}, {"date": "2024-10-11", "close": 12.73, "volume": 289993.0}, {"date": "2024-10-14", "close": 12.84, "volume": 181916.0}, {"date": "2024-10-15", "close": 12.9, "volume": 313253.0}, {"date": "2024-10-16", "close": 13.15, "volume": 401010.0}, {"date": "2024-10-17", "close": 13.03, "volume": 153199.0}, {"date": "2024-10-18", "close": 13.09, "volume": 181597.0}, {"date": "2024-10-21", "close": 12.82, "volume": 205969.0}, {"date": "2024-10-22", "close": 12.86, "volume": 126629.0}, {"date": "2024-10-23", "close": 12.94, "volume": 162183.0}, {"date": "2024-10-24", "close": 13.11, "volume": 220579.0}, {"date": "2024-10-25", "close": 12.93, "volume": 215590.0}, {"date": "2024-10-28", "close": 13.13, "volume": 250799.0}, {"date": "2024-10-29", "close": 13.14, "volume": 304721.0}, {"date": "2024-10-30", "close": 13.36, "volume": 316998.0}, {"date": "2024-10-31", "close": 13.01, "volume": 299737.0}, {"date": "2024-11-01", "close": 12.98, "volume": 321508.0}, {"date": "2024-11-04", "close": 12.95, "volume": 309879.0}, {"date": "2024-11-05", "close": 12.97, "volume": 523699.0}, {"date": "2024-11-06", "close": 13.21, "volume": 664617.0}, {"date": "2024-11-07", "close": 13.31, "volume": 379649.0}, {"date": "2024-11-08", "close": 13.25, "volume": 483990.0}, {"date": "2024-11-11", "close": 13.33, "volume": 368880.0}, {"date": "2024-11-12", "close": 12.98, "volume": 307475.0}, {"date": "2024-11-13", "close": 12.89, "volume": 325900.0}, {"date": "2024-11-14", "close": 12.85, "volume": 260994.0}, {"date": "2024-11-15", "close": 12.83, "volume": 251052.0}, {"date": "2024-11-18", "close": 12.86, "volume": 283056.0}, {"date": "2024-11-19", "close": 12.9, "volume": 197518.0}, {"date": "2024-11-20", "close": 12.83, "volume": 249853.0}, {"date": "2024-11-21", "close": 12.86, "volume": 228352.0}, {"date": "2024-11-22", "close": 13.01, "volume": 318121.0}, {"date": "2024-11-25", "close": 13.1, "volume": 436168.0}, {"date": "2024-11-26", "close": 13.1, "volume": 303404.0}, {"date": "2024-11-27", "close": 13.08, "volume": 239177.0}, {"date": "2024-11-29", "close": 13.08, "volume": 257998.0}, {"date": "2024-12-02", "close": 13.1, "volume": 471768.0}, {"date": "2024-12-03", "close": 12.83, "volume": 280022.0}, {"date": "2024-12-04", "close": 12.89, "volume": 260838.0}, {"date": "2024-12-05", "close": 12.8, "volume": 302381.0}, {"date": "2024-12-06", "close": 12.98, "volume": 319511.0}, {"date": "2024-12-09", "close": 13.06, "volume": 314199.0}, {"date": "2024-12-10", "close": 13.04, "volume": 292586.0}, {"date": "2024-12-11", "close": 13.05, "volume": 315511.0}, {"date": "2024-12-12", "close": 13.15, "volume": 318196.0}, {"date": "2024-12-13", "close": 13.13, "volume": 427103.0}, {"date": "2024-12-16", "close": 13.19, "volume": 294823.0}, {"date": "2024-12-17", "close": 13.0, "volume": 488613.0}, {"date": "2024-12-18", "close": 12.53, "volume": 786573.0}, {"date": "2024-12-19", "close": 12.43, "volume": 634766.0}, {"date": "2024-12-20", "close": 12.67, "volume": 1822338.0}, {"date": "2024-12-23", "close": 12.69, "volume": 426705.0}, {"date": "2024-12-24", "close": 12.79, "volume": 146929.0}, {"date": "2024-12-26", "close": 12.75, "volume": 259892.0}, {"date": "2024-12-27", "close": 12.68, "volume": 304824.0}, {"date": "2024-12-30", "close": 12.51, "volume": 537280.0}, {"date": "2024-12-31", "close": 12.54, "volume": 710177.0}, {"date": "2025-01-02", "close": 12.53, "volume": 