{"ticker": "FPI", "overview": {"cik": "1591670", "ticker": "FPI", "name": "Farmland Partners Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088677", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088140", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078181", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053259", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053256", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053255", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052958", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-052874", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-051481", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001298", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-17", "title": "Form ARS", "accession": "0001104659-26-029563", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-17", "title": "Form DEFA14A", "accession": "0001104659-26-029555", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-17", "title": "Proxy statement", "accession": "0001104659-26-029548", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024279", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024278", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024277", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-020903", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-020902", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-020897", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-019848", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-019290", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017714", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017713", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017712", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017711", "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": "FPI", "has_prices": true, "as_of": "2026-08-07", "last": 9.9, "prev_close": 9.94, "change": -0.03999999999999915, "change_pct": -0.004024144869215206, "session_volume": 577962.0, "vwap_5": 9.81085466823318, "vwap_20": 9.659818268945367, "vwap_60": 9.863835803812243, "vwap_250": 10.665682781633008, "high_52w": 13.04, "low_52w": 9.35, "avg_volume_20": 419449.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-11", "src": "CONGRESS", "ticker": "FPI", "cik": "", "company": "Farmland Partners Inc.", "company_raw": "Farmland Partners Inc. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "On the Hill: Sen. Thomas R Carper buys FPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944884}, {"id": "SENATE-d84924358553415fb62f05a5265f41ef-4", "src": "CONGRESS", "ticker": "FPI", "cik": "", "company": "Farmland Partners Inc.", "company_raw": "Farmland Partners Inc. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "On the Hill: Sen. Thomas R Carper buys FPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/", "trade_date": "2023-01-18", "timestamp": "2023-01-18", "mins": 1993844}], "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": "Farmland Partners Inc. Common Stock", "new_value": "Farmland Partners Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001591670", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001591670", "applied": 1, "detected_at": "2026-10-24T10:55:45.727540"}]}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088677", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088140", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078181", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053259", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053256", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053255", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052958", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-052874", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-051481", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001298", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-17", "title": "Form ARS", "accession": "0001104659-26-029563", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-17", "title": "Form DEFA14A", "accession": "0001104659-26-029555", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-17", "title": "Proxy statement", "accession": "0001104659-26-029548", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024279", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024278", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024277", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-020903", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-020902", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-020897", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-019848", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-019290", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017714", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017713", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017712", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017711", "price_sensitive": false}], "performance": {"ticker": "FPI", "has_prices": true, "summary": {"n": 2, "avg": -0.22291945937303995, "win_rate": 0.0, "best": -0.18852459016393436, "worst": -0.25731432858214554, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 12.2, "return": -0.18852459016393436}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-18", "score": 0.0, "ref_price": 13.33, "return": -0.25731432858214554}]}, "price_series": [{"date": "2016-08-08", "close": 11.51, "volume": 68013.0}, {"date": "2016-08-09", "close": 11.64, "volume": 46854.0}, {"date": "2016-08-10", "close": 11.51, "volume": 49400.0}, {"date": "2016-08-11", "close": 11.31, "volume": 53760.0}, {"date": "2016-08-12", "close": 11.15, "volume": 58422.0}, {"date": "2016-08-15", "close": 11.27, "volume": 140746.0}, {"date": "2016-08-16", "close": 11.38, "volume": 155658.0}, {"date": "2016-08-17", "close": 11.33, "volume": 65814.0}, {"date": "2016-08-18", "close": 11.31, "volume": 59404.0}, {"date": "2016-08-19", "close": 11.14, "volume": 159272.0}, {"date": "2016-08-22", "close": 11.45, "volume": 108053.0}, {"date": "2016-08-23", "close": 11.65, "volume": 98178.0}, {"date": "2016-08-24", "close": 11.42, "volume": 122021.0}, {"date": "2016-08-25", "close": 11.35, "volume": 51950.0}, {"date": "2016-08-26", "close": 11.06, "volume": 90813.0}, {"date": "2016-08-29", "close": 11.57, "volume": 149522.0}, {"date": "2016-08-30", "close": 11.69, "volume": 63660.0}, {"date": "2016-08-31", "close": 11.65, "volume": 67006.0}, {"date": "2016-09-01", "close": 11.63, "volume": 59310.0}, {"date": "2016-09-02", "close": 11.65, "volume": 61152.0}, {"date": "2016-09-06", "close": 11.6, "volume": 66995.0}, {"date": "2016-09-07", "close": 11.48, "volume": 730175.0}, {"date": "2016-09-08", "close": 11.38, "volume": 78329.0}, {"date": "2016-09-09", "close": 11.1, "volume": 148191.0}, {"date": "2016-09-12", "close": 10.42, "volume": 990661.0}, {"date": "2016-09-13", "close": 10.78, "volume": 407666.0}, {"date": "2016-09-14", "close": 10.85, "volume": 161356.0}, {"date": "2016-09-15", "close": 10.81, "volume": 181330.0}, {"date": "2016-09-16", "close": 10.86, "volume": 310279.0}, {"date": "2016-09-19", "close": 10.89, "volume": 159433.0}, {"date": "2016-09-20", "close": 10.9, "volume": 115380.0}, {"date": "2016-09-21", "close": 10.96, "volume": 126490.0}, {"date": "2016-09-22", "close": 11.2, "volume": 203846.0}, {"date": "2016-09-23", "close": 11.18, "volume": 138281.0}, {"date": "2016-09-26", "close": 11.37, "volume": 147944.0}, {"date": "2016-09-27", "close": 11.48, "volume": 111331.0}, {"date": "2016-09-28", "close": 11.3, "volume": 145496.0}, {"date": "2016-09-29", "close": 11.22, "volume": 121709.0}, {"date": "2016-09-30", "close": 11.2, "volume": 99652.0}, {"date": "2016-10-03", "close": 11.22, "volume": 163921.0}, {"date": "2016-10-04", "close": 10.92, "volume": 140425.0}, {"date": "2016-10-05", "close": 10.93, "volume": 183960.0}, {"date": "2016-10-06", "close": 10.87, "volume": 102952.0}, {"date": "2016-10-07", "close": 10.59, "volume": 89767.0}, {"date": "2016-10-10", "close": 10.57, "volume": 84139.0}, {"date": "2016-10-11", "close": 10.49, "volume": 134144.0}, {"date": "2016-10-12", "close": 10.5, "volume": 74590.0}, {"date": "2016-10-13", "close": 10.5, "volume": 173307.0}, {"date": "2016-10-14", "close": 10.43, "volume": 167847.0}, {"date": "2016-10-17", "close": 10.49, "volume": 69665.0}, {"date": "2016-10-18", "close": 10.55, "volume": 51965.0}, {"date": "2016-10-19", "close": 10.61, "volume": 84531.0}, {"date": "2016-10-20", "close": 10.68, "volume": 91860.0}, {"date": "2016-10-21", "close": 10.74, "volume": 91950.0}, {"date": "2016-10-24", "close": 10.79, "volume": 81121.0}, {"date": "2016-10-25", "close": 10.87, "volume": 109443.0}, {"date": "2016-10-26", "close": 10.75, "volume": 64997.0}, {"date": "2016-10-27", "close": 10.58, "volume": 62542.0}, {"date": "2016-10-28", "close": 10.6, "volume": 75022.0}, {"date": "2016-10-31", "close": 10.64, "volume": 52209.0}, {"date": "2016-11-01", "close": 10.33, "volume": 86984.0}, {"date": "2016-11-02", "close": 10.13, "volume": 141318.0}, {"date": "2016-11-03", "close": 10.08, "volume": 257098.0}, {"date": "2016-11-04", "close": 10.3, "volume": 183367.0}, {"date": "2016-11-07", "close": 10.37, "volume": 129554.0}, {"date": "2016-11-08", "close": 10.28, "volume": 37342.0}, {"date": "2016-11-09", "close": 10.21, "volume": 102558.0}, {"date": "2016-11-10", "close": 10.43, "volume": 137610.0}, {"date": "2016-11-11", "close": 10.65, "volume": 126681.0}, {"date": "2016-11-14", "close": 10.9, "volume": 78232.0}, {"date": "2016-11-15", "close": 11.22, "volume": 114864.0}, {"date": "2016-11-16", "close": 11.29, "volume": 158593.0}, {"date": "2016-11-17", "close": 11.67, "volume": 193480.0}, {"date": "2016-11-18", "close": 11.85, "volume": 226089.0}, {"date": "2016-11-21", "close": 11.65, "volume": 210935.0}, {"date": "2016-11-22", "close": 11.7, "volume": 207605.0}, {"date": "2016-11-23", "close": 11.7, "volume": 94892.0}, {"date": "2016-11-25", "close": 11.83, "volume": 112074.0}, {"date": "2016-11-28", "close": 11.71, "volume": 196143.0}, {"date": "2016-11-29", "close": 11.84, "volume": 127368.0}, {"date": "2016-11-30", "close": 11.11, "volume": 1028624.0}, {"date": "2016-12-01", "close": 11.12, "volume": 308088.0}, {"date": "2016-12-02", "close": 11.06, "volume": 243789.0}, {"date": "2016-12-05", "close": 11.2, "volume": 320180.0}, {"date": "2016-12-06", "close": 11.2, "volume": 479384.0}, {"date": "2016-12-07", "close": 11.23, "volume": 429812.0}, {"date": "2016-12-08", "close": 11.27, "volume": 289655.0}, {"date": "2016-12-09", "close": 11.22, "volume": 355068.0}, {"date": "2016-12-12", "close": 11.18, "volume": 135257.0}, {"date": "2016-12-13", "close": 11.21, "volume": 170228.0}, {"date": "2016-12-14", "close": 10.7, "volume": 338051.0}, {"date": "2016-12-15", "close": 10.51, "volume": 298370.0}, {"date": "2016-12-16", "close": 10.73, "volume": 371867.0}, {"date": "2016-12-19", "close": 10.87, "volume": 187798.0}, {"date": "2016-12-20", "close": 11.03, "volume": 175391.0}, {"date": "2016-12-21", "close": 10.95, "volume": 154766.0}, {"date": "2016-12-22", "close": 11.02, "volume": 189610.0}, {"date": "2016-12-23", "close": 11.22, "volume": 238086.0}, {"date": "2016-12-27", "close": 11.18, "volume": 235931.0}, {"date": "2016-12-28", "close": 11.27, "volume": 321998.0}, {"date": "2016-12-29", "close": 11.16, "volume": 175847.0}, {"date": "2016-12-30", "close": 11.16, "volume": 130371.0}, {"date": "2017-01-03", "close": 11.11, "volume": 198642.0}, {"date": "2017-01-04", "close": 11.28, "volume": 299079.0}, {"date": "2017-01-05", "close": 11.07, "volume": 161040.0}, {"date": "2017-01-06", "close": 10.98, "volume": 112728.0}, {"date": "2017-01-09", "close": 10.98, "volume": 118484.0}, {"date": "2017-01-10", "close": 10.91, "volume": 89522.0}, {"date": "2017-01-11", "close": 11.03, "volume": 136001.0}, {"date": "2017-01-12", "close": 10.96, "volume": 69263.0}, {"date": "2017-01-13", "close": 10.95, "volume": 138762.0}, {"date": "2017-01-17", "close": 10.8, "volume": 177692.0}, {"date": "2017-01-18", "close": 10.66, "volume": 206359.0}, {"date": "2017-01-19", "close": 10.68, "volume": 107342.0}, {"date": "2017-01-20", "close": 10.8, "volume": 153480.0}, {"date": "2017-01-23", "close": 10.87, "volume": 97592.0}, {"date": "2017-01-24", "close": 10.89, "volume": 170982.0}, {"date": "2017-01-25", "close": 10.95, "volume": 188308.0}, {"date": "2017-01-26", "close": 11.18, "volume": 291477.0}, {"date": "2017-01-27", "close": 11.4, "volume": 367289.0}, {"date": "2017-01-30", "close": 11.35, "volume": 182192.0}, {"date": "2017-01-31", "close": 11.36, "volume": 281732.0}, {"date": "2017-02-01", "close": 11.41, "volume": 1615143.0}, {"date": "2017-02-02", "close": 11.35, "volume": 335558.0}, {"date": "2017-02-03", "close": 11.38, "volume": 639803.0}, {"date": "2017-02-06", "close": 11.15, "volume": 333017.0}, {"date": "2017-02-07", "close": 10.98, "volume": 534224.0}, {"date": "2017-02-08", "close": 11.03, "volume": 394929.0}, {"date": "2017-02-09", "close": 11.25, "volume": 372351.0}, {"date": "2017-02-10", "close": 11.38, "volume": 361998.0}, {"date": "2017-02-13", "close": 11.42, "volume": 765712.0}, {"date": "2017-02-14", "close": 11.23, "volume": 429213.0}, {"date": "2017-02-15", "close": 11.01, "volume": 423391.0}, {"date": "2017-02-16", "close": 10.88, "volume": 421581.0}, {"date": "2017-02-17", "close": 10.87, "volume": 223553.0}, {"date": "2017-02-21", "close": 10.93, "volume": 215521.0}, {"date": "2017-02-22", "close": 10.8, "volume": 425584.0}, {"date": "2017-02-23", "close": 11.43, "volume": 818634.0}, {"date": "2017-02-24", "close": 11.41, "volume": 329022.0}, {"date": "2017-02-27", "close": 11.35, "volume": 358590.0}, {"date": "2017-02-28", "close": 11.42, "volume": 517257.0}, {"date": "2017-03-01", "close": 11.35, "volume": 398140.0}, {"date": "2017-03-02", "close": 11.24, "volume": 210217.0}, {"date": "2017-03-03", "close": 10.99, "volume": 367040.0}, {"date": "2017-03-06", "close": 10.87, "volume": 255268.0}, {"date": "2017-03-07", "close": 10.9, "volume": 195061.0}, {"date": "2017-03-08", "close": 10.8, "volume": 234435.0}, {"date": "2017-03-09", "close": 10.61, "volume": 388459.0}, {"date": "2017-03-10", "close": 10.61, "volume": 423574.0}, {"date": "2017-03-13", "close": 10.54, "volume": 226800.0}, {"date": "2017-03-14", "close": 10.47, "volume": 165592.0}, {"date": "2017-03-15", "close": 10.65, "volume": 209902.0}, {"date": "2017-03-16", "close": 10.65, "volume": 172606.0}, {"date": "2017-03-17", "close": 10.72, "volume": 433704.0}, {"date": "2017-03-20", "close": 10.85, "volume": 246838.0}, {"date": "2017-03-21", "close": 10.78, "volume": 160830.0}, {"date": "2017-03-22", "close": 10.72, "volume": 183683.0}, {"date": "2017-03-23", "close": 10.93, "volume": 220244.0}, {"date": "2017-03-24", "close": 10.86, "volume": 133669.0}, {"date": "2017-03-27", "close": 10.87, "volume": 120386.0}, {"date": "2017-03-28", "close": 10.9, "volume": 139549.0}, {"date": "2017-03-29", "close": 10.94, "volume": 168118.0}, {"date": "2017-03-30", "close": 10.93, "volume": 114413.0}, {"date": "2017-03-31", "close": 11.17, "volume": 277531.0}, {"date": "2017-04-03", "close": 10.95, "volume": 163130.0}, {"date": "2017-04-04", "close": 10.98, "volume": 169791.0}, {"date": "2017-04-05", "close": 10.85, "volume": 215002.0}, {"date": "2017-04-06", "close": 10.86, "volume": 219750.0}, {"date": "2017-04-07", "close": 10.99, "volume": 121835.0}, {"date": "2017-04-10", "close": 10.95, "volume": 79304.0}, {"date": "2017-04-11", "close": 11.06, "volume": 146625.0}, {"date": "2017-04-12", "close": 11.03, "volume": 153244.0}, {"date": "2017-04-13", "close": 11.07, "volume": 166446.0}, {"date": "2017-04-17", "close": 11.03, "volume": 148438.0}, {"date": "2017-04-18", "close": 11.1, "volume": 142137.0}, {"date": "2017-04-19", "close": 11.07, "volume": 136004.0}, {"date": "2017-04-20", "close": 11.08, "volume": 148754.0}, {"date": "2017-04-21", "close": 11.05, "volume": 114155.0}, {"date": "2017-04-24", "close": 11.02, "volume": 155327.0}, {"date": "2017-04-25", "close": 11.05, "volume": 159532.0}, {"date": "2017-04-26", "close": 11.06, "volume": 128754.0}, {"date": "2017-04-27", "close": 10.99, "volume": 136418.0}, {"date": "2017-04-28", "close": 10.9, "volume": 147273.0}, {"date": "2017-05-01", "close": 10.85, "volume": 135662.0}, {"date": "2017-05-02", "close": 10.8, "volume": 112422.0}, {"date": "2017-05-03", "close": 10.75, "volume": 169459.0}, {"date": "2017-05-04", "close": 10.68, "volume": 189386.0}, {"date": "2017-05-05", "close": 10.74, "volume": 176198.0}, {"date": "2017-05-08", "close": 10.8, "volume": 117527.0}, {"date": "2017-05-09", "close": 10.59, "volume": 378097.0}, {"date": "2017-05-10", "close": 10.51, "volume": 246210.0}, {"date": "2017-05-11", "close": 10.24, "volume": 324313.0}, {"date": "2017-05-12", "close": 10.23, "volume": 593125.0}, {"date": "2017-05-15", "close": 10.03, "volume": 400756.0}, {"date": "2017-05-16", "close": 9.98, "volume": 333565.0}, {"date": "2017-05-17", "close": 9.62, "volume": 571582.0}, {"date": "2017-05-18", "close": 9.66, "volume": 333803.0}, {"date": "2017-05-19", "close": 9.73, "volume": 228905.0}, {"date": "2017-05-22", "close": 9.67, "volume": 189028.0}, {"date": "2017-05-23", "close": 9.71, "volume": 200954.0}, {"date": "2017-05-24", "close": 9.94, "volume": 201626.0}, {"date": "2017-05-25", "close": 9.99, "volume": 183308.0}, {"date": "2017-05-26", "close": 9.94, "volume": 156417.0}, {"date": "2017-05-30", "close": 9.85, "volume": 243899.0}, {"date": "2017-05-31", "close": 9.73, "volume": 167534.0}, {"date": "2017-06-01", "close": 9.93, "volume": 195853.0}, {"date": "2017-06-02", "close": 9.9, "volume": 170089.0}, {"date": "2017-06-05", "close": 9.86, "volume": 331283.0}, {"date": "2017-06-06", "close": 9.41, "volume": 483964.0}, {"date": "2017-06-07", "close": 9.52, "volume": 315551.0}, {"date": "2017-06-08", "close": 9.62, "volume": 153670.0}, {"date": "2017-06-09", "close": 9.72, "volume": 146688.0}, {"date": "2017-06-12", "close": 9.67, "volume": 202982.0}, {"date": "2017-06-13", "close": 9.52, "volume": 331663.0}, {"date": "2017-06-14", "close": 9.2, "volume": 413445.0}, {"date": "2017-06-15", "close": 9.06, "volume": 624443.0}, {"date": "2017-06-16", "close": 9.1, "volume": 382308.0}, {"date": "2017-06-19", "close": 9.15, "volume": 334977.0}, {"date": "2017-06-20", "close": 9.02, "volume": 285737.0}, {"date": "2017-06-21", "close": 8.87, "volume": 310739.0}, {"date": "2017-06-22", "close": 8.98, "volume": 275729.0}, {"date": "2017-06-23", "close": 9.24, "volume": 827385.0}, {"date": "2017-06-26", "close": 9.2, "volume": 265524.0}, {"date": "2017-06-27", "close": 9.01, "volume": 318114.0}, {"date": "2017-06-28", "close": 8.87, "volume": 417277.0}, {"date": "2017-06-29", "close": 8.88, "volume": 311084.0}, {"date": "2017-06-30", "close": 8.94, "volume": 533586.0}, {"date": "2017-07-03", "close": 9.07, "volume": 134669.0}, {"date": "2017-07-05", "close": 8.84, "volume": 385702.0}, {"date": "2017-07-06", "close": 8.81, "volume": 356629.0}, {"date": "2017-07-07", "close": 8.75, "volume": 164711.0}, {"date": "2017-07-10", "close": 8.63, "volume": 300348.0}, {"date": "2017-07-11", "close": 8.73, "volume": 229128.0}, {"date": "2017-07-12", "close": 8.78, "volume": 163627.0}, {"date": "2017-07-13", "close": 8.74, "volume": 215592.0}, {"date": "2017-07-14", "close": 8.94, "volume": 298867.0}, {"date": "2017-07-17", "close": 8.96, "volume": 185037.0}, {"date": "2017-07-18", "close": 8.64, "volume": 394139.0}, {"date": "2017-07-19", "close": 8.7, "volume": 398406.0}, {"date": "2017-07-20", "close": 9.22, "volume": 554278.0}, {"date": "2017-07-21", "close": 9.53, "volume": 401883.0}, {"date": "2017-07-24", "close": 9.06, "volume": 499982.0}, {"date": "2017-07-25", "close": 9.3, "volume": 292613.0}, {"date": "2017-07-26", "close": 9.1, "volume": 214752.0}, {"date": "2017-07-27", "close": 9.02, "volume": 288398.0}, {"date": "2017-07-28", "close": 9.03, "volume": 133685.0}, {"date": "2017-07-31", "close": 8.93, "volume": 311886.0}, {"date": "2017-08-01", "close": 8.87, "volume": 230069.0}, {"date": "2017-08-02", "close": 8.81, "volume": 185013.0}, {"date": "2017-08-03", "close": 8.79, "volume": 157294.0}, {"date": "2017-08-04", "close": 8.88, "volume": 140914.0}, {"date": "2017-08-07", "close": 8.85, "volume": 122574.0}, {"date": "2017-08-08", "close": 8.78, "volume": 183707.0}, {"date": "2017-08-09", "close": 8.74, "volume": 151789.0}, {"date": "2017-08-10", "close": 8.78, "volume": 185032.0}, {"date": "2017-08-11", "close": 8.79, "volume": 279036.0}, {"date": "2017-08-14", "close": 8.93, "volume": 204256.0}, {"date": "2017-08-15", "close": 8.64, "volume": 358859.0}, {"date": "2017-08-16", "close": 8.63, "volume": 226284.0}, {"date": "2017-08-17", "close": 8.38, "volume": 340358.0}, {"date": "2017-08-18", "close": 8.23, "volume": 492574.0}, {"date": "2017-08-21", "close": 8.3, "volume": 270402.0}, {"date": "2017-08-22", "close": 8.39, "volume": 192004.0}, {"date": "2017-08-23", "close": 8.56, "volume": 185885.0}, {"date": "2017-08-24", "close": 8.59, "volume": 200471.0}, {"date": "2017-08-25", "close": 8.63, "volume": 101344.0}, {"date": "2017-08-28", "close": 8.86, "volume": 387577.0}, {"date": "2017-08-29", "close": 8.87, "volume": 319837.0}, {"date": "2017-08-30", "close": 8.92, "volume": 340365.0}, {"date": "2017-08-31", "close": 8.86, "volume": 258804.0}, {"date": "2017-09-01", "close": 8.95, "volume": 267988.0}, {"date": "2017-09-05", "close": 8.9, "volume": 262684.0}, {"date": "2017-09-06", "close": 9.05, "volume": 248999.0}, {"date": "2017-09-07", "close": 9.11, "volume": 217743.0}, {"date": "2017-09-08", "close": 9.02, "volume": 171237.0}, {"date": "2017-09-11", "close": 8.94, "volume": 195957.0}, {"date": "2017-09-12", "close": 9.02, "volume": 131572.0}, {"date": "2017-09-13", "close": 9.05, "volume": 169963.0}, {"date": "2017-09-14", "close": 9.03, "volume": 177085.0}, {"date": "2017-09-15", "close": 9.06, "volume": 399212.0}, {"date": "2017-09-18", "close": 8.9, "volume": 234397.0}, {"date": "2017-09-19", "close": 8.66, "volume": 379494.0}, {"date": "2017-09-20", "close": 8.64, "volume": 317565.0}, {"date": "2017-09-21", "close": 8.51, "volume": 170326.0}, {"date": "2017-09-22", "close": 8.73, "volume": 191924.0}, {"date": "2017-09-25", "close": 8.9, "volume": 218184.0}, {"date": "2017-09-26", "close": 8.99, "volume": 332652.0}, {"date": "2017-09-27", "close": 9.06, "volume": 293872.0}, {"date": "2017-09-28", "close": 9.03, "volume": 342762.0}, {"date": "2017-09-29", "close": 9.04, "volume": 257205.0}, {"date": "2017-10-02", "close": 9.18, "volume": 199296.0}, {"date": "2017-10-03", "close": 9.26, "volume": 306171.0}, {"date": "2017-10-04", "close": 9.22, "volume": 186766.0}, {"date": "2017-10-05", "close": 9.22, "volume": 149438.0}, {"date": "2017-10-06", "close": 9.1, "volume": 163615.0}, {"date": "2017-10-09", "close": 9.01, "volume": 143715.0}, {"date": "2017-10-10", "close": 9.04, "volume": 151039.0}, {"date": "2017-10-11", "close": 9.1, "volume": 243881.0}, {"date": "2017-10-12", "close": 9.18, "volume": 135418.0}, {"date": "2017-10-13", "close": 9.1, "volume": 195501.0}, {"date": "2017-10-16", "close": 8.98, "volume": 145051.0}, {"date": "2017-10-17", "close": 9.01, "volume": 128371.0}, {"date": "2017-10-18", "close": 9.1, "volume": 130012.0}, {"date": "2017-10-19", "close": 9.07, "volume": 107567.0}, {"date": "2017-10-20", "close": 9.08, "volume": 142931.0}, {"date": "2017-10-23", "close": 9.11, "volume": 162286.0}, {"date": "2017-10-24", "close": 9.1, "volume": 109910.0}, {"date": "2017-10-25", "close": 8.8, "volume": 177491.0}, {"date": "2017-10-26", "close": 8.54, "volume": 191292.0}, {"date": "2017-10-27", "close": 8.51, "volume": 197356.0}, {"date": "2017-10-30", "close": 8.31, "volume": 246378.0}, {"date": "2017-10-31", "close": 8.35, "volume": 198335.0}, {"date": "2017-11-01", "close": 8.42, "volume": 201454.0}, {"date": "2017-11-02", "close": 8.58, "volume": 127175.0}, {"date": "2017-11-03", "close": 8.55, "volume": 135374.0}, {"date": "2017-11-06", "close": 8.64, "volume": 133951.0}, {"date": "2017-11-07", "close": 8.6, "volume": 172636.0}, {"date": "2017-11-08", "close": 8.6, "volume": 184941.0}, {"date": "2017-11-09", "close": 8.95, "volume": 257034.0}, {"date": "2017-11-10", "close": 9.0, "volume": 234360.0}, {"date": "2017-11-13", "close": 9.02, "volume": 175428.0}, {"date": "2017-11-14", "close": 8.94, "volume": 230636.0}, {"date": "2017-11-15", "close": 9.07, "volume": 330177.0}, {"date": "2017-11-16", "close": 9.13, "volume": 176658.0}, {"date": "2017-11-17", "close": 9.01, "volume": 201177.0}, {"date": "2017-11-20", "close": 9.11, "volume": 235166.0}, {"date": "2017-11-21", "close": 9.22, "volume": 227243.0}, {"date": "2017-11-22", "close": 9.19, "volume": 207658.0}, {"date": "2017-11-24", "close": 9.24, "volume": 96832.0}, {"date": "2017-11-27", "close": 9.12, "volume": 178372.0}, {"date": "2017-11-28", "close": 9.15, "volume": 172654.0}, {"date": "2017-11-29", "close": 9.07, "volume": 233808.0}, {"date": "2017-11-30", "close": 8.95, "volume": 300956.0}, {"date": "2017-12-01", "close": 9.0, "volume": 239620.0}, {"date": "2017-12-04", "close": 9.07, "volume": 299901.0}, {"date": "2017-12-05", "close": 8.93, "volume": 207574.0}, {"date": "2017-12-06", "close": 8.86, "volume": 178342.0}, {"date": "2017-12-07", "close": 8.84, "volume": 150905.0}, {"date": "2017-12-08", "close": 8.87, "volume": 170427.0}, {"date": "2017-12-11", "close": 8.99, "volume": 439814.0}, {"date": "2017-12-12", "close": 9.1, "volume": 278520.0}, {"date": "2017-12-13", "close": 9.07, "volume": 356377.0}, {"date": "2017-12-14", "close": 9.13, "volume": 359289.0}, {"date": "2017-12-15", "close": 9.52, "volume": 2578739.0}, {"date": "2017-12-18", "close": 9.33, "volume": 377792.0}, {"date": "2017-12-19", "close": 9.1, "volume": 305731.0}, {"date": "2017-12-20", "close": 9.02, "volume": 233102.0}, {"date": "2017-12-21", "close": 8.9, "volume": 349362.0}, {"date": "2017-12-22", "close": 8.89, "volume": 203060.0}, {"date": "2017-12-26", "close": 8.92, "volume": 192854.0}, {"date": "2017-12-27", "close": 8.82, "volume": 238773.0}, {"date": "2017-12-28", "close": 8.83, "volume": 257965.0}, {"date": "2017-12-29", "close": 8.68, "volume": 414029.0}, {"date": "2018-01-02", "close": 8.74, "volume": 232475.0}, {"date": "2018-01-03", "close": 8.74, "volume": 256847.0}, {"date": "2018-01-04", "close": 8.74, "volume": 208452.0}, {"date": "2018-01-05", "close": 8.63, "volume": 256374.0}, {"date": "2018-01-08", "close": 8.79, "volume": 295582.0}, {"date": "2018-01-09", "close": 8.68, "volume": 153288.0}, {"date": "2018-01-10", "close": 8.65, "volume": 242229.0}, {"date": "2018-01-11", "close": 8.73, "volume": 151387.0}, {"date": "2018-01-12", "close": 8.67, "volume": 184455.0}, {"date": "2018-01-16", "close": 8.58, "volume": 282967.0}, {"date": "2018-01-17", "close": 8.46, "volume": 334643.0}, {"date": "2018-01-18", "close": 8.38, "volume": 300896.0}, {"date": "2018-01-19", "close": 8.34, "volume": 282261.0}, {"date": "2018-01-22", "close": 8.4, "volume": 332773.0}, {"date": "2018-01-23", "close": 8.52, "volume": 240018.0}, {"date": "2018-01-24", "close": 8.4, "volume": 185911.0}, {"date": "2018-01-25", "close": 8.37, "volume": 196289.0}, {"date": "2018-01-26", "close": 8.26, "volume": 219943.0}, {"date": "2018-01-29", "close": 8.21, "volume": 384055.0}, {"date": "2018-01-30", "close": 8.1, "volume": 214045.0}, {"date": "2018-01-31", "close": 8.15, "volume": 234413.0}, {"date": "2018-02-01", "close": 8.05, "volume": 310696.0}, {"date": "2018-02-02", "close": 8.01, "volume": 434355.0}, {"date": "2018-02-05", "close": 7.65, "volume": 423861.0}, {"date": "2018-02-06", "close": 7.42, "volume": 785391.0}, {"date": "2018-02-07", "close": 7.41, "volume": 368558.0}, {"date": "2018-02-08", "close": 7.31, "volume": 309485.0}, {"date": "2018-02-09", "close": 7.59, "volume": 627919.0}, {"date": "2018-02-12", "close": 7.44, "volume": 560349.0}, {"date": "2018-02-13", "close": 7.32, "volume": 351079.0}, {"date": "2018-02-14", "close": 7.23, "volume": 568873.0}, {"date": "2018-02-15", "close": 7.32, "volume": 267791.0}, {"date": "2018-02-16", "close": 7.46, "volume": 236583.0}, {"date": "2018-02-20", "close": 7.38, "volume": 265040.0}, {"date": "2018-02-21", "close": 7.29, "volume": 265827.0}, {"date": "2018-02-22", "close": 7.36, "volume": 205493.0}, {"date": "2018-02-23", "close": 7.51, "volume": 187366.0}, {"date": "2018-02-26", "close": 7.58, "volume": 328858.0}, {"date": "2018-02-27", "close": 7.67, "volume": 295525.0}, {"date": "2018-02-28", "close": 7.52, "volume": 297324.0}, {"date": "2018-03-01", "close": 7.71, "volume": 300999.0}, {"date": "2018-03-02", "close": 7.98, "volume": 409337.0}, {"date": "2018-03-05", "close": 7.75, "volume": 458598.0}, {"date": "2018-03-06", "close": 8.08, "volume": 465340.0}, {"date": "2018-03-07", "close": 8.26, "volume": 490817.0}, {"date": "2018-03-08", "close": 8.27, "volume": 292257.0}, {"date": "2018-03-09", "close": 8.61, "volume": 343488.0}, {"date": "2018-03-12", "close": 8.58, "volume": 193929.0}, {"date": "2018-03-13", "close": 8.34, "volume": 301033.0}, {"date": "2018-03-14", "close": 8.42, "volume": 212737.0}, {"date": "2018-03-15", "close": 8.44, "volume": 192122.0}, {"date": "2018-03-16", "close": 8.44, "volume": 559745.0}, {"date": "2018-03-19", "close": 8.53, "volume": 349270.0}, {"date": "2018-03-20", "close": 8.4, "volume": 336445.0}, {"date": "2018-03-21", "close": 8.31, "volume": 363103.0}, {"date": "2018-03-22", "close": 8.43, "volume": 303655.0}, {"date": "2018-03-23", "close": 8.25, "volume": 204253.0}, {"date": "2018-03-26", "close": 8.28, "volume": 249364.0}, {"date": "2018-03-27", "close": 8.36, "volume": 261085.0}, {"date": "2018-03-28", "close": 8.55, "volume": 280183.0}, {"date": "2018-03-29", "close": 8.35, "volume": 253218.0}, {"date": "2018-04-02", "close": 8.03, "volume": 259535.0}, {"date": "2018-04-03", "close": 8.15, "volume": 236835.0}, {"date": "2018-04-04", "close": 8.26, "volume": 206043.0}, {"date": "2018-04-05", "close": 8.27, "volume": 209569.0}, {"date": "2018-04-06", "close": 8.22, "volume": 133484.0}, {"date": "2018-04-09", "close": 8.22, "volume": 282626.0}, {"date": "2018-04-10", "close": 8.18, "volume": 200791.0}, {"date": "2018-04-11", "close": 8.15, "volume": 149432.0}, {"date": "2018-04-12", "close": 8.04, "volume": 110996.0}, {"date": "2018-04-13", "close": 8.04, "volume": 237992.0}, {"date": "2018-04-16", "close": 7.99, "volume": 282550.0}, {"date": "2018-04-17", "close": 8.06, "volume": 237724.0}, {"date": "2018-04-18", "close": 8.12, "volume": 277277.0}, {"date": "2018-04-19", "close": 8.1, "volume": 159526.0}, {"date": "2018-04-20", "close": 7.85, "volume": 216815.0}, {"date": "2018-04-23", "close": 7.69, "volume": 310607.0}, {"date": "2018-04-24", "close": 7.53, "volume": 315670.0}, {"date": "2018-04-25", "close": 7.76, "volume": 365353.0}, {"date": "2018-04-26", "close": 7.62, "volume": 140223.0}, {"date": "2018-04-27", "close": 7.55, "volume": 167001.0}, {"date": "2018-04-30", "close": 7.62, "volume": 226636.0}, {"date": "2018-05-01", "close": 7.54, "volume": 190966.0}, {"date": "2018-05-02", "close": 7.52, "volume": 130337.0}, {"date": "2018-05-03", "close": 7.4, "volume": 153929.0}, {"date": "2018-05-04", "close": 7.4, "volume": 153160.0}, {"date": "2018-05-07", "close": 7.59, "volume": 178002.0}, {"date": "2018-05-08", "close": 7.64, "volume": 196988.0}, {"date": "2018-05-09", "close": 7.64, "volume": 109927.0}, {"date": "2018-05-10", "close": 8.04, "volume": 