320672.0}, {"date": "2025-01-03", "close": 12.71, "volume": 458683.0}, {"date": "2025-01-06", "close": 12.53, "volume": 306087.0}, {"date": "2025-01-07", "close": 12.44, "volume": 318974.0}, {"date": "2025-01-08", "close": 12.33, "volume": 299734.0}, {"date": "2025-01-10", "close": 12.06, "volume": 657988.0}, {"date": "2025-01-13", "close": 12.12, "volume": 397602.0}, {"date": "2025-01-14", "close": 12.37, "volume": 288307.0}, {"date": "2025-01-15", "close": 12.48, "volume": 313757.0}, {"date": "2025-01-16", "close": 12.54, "volume": 450771.0}, {"date": "2025-01-17", "close": 12.65, "volume": 419212.0}, {"date": "2025-01-21", "close": 12.68, "volume": 425738.0}, {"date": "2025-01-22", "close": 12.43, "volume": 309683.0}, {"date": "2025-01-23", "close": 12.36, "volume": 284941.0}, {"date": "2025-01-24", "close": 12.44, "volume": 331193.0}, {"date": "2025-01-27", "close": 12.77, "volume": 392439.0}, {"date": "2025-01-28", "close": 12.69, "volume": 369624.0}, {"date": "2025-01-29", "close": 12.56, "volume": 328818.0}, {"date": "2025-01-30", "close": 12.67, "volume": 362223.0}, {"date": "2025-01-31", "close": 12.73, "volume": 642340.0}, {"date": "2025-02-03", "close": 12.62, "volume": 388424.0}, {"date": "2025-02-04", "close": 12.84, "volume": 279094.0}, {"date": "2025-02-05", "close": 12.92, "volume": 425695.0}, {"date": "2025-02-06", "close": 12.98, "volume": 465472.0}, {"date": "2025-02-07", "close": 12.81, "volume": 338564.0}, {"date": "2025-02-10", "close": 12.88, "volume": 304101.0}, {"date": "2025-02-11", "close": 12.95, "volume": 253564.0}, {"date": "2025-02-12", "close": 12.85, "volume": 364478.0}, {"date": "2025-02-13", "close": 13.0, "volume": 290089.0}, {"date": "2025-02-14", "close": 13.22, "volume": 403691.0}, {"date": "2025-02-18", "close": 13.3, "volume": 488179.0}, {"date": "2025-02-19", "close": 13.21, "volume": 440911.0}, {"date": "2025-02-20", "close": 13.19, "volume": 403907.0}, {"date": "2025-02-21", "close": 13.09, "volume": 397290.0}, {"date": "2025-02-24", "close": 13.16, "volume": 325575.0}, {"date": "2025-02-25", "close": 13.25, "volume": 398861.0}, {"date": "2025-02-26", "close": 13.25, "volume": 269611.0}, {"date": "2025-02-27", "close": 13.33, "volume": 330326.0}, {"date": "2025-02-28", "close": 13.55, "volume": 438445.0}, {"date": "2025-03-03", "close": 13.27, "volume": 439762.0}, {"date": "2025-03-04", "close": 13.11, "volume": 325914.0}, {"date": "2025-03-05", "close": 13.22, "volume": 394813.0}, {"date": "2025-03-06", "close": 13.17, "volume": 344857.0}, {"date": "2025-03-07", "close": 13.38, "volume": 422875.0}, {"date": "2025-03-10", "close": 13.3, "volume": 389119.0}, {"date": "2025-03-11", "close": 13.26, "volume": 489602.0}, {"date": "2025-03-12", "close": 13.18, "volume": 485111.0}, {"date": "2025-03-13", "close": 13.11, "volume": 289183.0}, {"date": "2025-03-14", "close": 13.28, "volume": 243391.0}, {"date": "2025-03-17", "close": 13.28, "volume": 255929.0}, {"date": "2025-03-18", "close": 13.27, "volume": 316630.0}, {"date": "2025-03-19", "close": 13.21, "volume": 388549.0}, {"date": "2025-03-20", "close": 13.14, "volume": 292010.0}, {"date": "2025-03-21", "close": 13.01, "volume": 1078061.0}, {"date": "2025-03-24", "close": 13.09, "volume": 271894.0}, {"date": "2025-03-25", "close": 13.04, "volume": 301677.0}, {"date": "2025-03-26", "close": 13.0, "volume": 259386.0}, {"date": "2025-03-27", "close": 13.12, "volume": 