368620.0}, {"date": "2018-05-11", "close": 8.12, "volume": 171862.0}, {"date": "2018-05-14", "close": 7.71, "volume": 290752.0}, {"date": "2018-05-15", "close": 7.82, "volume": 309183.0}, {"date": "2018-05-16", "close": 7.86, "volume": 149792.0}, {"date": "2018-05-17", "close": 8.09, "volume": 215255.0}, {"date": "2018-05-18", "close": 8.21, "volume": 280226.0}, {"date": "2018-05-21", "close": 8.32, "volume": 265449.0}, {"date": "2018-05-22", "close": 8.37, "volume": 266756.0}, {"date": "2018-05-23", "close": 8.27, "volume": 149785.0}, {"date": "2018-05-24", "close": 8.4, "volume": 191134.0}, {"date": "2018-05-25", "close": 8.41, "volume": 83191.0}, {"date": "2018-05-29", "close": 8.54, "volume": 315233.0}, {"date": "2018-05-30", "close": 8.5, "volume": 229121.0}, {"date": "2018-05-31", "close": 8.51, "volume": 266477.0}, {"date": "2018-06-01", "close": 8.54, "volume": 241963.0}, {"date": "2018-06-04", "close": 8.51, "volume": 186490.0}, {"date": "2018-06-05", "close": 8.64, "volume": 209715.0}, {"date": "2018-06-06", "close": 8.68, "volume": 159415.0}, {"date": "2018-06-07", "close": 8.71, "volume": 155765.0}, {"date": "2018-06-08", "close": 8.7, "volume": 179983.0}, {"date": "2018-06-11", "close": 8.72, "volume": 136333.0}, {"date": "2018-06-12", "close": 8.94, "volume": 515426.0}, {"date": "2018-06-13", "close": 8.88, "volume": 174243.0}, {"date": "2018-06-14", "close": 8.99, "volume": 165965.0}, {"date": "2018-06-15", "close": 8.95, "volume": 252795.0}, {"date": "2018-06-18", "close": 9.0, "volume": 192872.0}, {"date": "2018-06-19", "close": 9.02, "volume": 351042.0}, {"date": "2018-06-20", "close": 9.12, "volume": 407019.0}, {"date": "2018-06-21", "close": 9.07, "volume": 199831.0}, {"date": "2018-06-22", "close": 9.08, "volume": 332641.0}, {"date": "2018-06-25", "close": 9.02, "volume": 180941.0}, {"date": "2018-06-26", "close": 9.16, "volume": 280579.0}, {"date": "2018-06-27", "close": 9.11, "volume": 101859.0}, {"date": "2018-06-28", "close": 8.98, "volume": 185522.0}, {"date": "2018-06-29", "close": 8.8, "volume": 259770.0}, {"date": "2018-07-02", "close": 8.67, "volume": 161637.0}, {"date": "2018-07-03", "close": 8.81, "volume": 114722.0}, {"date": "2018-07-05", "close": 8.9, "volume": 175006.0}, {"date": "2018-07-06", "close": 8.87, "volume": 139971.0}, {"date": "2018-07-09", "close": 8.73, "volume": 231122.0}, {"date": "2018-07-10", "close": 8.65, "volume": 234163.0}, {"date": "2018-07-11", "close": 5.28, "volume": 7264089.0}, {"date": "2018-07-12", "close": 6.24, "volume": 4217643.0}, {"date": "2018-07-13", "close": 6.24, "volume": 874309.0}, {"date": "2018-07-16", "close": 6.1, "volume": 596652.0}, {"date": "2018-07-17", "close": 6.24, "volume": 1318289.0}, {"date": "2018-07-18", "close": 6.56, "volume": 756807.0}, {"date": "2018-07-19", "close": 6.61, "volume": 613948.0}, {"date": "2018-07-20", "close": 6.5, "volume": 500162.0}, {"date": "2018-07-23", "close": 6.57, "volume": 472428.0}, {"date": "2018-07-24", "close": 6.45, "volume": 426865.0}, {"date": "2018-07-25", "close": 6.54, "volume": 214075.0}, {"date": "2018-07-26", "close": 6.78, "volume": 483004.0}, {"date": "2018-07-27", "close": 6.53, "volume": 389372.0}, {"date": "2018-07-30", "close": 6.62, "volume": 296051.0}, {"date": "2018-07-31", "close": 6.74, "volume": 357216.0}, {"date": "2018-08-01", "close": 6.67, "volume": 209232.0}, {"date": "2018-08-02", "close": 6.71, "volume": 190774.0}, {"date": "2018-08-03", "close": 6.72, "volume": 191986.0}, {"date": "2018-08-06", "close": 6.64, "volume": 162492.0}, {"date": "2018-08-07", "close": 6.81, "volume": 146726.0}, {"date": "2018-08-08", "close": 6.63, "volume": 244058.0}, {"date": "2018-08-09", "close": 6.42, "volume": 969068.0}, {"date": "2018-08-10", "close": 6.62, "volume": 502678.0}, {"date": "2018-08-13", "close": 6.55, "volume": 560716.0}, {"date": "2018-08-14", "close": 6.54, "volume": 311101.0}, {"date": "2018-08-15", "close": 6.94, "volume": 487638.0}, {"date": "2018-08-16", "close": 6.97, "volume": 294001.0}, {"date": "2018-08-17", "close": 7.03, "volume": 229836.0}, {"date": "2018-08-20", "close": 6.79, "volume": 319009.0}, {"date": "2018-08-21", "close": 6.75, "volume": 159144.0}, {"date": "2018-08-22", "close": 6.74, "volume": 182743.0}, {"date": "2018-08-23", "close": 6.67, "volume": 141359.0}, {"date": "2018-08-24", "close": 6.77, "volume": 136371.0}, {"date": "2018-08-27", "close": 6.92, "volume": 278491.0}, {"date": "2018-08-28", "close": 7.01, "volume": 213083.0}, {"date": "2018-08-29", "close": 7.04, "volume": 393403.0}, {"date": "2018-08-30", "close": 6.99, "volume": 234906.0}, {"date": "2018-08-31", "close": 7.06, "volume": 287630.0}, {"date": "2018-09-04", "close": 6.91, "volume": 157793.0}, {"date": "2018-09-05", "close": 6.79, "volume": 371663.0}, {"date": "2018-09-06", "close": 6.73, "volume": 311503.0}, {"date": "2018-09-07", "close": 6.67, "volume": 711438.0}, {"date": "2018-09-10", "close": 6.56, "volume": 151453.0}, {"date": "2018-09-11", "close": 6.6, "volume": 180597.0}, {"date": "2018-09-12", "close": 6.97, "volume": 450875.0}, {"date": "2018-09-13", "close": 6.74, "volume": 207997.0}, {"date": "2018-09-14", "close": 6.56, "volume": 155323.0}, {"date": "2018-09-17", "close": 6.88, "volume": 255345.0}, {"date": "2018-09-18", "close": 6.75, "volume": 147744.0}, {"date": "2018-09-19", "close": 6.8, "volume": 150462.0}, {"date": "2018-09-20", "close": 6.68, "volume": 178299.0}, {"date": "2018-09-21", "close": 6.59, "volume": 1247938.0}, {"date": "2018-09-24", "close": 6.74, "volume": 229209.0}, {"date": "2018-09-25", "close": 6.71, "volume": 242583.0}, {"date": "2018-09-26", "close": 6.67, "volume": 450146.0}, {"date": "2018-09-27", "close": 6.7, "volume": 219785.0}, {"date": "2018-09-28", "close": 6.7, "volume": 280543.0}, {"date": "2018-10-01", "close": 6.62, "volume": 244370.0}, {"date": "2018-10-02", "close": 6.78, "volume": 264128.0}, {"date": "2018-10-03", "close": 6.86, "volume": 232102.0}, {"date": "2018-10-04", "close": 6.9, "volume": 201009.0}, {"date": "2018-10-05", "close": 6.98, "volume": 637673.0}, {"date": "2018-10-08", "close": 6.45, "volume": 743143.0}, {"date": "2018-10-09", "close": 6.33, "volume": 255458.0}, {"date": "2018-10-10", "close": 6.05, "volume": 317089.0}, {"date": "2018-10-11", "close": 6.09, "volume": 235439.0}, {"date": "2018-10-12", "close": 6.06, "volume": 227557.0}, {"date": "2018-10-15", "close": 6.27, "volume": 236030.0}, {"date": "2018-10-16", "close": 6.33, "volume": 197713.0}, {"date": "2018-10-17", "close": 6.47, "volume": 146026.0}, {"date": "2018-10-18", "close": 6.75, "volume": 389155.0}, {"date": "2018-10-19", "close": 6.81, "volume": 249457.0}, {"date": "2018-10-22", "close": 6.82, "volume": 186195.0}, {"date": "2018-10-23", "close": 6.81, "volume": 161979.0}, {"date": "2018-10-24", "close": 6.82, "volume": 120044.0}, {"date": "2018-10-25", "close": 7.12, "volume": 381856.0}, {"date": "2018-10-26", "close": 6.88, "volume": 165577.0}, {"date": "2018-10-29", "close": 6.89, "volume": 135795.0}, {"date": "2018-10-30", "close": 6.97, "volume": 177707.0}, {"date": "2018-10-31", "close": 6.85, "volume": 153193.0}, {"date": "2018-11-01", "close": 6.92, "volume": 132651.0}, {"date": "2018-11-02", "close": 7.0, "volume": 188087.0}, {"date": "2018-11-05", "close": 6.8, "volume": 146330.0}, {"date": "2018-11-06", "close": 7.05, "volume": 200219.0}, {"date": "2018-11-07", "close": 7.6, "volume": 403411.0}, {"date": "2018-11-08", "close": 7.74, "volume": 201763.0}, {"date": "2018-11-09", "close": 7.48, "volume": 187775.0}, {"date": "2018-11-12", "close": 7.47, "volume": 139177.0}, {"date": "2018-11-13", "close": 7.3, "volume": 229404.0}, {"date": "2018-11-14", "close": 6.9, "volume": 177416.0}, {"date": "2018-11-15", "close": 6.67, "volume": 213490.0}, {"date": "2018-11-16", "close": 6.61, "volume": 227412.0}, {"date": "2018-11-19", "close": 6.66, "volume": 179429.0}, {"date": "2018-11-20", "close": 6.22, "volume": 230675.0}, {"date": "2018-11-21", "close": 6.12, "volume": 275116.0}, {"date": "2018-11-23", "close": 6.22, "volume": 108341.0}, {"date": "2018-11-26", "close": 6.13, "volume": 181090.0}, {"date": "2018-11-27", "close": 6.13, "volume": 271674.0}, {"date": "2018-11-28", "close": 6.3, "volume": 321182.0}, {"date": "2018-11-29", "close": 6.36, "volume": 139182.0}, {"date": "2018-11-30", "close": 6.2, "volume": 150129.0}, {"date": "2018-12-03", "close": 6.03, "volume": 182718.0}, {"date": "2018-12-04", "close": 5.92, "volume": 261474.0}, {"date": "2018-12-06", "close": 5.96, "volume": 240440.0}, {"date": "2018-12-07", "close": 5.77, "volume": 231713.0}, {"date": "2018-12-10", "close": 5.71, "volume": 367357.0}, {"date": "2018-12-11", "close": 5.59, "volume": 504198.0}, {"date": "2018-12-12", "close": 5.53, "volume": 377614.0}, {"date": "2018-12-13", "close": 5.35, "volume": 285011.0}, {"date": "2018-12-14", "close": 5.21, "volume": 355565.0}, {"date": "2018-12-17", "close": 5.12, "volume": 483793.0}, {"date": "2018-12-18", "close": 5.09, "volume": 327480.0}, {"date": "2018-12-19", "close": 5.15, "volume": 369610.0}, {"date": "2018-12-20", "close": 4.84, "volume": 525465.0}, {"date": "2018-12-21", "close": 4.78, "volume": 1867208.0}, {"date": "2018-12-24", "close": 4.58, "volume": 416251.0}, {"date": "2018-12-26", "close": 4.85, "volume": 759666.0}, {"date": "2018-12-27", "close": 4.57, "volume": 643990.0}, {"date": "2018-12-28", "close": 4.5, "volume": 873188.0}, {"date": "2018-12-31", "close": 4.54, "volume": 1549940.0}, {"date": "2019-01-02", "close": 5.09, "volume": 390915.0}, {"date": "2019-01-03", "close": 5.59, "volume": 584429.0}, {"date": "2019-01-04", "close": 5.7, "volume": 442156.0}, {"date": "2019-01-07", "close": 6.03, "volume": 362672.0}, {"date": "2019-01-08", "close": 5.9, "volume": 305213.0}, {"date": "2019-01-09", "close": 5.87, "volume": 115359.0}, {"date": "2019-01-10", "close": 5.99, "volume": 285580.0}, {"date": "2019-01-11", "close": 5.93, "volume": 226604.0}, {"date": "2019-01-14", "close": 5.98, "volume": 196518.0}, {"date": "2019-01-15", "close": 5.95, "volume": 232900.0}, {"date": "2019-01-16", "close": 5.94, "volume": 284807.0}, {"date": "2019-01-17", "close": 6.01, "volume": 223516.0}, {"date": "2019-01-18", "close": 5.77, "volume": 157764.0}, {"date": "2019-01-22", "close": 5.46, "volume": 207632.0}, {"date": "2019-01-23", "close": 5.4, "volume": 148229.0}, {"date": "2019-01-24", "close": 5.48, "volume": 116729.0}, {"date": "2019-01-25", "close": 5.57, "volume": 99284.0}, {"date": "2019-01-28", "close": 5.47, "volume": 97407.0}, {"date": "2019-01-29", "close": 5.45, "volume": 128671.0}, {"date": "2019-01-30", "close": 5.48, "volume": 107720.0}, {"date": "2019-01-31", "close": 5.61, "volume": 144278.0}, {"date": "2019-02-01", "close": 5.51, "volume": 124331.0}, {"date": "2019-02-04", "close": 5.59, "volume": 96300.0}, {"date": "2019-02-05", "close": 5.56, "volume": 62161.0}, {"date": "2019-02-06", "close": 5.59, "volume": 90393.0}, {"date": "2019-02-07", "close": 5.55, "volume": 225665.0}, {"date": "2019-02-08", "close": 5.52, "volume": 193207.0}, {"date": "2019-02-11", "close": 5.6, "volume": 261728.0}, {"date": "2019-02-12", "close": 5.63, "volume": 80173.0}, {"date": "2019-02-13", "close": 5.53, "volume": 70911.0}, {"date": "2019-02-14", "close": 5.51, "volume": 74705.0}, {"date": "2019-02-15", "close": 5.62, "volume": 146667.0}, {"date": "2019-02-19", "close": 5.65, "volume": 98189.0}, {"date": "2019-02-20", "close": 5.55, "volume": 111247.0}, {"date": "2019-02-21", "close": 5.46, "volume": 113957.0}, {"date": "2019-02-22", "close": 5.37, "volume": 134634.0}, {"date": "2019-02-25", "close": 5.29, "volume": 149201.0}, {"date": "2019-02-26", "close": 5.35, "volume": 110118.0}, {"date": "2019-02-27", "close": 5.26, "volume": 204045.0}, {"date": "2019-02-28", "close": 5.14, "volume": 288362.0}, {"date": "2019-03-01", "close": 5.1, "volume": 164888.0}, {"date": "2019-03-04", "close": 5.14, "volume": 156651.0}, {"date": "2019-03-05", "close": 5.23, "volume": 133761.0}, {"date": "2019-03-06", "close": 5.27, "volume": 261050.0}, {"date": "2019-03-07", "close": 5.14, "volume": 114059.0}, {"date": "2019-03-08", "close": 5.18, "volume": 127859.0}, {"date": "2019-03-11", "close": 5.26, "volume": 213231.0}, {"date": "2019-03-12", "close": 5.3, "volume": 112427.0}, {"date": "2019-03-13", "close": 5.38, "volume": 189631.0}, {"date": "2019-03-14", "close": 6.02, "volume": 909961.0}, {"date": "2019-03-15", "close": 6.18, "volume": 557057.0}, {"date": "2019-03-18", "close": 6.07, "volume": 487232.0}, {"date": "2019-03-19", "close": 6.4, "volume": 279781.0}, {"date": "2019-03-20", "close": 6.44, "volume": 270009.0}, {"date": "2019-03-21", "close": 6.23, "volume": 184836.0}, {"date": "2019-03-22", "close": 5.99, "volume": 201446.0}, {"date": "2019-03-25", "close": 6.05, "volume": 298680.0}, {"date": "2019-03-26", "close": 6.38, "volume": 275711.0}, {"date": "2019-03-27", "close": 6.47, "volume": 286504.0}, {"date": "2019-03-28", "close": 6.6, "volume": 132731.0}, {"date": "2019-03-29", "close": 6.4, "volume": 270475.0}, {"date": "2019-04-01", "close": 6.62, "volume": 179157.0}, {"date": "2019-04-02", "close": 6.5, "volume": 175029.0}, {"date": "2019-04-03", "close": 6.44, "volume": 263131.0}, {"date": "2019-04-04", "close": 6.48, "volume": 108078.0}, {"date": "2019-04-05", "close": 6.6, "volume": 265616.0}, {"date": "2019-04-08", "close": 6.5, "volume": 267756.0}, {"date": "2019-04-09", "close": 6.39, "volume": 154802.0}, {"date": "2019-04-10", "close": 6.58, "volume": 399394.0}, {"date": "2019-04-11", "close": 6.63, "volume": 215021.0}, {"date": "2019-04-12", "close": 6.66, "volume": 175827.0}, {"date": "2019-04-15", "close": 6.54, "volume": 122100.0}, {"date": "2019-04-16", "close": 6.55, "volume": 133370.0}, {"date": "2019-04-17", "close": 6.54, "volume": 142408.0}, {"date": "2019-04-18", "close": 6.58, "volume": 82009.0}, {"date": "2019-04-22", "close": 6.56, "volume": 129456.0}, {"date": "2019-04-23", "close": 6.72, "volume": 254256.0}, {"date": "2019-04-24", "close": 6.69, "volume": 128237.0}, {"date": "2019-04-25", "close": 6.28, "volume": 227416.0}, {"date": "2019-04-26", "close": 6.42, "volume": 124789.0}, {"date": "2019-04-29", "close": 6.49, "volume": 85512.0}, {"date": "2019-04-30", "close": 6.56, "volume": 149636.0}, {"date": "2019-05-01", "close": 6.47, "volume": 107190.0}, {"date": "2019-05-02", "close": 6.43, "volume": 102221.0}, {"date": "2019-05-03", "close": 6.61, "volume": 117941.0}, {"date": "2019-05-06", "close": 6.61, "volume": 64102.0}, {"date": "2019-05-07", "close": 6.55, "volume": 144588.0}, {"date": "2019-05-08", "close": 6.35, "volume": 106660.0}, {"date": "2019-05-09", "close": 6.47, "volume": 175264.0}, {"date": "2019-05-10", "close": 6.48, "volume": 96226.0}, {"date": "2019-05-13", "close": 6.51, "volume": 116972.0}, {"date": "2019-05-14", "close": 6.53, "volume": 129056.0}, {"date": "2019-05-15", "close": 6.33, "volume": 181581.0}, {"date": "2019-05-16", "close": 6.28, "volume": 187150.0}, {"date": "2019-05-17", "close": 6.09, "volume": 220247.0}, {"date": "2019-05-20", "close": 6.04, "volume": 308740.0}, {"date": "2019-05-21", "close": 6.23, "volume": 225880.0}, {"date": "2019-05-22", "close": 6.07, "volume": 166518.0}, {"date": "2019-05-23", "close": 5.96, "volume": 197953.0}, {"date": "2019-05-24", "close": 6.07, "volume": 172993.0}, {"date": "2019-05-28", "close": 6.29, "volume": 1263928.0}, {"date": "2019-05-29", "close": 6.15, "volume": 142901.0}, {"date": "2019-05-30", "close": 6.19, "volume": 165348.0}, {"date": "2019-05-31", "close": 6.19, "volume": 169391.0}, {"date": "2019-06-03", "close": 6.15, "volume": 269518.0}, {"date": "2019-06-04", "close": 6.34, "volume": 183635.0}, {"date": "2019-06-05", "close": 6.32, "volume": 220436.0}, {"date": "2019-06-06", "close": 6.42, "volume": 233492.0}, {"date": "2019-06-07", "close": 6.36, "volume": 156172.0}, {"date": "2019-06-10", "close": 6.49, "volume": 236114.0}, {"date": "2019-06-11", "close": 6.49, "volume": 164711.0}, {"date": "2019-06-12", "close": 6.35, "volume": 219052.0}, {"date": "2019-06-13", "close": 6.42, "volume": 171419.0}, {"date": "2019-06-14", "close": 6.46, "volume": 199062.0}, {"date": "2019-06-17", "close": 6.65, "volume": 218910.0}, {"date": "2019-06-18", "close": 6.75, "volume": 200131.0}, {"date": "2019-06-19", "close": 6.74, "volume": 217963.0}, {"date": "2019-06-20", "close": 6.81, "volume": 138846.0}, {"date": "2019-06-21", "close": 6.8, "volume": 230767.0}, {"date": "2019-06-24", "close": 6.75, "volume": 240110.0}, {"date": "2019-06-25", "close": 6.67, "volume": 242794.0}, {"date": "2019-06-26", "close": 6.83, "volume": 809391.0}, {"date": "2019-06-27", "close": 7.03, "volume": 516977.0}, {"date": "2019-06-28", "close": 7.05, "volume": 544826.0}, {"date": "2019-07-01", "close": 6.98, "volume": 231181.0}, {"date": "2019-07-02", "close": 6.99, "volume": 152820.0}, {"date": "2019-07-03", "close": 6.91, "volume": 71810.0}, {"date": "2019-07-05", "close": 6.75, "volume": 193223.0}, {"date": "2019-07-08", "close": 6.66, "volume": 81734.0}, {"date": "2019-07-09", "close": 6.61, "volume": 78870.0}, {"date": "2019-07-10", "close": 6.54, "volume": 67222.0}, {"date": "2019-07-11", "close": 6.47, "volume": 119883.0}, {"date": "2019-07-12", "close": 6.54, "volume": 111421.0}, {"date": "2019-07-15", "close": 6.43, "volume": 108545.0}, {"date": "2019-07-16", "close": 6.46, "volume": 77975.0}, {"date": "2019-07-17", "close": 6.45, "volume": 111355.0}, {"date": "2019-07-18", "close": 6.36, "volume": 79602.0}, {"date": "2019-07-19", "close": 6.23, "volume": 106524.0}, {"date": "2019-07-22", "close": 6.19, "volume": 67273.0}, {"date": "2019-07-23", "close": 6.15, "volume": 72455.0}, {"date": "2019-07-24", "close": 6.24, "volume": 95478.0}, {"date": "2019-07-25", "close": 6.02, "volume": 113660.0}, {"date": "2019-07-26", "close": 6.05, "volume": 93922.0}, {"date": "2019-07-29", "close": 6.05, "volume": 73698.0}, {"date": "2019-07-30", "close": 6.08, "volume": 133776.0}, {"date": "2019-07-31", "close": 6.15, "volume": 133353.0}, {"date": "2019-08-01", "close": 6.06, "volume": 109092.0}, {"date": "2019-08-02", "close": 5.99, "volume": 119610.0}, {"date": "2019-08-05", "close": 5.94, "volume": 201828.0}, {"date": "2019-08-06", "close": 5.74, "volume": 248444.0}, {"date": "2019-08-07", "close": 6.27, "volume": 465441.0}, {"date": "2019-08-08", "close": 6.35, "volume": 149349.0}, {"date": "2019-08-09", "close": 6.41, "volume": 193044.0}, {"date": "2019-08-12", "close": 6.43, "volume": 94635.0}, {"date": "2019-08-13", "close": 6.45, "volume": 128456.0}, {"date": "2019-08-14", "close": 6.29, "volume": 79508.0}, {"date": "2019-08-15", "close": 6.28, "volume": 94252.0}, {"date": "2019-08-16", "close": 6.4, "volume": 60413.0}, {"date": "2019-08-19", "close": 6.38, "volume": 88323.0}, {"date": "2019-08-20", "close": 6.46, "volume": 42072.0}, {"date": "2019-08-21", "close": 6.41, "volume": 95842.0}, {"date": "2019-08-22", "close": 6.36, "volume": 66359.0}, {"date": "2019-08-23", "close": 6.24, "volume": 107001.0}, {"date": "2019-08-26", "close": 6.38, "volume": 185171.0}, {"date": "2019-08-27", "close": 6.19, "volume": 166930.0}, {"date": "2019-08-28", "close": 6.23, "volume": 66318.0}, {"date": "2019-08-29", "close": 6.22, "volume": 70626.0}, {"date": "2019-08-30", "close": 6.03, "volume": 198242.0}, {"date": "2019-09-03", "close": 6.28, "volume": 120734.0}, {"date": "2019-09-04", "close": 6.52, "volume": 231678.0}, {"date": "2019-09-05", "close": 6.53, "volume": 281175.0}, {"date": "2019-09-06", "close": 6.43, "volume": 62047.0}, {"date": "2019-09-09", "close": 6.62, "volume": 118047.0}, {"date": "2019-09-10", "close": 6.88, "volume": 210333.0}, {"date": "2019-09-11", "close": 7.01, "volume": 167417.0}, {"date": "2019-09-12", "close": 7.01, "volume": 122656.0}, {"date": "2019-09-13", "close": 6.9, "volume": 100918.0}, {"date": "2019-09-16", "close": 6.87, "volume": 179016.0}, {"date": "2019-09-17", "close": 6.7, "volume": 89772.0}, {"date": "2019-09-18", "close": 6.55, "volume": 138447.0}, {"date": "2019-09-19", "close": 6.54, "volume": 139106.0}, {"date": "2019-09-20", "close": 6.61, "volume": 422277.0}, {"date": "2019-09-23", "close": 6.37, "volume": 160874.0}, {"date": "2019-09-24", "close": 6.27, "volume": 191828.0}, {"date": "2019-09-25", "close": 6.46, "volume": 188119.0}, {"date": "2019-09-26", "close": 6.42, "volume": 134032.0}, {"date": "2019-09-27", "close": 6.51, "volume": 119248.0}, {"date": "2019-09-30", "close": 6.68, "volume": 201303.0}, {"date": "2019-10-01", "close": 6.47, "volume": 88203.0}, {"date": "2019-10-02", "close": 6.54, "volume": 191129.0}, {"date": "2019-10-03", "close": 6.41, "volume": 90148.0}, {"date": "2019-10-04", "close": 6.36, "volume": 70926.0}, {"date": "2019-10-07", "close": 6.3, "volume": 91306.0}, {"date": "2019-10-08", "close": 6.34, "volume": 158609.0}, {"date": "2019-10-09", "close": 6.35, "volume": 121258.0}, {"date": "2019-10-10", "close": 6.29, "volume": 84825.0}, {"date": "2019-10-11", "close": 6.55, "volume": 124567.0}, {"date": "2019-10-14", "close": 6.64, "volume": 74097.0}, {"date": "2019-10-15", "close": 6.64, "volume": 138902.0}, {"date": "2019-10-16", "close": 6.65, "volume": 59081.0}, {"date": "2019-10-17", "close": 6.7, "volume": 79761.0}, {"date": "2019-10-18", "close": 6.7, "volume": 63090.0}, {"date": "2019-10-21", "close": 6.9, "volume": 138903.0}, {"date": "2019-10-22", "close": 6.81, "volume": 147308.0}, {"date": "2019-10-23", "close": 6.67, "volume": 53129.0}, {"date": "2019-10-24", "close": 6.49, "volume": 81076.0}, {"date": "2019-10-25", "close": 6.58, "volume": 56557.0}, {"date": "2019-10-28", "close": 6.64, "volume": 70310.0}, {"date": "2019-10-29", "close": 6.74, "volume": 104241.0}, {"date": "2019-10-30", "close": 6.68, "volume": 52421.0}, {"date": "2019-10-31", "close": 6.7, "volume": 127308.0}, {"date": "2019-11-01", "close": 6.92, "volume": 85315.0}, {"date": "2019-11-04", "close": 6.72, "volume": 114953.0}, {"date": "2019-11-05", "close": 6.53, "volume": 75894.0}, {"date": "2019-11-06", "close": 6.46, "volume": 124769.0}, {"date": "2019-11-07", "close": 6.7, "volume": 113659.0}, {"date": "2019-11-08", "close": 6.77, "volume": 164411.0}, {"date": "2019-11-11", "close": 6.65, "volume": 110320.0}, {"date": "2019-11-12", "close": 6.59, "volume": 269285.0}, {"date": "2019-11-13", "close": 6.82, "volume": 158767.0}, {"date": "2019-11-14", "close": 6.61, "volume": 98785.0}, {"date": "2019-11-15", "close": 6.58, "volume": 90291.0}, {"date": "2019-11-18", "close": 6.39, "volume": 124490.0}, {"date": "2019-11-19", "close": 6.33, "volume": 114278.0}, {"date": "2019-11-20", "close": 6.35, "volume": 106032.0}, {"date": "2019-11-21", "close": 6.25, "volume": 122196.0}, {"date": "2019-11-22", "close": 6.36, "volume": 121069.0}, {"date": "2019-11-25", "close": 6.52, "volume": 89740.0}, {"date": "2019-11-26", "close": 6.38, "volume": 98220.0}, {"date": "2019-11-27", "close": 6.5, "volume": 84333.0}, {"date": "2019-11-29", "close": 6.67, "volume": 89570.0}, {"date": "2019-12-02", "close": 6.58, "volume": 64125.0}, {"date": "2019-12-03", "close": 6.52, "volume": 70426.0}, {"date": "2019-12-04", "close": 6.6, "volume": 48164.0}, {"date": "2019-12-05", "close": 6.54, "volume": 168129.0}, {"date": "2019-12-06", "close": 6.6, "volume": 88326.0}, {"date": "2019-12-09", "close": 6.62, "volume": 86522.0}, {"date": "2019-12-10", "close": 6.7, "volume": 77879.0}, {"date": "2019-12-11", "close": 6.59, "volume": 43985.0}, {"date": "2019-12-12", "close": 6.51, "volume": 76193.0}, {"date": "2019-12-13", "close": 6.45, "volume": 94935.0}, {"date": "2019-12-16", "close": 6.55, "volume": 64480.0}, {"date": "2019-12-17", "close": 6.58, "volume": 68075.0}, {"date": "2019-12-18", "close": 6.55, "volume": 77445.0}, {"date": "2019-12-19", "close": 6.56, "volume": 129775.0}, {"date": "2019-12-20", "close": 6.62, "volume": 264954.0}, {"date": "2019-12-23", "close": 6.74, "volume": 162939.0}, {"date": "2019-12-24", "close": 6.77, "volume": 33808.0}, {"date": "2019-12-26", "close": 6.81, "volume": 134645.0}, {"date": "2019-12-27", "close": 6.91, "volume": 138073.0}, {"date": "2019-12-30", "close": 6.76, "volume": 97169.0}, {"date": "2019-12-31", "close": 6.78, "volume": 119693.0}, {"date": "2020-01-02", "close": 6.8, "volume": 130280.0}, {"date": "2020-01-03", "close": 6.66, "volume": 75356.0}, {"date": "2020-01-06", "close": 6.92, "volume": 203553.0}, {"date": "2020-01-07", "close": 6.94, "volume": 208422.0}, {"date": "2020-01-08", "close": 6.79, "volume": 63649.0}, {"date": "2020-01-09", "close": 6.7, "volume": 85265.0}, {"date": "2020-01-10", "close": 6.86, "volume": 242338.0}, {"date": "2020-01-13", "close": 6.87, "volume": 103494.0}, {"date": "2020-01-14", "close": 6.72, "volume": 99879.0}, {"date": "2020-01-15", "close": 6.72, "volume": 109365.0}, {"date": "2020-01-16", "close": 6.74, "volume": 79171.0}, {"date": "2020-01-17", "close": 6.69, "volume": 90714.0}, {"date": "2020-01-21", "close": 6.7, "volume": 119720.0}, {"date": "2020-01-22", "close": 6.79, "volume": 55893.0}, {"date": "2020-01-23", "close": 6.8, "volume": 93976.0}, {"date": "2020-01-24", "close": 6.78, "volume": 77828.0}, {"date": "2020-01-27", "close": 6.76, "volume": 60519.0}, {"date": "2020-01-28", "close": 6.76, "volume": 49812.0}, {"date": "2020-01-29", "close": 6.68, "volume": 63041.0}, {"date": "2020-01-30", "close": 6.69, "volume": 50833.0}, {"date": "2020-01-31", "close": 6.48, "volume": 174783.0}, {"date": "2020-02-03", "close": 6.47, "volume": 54508.0}, {"date": "2020-02-04", "close": 6.62, "volume": 55236.0}, {"date": "2020-02-05", "close": 6.61, "volume": 125138.0}, {"date": "2020-02-06", "close": 6.61, "volume": 61249.0}, {"date": "2020-02-07", "close": 6.61, "volume": 76314.0}, {"date": "2020-02-10", "close": 6.56, "volume": 34393.0}, {"date": "2020-02-11", "close": 6.58, "volume": 42720.0}, {"date": "2020-02-12", "close": 6.56, "volume": 52363.0}, {"date": "2020-02-13", "close": 6.65, "volume": 46947.0}, {"date": "2020-02-14", "close": 6.79, "volume": 91408.0}, {"date": "2020-02-18", "close": 6.71, "volume": 51528.0}, {"date": "2020-02-19", "close": 6.6, "volume": 137789.0}, {"date": "2020-02-20", "close": 6.75, "volume": 116281.0}, {"date": "2020-02-21", "close": 6.8, "volume": 131844.0}, {"date": "2020-02-24", "close": 6.67, "volume": 66613.0}, {"date": "2020-02-25", "close": 6.47, "volume": 117758.0}, {"date": "2020-02-26", "close": 6.53, "volume": 73771.0}, {"date": "2020-02-27", "close": 6.2, "volume": 147872.0}, {"date": "2020-02-28", "close": 5.91, "volume": 255133.0}, {"date": "2020-03-02", "close": 6.33, "volume": 128017.0}, {"date": "2020-03-03", "close": 6.28, "volume": 101758.0}, {"date": "2020-03-04", "close": 6.4, "volume": 66057.0}, {"date": "2020-03-05", "close": 6.3, "volume": 89297.0}, {"date": "2020-03-06", "close": 6.57, "volume": 251478.0}, {"date": "2020-03-09", "close": 5.91, "volume": 212895.0}, {"date": "2020-03-10", "close": 6.02, "volume": 100721.0}, {"date": "2020-03-11", "close": 5.55, "volume": 202025.0}, {"date": "2020-03-12", "close": 5.51, "volume": 303103.0}, {"date": "2020-03-13", "close": 6.21, "volume": 418785.0}, {"date": "2020-03-16", "close": 6.0, "volume": 291603.0}, {"date": "2020-03-17", "close": 6.29, "volume": 329193.0}, {"date": "2020-03-18", "close": 5.2, "volume": 258440.0}, {"date": "2020-03-19", "close": 5.64, "volume": 262342.0}, {"date": "2020-03-20", "close": 6.03, "volume": 371206.0}, {"date": "2020-03-23", "close": 5.79, "volume": 254974.0}, {"date": "2020-03-24", "close": 5.75, "volume": 179139.0}, {"date": "2020-03-25", "close": 5.54, "volume": 186152.0}, {"date": "2020-03-26", "close": 6.12, "volume": 183307.0}, {"date": "2020-03-27", "close": 5.73, "volume": 171789.0}, {"date": "2020-03-30", "close": 6.2, "volume": 169341.0}, {"date": "2020-03-31", "close": 6.07, "volume": 170095.0}, {"date": "2020-04-01", "close": 5.82, "volume": 131028.0}, {"date": "2020-04-02", "close": 5.91, "volume": 148995.0}, {"date": "2020-04-03", "close": 5.82, "volume": 147871.0}, {"date": "2020-04-06", "close": 5.92, "volume": 251180.0}, {"date": "2020-04-07", "close": 5.69, "volume": 207165.0}, {"date": "2020-04-08", "close": 5.87, "volume": 167153.0}, {"date": "2020-04-09", "close": 6.52, "volume": 249170.0}, {"date": "2020-04-13", "close": 6.08, "volume": 147825.0}, {"date": "2020-04-14", "close": 6.25, "volume": 113607.0}, {"date": "2020-04-15", "close": 6.03, "volume": 125070.0}, {"date": "2020-04-16", "close": 5.97, "volume": 183050.0}, {"date": "2020-04-17", "close": 6.19, "volume": 96559.0}, {"date": "2020-04-20", "close": 5.98, "volume": 100794.0}, {"date": "2020-04-21", "close": 5.99, "volume": 148615.0}, {"date": "2020-04-22", "close": 6.16, "volume": 147597.0}, {"date": "2020-04-23", "close": 6.28, "volume": 82946.0}, {"date": "2020-04-24", "close": 6.46, "volume": 70936.0}, {"date": "2020-04-27", "close": 6.7, "volume": 177585.0}, {"date": "2020-04-28", "close": 6.6, "volume": 160362.0}, {"date": "2020-04-29", "close": 6.81, "volume": 158036.0}, {"date": "2020-04-30", "close": 6.56, "volume": 92430.0}, {"date": "2020-05-01", "close": 6.5, "volume": 81477.0}, {"date": "2020-05-04", "close": 6.44, "volume": 73186.0}, {"date": "2020-05-05", "close": 6.46, "volume": 89436.0}, {"date": "2020-05-06", "close": 6.55, "volume": 102450.0}, {"date": "2020-05-07", "close": 6.47, "volume": 138819.0}, {"date": "2020-05-08", "close": 6.56, "volume": 229220.0}, {"date": "2020-05-11", "close": 6.41, "volume": 156420.0}, {"date": "2020-05-12", "close": 6.07, "volume": 107548.0}, {"date": "2020-05-13", "close": 6.21, "volume": 101852.0}, {"date": "2020-05-14", "close": 6.26, "volume": 114907.0}, {"date": "2020-05-15", "close": 6.42, "volume": 127178.0}, {"date": "2020-05-18", "close": 6.71, "volume": 156026.0}, {"date": "2020-05-19", "close": 6.62, "volume": 109918.0}, {"date": "2020-05-20", "close": 6.84, "volume": 171785.0}, {"date": "2020-05-21", "close": 6.77, "volume": 160430.0}, {"date": "2020-05-22", "close": 6.92, "volume": 130054.0}, {"date": "2020-05-26", "close": 6.94, "volume": 200566.0}, {"date": "2020-05-27", "close": 6.98, "volume": 161663.0}, {"date": "2020-05-28", "close": 6.9, "volume": 172589.0}, {"date": "2020-05-29", "close": 6.9, "volume": 184411.0}, {"date": "2020-06-01", "close": 6.85, "volume": 182500.0}, {"date": "2020-06-02", "close": 7.0, "volume": 143083.0}, {"date": "2020-06-03", "close": 7.3, "volume": 208253.0}, {"date": "2020-06-04", "close": 7.32, "volume": 141968.0}, {"date": "2020-06-05", "close": 7.33, "volume": 244300.0}, {"date": "2020-06-08", "close": 7.17, "volume": 372656.0}, {"date": "2020-06-09", "close": 7.07, "volume": 243639.0}, {"date": "2020-06-10", "close": 6.85, "volume": 308525.0}, {"date": "2020-06-11", "close": 6.49, "volume": 327317.0}, {"date": "2020-06-12", "close": 6.82, "volume": 322730.0}, {"date": "2020-06-15", "close": 6.85, "volume": 161212.0}, {"date": "2020-06-16", "close": 7.01, "volume": 126259.0}, {"date": "2020-06-17", "close": 6.81, "volume": 97078.0}, {"date": "2020-06-18", "close": 6.77, "volume": 89548.0}, {"date": "2020-06-19", "close": 6.6, "volume": 205184.0}, {"date": "2020-06-22", "close": 6.61, "volume": 125183.0}, {"date": "2020-06-23", "close": 6.69, "volume": 119979.0}, {"date": "2020-06-24", "close": 6.75, "volume": 207553.0}, {"date": "2020-06-25", "close": 6.78, "volume": 89772.0}, {"date": "2020-06-26", "close": 6.9, "volume": 458909.0}, {"date": "2020-06-29", "close": 6.73, "volume": 152194.0}, {"date": "2020-06-30", "close": 6.85, "volume": 382477.0}, {"date": "2020-07-01", "close": 6.81, "volume": 168580.0}, {"date": "2020-07-02", "close": 