385794.0}, {"date": "2025-03-28", "close": 12.98, "volume": 454214.0}, {"date": "2025-03-31", "close": 12.74, "volume": 684968.0}, {"date": "2025-04-01", "close": 12.73, "volume": 298921.0}, {"date": "2025-04-02", "close": 12.68, "volume": 490420.0}, {"date": "2025-04-03", "close": 12.45, "volume": 679506.0}, {"date": "2025-04-04", "close": 11.92, "volume": 1302927.0}, {"date": "2025-04-07", "close": 11.36, "volume": 1101848.0}, {"date": "2025-04-08", "close": 11.11, "volume": 1183131.0}, {"date": "2025-04-09", "close": 11.56, "volume": 1067826.0}, {"date": "2025-04-10", "close": 10.83, "volume": 782831.0}, {"date": "2025-04-11", "close": 10.78, "volume": 783622.0}, {"date": "2025-04-14", "close": 10.99, "volume": 564588.0}, {"date": "2025-04-15", "close": 11.15, "volume": 532162.0}, {"date": "2025-04-16", "close": 11.05, "volume": 426365.0}, {"date": "2025-04-17", "close": 11.36, "volume": 415387.0}, {"date": "2025-04-21", "close": 11.24, "volume": 484706.0}, {"date": "2025-04-22", "close": 11.56, "volume": 449877.0}, {"date": "2025-04-23", "close": 11.5, "volume": 513354.0}, {"date": "2025-04-24", "close": 11.47, "volume": 331996.0}, {"date": "2025-04-25", "close": 11.63, "volume": 371850.0}, {"date": "2025-04-28", "close": 11.64, "volume": 528792.0}, {"date": "2025-04-29", "close": 11.59, "volume": 916584.0}, {"date": "2025-04-30", "close": 11.38, "volume": 705785.0}, {"date": "2025-05-01", "close": 11.35, "volume": 431789.0}, {"date": "2025-05-02", "close": 11.45, "volume": 516547.0}, {"date": "2025-05-05", "close": 11.35, "volume": 307509.0}, {"date": "2025-05-06", "close": 11.1, "volume": 399276.0}, {"date": "2025-05-07", "close": 11.08, "volume": 449681.0}, {"date": "2025-05-08", "close": 11.24, "volume": 323082.0}, {"date": "2025-05-09", "close": 11.3, "volume": 283047.0}, {"date": "2025-05-12", "close": 11.46, "volume": 520112.0}, {"date": "2025-05-13", "close": 11.56, "volume": 300254.0}, {"date": "2025-05-14", "close": 11.39, "volume": 501084.0}, {"date": "2025-05-15", "close": 11.52, "volume": 553511.0}, {"date": "2025-05-16", "close": 11.53, "volume": 598651.0}, {"date": "2025-05-19", "close": 11.43, "volume": 375768.0}, {"date": "2025-05-20", "close": 11.32, "volume": 528500.0}, {"date": "2025-05-21", "close": 10.81, "volume": 616268.0}, {"date": "2025-05-22", "close": 10.81, "volume": 592523.0}, {"date": "2025-05-23", "close": 10.86, "volume": 438439.0}, {"date": "2025-05-27", "close": 11.01, "volume": 353039.0}, {"date": "2025-05-28", "close": 10.96, "volume": 378412.0}, {"date": "2025-05-29", "close": 11.08, "volume": 343162.0}, {"date": "2025-05-30", "close": 11.03, "volume": 341410.0}, {"date": "2025-06-02", "close": 10.84, "volume": 295375.0}, {"date": "2025-06-03", "close": 10.93, "volume": 392635.0}, {"date": "2025-06-04", "close": 10.92, "volume": 283296.0}, {"date": "2025-06-05", "close": 10.92, "volume": 577581.0}, {"date": "2025-06-06", "close": 11.1, "volume": 433498.0}, {"date": "2025-06-09", "close": 11.13, "volume": 378345.0}, {"date": "2025-06-10", "close": 11.13, "volume": 1008178.0}, {"date": "2025-06-11", "close": 11.1, "volume": 962562.0}, {"date": "2025-06-12", "close": 11.1, "volume": 1706613.0}, {"date": "2025-06-13", "close": 10.82, "volume": 649855.0}, {"date": "2025-06-16", "close": 10.78, "volume": 627572.0}, {"date": "2025-06-17", "close": 10.68, "volume": 589364.0}, {"date": "2025-06-18", "close": 10.79, "volume": 