6.78, "volume": 97624.0}, {"date": "2020-07-06", "close": 6.8, "volume": 129827.0}, {"date": "2020-07-07", "close": 6.64, "volume": 117278.0}, {"date": "2020-07-08", "close": 6.75, "volume": 109384.0}, {"date": "2020-07-09", "close": 6.74, "volume": 135150.0}, {"date": "2020-07-10", "close": 6.82, "volume": 56354.0}, {"date": "2020-07-13", "close": 6.92, "volume": 132662.0}, {"date": "2020-07-14", "close": 7.1, "volume": 99792.0}, {"date": "2020-07-15", "close": 7.05, "volume": 160796.0}, {"date": "2020-07-16", "close": 7.08, "volume": 71764.0}, {"date": "2020-07-17", "close": 7.15, "volume": 78964.0}, {"date": "2020-07-20", "close": 7.24, "volume": 98338.0}, {"date": "2020-07-21", "close": 7.18, "volume": 91233.0}, {"date": "2020-07-22", "close": 7.15, "volume": 71413.0}, {"date": "2020-07-23", "close": 7.12, "volume": 66419.0}, {"date": "2020-07-24", "close": 6.97, "volume": 67887.0}, {"date": "2020-07-27", "close": 7.07, "volume": 84477.0}, {"date": "2020-07-28", "close": 7.12, "volume": 71309.0}, {"date": "2020-07-29", "close": 7.15, "volume": 120706.0}, {"date": "2020-07-30", "close": 7.05, "volume": 117774.0}, {"date": "2020-07-31", "close": 6.91, "volume": 129626.0}, {"date": "2020-08-03", "close": 6.74, "volume": 158024.0}, {"date": "2020-08-04", "close": 6.85, "volume": 79646.0}, {"date": "2020-08-05", "close": 6.8, "volume": 131809.0}, {"date": "2020-08-06", "close": 6.74, "volume": 84702.0}, {"date": "2020-08-07", "close": 6.95, "volume": 155822.0}, {"date": "2020-08-10", "close": 6.79, "volume": 167598.0}, {"date": "2020-08-11", "close": 6.7, "volume": 136869.0}, {"date": "2020-08-12", "close": 6.79, "volume": 137802.0}, {"date": "2020-08-13", "close": 6.75, "volume": 152281.0}, {"date": "2020-08-14", "close": 6.8, "volume": 169440.0}, {"date": "2020-08-17", "close": 6.96, "volume": 165122.0}, {"date": "2020-08-18", "close": 6.92, "volume": 89354.0}, {"date": "2020-08-19", "close": 6.83, "volume": 86760.0}, {"date": "2020-08-20", "close": 6.84, "volume": 105290.0}, {"date": "2020-08-21", "close": 6.87, "volume": 149618.0}, {"date": "2020-08-24", "close": 6.8, "volume": 112640.0}, {"date": "2020-08-25", "close": 6.79, "volume": 109954.0}, {"date": "2020-08-26", "close": 6.79, "volume": 128393.0}, {"date": "2020-08-27", "close": 6.74, "volume": 104482.0}, {"date": "2020-08-28", "close": 6.79, "volume": 84205.0}, {"date": "2020-08-31", "close": 6.69, "volume": 137170.0}, {"date": "2020-09-01", "close": 6.68, "volume": 133665.0}, {"date": "2020-09-02", "close": 6.68, "volume": 81590.0}, {"date": "2020-09-03", "close": 6.69, "volume": 103337.0}, {"date": "2020-09-04", "close": 6.6, "volume": 93055.0}, {"date": "2020-09-08", "close": 6.54, "volume": 157758.0}, {"date": "2020-09-09", "close": 6.58, "volume": 162386.0}, {"date": "2020-09-10", "close": 6.59, "volume": 166045.0}, {"date": "2020-09-11", "close": 6.5, "volume": 477562.0}, {"date": "2020-09-14", "close": 6.65, "volume": 307142.0}, {"date": "2020-09-15", "close": 6.62, "volume": 194735.0}, {"date": "2020-09-16", "close": 6.61, "volume": 356248.0}, {"date": "2020-09-17", "close": 6.58, "volume": 202126.0}, {"date": "2020-09-18", "close": 6.65, "volume": 295282.0}, {"date": "2020-09-21", "close": 6.52, "volume": 210422.0}, {"date": "2020-09-22", "close": 6.58, "volume": 139552.0}, {"date": "2020-09-23", "close": 6.45, "volume": 223098.0}, {"date": "2020-09-24", "close": 6.54, "volume": 143422.0}, {"date": "2020-09-25", "close": 6.55, "volume": 237571.0}, {"date": "2020-09-28", "close": 6.65, "volume": 95547.0}, {"date": "2020-09-29", "close": 6.6, "volume": 64339.0}, {"date": "2020-09-30", "close": 6.66, "volume": 96138.0}, {"date": "2020-10-01", "close": 6.76, "volume": 92268.0}, {"date": "2020-10-02", "close": 6.84, "volume": 136369.0}, {"date": "2020-10-05", "close": 6.62, "volume": 204498.0}, {"date": "2020-10-06", "close": 6.58, "volume": 196706.0}, {"date": "2020-10-07", "close": 6.7, "volume": 102181.0}, {"date": "2020-10-08", "close": 6.55, "volume": 215009.0}, {"date": "2020-10-09", "close": 6.64, "volume": 95989.0}, {"date": "2020-10-12", "close": 6.69, "volume": 78775.0}, {"date": "2020-10-13", "close": 6.67, "volume": 131468.0}, {"date": "2020-10-14", "close": 6.67, "volume": 168076.0}, {"date": "2020-10-15", "close": 6.59, "volume": 111013.0}, {"date": "2020-10-16", "close": 6.63, "volume": 151143.0}, {"date": "2020-10-19", "close": 6.66, "volume": 155964.0}, {"date": "2020-10-20", "close": 6.75, "volume": 133239.0}, {"date": "2020-10-21", "close": 6.72, "volume": 138036.0}, {"date": "2020-10-22", "close": 6.76, "volume": 171429.0}, {"date": "2020-10-23", "close": 6.77, "volume": 157323.0}, {"date": "2020-10-26", "close": 6.68, "volume": 77634.0}, {"date": "2020-10-27", "close": 6.54, "volume": 102324.0}, {"date": "2020-10-28", "close": 6.45, "volume": 176515.0}, {"date": "2020-10-29", "close": 6.42, "volume": 591100.0}, {"date": "2020-10-30", "close": 6.44, "volume": 83087.0}, {"date": "2020-11-02", "close": 6.5, "volume": 67011.0}, {"date": "2020-11-03", "close": 6.62, "volume": 100929.0}, {"date": "2020-11-04", "close": 6.65, "volume": 95081.0}, {"date": "2020-11-05", "close": 6.74, "volume": 97169.0}, {"date": "2020-11-06", "close": 6.62, "volume": 153483.0}, {"date": "2020-11-09", "close": 6.96, "volume": 261641.0}, {"date": "2020-11-10", "close": 7.27, "volume": 175315.0}, {"date": "2020-11-11", "close": 7.65, "volume": 211868.0}, {"date": "2020-11-12", "close": 7.45, "volume": 139772.0}, {"date": "2020-11-13", "close": 7.71, "volume": 169960.0}, {"date": "2020-11-16", "close": 8.2, "volume": 242450.0}, {"date": "2020-11-17", "close": 8.36, "volume": 219835.0}, {"date": "2020-11-18", "close": 7.73, "volume": 369224.0}, {"date": "2020-11-19", "close": 8.11, "volume": 223823.0}, {"date": "2020-11-20", "close": 8.21, "volume": 218200.0}, {"date": "2020-11-23", "close": 8.4, "volume": 190201.0}, {"date": "2020-11-24", "close": 8.31, "volume": 155120.0}, {"date": "2020-11-25", "close": 8.37, "volume": 183736.0}, {"date": "2020-11-27", "close": 8.18, "volume": 91389.0}, {"date": "2020-11-30", "close": 7.98, "volume": 201349.0}, {"date": "2020-12-01", "close": 8.02, "volume": 192861.0}, {"date": "2020-12-02", "close": 7.97, "volume": 172044.0}, {"date": "2020-12-03", "close": 8.02, "volume": 127314.0}, {"date": "2020-12-04", "close": 8.24, "volume": 170041.0}, {"date": "2020-12-07", "close": 8.41, "volume": 209066.0}, {"date": "2020-12-08", "close": 8.55, "volume": 266798.0}, {"date": "2020-12-09", "close": 8.41, "volume": 202791.0}, {"date": "2020-12-10", "close": 8.49, "volume": 138956.0}, {"date": "2020-12-11", "close": 8.59, "volume": 83079.0}, {"date": "2020-12-14", "close": 8.53, "volume": 167862.0}, {"date": "2020-12-15", "close": 8.93, "volume": 172439.0}, {"date": "2020-12-16", "close": 8.66, "volume": 229744.0}, {"date": "2020-12-17", "close": 8.6, "volume": 246464.0}, {"date": "2020-12-18", "close": 8.57, "volume": 298851.0}, {"date": "2020-12-21", "close": 8.45, "volume": 226556.0}, {"date": "2020-12-22", "close": 8.38, "volume": 171428.0}, {"date": "2020-12-23", "close": 8.51, "volume": 141985.0}, {"date": "2020-12-24", "close": 8.55, "volume": 72521.0}, {"date": "2020-12-28", "close": 8.63, "volume": 156454.0}, {"date": "2020-12-29", "close": 8.58, "volume": 228789.0}, {"date": "2020-12-30", "close": 8.56, "volume": 179819.0}, {"date": "2020-12-31", "close": 8.7, "volume": 96237.0}, {"date": "2021-01-04", "close": 8.46, "volume": 136959.0}, {"date": "2021-01-05", "close": 8.65, "volume": 179351.0}, {"date": "2021-01-06", "close": 8.95, "volume": 152660.0}, {"date": "2021-01-07", "close": 9.15, "volume": 209475.0}, {"date": "2021-01-08", "close": 9.16, "volume": 140478.0}, {"date": "2021-01-11", "close": 9.46, "volume": 193995.0}, {"date": "2021-01-12", "close": 9.34, "volume": 186006.0}, {"date": "2021-01-13", "close": 9.47, "volume": 123797.0}, {"date": "2021-01-14", "close": 9.9, "volume": 154542.0}, {"date": "2021-01-15", "close": 10.28, "volume": 335338.0}, {"date": "2021-01-19", "close": 10.68, "volume": 373936.0}, {"date": "2021-01-20", "close": 10.62, "volume": 200593.0}, {"date": "2021-01-21", "close": 10.9, "volume": 246781.0}, {"date": "2021-01-22", "close": 11.06, "volume": 293663.0}, {"date": "2021-01-25", "close": 11.91, "volume": 513263.0}, {"date": "2021-01-26", "close": 10.84, "volume": 467370.0}, {"date": "2021-01-27", "close": 10.71, "volume": 411739.0}, {"date": "2021-01-28", "close": 10.31, "volume": 302799.0}, {"date": "2021-01-29", "close": 10.31, "volume": 220205.0}, {"date": "2021-02-01", "close": 11.29, "volume": 531822.0}, {"date": "2021-02-02", "close": 10.9, "volume": 226857.0}, {"date": "2021-02-03", "close": 11.0, "volume": 189742.0}, {"date": "2021-02-04", "close": 11.22, "volume": 157362.0}, {"date": "2021-02-05", "close": 11.37, "volume": 162099.0}, {"date": "2021-02-08", "close": 11.7, "volume": 291314.0}, {"date": "2021-02-09", "close": 11.57, "volume": 248584.0}, {"date": "2021-02-10", "close": 11.71, "volume": 329679.0}, {"date": "2021-02-11", "close": 11.55, "volume": 171725.0}, {"date": "2021-02-12", "close": 11.68, "volume": 182053.0}, {"date": "2021-02-16", "close": 11.6, "volume": 171225.0}, {"date": "2021-02-17", "close": 11.42, "volume": 222446.0}, {"date": "2021-02-18", "close": 11.63, "volume": 231971.0}, {"date": "2021-02-19", "close": 11.59, "volume": 154388.0}, {"date": "2021-02-22", "close": 11.7, "volume": 199800.0}, {"date": "2021-02-23", "close": 11.57, "volume": 229830.0}, {"date": "2021-02-24", "close": 11.98, "volume": 300731.0}, {"date": "2021-02-25", "close": 11.76, "volume": 304043.0}, {"date": "2021-02-26", "close": 11.96, "volume": 304430.0}, {"date": "2021-03-01", "close": 12.32, "volume": 272397.0}, {"date": "2021-03-02", "close": 12.23, "volume": 235577.0}, {"date": "2021-03-03", "close": 12.52, "volume": 339472.0}, {"date": "2021-03-04", "close": 12.11, "volume": 318345.0}, {"date": "2021-03-05", "close": 12.67, "volume": 495495.0}, {"date": "2021-03-08", "close": 13.22, "volume": 822027.0}, {"date": "2021-03-09", "close": 12.79, "volume": 268556.0}, {"date": "2021-03-10", "close": 13.48, "volume": 355985.0}, {"date": "2021-03-11", "close": 14.64, "volume": 896072.0}, {"date": "2021-03-12", "close": 14.76, "volume": 301323.0}, {"date": "2021-03-15", "close": 14.14, "volume": 303561.0}, {"date": "2021-03-16", "close": 13.47, "volume": 316321.0}, {"date": "2021-03-17", "close": 13.7, "volume": 289647.0}, {"date": "2021-03-18", "close": 11.73, "volume": 906194.0}, {"date": "2021-03-19", "close": 11.64, "volume": 686382.0}, {"date": "2021-03-22", "close": 11.66, "volume": 487751.0}, {"date": "2021-03-23", "close": 11.28, "volume": 381103.0}, {"date": "2021-03-24", "close": 11.25, "volume": 230833.0}, {"date": "2021-03-25", "close": 11.3, "volume": 207796.0}, {"date": "2021-03-26", "close": 11.49, "volume": 214004.0}, {"date": "2021-03-29", "close": 10.68, "volume": 563404.0}, {"date": "2021-03-30", "close": 11.13, "volume": 299563.0}, {"date": "2021-03-31", "close": 11.21, "volume": 323670.0}, {"date": "2021-04-01", "close": 11.49, "volume": 201416.0}, {"date": "2021-04-05", "close": 11.42, "volume": 275289.0}, {"date": "2021-04-06", "close": 11.37, "volume": 183847.0}, {"date": "2021-04-07", "close": 11.29, "volume": 185543.0}, {"date": "2021-04-08", "close": 11.38, "volume": 222863.0}, {"date": "2021-04-09", "close": 11.45, "volume": 241235.0}, {"date": "2021-04-12", "close": 11.65, "volume": 374987.0}, {"date": "2021-04-13", "close": 11.64, "volume": 218512.0}, {"date": "2021-04-14", "close": 12.54, "volume": 796829.0}, {"date": "2021-04-15", "close": 12.87, "volume": 367553.0}, {"date": "2021-04-16", "close": 13.36, "volume": 367943.0}, {"date": "2021-04-19", "close": 13.26, "volume": 339814.0}, {"date": "2021-04-20", "close": 13.06, "volume": 210909.0}, {"date": "2021-04-21", "close": 13.44, "volume": 270502.0}, {"date": "2021-04-22", "close": 13.37, "volume": 221905.0}, {"date": "2021-04-23", "close": 13.48, "volume": 196168.0}, {"date": "2021-04-26", "close": 13.76, "volume": 301795.0}, {"date": "2021-04-27", "close": 13.62, "volume": 164260.0}, {"date": "2021-04-28", "close": 13.38, "volume": 194001.0}, {"date": "2021-04-29", "close": 13.31, "volume": 175138.0}, {"date": "2021-04-30", "close": 13.33, "volume": 142398.0}, {"date": "2021-05-03", "close": 13.49, "volume": 162066.0}, {"date": "2021-05-04", "close": 13.63, "volume": 170532.0}, {"date": "2021-05-05", "close": 13.51, "volume": 161830.0}, {"date": "2021-05-06", "close": 13.63, "volume": 138336.0}, {"date": "2021-05-07", "close": 14.38, "volume": 287148.0}, {"date": "2021-05-10", "close": 14.12, "volume": 379373.0}, {"date": "2021-05-11", "close": 13.55, "volume": 263960.0}, {"date": "2021-05-12", "close": 13.2, "volume": 207964.0}, {"date": "2021-05-13", "close": 13.49, "volume": 178039.0}, {"date": "2021-05-14", "close": 13.57, "volume": 247756.0}, {"date": "2021-05-17", "close": 13.47, "volume": 234143.0}, {"date": "2021-05-18", "close": 13.22, "volume": 178792.0}, {"date": "2021-05-19", "close": 13.03, "volume": 208960.0}, {"date": "2021-05-20", "close": 12.76, "volume": 281654.0}, {"date": "2021-05-21", "close": 12.63, "volume": 212161.0}, {"date": "2021-05-24", "close": 12.69, "volume": 283371.0}, {"date": "2021-05-25", "close": 12.46, "volume": 216703.0}, {"date": "2021-05-26", "close": 12.48, "volume": 129845.0}, {"date": "2021-05-27", "close": 12.43, "volume": 123842.0}, {"date": "2021-05-28", "close": 12.43, "volume": 133393.0}, {"date": "2021-06-01", "close": 12.68, "volume": 231973.0}, {"date": "2021-06-02", "close": 12.8, "volume": 207394.0}, {"date": "2021-06-03", "close": 13.15, "volume": 755593.0}, {"date": "2021-06-04", "close": 13.14, "volume": 301347.0}, {"date": "2021-06-07", "close": 13.52, "volume": 595616.0}, {"date": "2021-06-08", "close": 13.49, "volume": 499346.0}, {"date": "2021-06-09", "close": 13.14, "volume": 325359.0}, {"date": "2021-06-10", "close": 13.04, "volume": 301079.0}, {"date": "2021-06-11", "close": 13.01, "volume": 196665.0}, {"date": "2021-06-14", "close": 12.77, "volume": 281991.0}, {"date": "2021-06-15", "close": 13.05, "volume": 235358.0}, {"date": "2021-06-16", "close": 13.05, "volume": 186615.0}, {"date": "2021-06-17", "close": 12.79, "volume": 314972.0}, {"date": "2021-06-18", "close": 12.12, "volume": 380828.0}, {"date": "2021-06-21", "close": 12.52, "volume": 367333.0}, {"date": "2021-06-22", "close": 12.47, "volume": 127644.0}, {"date": "2021-06-23", "close": 12.71, "volume": 227173.0}, {"date": "2021-06-24", "close": 12.58, "volume": 158970.0}, {"date": "2021-06-25", "close": 12.45, "volume": 289604.0}, {"date": "2021-06-28", "close": 12.21, "volume": 295927.0}, {"date": "2021-06-29", "close": 12.32, "volume": 257005.0}, {"date": "2021-06-30", "close": 12.05, "volume": 287864.0}, {"date": "2021-07-01", "close": 12.39, "volume": 321620.0}, {"date": "2021-07-02", "close": 12.23, "volume": 164964.0}, {"date": "2021-07-06", "close": 12.36, "volume": 289582.0}, {"date": "2021-07-07", "close": 12.35, "volume": 140146.0}, {"date": "2021-07-08", "close": 12.15, "volume": 135176.0}, {"date": "2021-07-09", "close": 12.46, "volume": 145256.0}, {"date": "2021-07-12", "close": 12.79, "volume": 217291.0}, {"date": "2021-07-13", "close": 12.6, "volume": 198387.0}, {"date": "2021-07-14", "close": 12.42, "volume": 118049.0}, {"date": "2021-07-15", "close": 12.5, "volume": 151643.0}, {"date": "2021-07-16", "close": 12.37, "volume": 122514.0}, {"date": "2021-07-19", "close": 12.1, "volume": 264771.0}, {"date": "2021-07-20", "close": 12.4, "volume": 229342.0}, {"date": "2021-07-21", "close": 12.62, "volume": 211908.0}, {"date": "2021-07-22", "close": 12.38, "volume": 128427.0}, {"date": "2021-07-23", "close": 12.53, "volume": 80733.0}, {"date": "2021-07-26", "close": 12.76, "volume": 189881.0}, {"date": "2021-07-27", "close": 12.6, "volume": 104422.0}, {"date": "2021-07-28", "close": 12.52, "volume": 103701.0}, {"date": "2021-07-29", "close": 12.64, "volume": 115690.0}, {"date": "2021-07-30", "close": 12.6, "volume": 115915.0}, {"date": "2021-08-02", "close": 12.42, "volume": 168674.0}, {"date": "2021-08-03", "close": 12.35, "volume": 247147.0}, {"date": "2021-08-04", "close": 12.29, "volume": 131707.0}, {"date": "2021-08-05", "close": 12.28, "volume": 188510.0}, {"date": "2021-08-06", "close": 12.49, "volume": 127785.0}, {"date": "2021-08-09", "close": 12.18, "volume": 156172.0}, {"date": "2021-08-10", "close": 11.95, "volume": 205702.0}, {"date": "2021-08-11", "close": 11.84, "volume": 189912.0}, {"date": "2021-08-12", "close": 11.66, "volume": 181722.0}, {"date": "2021-08-13", "close": 11.72, "volume": 135601.0}, {"date": "2021-08-16", "close": 11.72, "volume": 129832.0}, {"date": "2021-08-17", "close": 11.53, "volume": 184864.0}, {"date": "2021-08-18", "close": 11.53, "volume": 107468.0}, {"date": "2021-08-19", "close": 11.48, "volume": 109370.0}, {"date": "2021-08-20", "close": 11.98, "volume": 206479.0}, {"date": "2021-08-23", "close": 11.99, "volume": 177850.0}, {"date": "2021-08-24", "close": 11.91, "volume": 103156.0}, {"date": "2021-08-25", "close": 11.85, "volume": 181984.0}, {"date": "2021-08-26", "close": 11.87, "volume": 98075.0}, {"date": "2021-08-27", "close": 12.15, "volume": 130836.0}, {"date": "2021-08-30", "close": 12.08, "volume": 121615.0}, {"date": "2021-08-31", "close": 12.25, "volume": 206127.0}, {"date": "2021-09-01", "close": 12.46, "volume": 156392.0}, {"date": "2021-09-02", "close": 12.42, "volume": 79895.0}, {"date": "2021-09-03", "close": 12.54, "volume": 83432.0}, {"date": "2021-09-07", "close": 12.79, "volume": 229336.0}, {"date": "2021-09-08", "close": 12.79, "volume": 168270.0}, {"date": "2021-09-09", "close": 12.56, "volume": 191812.0}, {"date": "2021-09-10", "close": 12.46, "volume": 151092.0}, {"date": "2021-09-13", "close": 12.71, "volume": 178349.0}, {"date": "2021-09-14", "close": 12.56, "volume": 131887.0}, {"date": "2021-09-15", "close": 12.58, "volume": 131571.0}, {"date": "2021-09-16", "close": 12.67, "volume": 75855.0}, {"date": "2021-09-17", "close": 12.47, "volume": 289597.0}, {"date": "2021-09-20", "close": 12.43, "volume": 167276.0}, {"date": "2021-09-21", "close": 12.51, "volume": 140800.0}, {"date": "2021-09-22", "close": 12.62, "volume": 110549.0}, {"date": "2021-09-23", "close": 12.92, "volume": 167870.0}, {"date": "2021-09-24", "close": 12.77, "volume": 111815.0}, {"date": "2021-09-27", "close": 13.17, "volume": 317813.0}, {"date": "2021-09-28", "close": 12.72, "volume": 238444.0}, {"date": "2021-09-29", "close": 12.03, "volume": 823590.0}, {"date": "2021-09-30", "close": 11.99, "volume": 529511.0}, {"date": "2021-10-01", "close": 11.95, "volume": 479641.0}, {"date": "2021-10-04", "close": 11.93, "volume": 335438.0}, {"date": "2021-10-05", "close": 11.92, "volume": 579229.0}, {"date": "2021-10-06", "close": 11.77, "volume": 846727.0}, {"date": "2021-10-07", "close": 11.51, "volume": 896130.0}, {"date": "2021-10-08", "close": 11.15, "volume": 1046339.0}, {"date": "2021-10-11", "close": 11.12, "volume": 951711.0}, {"date": "2021-10-12", "close": 11.48, "volume": 662112.0}, {"date": "2021-10-13", "close": 11.41, "volume": 472940.0}, {"date": "2021-10-14", "close": 11.82, "volume": 754761.0}, {"date": "2021-10-15", "close": 11.78, "volume": 540982.0}, {"date": "2021-10-18", "close": 11.75, "volume": 420438.0}, {"date": "2021-10-19", "close": 11.86, "volume": 424289.0}, {"date": "2021-10-20", "close": 11.96, "volume": 295716.0}, {"date": "2021-10-21", "close": 12.02, "volume": 302343.0}, {"date": "2021-10-22", "close": 12.11, "volume": 356777.0}, {"date": "2021-10-25", "close": 12.09, "volume": 362135.0}, {"date": "2021-10-26", "close": 11.96, "volume": 388841.0}, {"date": "2021-10-27", "close": 12.05, "volume": 441208.0}, {"date": "2021-10-28", "close": 11.43, "volume": 706575.0}, {"date": "2021-10-29", "close": 11.24, "volume": 439116.0}, {"date": "2021-11-01", "close": 11.18, "volume": 450072.0}, {"date": "2021-11-02", "close": 11.55, "volume": 556840.0}, {"date": "2021-11-03", "close": 12.13, "volume": 877898.0}, {"date": "2021-11-04", "close": 11.8, "volume": 338815.0}, {"date": "2021-11-05", "close": 12.39, "volume": 531038.0}, {"date": "2021-11-08", "close": 12.11, "volume": 245206.0}, {"date": "2021-11-09", "close": 12.16, "volume": 322146.0}, {"date": "2021-11-10", "close": 12.21, "volume": 198287.0}, {"date": "2021-11-11", "close": 12.68, "volume": 566046.0}, {"date": "2021-11-12", "close": 12.57, "volume": 217255.0}, {"date": "2021-11-15", "close": 12.77, "volume": 297197.0}, {"date": "2021-11-16", "close": 12.7, "volume": 301989.0}, {"date": "2021-11-17", "close": 12.72, "volume": 252159.0}, {"date": "2021-11-18", "close": 12.65, "volume": 211105.0}, {"date": "2021-11-19", "close": 12.4, "volume": 310581.0}, {"date": "2021-11-22", "close": 12.12, "volume": 417668.0}, {"date": "2021-11-23", "close": 12.16, "volume": 218031.0}, {"date": "2021-11-24", "close": 12.19, "volume": 175874.0}, {"date": "2021-11-26", "close": 11.85, "volume": 313183.0}, {"date": "2021-11-29", "close": 11.79, "volume": 365741.0}, {"date": "2021-11-30", "close": 11.59, "volume": 265660.0}, {"date": "2021-12-01", "close": 11.51, "volume": 261815.0}, {"date": "2021-12-02", "close": 11.7, "volume": 202560.0}, {"date": "2021-12-03", "close": 11.55, "volume": 439852.0}, {"date": "2021-12-06", "close": 11.74, "volume": 308065.0}, {"date": "2021-12-07", "close": 11.7, "volume": 192375.0}, {"date": "2021-12-08", "close": 11.9, "volume": 170732.0}, {"date": "2021-12-09", "close": 11.83, "volume": 177798.0}, {"date": "2021-12-10", "close": 11.86, "volume": 222709.0}, {"date": "2021-12-13", "close": 11.72, "volume": 227799.0}, {"date": "2021-12-14", "close": 11.59, "volume": 413284.0}, {"date": "2021-12-15", "close": 11.94, "volume": 354086.0}, {"date": "2021-12-16", "close": 11.91, "volume": 1021067.0}, {"date": "2021-12-17", "close": 11.85, "volume": 419666.0}, {"date": "2021-12-20", "close": 11.83, "volume": 479002.0}, {"date": "2021-12-21", "close": 11.85, "volume": 262470.0}, {"date": "2021-12-22", "close": 11.93, "volume": 228136.0}, {"date": "2021-12-23", "close": 11.92, "volume": 234882.0}, {"date": "2021-12-27", "close": 11.98, "volume": 214146.0}, {"date": "2021-12-28", "close": 12.07, "volume": 281213.0}, {"date": "2021-12-29", "close": 12.09, "volume": 244690.0}, {"date": "2021-12-30", "close": 12.0, "volume": 224029.0}, {"date": "2021-12-31", "close": 11.95, "volume": 229044.0}, {"date": "2022-01-03", "close": 12.19, "volume": 405124.0}, {"date": "2022-01-04", "close": 12.05, "volume": 278872.0}, {"date": "2022-01-05", "close": 11.86, "volume": 268482.0}, {"date": "2022-01-06", "close": 11.86, "volume": 254201.0}, {"date": "2022-01-07", "close": 11.68, "volume": 260240.0}, {"date": "2022-01-10", "close": 11.49, "volume": 506824.0}, {"date": "2022-01-11", "close": 11.87, "volume": 504967.0}, {"date": "2022-01-12", "close": 11.81, "volume": 342444.0}, {"date": "2022-01-13", "close": 12.06, "volume": 296367.0}, {"date": "2022-01-14", "close": 12.18, "volume": 684403.0}, {"date": "2022-01-18", "close": 12.12, "volume": 468868.0}, {"date": "2022-01-19", "close": 11.74, "volume": 382334.0}, {"date": "2022-01-20", "close": 11.4, "volume": 503793.0}, {"date": "2022-01-21", "close": 11.36, "volume": 499568.0}, {"date": "2022-01-24", "close": 11.21, "volume": 482484.0}, {"date": "2022-01-25", "close": 11.15, "volume": 290391.0}, {"date": "2022-01-26", "close": 11.0, "volume": 466838.0}, {"date": "2022-01-27", "close": 10.79, "volume": 562704.0}, {"date": "2022-01-28", "close": 11.0, "volume": 309744.0}, {"date": "2022-01-31", "close": 11.39, "volume": 378335.0}, {"date": "2022-02-01", "close": 11.51, "volume": 434881.0}, {"date": "2022-02-02", "close": 11.4, "volume": 337386.0}, {"date": "2022-02-03", "close": 11.17, "volume": 200572.0}, {"date": "2022-02-04", "close": 11.12, "volume": 267795.0}, {"date": "2022-02-07", "close": 11.17, "volume": 213722.0}, {"date": "2022-02-08", "close": 11.13, "volume": 195118.0}, {"date": "2022-02-09", "close": 11.11, "volume": 199747.0}, {"date": "2022-02-10", "close": 11.13, "volume": 337423.0}, {"date": "2022-02-11", "close": 11.05, "volume": 246981.0}, {"date": "2022-02-14", "close": 11.01, "volume": 225342.0}, {"date": "2022-02-15", "close": 11.24, "volume": 245468.0}, {"date": "2022-02-16", "close": 11.38, "volume": 221136.0}, {"date": "2022-02-17", "close": 11.51, "volume": 355979.0}, {"date": "2022-02-18", "close": 11.46, "volume": 418109.0}, {"date": "2022-02-22", "close": 11.46, "volume": 384329.0}, {"date": "2022-02-23", "close": 11.96, "volume": 545927.0}, {"date": "2022-02-24", "close": 11.81, "volume": 536734.0}, {"date": "2022-02-25", "close": 11.83, "volume": 447099.0}, {"date": "2022-02-28", "close": 11.67, "volume": 398934.0}, {"date": "2022-03-01", "close": 11.65, "volume": 284006.0}, {"date": "2022-03-02", "close": 12.12, "volume": 425955.0}, {"date": "2022-03-03", "close": 11.85, "volume": 403487.0}, {"date": "2022-03-04", "close": 12.53, "volume": 836159.0}, {"date": "2022-03-07", "close": 13.22, "volume": 1604548.0}, {"date": "2022-03-08", "close": 13.32, "volume": 611554.0}, {"date": "2022-03-09", "close": 13.11, "volume": 785434.0}, {"date": "2022-03-10", "close": 13.71, "volume": 1461548.0}, {"date": "2022-03-11", "close": 13.67, "volume": 795188.0}, {"date": "2022-03-14", "close": 13.31, "volume": 589884.0}, {"date": "2022-03-15", "close": 13.0, "volume": 547743.0}, {"date": "2022-03-16", "close": 13.0, "volume": 463951.0}, {"date": "2022-03-17", "close": 13.42, "volume": 386932.0}, {"date": "2022-03-18", "close": 13.18, "volume": 476848.0}, {"date": "2022-03-21", "close": 13.48, "volume": 860709.0}, {"date": "2022-03-22", "close": 13.31, "volume": 439929.0}, {"date": "2022-03-23", "close": 13.32, "volume": 398572.0}, {"date": "2022-03-24", "close": 13.28, "volume": 306893.0}, {"date": "2022-03-25", "close": 13.4, "volume": 487196.0}, {"date": "2022-03-28", "close": 13.3, "volume": 336624.0}, {"date": "2022-03-29", "close": 14.12, "volume": 840290.0}, {"date": "2022-03-30", "close": 14.06, "volume": 492989.0}, {"date": "2022-03-31", "close": 13.75, "volume": 754886.0}, {"date": "2022-04-01", "close": 14.02, "volume": 625195.0}, {"date": "2022-04-04", "close": 13.93, "volume": 394661.0}, {"date": "2022-04-05", "close": 13.83, "volume": 712583.0}, {"date": "2022-04-06", "close": 13.88, "volume": 519195.0}, {"date": "2022-04-07", "close": 14.12, "volume": 828294.0}, {"date": "2022-04-08", "close": 14.91, "volume": 1703556.0}, {"date": "2022-04-11", "close": 13.94, "volume": 941868.0}, {"date": "2022-04-12", "close": 13.78, "volume": 561028.0}, {"date": "2022-04-13", "close": 14.09, "volume": 499130.0}, {"date": "2022-04-14", "close": 14.45, "volume": 506695.0}, {"date": "2022-04-18", "close": 14.77, "volume": 603802.0}, {"date": "2022-04-19", "close": 16.29, "volume": 1774770.0}, {"date": "2022-04-20", "close": 15.59, "volume": 849495.0}, {"date": "2022-04-21", "close": 15.4, "volume": 633571.0}, {"date": "2022-04-22", "close": 15.0, "volume": 522159.0}, {"date": "2022-04-25", "close": 14.83, "volume": 604756.0}, {"date": "2022-04-26", "close": 14.76, "volume": 485203.0}, {"date": "2022-04-27", "close": 14.73, "volume": 570256.0}, {"date": "2022-04-28", "close": 14.96, "volume": 428072.0}, {"date": "2022-04-29", "close": 14.72, "volume": 526080.0}, {"date": "2022-05-02", "close": 14.52, "volume": 747082.0}, {"date": "2022-05-03", "close": 15.06, "volume": 763733.0}, {"date": "2022-05-04", "close": 15.93, "volume": 870336.0}, {"date": "2022-05-05", "close": 15.38, "volume": 499317.0}, {"date": "2022-05-06", "close": 15.19, "volume": 362717.0}, {"date": "2022-05-09", "close": 14.62, "volume": 668358.0}, {"date": "2022-05-10", "close": 14.7, "volume": 801808.0}, {"date": "2022-05-11", "close": 14.8, "volume": 794313.0}, {"date": "2022-05-12", "close": 14.08, "volume": 914896.0}, {"date": "2022-05-13", "close": 14.5, "volume": 725314.0}, {"date": "2022-05-16", "close": 14.67, "volume": 530294.0}, {"date": "2022-05-17", "close": 14.59, "volume": 566610.0}, {"date": "2022-05-18", "close": 14.39, "volume": 341593.0}, {"date": "2022-05-19", "close": 14.43, "volume": 768813.0}, {"date": "2022-05-20", "close": 14.16, "volume": 600268.0}, {"date": "2022-05-23", "close": 14.34, "volume": 594866.0}, {"date": "2022-05-24", "close": 14.53, "volume": 650978.0}, {"date": "2022-05-25", "close": 14.77, "volume": 582753.0}, {"date": "2022-05-26", "close": 14.9, "volume": 586585.0}, {"date": "2022-05-27", "close": 14.9, "volume": 722902.0}, {"date": "2022-05-31", "close": 15.02, "volume": 3013019.0}, {"date": "2022-06-01", "close": 14.96, "volume": 779240.0}, {"date": "2022-06-02", "close": 15.15, "volume": 876596.0}, {"date": "2022-06-03", "close": 14.96, "volume": 587209.0}, {"date": "2022-06-06", "close": 14.8, "volume": 644889.0}, {"date": "2022-06-07", "close": 14.75, "volume": 589121.0}, {"date": "2022-06-08", "close": 14.52, "volume": 356871.0}, {"date": "2022-06-09", "close": 14.33, "volume": 505635.0}, {"date": "2022-06-10", "close": 14.18, "volume": 596884.0}, {"date": "2022-06-13", "close": 13.43, "volume": 1021989.0}, {"date": "2022-06-14", "close": 13.86, "volume": 617103.0}, {"date": "2022-06-15", "close": 14.17, "volume": 702409.0}, {"date": "2022-06-16", "close": 14.06, "volume": 535388.0}, {"date": "2022-06-17", "close": 14.11, "volume": 1284749.0}, {"date": "2022-06-21", "close": 14.58, "volume": 766359.0}, {"date": "2022-06-22", "close": 14.57, "volume": 1021352.0}, {"date": "2022-06-23", "close": 14.0, "volume": 777138.0}, {"date": "2022-06-24", "close": 13.88, "volume": 2821664.0}, {"date": "2022-06-27", "close": 14.22, "volume": 709282.0}, {"date": "2022-06-28", "close": 14.13, "volume": 397472.0}, {"date": "2022-06-29", "close": 14.21, "volume": 544710.0}, {"date": "2022-06-30", "close": 13.8, "volume": 481986.0}, {"date": "2022-07-01", "close": 13.74, "volume": 443958.0}, {"date": "2022-07-05", "close": 13.68, "volume": 475456.0}, {"date": "2022-07-06", "close": 13.92, "volume": 491538.0}, {"date": "2022-07-07", "close": 14.04, "volume": 473629.0}, {"date": "2022-07-08", "close": 14.2, "volume": 330069.0}, {"date": "2022-07-11", "close": 13.95, "volume": 383396.0}, {"date": "2022-07-12", "close": 13.67, "volume": 335361.0}, {"date": "2022-07-13", "close": 13.64, "volume": 382981.0}, {"date": "2022-07-14", "close": 13.44, "volume": 285055.0}, {"date": "2022-07-15", "close": 13.73, "volume": 332771.0}, {"date": "2022-07-18", "close": 13.79, "volume": 304391.0}, {"date": "2022-07-19", "close": 14.02, "volume": 244923.0}, {"date": "2022-07-20", "close": 14.1, "volume": 802004.0}, {"date": "2022-07-21", "close": 14.27, "volume": 438704.0}, {"date": "2022-07-22", "close": 14.27, "volume": 417137.0}, {"date": "2022-07-25", "close": 14.45, "volume": 499986.0}, {"date": "2022-07-26", "close": 14.44, "volume": 370929.0}, {"date": "2022-07-27", "close": 14.41, "volume": 527444.0}, {"date": "2022-07-28", "close": 14.52, "volume": 561023.0}, {"date": "2022-07-29", "close": 14.84, "volume": 672827.0}, {"date": "2022-08-01", "close": 14.95, "volume": 1843402.0}, {"date": "2022-08-02", "close": 14.85, "volume": 562345.0}, {"date": "2022-08-03", "close": 14.85, "volume": 428990.0}, {"date": "2022-08-04", "close": 14.19, "volume": 520773.0}, {"date": "2022-08-05", "close": 14.21, "volume": 278950.0}, {"date": "2022-08-08", "close": 14.59, "volume": 392494.0}, {"date": "2022-08-09", "close": 14.59, "volume": 287750.0}, {"date": "2022-08-10", "close": 14.89, "volume": 263758.0}, {"date": "2022-08-11", "close": 14.72, "volume": 