517499.0}, {"date": "2025-06-20", "close": 10.89, "volume": 1101209.0}, {"date": "2025-06-23", "close": 10.95, "volume": 581305.0}, {"date": "2025-06-24", "close": 10.9, "volume": 654138.0}, {"date": "2025-06-25", "close": 10.87, "volume": 969433.0}, {"date": "2025-06-26", "close": 11.07, "volume": 899965.0}, {"date": "2025-06-27", "close": 11.03, "volume": 1260787.0}, {"date": "2025-06-30", "close": 10.69, "volume": 587420.0}, {"date": "2025-07-01", "close": 10.84, "volume": 719469.0}, {"date": "2025-07-02", "close": 10.94, "volume": 947597.0}, {"date": "2025-07-03", "close": 10.93, "volume": 318382.0}, {"date": "2025-07-07", "close": 10.72, "volume": 580902.0}, {"date": "2025-07-08", "close": 10.88, "volume": 515379.0}, {"date": "2025-07-09", "close": 10.97, "volume": 400481.0}, {"date": "2025-07-10", "close": 11.05, "volume": 894628.0}, {"date": "2025-07-11", "close": 10.94, "volume": 367451.0}, {"date": "2025-07-14", "close": 10.95, "volume": 387211.0}, {"date": "2025-07-15", "close": 10.75, "volume": 415230.0}, {"date": "2025-07-16", "close": 10.88, "volume": 459825.0}, {"date": "2025-07-17", "close": 10.71, "volume": 510692.0}, {"date": "2025-07-18", "close": 10.45, "volume": 712739.0}, {"date": "2025-07-21", "close": 10.39, "volume": 558794.0}, {"date": "2025-07-22", "close": 10.54, "volume": 475060.0}, {"date": "2025-07-23", "close": 10.67, "volume": 422733.0}, {"date": "2025-07-24", "close": 10.48, "volume": 538545.0}, {"date": "2025-07-25", "close": 10.45, "volume": 446627.0}, {"date": "2025-07-28", "close": 10.3, "volume": 748427.0}, {"date": "2025-07-29", "close": 10.22, "volume": 1280820.0}, {"date": "2025-07-30", "close": 10.08, "volume": 827767.0}, {"date": "2025-07-31", "close": 10.1, "volume": 1089923.0}, {"date": "2025-08-01", "close": 10.48, "volume": 1250739.0}, {"date": "2025-08-04", "close": 10.82, "volume": 1323249.0}, {"date": "2025-08-05", "close": 10.89, "volume": 868995.0}, {"date": "2025-08-06", "close": 10.82, "volume": 696844.0}, {"date": "2025-08-07", "close": 10.88, "volume": 396788.0}, {"date": "2025-08-08", "close": 10.86, "volume": 487922.0}, {"date": "2025-08-11", "close": 10.78, "volume": 465084.0}, {"date": "2025-08-12", "close": 10.98, "volume": 426285.0}, {"date": "2025-08-13", "close": 11.16, "volume": 568386.0}, {"date": "2025-08-14", "close": 11.0, "volume": 311645.0}, {"date": "2025-08-15", "close": 11.02, "volume": 386670.0}, {"date": "2025-08-18", "close": 11.05, "volume": 349926.0}, {"date": "2025-08-19", "close": 11.14, "volume": 344731.0}, {"date": "2025-08-20", "close": 11.2, "volume": 306776.0}, {"date": "2025-08-21", "close": 11.04, "volume": 274736.0}, {"date": "2025-08-22", "close": 11.32, "volume": 665270.0}, {"date": "2025-08-25", "close": 11.27, "volume": 319860.0}, {"date": "2025-08-26", "close": 11.34, "volume": 485236.0}, {"date": "2025-08-27", "close": 11.35, "volume": 598179.0}, {"date": "2025-08-28", "close": 11.36, "volume": 239437.0}, {"date": "2025-08-29", "close": 11.55, "volume": 390960.0}, {"date": "2025-09-02", "close": 11.36, "volume": 427012.0}, {"date": "2025-09-03", "close": 11.54, "volume": 441506.0}, {"date": "2025-09-04", "close": 11.66, "volume": 359498.0}, {"date": "2025-09-05", "close": 11.67, "volume": 303326.0}, {"date": "2025-09-08", "close": 11.66, "volume": 529305.0}, {"date": "2025-09-09", "close": 11.61, "volume": 303275.0}, {"date": "2025-09-10", "close": 