257578.0}, {"date": "2022-08-12", "close": 14.96, "volume": 379939.0}, {"date": "2022-08-15", "close": 15.03, "volume": 502487.0}, {"date": "2022-08-16", "close": 14.9, "volume": 342162.0}, {"date": "2022-08-17", "close": 14.94, "volume": 362434.0}, {"date": "2022-08-18", "close": 14.99, "volume": 331740.0}, {"date": "2022-08-19", "close": 14.74, "volume": 423612.0}, {"date": "2022-08-22", "close": 14.14, "volume": 554698.0}, {"date": "2022-08-23", "close": 14.24, "volume": 328083.0}, {"date": "2022-08-24", "close": 14.46, "volume": 257507.0}, {"date": "2022-08-25", "close": 14.89, "volume": 408157.0}, {"date": "2022-08-26", "close": 14.59, "volume": 264170.0}, {"date": "2022-08-29", "close": 14.52, "volume": 230966.0}, {"date": "2022-08-30", "close": 14.27, "volume": 382451.0}, {"date": "2022-08-31", "close": 14.51, "volume": 403028.0}, {"date": "2022-09-01", "close": 14.24, "volume": 534900.0}, {"date": "2022-09-02", "close": 14.22, "volume": 302991.0}, {"date": "2022-09-06", "close": 14.59, "volume": 516931.0}, {"date": "2022-09-07", "close": 14.85, "volume": 418280.0}, {"date": "2022-09-08", "close": 14.42, "volume": 261282.0}, {"date": "2022-09-09", "close": 14.64, "volume": 323904.0}, {"date": "2022-09-12", "close": 14.66, "volume": 413428.0}, {"date": "2022-09-13", "close": 14.33, "volume": 438303.0}, {"date": "2022-09-14", "close": 14.53, "volume": 577321.0}, {"date": "2022-09-15", "close": 14.35, "volume": 470585.0}, {"date": "2022-09-16", "close": 14.14, "volume": 1764090.0}, {"date": "2022-09-19", "close": 14.34, "volume": 418925.0}, {"date": "2022-09-20", "close": 14.13, "volume": 678733.0}, {"date": "2022-09-21", "close": 14.2, "volume": 592972.0}, {"date": "2022-09-22", "close": 14.12, "volume": 445940.0}, {"date": "2022-09-23", "close": 13.92, "volume": 561028.0}, {"date": "2022-09-26", "close": 12.92, "volume": 784767.0}, {"date": "2022-09-27", "close": 12.59, "volume": 837770.0}, {"date": "2022-09-28", "close": 13.0, "volume": 547474.0}, {"date": "2022-09-29", "close": 12.43, "volume": 719620.0}, {"date": "2022-09-30", "close": 12.67, "volume": 558533.0}, {"date": "2022-10-03", "close": 12.61, "volume": 418507.0}, {"date": "2022-10-04", "close": 13.19, "volume": 505524.0}, {"date": "2022-10-05", "close": 12.97, "volume": 371052.0}, {"date": "2022-10-06", "close": 12.82, "volume": 432816.0}, {"date": "2022-10-07", "close": 12.93, "volume": 344257.0}, {"date": "2022-10-10", "close": 12.47, "volume": 353163.0}, {"date": "2022-10-11", "close": 12.76, "volume": 396335.0}, {"date": "2022-10-12", "close": 12.96, "volume": 322376.0}, {"date": "2022-10-13", "close": 13.31, "volume": 346085.0}, {"date": "2022-10-14", "close": 13.07, "volume": 267257.0}, {"date": "2022-10-17", "close": 13.24, "volume": 298679.0}, {"date": "2022-10-18", "close": 13.41, "volume": 222344.0}, {"date": "2022-10-19", "close": 13.24, "volume": 173737.0}, {"date": "2022-10-20", "close": 13.14, "volume": 195344.0}, {"date": "2022-10-21", "close": 13.42, "volume": 296097.0}, {"date": "2022-10-24", "close": 13.47, "volume": 231295.0}, {"date": "2022-10-25", "close": 14.14, "volume": 599263.0}, {"date": "2022-10-26", "close": 14.11, "volume": 299666.0}, {"date": "2022-10-27", "close": 14.0, "volume": 222407.0}, {"date": "2022-10-28", "close": 14.21, "volume": 331790.0}, {"date": "2022-10-31", "close": 14.01, "volume": 282683.0}, {"date": "2022-11-01", "close": 14.07, "volume": 289188.0}, {"date": "2022-11-02", "close": 13.76, "volume": 247846.0}, {"date": "2022-11-03", "close": 13.77, "volume": 200723.0}, {"date": "2022-11-04", "close": 13.88, "volume": 281232.0}, {"date": "2022-11-07", "close": 13.82, "volume": 240691.0}, {"date": "2022-11-08", "close": 14.0, "volume": 375844.0}, {"date": "2022-11-09", "close": 13.7, "volume": 290549.0}, {"date": "2022-11-10", "close": 14.03, "volume": 469830.0}, {"date": "2022-11-11", "close": 13.74, "volume": 482974.0}, {"date": "2022-11-14", "close": 13.67, "volume": 369113.0}, {"date": "2022-11-15", "close": 13.57, "volume": 349922.0}, {"date": "2022-11-16", "close": 13.44, "volume": 229112.0}, {"date": "2022-11-17", "close": 13.53, "volume": 252866.0}, {"date": "2022-11-18", "close": 13.71, "volume": 417803.0}, {"date": "2022-11-21", "close": 13.63, "volume": 286508.0}, {"date": "2022-11-22", "close": 13.54, "volume": 315280.0}, {"date": "2022-11-23", "close": 13.48, "volume": 252073.0}, {"date": "2022-11-25", "close": 13.38, "volume": 148775.0}, {"date": "2022-11-28", "close": 13.18, "volume": 319705.0}, {"date": "2022-11-29", "close": 13.16, "volume": 293385.0}, {"date": "2022-11-30", "close": 13.28, "volume": 441329.0}, {"date": "2022-12-01", "close": 13.28, "volume": 448590.0}, {"date": "2022-12-02", "close": 13.46, "volume": 524112.0}, {"date": "2022-12-05", "close": 13.35, "volume": 440530.0}, {"date": "2022-12-06", "close": 13.15, "volume": 273342.0}, {"date": "2022-12-07", "close": 13.18, "volume": 223324.0}, {"date": "2022-12-08", "close": 13.03, "volume": 409279.0}, {"date": "2022-12-09", "close": 12.9, "volume": 226352.0}, {"date": "2022-12-12", "close": 13.01, "volume": 255534.0}, {"date": "2022-12-13", "close": 13.01, "volume": 662544.0}, {"date": "2022-12-14", "close": 12.75, "volume": 279695.0}, {"date": "2022-12-15", "close": 12.48, "volume": 351079.0}, {"date": "2022-12-16", "close": 12.09, "volume": 710954.0}, {"date": "2022-12-19", "close": 11.83, "volume": 460874.0}, {"date": "2022-12-20", "close": 11.82, "volume": 370487.0}, {"date": "2022-12-21", "close": 12.19, "volume": 360065.0}, {"date": "2022-12-22", "close": 12.36, "volume": 478063.0}, {"date": "2022-12-23", "close": 12.44, "volume": 245847.0}, {"date": "2022-12-27", "close": 12.56, "volume": 218307.0}, {"date": "2022-12-28", "close": 12.35, "volume": 223193.0}, {"date": "2022-12-29", "close": 12.42, "volume": 323439.0}, {"date": "2022-12-30", "close": 12.46, "volume": 538735.0}, {"date": "2023-01-03", "close": 12.45, "volume": 245392.0}, {"date": "2023-01-04", "close": 12.63, "volume": 183255.0}, {"date": "2023-01-05", "close": 12.58, "volume": 188103.0}, {"date": "2023-01-06", "close": 12.8, "volume": 157011.0}, {"date": "2023-01-09", "close": 12.51, "volume": 287108.0}, {"date": "2023-01-10", "close": 12.56, "volume": 200550.0}, {"date": "2023-01-11", "close": 12.73, "volume": 212427.0}, {"date": "2023-01-12", "close": 12.93, "volume": 216697.0}, {"date": "2023-01-13", "close": 13.27, "volume": 881163.0}, {"date": "2023-01-17", "close": 13.49, "volume": 455008.0}, {"date": "2023-01-18", "close": 13.33, "volume": 324259.0}, {"date": "2023-01-19", "close": 13.17, "volume": 211105.0}, {"date": "2023-01-20", "close": 13.17, "volume": 317962.0}, {"date": "2023-01-23", "close": 13.15, "volume": 317821.0}, {"date": "2023-01-24", "close": 12.99, "volume": 250856.0}, {"date": "2023-01-25", "close": 12.98, "volume": 282344.0}, {"date": "2023-01-26", "close": 12.97, "volume": 224971.0}, {"date": "2023-01-27", "close": 12.97, "volume": 229186.0}, {"date": "2023-01-30", "close": 12.82, "volume": 254472.0}, {"date": "2023-01-31", "close": 12.88, "volume": 302568.0}, {"date": "2023-02-01", "close": 12.92, "volume": 286630.0}, {"date": "2023-02-02", "close": 12.89, "volume": 385363.0}, {"date": "2023-02-03", "close": 12.93, "volume": 438183.0}, {"date": "2023-02-06", "close": 12.79, "volume": 274211.0}, {"date": "2023-02-07", "close": 12.73, "volume": 326498.0}, {"date": "2023-02-08", "close": 12.77, "volume": 225457.0}, {"date": "2023-02-09", "close": 12.7, "volume": 429617.0}, {"date": "2023-02-10", "close": 12.78, "volume": 227599.0}, {"date": "2023-02-13", "close": 12.69, "volume": 284876.0}, {"date": "2023-02-14", "close": 12.52, "volume": 332002.0}, {"date": "2023-02-15", "close": 12.62, "volume": 214738.0}, {"date": "2023-02-16", "close": 12.57, "volume": 190703.0}, {"date": "2023-02-17", "close": 12.51, "volume": 186449.0}, {"date": "2023-02-21", "close": 12.2, "volume": 320785.0}, {"date": "2023-02-22", "close": 12.31, "volume": 471606.0}, {"date": "2023-02-23", "close": 10.57, "volume": 2195476.0}, {"date": "2023-02-24", "close": 10.57, "volume": 1066522.0}, {"date": "2023-02-27", "close": 10.51, "volume": 767676.0}, {"date": "2023-02-28", "close": 10.72, "volume": 703234.0}, {"date": "2023-03-01", "close": 10.66, "volume": 708877.0}, {"date": "2023-03-02", "close": 10.71, "volume": 641797.0}, {"date": "2023-03-03", "close": 10.91, "volume": 658871.0}, {"date": "2023-03-06", "close": 10.91, "volume": 608359.0}, {"date": "2023-03-07", "close": 10.41, "volume": 898329.0}, {"date": "2023-03-08", "close": 10.54, "volume": 445531.0}, {"date": "2023-03-09", "close": 10.29, "volume": 473326.0}, {"date": "2023-03-10", "close": 9.83, "volume": 845194.0}, {"date": "2023-03-13", "close": 9.77, "volume": 870725.0}, {"date": "2023-03-14", "close": 9.91, "volume": 557173.0}, {"date": "2023-03-15", "close": 9.85, "volume": 445234.0}, {"date": "2023-03-16", "close": 9.71, "volume": 532739.0}, {"date": "2023-03-17", "close": 9.66, "volume": 1119586.0}, {"date": "2023-03-20", "close": 9.82, "volume": 696370.0}, {"date": "2023-03-21", "close": 10.17, "volume": 948968.0}, {"date": "2023-03-22", "close": 9.98, "volume": 846520.0}, {"date": "2023-03-23", "close": 9.85, "volume": 1228722.0}, {"date": "2023-03-24", "close": 10.02, "volume": 593867.0}, {"date": "2023-03-27", "close": 10.15, "volume": 488514.0}, {"date": "2023-03-28", "close": 10.22, "volume": 397956.0}, {"date": "2023-03-29", "close": 10.29, "volume": 643725.0}, {"date": "2023-03-30", "close": 10.39, "volume": 706558.0}, {"date": "2023-03-31", "close": 10.7, "volume": 688106.0}, {"date": "2023-04-03", "close": 10.52, "volume": 488699.0}, {"date": "2023-04-04", "close": 10.55, "volume": 530564.0}, {"date": "2023-04-05", "close": 10.73, "volume": 397174.0}, {"date": "2023-04-06", "close": 10.97, "volume": 570383.0}, {"date": "2023-04-10", "close": 11.11, "volume": 528112.0}, {"date": "2023-04-11", "close": 11.14, "volume": 485263.0}, {"date": "2023-04-12", "close": 10.91, "volume": 381891.0}, {"date": "2023-04-13", "close": 10.89, "volume": 332602.0}, {"date": "2023-04-14", "close": 10.76, "volume": 262563.0}, {"date": "2023-04-17", "close": 10.86, "volume": 255634.0}, {"date": "2023-04-18", "close": 10.64, "volume": 327929.0}, {"date": "2023-04-19", "close": 10.65, "volume": 250419.0}, {"date": "2023-04-20", "close": 10.6, "volume": 227738.0}, {"date": "2023-04-21", "close": 10.63, "volume": 264585.0}, {"date": "2023-04-24", "close": 10.55, "volume": 225097.0}, {"date": "2023-04-25", "close": 10.31, "volume": 375417.0}, {"date": "2023-04-26", "close": 10.23, "volume": 237847.0}, {"date": "2023-04-27", "close": 10.4, "volume": 232471.0}, {"date": "2023-04-28", "close": 10.44, "volume": 240394.0}, {"date": "2023-05-01", "close": 10.39, "volume": 370470.0}, {"date": "2023-05-02", "close": 10.1, "volume": 436053.0}, {"date": "2023-05-03", "close": 10.2, "volume": 299538.0}, {"date": "2023-05-04", "close": 10.56, "volume": 524016.0}, {"date": "2023-05-05", "close": 10.57, "volume": 408028.0}, {"date": "2023-05-08", "close": 10.66, "volume": 408395.0}, {"date": "2023-05-09", "close": 10.59, "volume": 306308.0}, {"date": "2023-05-10", "close": 10.69, "volume": 493375.0}, {"date": "2023-05-11", "close": 10.77, "volume": 409773.0}, {"date": "2023-05-12", "close": 10.68, "volume": 312820.0}, {"date": "2023-05-15", "close": 10.77, "volume": 367025.0}, {"date": "2023-05-16", "close": 10.71, "volume": 380512.0}, {"date": "2023-05-17", "close": 10.73, "volume": 513128.0}, {"date": "2023-05-18", "close": 10.86, "volume": 396352.0}, {"date": "2023-05-19", "close": 10.91, "volume": 381029.0}, {"date": "2023-05-22", "close": 11.12, "volume": 395076.0}, {"date": "2023-05-23", "close": 11.34, "volume": 470609.0}, {"date": "2023-05-24", "close": 11.15, "volume": 311674.0}, {"date": "2023-05-25", "close": 11.09, "volume": 338554.0}, {"date": "2023-05-26", "close": 11.18, "volume": 386439.0}, {"date": "2023-05-30", "close": 11.3, "volume": 412105.0}, {"date": "2023-05-31", "close": 11.35, "volume": 430815.0}, {"date": "2023-06-01", "close": 11.5, "volume": 482205.0}, {"date": "2023-06-02", "close": 11.76, "volume": 446597.0}, {"date": "2023-06-05", "close": 11.66, "volume": 408825.0}, {"date": "2023-06-06", "close": 11.99, "volume": 411015.0}, {"date": "2023-06-07", "close": 12.25, "volume": 703112.0}, {"date": "2023-06-08", "close": 12.27, "volume": 364061.0}, {"date": "2023-06-09", "close": 12.21, "volume": 418646.0}, {"date": "2023-06-12", "close": 12.29, "volume": 384229.0}, {"date": "2023-06-13", "close": 12.27, "volume": 433352.0}, {"date": "2023-06-14", "close": 12.42, "volume": 453465.0}, {"date": "2023-06-15", "close": 12.49, "volume": 482249.0}, {"date": "2023-06-16", "close": 12.46, "volume": 761676.0}, {"date": "2023-06-20", "close": 12.1, "volume": 429307.0}, {"date": "2023-06-21", "close": 11.75, "volume": 527470.0}, {"date": "2023-06-22", "close": 11.77, "volume": 429341.0}, {"date": "2023-06-23", "close": 11.8, "volume": 636253.0}, {"date": "2023-06-26", "close": 12.13, "volume": 439437.0}, {"date": "2023-06-27", "close": 12.26, "volume": 518108.0}, {"date": "2023-06-28", "close": 11.86, "volume": 481722.0}, {"date": "2023-06-29", "close": 12.15, "volume": 385884.0}, {"date": "2023-06-30", "close": 12.21, "volume": 580192.0}, {"date": "2023-07-03", "close": 12.32, "volume": 197438.0}, {"date": "2023-07-05", "close": 12.27, "volume": 321120.0}, {"date": "2023-07-06", "close": 12.16, "volume": 355993.0}, {"date": "2023-07-07", "close": 12.32, "volume": 260193.0}, {"date": "2023-07-10", "close": 12.44, "volume": 232277.0}, {"date": "2023-07-11", "close": 12.55, "volume": 291642.0}, {"date": "2023-07-12", "close": 12.42, "volume": 251658.0}, {"date": "2023-07-13", "close": 12.44, "volume": 258091.0}, {"date": "2023-07-14", "close": 12.42, "volume": 200946.0}, {"date": "2023-07-17", "close": 12.83, "volume": 576684.0}, {"date": "2023-07-18", "close": 12.98, "volume": 335978.0}, {"date": "2023-07-19", "close": 13.01, "volume": 303374.0}, {"date": "2023-07-20", "close": 13.06, "volume": 302520.0}, {"date": "2023-07-21", "close": 13.17, "volume": 298596.0}, {"date": "2023-07-24", "close": 13.14, "volume": 263360.0}, {"date": "2023-07-25", "close": 13.14, "volume": 272556.0}, {"date": "2023-07-26", "close": 13.22, "volume": 253895.0}, {"date": "2023-07-27", "close": 11.7, "volume": 1074655.0}, {"date": "2023-07-28", "close": 11.44, "volume": 495125.0}, {"date": "2023-07-31", "close": 11.49, "volume": 328701.0}, {"date": "2023-08-01", "close": 11.4, "volume": 342797.0}, {"date": "2023-08-02", "close": 11.21, "volume": 318879.0}, {"date": "2023-08-03", "close": 11.2, "volume": 267239.0}, {"date": "2023-08-04", "close": 11.36, "volume": 206107.0}, {"date": "2023-08-07", "close": 11.47, "volume": 201102.0}, {"date": "2023-08-08", "close": 11.31, "volume": 170959.0}, {"date": "2023-08-09", "close": 11.31, "volume": 342399.0}, {"date": "2023-08-10", "close": 11.15, "volume": 390795.0}, {"date": "2023-08-11", "close": 11.24, "volume": 326553.0}, {"date": "2023-08-14", "close": 11.16, "volume": 340809.0}, {"date": "2023-08-15", "close": 10.91, "volume": 458655.0}, {"date": "2023-08-16", "close": 10.98, "volume": 228840.0}, {"date": "2023-08-17", "close": 10.97, "volume": 304523.0}, {"date": "2023-08-18", "close": 10.87, "volume": 558992.0}, {"date": "2023-08-21", "close": 10.95, "volume": 418835.0}, {"date": "2023-08-22", "close": 11.0, "volume": 308577.0}, {"date": "2023-08-23", "close": 11.23, "volume": 203731.0}, {"date": "2023-08-24", "close": 11.02, "volume": 263900.0}, {"date": "2023-08-25", "close": 10.94, "volume": 203948.0}, {"date": "2023-08-28", "close": 11.05, "volume": 233505.0}, {"date": "2023-08-29", "close": 11.08, "volume": 270271.0}, {"date": "2023-08-30", "close": 11.08, "volume": 