11.58, "volume": 330573.0}, {"date": "2025-09-11", "close": 11.52, "volume": 592097.0}, {"date": "2025-09-12", "close": 11.36, "volume": 288585.0}, {"date": "2025-09-15", "close": 11.43, "volume": 365023.0}, {"date": "2025-09-16", "close": 11.33, "volume": 411409.0}, {"date": "2025-09-17", "close": 11.27, "volume": 470507.0}, {"date": "2025-09-18", "close": 11.32, "volume": 463494.0}, {"date": "2025-09-19", "close": 11.26, "volume": 1241816.0}, {"date": "2025-09-22", "close": 11.14, "volume": 558505.0}, {"date": "2025-09-23", "close": 11.18, "volume": 519610.0}, {"date": "2025-09-24", "close": 11.19, "volume": 624883.0}, {"date": "2025-09-25", "close": 11.23, "volume": 483640.0}, {"date": "2025-09-26", "close": 11.27, "volume": 528854.0}, {"date": "2025-09-29", "close": 11.22, "volume": 800916.0}, {"date": "2025-09-30", "close": 10.86, "volume": 501393.0}, {"date": "2025-10-01", "close": 10.88, "volume": 476498.0}, {"date": "2025-10-02", "close": 10.97, "volume": 415455.0}, {"date": "2025-10-03", "close": 11.06, "volume": 765415.0}, {"date": "2025-10-06", "close": 10.8, "volume": 774688.0}, {"date": "2025-10-07", "close": 10.68, "volume": 567086.0}, {"date": "2025-10-08", "close": 10.75, "volume": 517523.0}, {"date": "2025-10-09", "close": 10.57, "volume": 557771.0}, {"date": "2025-10-10", "close": 10.57, "volume": 704801.0}, {"date": "2025-10-13", "close": 10.67, "volume": 504573.0}, {"date": "2025-10-14", "close": 10.75, "volume": 804184.0}, {"date": "2025-10-15", "close": 10.66, "volume": 549578.0}, {"date": "2025-10-16", "close": 10.62, "volume": 704928.0}, {"date": "2025-10-17", "close": 10.65, "volume": 507969.0}, {"date": "2025-10-20", "close": 10.73, "volume": 455574.0}, {"date": "2025-10-21", "close": 10.67, "volume": 409976.0}, {"date": "2025-10-22", "close": 10.85, "volume": 502736.0}, {"date": "2025-10-23", "close": 10.78, "volume": 495371.0}, {"date": "2025-10-24", "close": 10.83, "volume": 433885.0}, {"date": "2025-10-27", "close": 10.79, "volume": 396890.0}, {"date": "2025-10-28", "close": 10.71, "volume": 550739.0}, {"date": "2025-10-29", "close": 10.66, "volume": 706898.0}, {"date": "2025-10-30", "close": 10.24, "volume": 1279753.0}, {"date": "2025-10-31", "close": 10.14, "volume": 719547.0}, {"date": "2025-11-03", "close": 10.12, "volume": 1334107.0}, {"date": "2025-11-04", "close": 10.15, "volume": 678693.0}, {"date": "2025-11-05", "close": 10.28, "volume": 914716.0}, {"date": "2025-11-06", "close": 9.98, "volume": 798831.0}, {"date": "2025-11-07", "close": 9.91, "volume": 949511.0}, {"date": "2025-11-10", "close": 9.82, "volume": 847580.0}, {"date": "2025-11-11", "close": 10.09, "volume": 1082957.0}, {"date": "2025-11-12", "close": 10.02, "volume": 814271.0}, {"date": "2025-11-13", "close": 10.01, "volume": 1429062.0}, {"date": "2025-11-14", "close": 10.0, "volume": 793951.0}, {"date": "2025-11-17", "close": 9.88, "volume": 573642.0}, {"date": "2025-11-18", "close": 9.9, "volume": 636140.0}, {"date": "2025-11-19", "close": 9.79, "volume": 703868.0}, {"date": "2025-11-20", "close": 9.73, "volume": 590785.0}, {"date": "2025-11-21", "close": 10.01, "volume": 654601.0}, {"date": "2025-11-24", "close": 10.06, "volume": 946959.0}, {"date": "2025-11-25", "close": 10.34, "volume": 789416.0}, {"date": "2025-11-26", "close": 10.36, "volume": 877115.0}, {"date": "2025-11-28", "close": 10.42, "volume": 339229.0}, {"date": "2025-12-01", "close": 10.39, "volume": 599898.0}, {"date": "2025-12-02", "close": 10.38, "volume": 512078.0}, {"date": "2025-12-03", "close": 10.58, "volume": 518229.0}, {"date": "2025-12-04", "close": 10.51, "volume": 435623.0}, {"date": "2025-12-05", "close": 10.64, "volume": 633942.0}, {"date": "2025-12-08", "close": 10.48, "volume": 609504.0}, {"date": "2025-12-09", "close": 10.57, "volume": 437230.0}, {"date": "2025-12-10", "close": 10.56, "volume": 768806.0}, {"date": "2025-12-11", "close": 10.64, "volume": 512121.0}, {"date": "2025-12-12", "close": 10.7, "volume": 952494.0}, {"date": "2025-12-15", "close": 10.68, "volume": 939934.0}, {"date": "2025-12-16", "close": 10.59, "volume": 707958.0}, {"date": "2025-12-17", "close": 10.67, "volume": 977185.0}, {"date": "2025-12-18", "close": 10.58, "volume": 892280.0}, {"date": "2025-12-19", "close": 10.6, "volume": 2820922.0}, {"date": "2025-12-22", "close": 10.55, "volume": 591695.0}, {"date": "2025-12-23", "close": 10.44, "volume": 424972.0}, {"date": "2025-12-24", "close": 10.49, "volume": 277071.0}, {"date": "2025-12-26", "close": 10.45, "volume": 640004.0}, {"date": "2025-12-29", "close": 10.34, "volume": 590469.0}, {"date": "2025-12-30", "close": 10.44, "volume": 667357.0}, {"date": "2025-12-31", "close": 10.03, "volume": 938696.0}, {"date": "2026-01-02", "close": 10.11, "volume": 515392.0}, {"date": "2026-01-05", "close": 10.01, "volume": 750274.0}, {"date": "2026-01-06", "close": 9.94, "volume": 940371.0}, {"date": "2026-01-07", "close": 9.74, "volume": 1020010.0}, {"date": "2026-01-08", "close": 9.86, "volume": 774758.0}, {"date": "2026-01-09", "close": 9.91, "volume": 716981.0}, {"date": "2026-01-12", "close": 10.02, "volume": 897303.0}, {"date": "2026-01-13", "close": 9.88, "volume": 520151.0}, {"date": "2026-01-14", "close": 10.04, "volume": 417398.0}, {"date": "2026-01-15", "close": 10.25, "volume": 572456.0}, {"date": "2026-01-16", "close": 10.29, "volume": 511089.0}, {"date": "2026-01-20", "close": 10.22, "volume": 640706.0}, {"date": "2026-01-21", "close": 10.34, "volume": 482339.0}, {"date": "2026-01-22", "close": 10.24, "volume": 696407.0}, {"date": "2026-01-23", "close": 10.09, "volume": 460254.0}, {"date": "2026-01-26", "close": 10.17, "volume": 341515.0}, {"date": "2026-01-27", "close": 10.28, "volume": 376442.0}, {"date": "2026-01-28", "close": 10.25, "volume": 533633.0}, {"date": "2026-01-29", "close": 10.42, "volume": 540246.0}, {"date": "2026-01-30", "close": 10.26, "volume": 904939.0}, {"date": "2026-02-02", "close": 10.37, "volume": 678657.0}, {"date": "2026-02-03", "close": 10.41, "volume": 913830.0}, {"date": "2026-02-04", "close": 10.58, "volume": 952539.0}, {"date": "2026-02-05", "close": 10.26, "volume": 1057187.0}, {"date": "2026-02-06", "close": 10.18, "volume": 585534.0}, {"date": "2026-02-09", "close": 10.16, "volume": 660861.0}, {"date": "2026-02-10", "close": 10.25, "volume": 667788.0}, {"date": "2026-02-11", "close": 10.15, "volume": 838007.0}, {"date": "2026-02-12", "close": 8.71, "volume": 4779941.0}, {"date": "2026-02-13", "close": 8.85, "volume": 2069057.0}, {"date": "2026-02-17", "close": 8.88, "volume": 2042341.0}, {"date": "2026-02-18", "close": 8.68, "volume": 1060194.0}, {"date": "2026-02-19", "close": 8.88, "volume": 1155978.0}, {"date": "2026-02-20", "close": 9.12, "volume": 1282712.0}, {"date": "2026-02-23", "close": 8.99, "volume": 1754674.0}, {"date": "2026-02-24", "close": 8.83, "volume": 1419134.0}, {"date": "2026-02-25", "close": 9.03, "volume": 1092643.0}, {"date": "2026-02-26", "close": 9.25, "volume": 1342937.0}, {"date": "2026-02-27", "close": 9.13, "volume": 1353267.0}, {"date": "2026-03-02", "close": 9.46, "volume": 1454555.0}, {"date": "2026-03-03", "close": 9.42, "volume": 1238774.0}, {"date": "2026-03-04", "close": 9.49, "volume": 1287305.0}, {"date": "2026-03-05", "close": 9.47, "volume": 1677986.0}, {"date": "2026-03-06", "close": 9.34, "volume": 1088323.0}, {"date": "2026-03-09", "close": 9.31, "volume": 1387003.0}, {"date": "2026-03-10", "close": 9.11, "volume": 1233847.0}, {"date": "2026-03-11", "close": 9.08, "volume": 907101.0}, {"date": "2026-03-12", "close": 9.01, "volume": 1306825.0}, {"date": "2026-03-13", "close": 8.9, "volume": 1113134.0}, {"date": "2026-03-16", "close": 8.97, "volume": 1061292.0}, {"date": "2026-03-17", "close": 9.11, "volume": 1272521.0}, {"date": "2026-03-18", "close": 9.16, "volume": 1418205.0}, {"date": "2026-03-19", "close": 9.13, "volume": 1541350.0}, {"date": "2026-03-20", "close": 8.83, "volume": 3066932.0}, {"date": "2026-03-23", "close": 8.77, "volume": 1584173.0}, {"date": "2026-03-24", "close": 8.4, "volume": 1848689.0}, {"date": "2026-03-25", "close": 8.55, "volume": 803834.0}, {"date": "2026-03-26", "close": 8.58, "volume": 966295.0}, {"date": "2026-03-27", "close": 8.35, "volume": 710858.0}, {"date": "2026-03-30", "close": 8.53, "volume": 1023335.0}, {"date": "2026-03-31", "close": 8.49, "volume": 927869.0}, {"date": "2026-04-01", "close": 8.39, "volume": 605136.0}, {"date": "2026-04-02", "close": 8.45, "volume": 874282.0}, {"date": "2026-04-06", "close": 8.4, "volume": 658029.0}, {"date": "2026-04-07", "close": 8.35, "volume": 597221.0}, {"date": "2026-04-08", "close": 8.58, "volume": 857637.0}, {"date": "2026-04-09", "close": 8.64, "volume": 660591.0}, {"date": "2026-04-10", "close": 8.67, "volume": 632450.0}, {"date": "2026-04-13", "close": 8.8, "volume": 519982.0}, {"date": "2026-04-14", "close": 8.83, "volume": 468974.0}, {"date": "2026-04-15", "close": 8.94, "volume": 405549.0}, {"date": "2026-04-16", "close": 8.82, "volume": 628979.0}, {"date": "2026-04-17", "close": 9.13, "volume": 728633.0}, {"date": "2026-04-20", "close": 9.13, "volume": 558366.0}, {"date": "2026-04-21", "close": 9.13, "volume": 822866.0}, {"date": "2026-04-22", "close": 9.13, "volume": 699387.0}, {"date": "2026-04-23", "close": 9.07, "volume": 670836.0}, {"date": "2026-04-24", "close": 9.14, "volume": 631260.0}, {"date": "2026-04-27", "close": 9.12, "volume": 439044.0}, {"date": "2026-04-28", "close": 9.19, "volume": 524756.0}, {"date": "2026-04-29", "close": 8.97, "volume": 777027.0}, {"date": "2026-04-30", "close": 9.1, "volume": 1421639.0}, {"date": "2026-05-01", "close": 9.29, "volume": 676766.0}, {"date": "2026-05-04", "close": 9.06, "volume": 812478.0}, {"date": "2026-05-05", "close": 9.12, "volume": 787231.0}, {"date": "2026-05-06", "close": 9.15, "volume": 890625.0}, {"date": "2026-05-07", "close": 9.04, "volume": 715461.0}, {"date": "2026-05-08", "close": 9.09, "volume": 910324.0}, {"date": "2026-05-11", "close": 8.79, "volume": 604480.0}, {"date": "2026-05-12", "close": 8.8, "volume": 646541.0}, {"date": "2026-05-13", "close": 9.02, "volume": 1039879.0}, {"date": "2026-05-14", "close": 9.12, "volume": 1416244.0}, {"date": "2026-05-15", "close": 9.04, "volume": 1400212.0}, {"date": "2026-05-18", "close": 9.14, "volume": 918011.0}, {"date": "2026-05-19", "close": 8.99, "volume": 730519.0}, {"date": "2026-05-20", "close": 8.68, "volume": 1076621.0}, {"date": "2026-05-21", "close": 8.73, "volume": 1083942.0}, {"date": "2026-05-22", "close": 8.47, "volume": 833142.0}, {"date": "2026-05-26", "close": 8.53, "volume": 899106.0}, {"date": "2026-05-27", "close": 8.61, "volume": 646791.0}, {"date": "2026-05-28", "close": 8.64, "volume": 556711.0}, {"date": "2026-05-29", "close": 8.67, "volume": 946895.0}, {"date": "2026-06-01", "close": 8.34, "volume": 765585.0}, {"date": "2026-06-02", "close": 8.39, "volume": 1258319.0}, {"date": "2026-06-03", "close": 8.28, "volume": 983366.0}, {"date": "2026-06-04", "close": 8.55, "volume": 878251.0}, {"date": "2026-06-05", "close": 8.57, "volume": 759734.0}, {"date": "2026-06-08", "close": 8.38, "volume": 698025.0}, {"date": "2026-06-09", "close": 8.35, "volume": 1531006.0}, {"date": "2026-06-10", "close": 8.35, "volume": 1270819.0}, {"date": "2026-06-11", "close": 8.25, "volume": 1471064.0}, {"date": "2026-06-12", "close": 8.35, "volume": 881694.0}, {"date": "2026-06-15", "close": 8.23, "volume": 1423374.0}, {"date": "2026-06-16", "close": 8.42, "volume": 1409432.0}, {"date": "2026-06-17", "close": 8.2, "volume": 1521955.0}, {"date": "2026-06-18", "close": 8.43, "volume": 3087016.0}, {"date": "2026-06-22", "close": 8.29, "volume": 1354588.0}, {"date": "2026-06-23", "close": 8.35, "volume": 1622280.0}, {"date": "2026-06-24", "close": 8.32, "volume": 1214273.0}, {"date": "2026-06-25", "close": 8.24, "volume": 1205883.0}, {"date": "2026-06-26", "close": 8.25, "volume": 1899915.0}, {"date": "2026-06-29", "close": 8.15, "volume": 1924276.0}, {"date": "2026-06-30", "close": 8.14, "volume": 1176795.0}, {"date": "2026-07-01", "close": 8.03, "volume": 914962.0}, {"date": "2026-07-02", "close": 8.07, "volume": 1222199.0}, {"date": "2026-07-06", "close": 7.84, "volume": 1192865.0}, {"date": "2026-07-07", "close": 7.83, "volume": 903903.0}, {"date": "2026-07-08", "close": 7.81, "volume": 940689.0}, {"date": "2026-07-09", "close": 7.92, "volume": 942831.0}, {"date": "2026-07-10", "close": 8.08, "volume": 1206952.0}, {"date": "2026-07-13", "close": 7.99, "volume": 885548.0}, {"date": "2026-07-14", "close": 8.07, "volume": 1005856.0}, {"date": "2026-07-15", "close": 8.08, "volume": 797206.0}, {"date": "2026-07-16", "close": 8.25, "volume": 1058792.0}, {"date": "2026-07-17", "close": 8.16, "volume": 845858.0}, {"date": "2026-07-20", "close": 7.89, "volume": 920899.0}, {"date": "2026-07-21", "close": 7.97, "volume": 1053392.0}, {"date": "2026-07-22", "close": 7.86, "volume": 917487.0}, {"date": "2026-07-23", "close": 7.61, "volume": 1782417.0}, {"date": "2026-07-24", "close": 7.81, "volume": 1135611.0}, {"date": "2026-07-27", "close": 7.83, "volume": 1174330.0}, {"date": "2026-07-28", "close": 7.75, "volume": 1030231.0}, {"date": "2026-07-29", "close": 7.53, "volume": 2141535.0}, {"date": "2026-07-30", "close": 7.74, "volume": 2299118.0}, {"date": "2026-07-31", "close": 7.59, "volume": 1638818.0}, {"date": "2026-08-03", "close": 7.74, "volume": 1627331.0}, {"date": "2026-08-04", "close": 7.69, "volume": 1300181.0}, {"date": "2026-08-05", "close": 7.55, "volume": 1103192.0}, {"date": "2026-08-06", "close": 7.65, "volume": 1342634.0}, {"date": "2026-08-07", "close": 7.91, "volume": 1460120.0}], "refreshing": true}