176386.0}, {"date": "2023-08-31", "close": 11.1, "volume": 227213.0}, {"date": "2023-09-01", "close": 11.18, "volume": 219775.0}, {"date": "2023-09-05", "close": 10.98, "volume": 201542.0}, {"date": "2023-09-06", "close": 10.84, "volume": 256393.0}, {"date": "2023-09-07", "close": 10.68, "volume": 293797.0}, {"date": "2023-09-08", "close": 10.7, "volume": 273791.0}, {"date": "2023-09-11", "close": 10.39, "volume": 722828.0}, {"date": "2023-09-12", "close": 10.69, "volume": 452982.0}, {"date": "2023-09-13", "close": 10.73, "volume": 308474.0}, {"date": "2023-09-14", "close": 10.79, "volume": 258730.0}, {"date": "2023-09-15", "close": 10.68, "volume": 672953.0}, {"date": "2023-09-18", "close": 10.65, "volume": 302073.0}, {"date": "2023-09-19", "close": 10.7, "volume": 312174.0}, {"date": "2023-09-20", "close": 10.55, "volume": 217027.0}, {"date": "2023-09-21", "close": 10.33, "volume": 297501.0}, {"date": "2023-09-22", "close": 10.42, "volume": 299669.0}, {"date": "2023-09-25", "close": 10.36, "volume": 264700.0}, {"date": "2023-09-26", "close": 10.26, "volume": 285158.0}, {"date": "2023-09-27", "close": 10.25, "volume": 347750.0}, {"date": "2023-09-28", "close": 10.26, "volume": 266223.0}, {"date": "2023-09-29", "close": 10.26, "volume": 372923.0}, {"date": "2023-10-02", "close": 10.34, "volume": 375459.0}, {"date": "2023-10-03", "close": 10.04, "volume": 280154.0}, {"date": "2023-10-04", "close": 10.26, "volume": 403413.0}, {"date": "2023-10-05", "close": 10.44, "volume": 395081.0}, {"date": "2023-10-06", "close": 10.32, "volume": 392092.0}, {"date": "2023-10-09", "close": 10.42, "volume": 171836.0}, {"date": "2023-10-10", "close": 10.54, "volume": 196763.0}, {"date": "2023-10-11", "close": 10.74, "volume": 210485.0}, {"date": "2023-10-12", "close": 10.62, "volume": 195600.0}, {"date": "2023-10-13", "close": 10.52, "volume": 226867.0}, {"date": "2023-10-16", "close": 10.57, "volume": 191356.0}, {"date": "2023-10-17", "close": 10.42, "volume": 412716.0}, {"date": "2023-10-18", "close": 10.3, "volume": 184898.0}, {"date": "2023-10-19", "close": 10.21, "volume": 235874.0}, {"date": "2023-10-20", "close": 10.32, "volume": 606002.0}, {"date": "2023-10-23", "close": 10.36, "volume": 379227.0}, {"date": "2023-10-24", "close": 10.64, "volume": 364652.0}, {"date": "2023-10-25", "close": 10.4, "volume": 239494.0}, {"date": "2023-10-26", "close": 10.46, "volume": 909365.0}, {"date": "2023-10-27", "close": 10.41, "volume": 388968.0}, {"date": "2023-10-30", "close": 10.26, "volume": 386354.0}, {"date": "2023-10-31", "close": 10.42, "volume": 334165.0}, {"date": "2023-11-01", "close": 10.59, "volume": 267679.0}, {"date": "2023-11-02", "close": 11.01, "volume": 487827.0}, {"date": "2023-11-03", "close": 11.19, "volume": 377235.0}, {"date": "2023-11-06", "close": 11.22, "volume": 406271.0}, {"date": "2023-11-07", "close": 11.1, "volume": 253566.0}, {"date": "2023-11-08", "close": 10.84, "volume": 229647.0}, {"date": "2023-11-09", "close": 10.9, "volume": 247480.0}, {"date": "2023-11-10", "close": 11.06, "volume": 225373.0}, {"date": "2023-11-13", "close": 11.23, "volume": 335107.0}, {"date": "2023-11-14", "close": 11.69, "volume": 436563.0}, {"date": "2023-11-15", "close": 11.92, "volume": 678801.0}, {"date": "2023-11-16", "close": 11.94, "volume": 399168.0}, {"date": "2023-11-17", "close": 11.97, "volume": 307746.0}, {"date": "2023-11-20", "close": 12.14, "volume": 475517.0}, {"date": "2023-11-21", "close": 12.37, "volume": 637629.0}, {"date": "2023-11-22", "close": 12.43, "volume": 366590.0}, {"date": "2023-11-24", "close": 12.65, "volume": 308732.0}, {"date": "2023-11-27", "close": 12.63, "volume": 314438.0}, {"date": "2023-11-28", "close": 12.62, "volume": 364572.0}, {"date": "2023-11-29", "close": 12.56, "volume": 410874.0}, {"date": "2023-11-30", "close": 12.38, "volume": 3584850.0}, {"date": "2023-12-01", "close": 12.61, "volume": 503121.0}, {"date": "2023-12-04", "close": 12.7, "volume": 346764.0}, {"date": "2023-12-05", "close": 12.52, "volume": 639698.0}, {"date": "2023-12-06", "close": 12.46, "volume": 515703.0}, {"date": "2023-12-07", "close": 12.45, "volume": 309644.0}, {"date": "2023-12-08", "close": 12.5, "volume": 314149.0}, {"date": "2023-12-11", "close": 12.54, "volume": 545162.0}, {"date": "2023-12-12", "close": 12.54, "volume": 1846470.0}, {"date": "2023-12-13", "close": 12.86, "volume": 885955.0}, {"date": "2023-12-14", "close": 12.79, "volume": 627245.0}, {"date": "2023-12-15", "close": 12.96, "volume": 972653.0}, {"date": "2023-12-18", "close": 12.7, "volume": 295348.0}, {"date": "2023-12-19", "close": 12.92, "volume": 312222.0}, {"date": "2023-12-20", "close": 12.68, "volume": 437038.0}, {"date": "2023-12-21", "close": 12.6, "volume": 516900.0}, {"date": "2023-12-22", "close": 12.76, "volume": 329005.0}, {"date": "2023-12-26", "close": 13.0, "volume": 425689.0}, {"date": "2023-12-27", "close": 12.99, "volume": 368654.0}, {"date": "2023-12-28", "close": 12.94, "volume": 299286.0}, {"date": "2023-12-29", "close": 12.48, "volume": 363561.0}, {"date": "2024-01-02", "close": 12.28, "volume": 406554.0}, {"date": "2024-01-03", "close": 12.09, "volume": 331383.0}, {"date": "2024-01-04", "close": 12.0, "volume": 387716.0}, {"date": "2024-01-05", "close": 11.88, "volume": 280756.0}, {"date": "2024-01-08", "close": 11.85, "volume": 344219.0}, {"date": "2024-01-09", "close": 11.33, "volume": 461055.0}, {"date": "2024-01-10", "close": 11.32, "volume": 457385.0}, {"date": "2024-01-11", "close": 11.35, "volume": 358827.0}, {"date": "2024-01-12", "close": 11.35, "volume": 294986.0}, {"date": "2024-01-16", "close": 11.25, "volume": 382663.0}, {"date": "2024-01-17", "close": 11.23, "volume": 372775.0}, {"date": "2024-01-18", "close": 11.27, "volume": 304354.0}, {"date": "2024-01-19", "close": 11.45, "volume": 292673.0}, {"date": "2024-01-22", "close": 11.66, "volume": 378627.0}, {"date": "2024-01-23", "close": 11.71, "volume": 296192.0}, {"date": "2024-01-24", "close": 11.66, "volume": 240229.0}, {"date": "2024-01-25", "close": 11.54, "volume": 297022.0}, {"date": "2024-01-26", "close": 11.42, "volume": 262364.0}, {"date": "2024-01-29", "close": 11.39, "volume": 335144.0}, {"date": "2024-01-30", "close": 11.41, "volume": 315535.0}, {"date": "2024-01-31", "close": 11.22, "volume": 403314.0}, {"date": "2024-02-01", "close": 11.27, "volume": 291245.0}, {"date": "2024-02-02", "close": 11.02, "volume": 363382.0}, {"date": "2024-02-05", "close": 11.04, "volume": 375224.0}, {"date": "2024-02-06", "close": 10.93, "volume": 359463.0}, {"date": "2024-02-07", "close": 10.97, "volume": 200820.0}, {"date": "2024-02-08", "close": 11.23, "volume": 306666.0}, {"date": "2024-02-09", "close": 11.29, "volume": 266649.0}, {"date": "2024-02-12", "close": 11.42, "volume": 341183.0}, {"date": "2024-02-13", "close": 10.97, "volume": 509227.0}, {"date": "2024-02-14", "close": 11.07, "volume": 292705.0}, {"date": "2024-02-15", "close": 11.55, "volume": 352099.0}, {"date": "2024-02-16", "close": 11.53, "volume": 615841.0}, {"date": "2024-02-20", "close": 11.26, "volume": 507462.0}, {"date": "2024-02-21", "close": 11.16, "volume": 345431.0}, {"date": "2024-02-22", "close": 11.09, "volume": 307832.0}, {"date": "2024-02-23", "close": 11.08, "volume": 263502.0}, {"date": "2024-02-26", "close": 11.01, "volume": 288963.0}, {"date": "2024-02-27", "close": 10.97, "volume": 270768.0}, {"date": "2024-02-28", "close": 10.95, "volume": 272541.0}, {"date": "2024-02-29", "close": 11.8, "volume": 1003136.0}, {"date": "2024-03-01", "close": 11.49, "volume": 481781.0}, {"date": "2024-03-04", "close": 11.28, "volume": 346177.0}, {"date": "2024-03-05", "close": 11.1, "volume": 342561.0}, {"date": "2024-03-06", "close": 11.04, "volume": 395712.0}, {"date": "2024-03-07", "close": 11.0, "volume": 330891.0}, {"date": "2024-03-08", "close": 11.02, "volume": 843105.0}, {"date": "2024-03-11", "close": 10.97, "volume": 501127.0}, {"date": "2024-03-12", "close": 10.93, "volume": 285369.0}, {"date": "2024-03-13", "close": 10.9, "volume": 270435.0}, {"date": "2024-03-14", "close": 10.77, "volume": 259601.0}, {"date": "2024-03-15", "close": 10.8, "volume": 360939.0}, {"date": "2024-03-18", "close": 10.76, "volume": 217451.0}, {"date": "2024-03-19", "close": 10.74, "volume": 246523.0}, {"date": "2024-03-20", "close": 10.99, "volume": 355359.0}, {"date": "2024-03-21", "close": 11.03, "volume": 308200.0}, {"date": "2024-03-22", "close": 10.87, "volume": 202780.0}, {"date": "2024-03-25", "close": 10.86, "volume": 187438.0}, {"date": "2024-03-26", "close": 10.83, "volume": 213971.0}, {"date": "2024-03-27", "close": 10.96, "volume": 246767.0}, {"date": "2024-03-28", "close": 11.1, "volume": 492735.0}, {"date": "2024-04-01", "close": 10.86, "volume": 248605.0}, {"date": "2024-04-02", "close": 10.77, "volume": 281319.0}, {"date": "2024-04-03", "close": 10.79, "volume": 202792.0}, {"date": "2024-04-04", "close": 10.7, "volume": 534506.0}, {"date": "2024-04-05", "close": 10.68, "volume": 200926.0}, {"date": "2024-04-08", "close": 10.7, "volume": 185224.0}, {"date": "2024-04-09", "close": 10.91, "volume": 247827.0}, {"date": "2024-04-10", "close": 10.4, "volume": 383496.0}, {"date": "2024-04-11", "close": 10.47, "volume": 240709.0}, {"date": "2024-04-12", "close": 10.5, "volume": 370194.0}, {"date": "2024-04-15", "close": 10.4, "volume": 349046.0}, {"date": "2024-04-16", "close": 10.41, "volume": 342647.0}, {"date": "2024-04-17", "close": 10.41, "volume": 225263.0}, {"date": "2024-04-18", "close": 10.58, "volume": 292660.0}, {"date": "2024-04-19", "close": 10.75, "volume": 363654.0}, {"date": "2024-04-22", "close": 10.81, "volume": 242857.0}, {"date": "2024-04-23", "close": 10.85, "volume": 191675.0}, {"date": "2024-04-24", "close": 10.9, "volume": 219164.0}, {"date": "2024-04-25", "close": 10.76, "volume": 348860.0}, {"date": "2024-04-26", "close": 10.84, "volume": 249200.0}, {"date": "2024-04-29", "close": 10.79, "volume": 288767.0}, {"date": "2024-04-30", "close": 10.76, "volume": 268135.0}, {"date": "2024-05-01", "close": 11.13, "volume": 469733.0}, {"date": "2024-05-02", "close": 11.12, "volume": 383272.0}, {"date": "2024-05-03", "close": 11.21, "volume": 404231.0}, {"date": "2024-05-06", "close": 10.96, "volume": 344417.0}, {"date": "2024-05-07", "close": 11.18, "volume": 298258.0}, {"date": "2024-05-08", "close": 10.95, "volume": 301168.0}, {"date": "2024-05-09", "close": 11.14, "volume": 242993.0}, {"date": "2024-05-10", "close": 11.19, "volume": 246285.0}, {"date": "2024-05-13", "close": 11.21, "volume": 256711.0}, {"date": "2024-05-14", "close": 11.36, "volume": 239435.0}, {"date": "2024-05-15", "close": 11.39, "volume": 191477.0}, {"date": "2024-05-16", "close": 11.48, "volume": 284451.0}, {"date": "2024-05-17", "close": 11.37, "volume": 253903.0}, {"date": "2024-05-20", "close": 11.19, "volume": 242258.0}, {"date": "2024-05-21", "close": 11.22, "volume": 311696.0}, {"date": "2024-05-22", "close": 11.04, "volume": 229339.0}, {"date": "2024-05-23", "close": 10.95, "volume": 321574.0}, {"date": "2024-05-24", "close": 10.93, "volume": 188063.0}, {"date": "2024-05-28", "close": 10.9, "volume": 207245.0}, {"date": "2024-05-29", "close": 10.59, "volume": 297657.0}, {"date": "2024-05-30", "close": 10.68, "volume": 212539.0}, {"date": "2024-05-31", "close": 10.86, "volume": 372424.0}, {"date": "2024-06-03", "close": 10.9, "volume": 498522.0}, {"date": "2024-06-04", "close": 10.92, "volume": 447300.0}, {"date": "2024-06-05", "close": 10.87, "volume": 214787.0}, {"date": "2024-06-06", "close": 11.01, "volume": 215654.0}, {"date": "2024-06-07", "close": 10.81, "volume": 189370.0}, {"date": "2024-06-10", "close": 10.83, "volume": 219218.0}, {"date": "2024-06-11", "close": 10.82, "volume": 232324.0}, {"date": "2024-06-12", "close": 10.92, "volume": 362018.0}, {"date": "2024-06-13", "close": 11.51, "volume": 779458.0}, {"date": "2024-06-14", "close": 11.4, "volume": 444893.0}, {"date": "2024-06-17", "close": 11.7, "volume": 440887.0}, {"date": "2024-06-18", "close": 11.69, "volume": 337825.0}, {"date": "2024-06-20", "close": 11.67, "volume": 233546.0}, {"date": "2024-06-21", "close": 11.58, "volume": 499036.0}, {"date": "2024-06-24", "close": 11.67, "volume": 320337.0}, {"date": "2024-06-25", "close": 11.61, "volume": 224854.0}, {"date": "2024-06-26", "close": 11.43, "volume": 258562.0}, {"date": "2024-06-27", "close": 11.42, "volume": 169679.0}, {"date": "2024-06-28", "close": 11.53, "volume": 482237.0}, {"date": "2024-07-01", "close": 11.26, "volume": 283013.0}, {"date": "2024-07-02", "close": 11.2, "volume": 165278.0}, {"date": "2024-07-03", "close": 11.28, "volume": 131272.0}, {"date": "2024-07-05", "close": 11.19, "volume": 211921.0}, {"date": "2024-07-08", "close": 11.24, "volume": 181596.0}, {"date": "2024-07-09", "close": 11.2, "volume": 179961.0}, {"date": "2024-07-10", "close": 11.25, "volume": 154983.0}, {"date": "2024-07-11", "close": 11.61, "volume": 366016.0}, {"date": "2024-07-12", "close": 11.51, "volume": 343977.0}, {"date": "2024-07-15", "close": 11.67, "volume": 324380.0}, {"date": "2024-07-16", "close": 11.71, "volume": 333315.0}, {"date": "2024-07-17", "close": 11.75, "volume": 287185.0}, {"date": "2024-07-18", "close": 11.59, "volume": 295059.0}, {"date": "2024-07-19", "close": 11.45, "volume": 233882.0}, {"date": "2024-07-22", "close": 11.59, "volume": 269015.0}, {"date": "2024-07-23", "close": 11.51, "volume": 442961.0}, {"date": "2024-07-24", "close": 11.35, "volume": 303765.0}, {"date": "2024-07-25", "close": 10.57, "volume": 1138911.0}, {"date": "2024-07-26", "close": 10.46, "volume": 529565.0}, {"date": "2024-07-29", "close": 10.27, "volume": 380555.0}, {"date": "2024-07-30", "close": 10.44, "volume": 363944.0}, {"date": "2024-07-31", "close": 10.62, "volume": 670921.0}, {"date": "2024-08-01", "close": 10.28, "volume": 431236.0}, {"date": "2024-08-02", "close": 10.18, "volume": 419743.0}, {"date": "2024-08-05", "close": 9.94, "volume": 636978.0}, {"date": "2024-08-06", "close": 9.96, "volume": 330202.0}, {"date": "2024-08-07", "close": 10.14, "volume": 394122.0}, {"date": "2024-08-08", "close": 10.23, "volume": 258519.0}, {"date": "2024-08-09", "close": 10.28, "volume": 237708.0}, {"date": "2024-08-12", "close": 10.18, "volume": 257531.0}, {"date": "2024-08-13", "close": 10.06, "volume": 312471.0}, {"date": "2024-08-14", "close": 10.05, "volume": 269248.0}, {"date": "2024-08-15", "close": 10.1, "volume": 385975.0}, {"date": "2024-08-16", "close": 9.99, "volume": 261166.0}, {"date": "2024-08-19", "close": 10.05, "volume": 236263.0}, {"date": "2024-08-20", "close": 9.93, "volume": 285281.0}, {"date": "2024-08-21", "close": 10.01, "volume": 221274.0}, {"date": "2024-08-22", "close": 9.98, "volume": 252492.0}, {"date": "2024-08-23", "close": 10.18, "volume": 346068.0}, {"date": "2024-08-26", "close": 10.22, "volume": 301757.0}, {"date": "2024-08-27", "close": 10.12, "volume": 206110.0}, {"date": "2024-08-28", "close": 10.05, "volume": 231223.0}, {"date": "2024-08-29", "close": 10.15, "volume": 214498.0}, {"date": "2024-08-30", "close": 10.24, "volume": 335785.0}, {"date": "2024-09-03", "close": 10.18, "volume": 321193.0}, {"date": "2024-09-04", "close": 10.11, "volume": 298600.0}, {"date": "2024-09-05", "close": 10.16, "volume": 243212.0}, {"date": "2024-09-06", "close": 10.13, "volume": 196282.0}, {"date": "2024-09-09", "close": 10.11, "volume": 355367.0}, {"date": "2024-09-10", "close": 10.18, "volume": 351883.0}, {"date": "2024-09-11", "close": 10.15, "volume": 253566.0}, {"date": "2024-09-12", "close": 10.41, "volume": 374435.0}, {"date": "2024-09-13", "close": 10.76, "volume": 440853.0}, {"date": "2024-09-16", "close": 10.51, "volume": 346733.0}, {"date": "2024-09-17", "close": 10.62, "volume": 330506.0}, {"date": "2024-09-18", "close": 10.39, "volume": 745268.0}, {"date": "2024-09-19", "close": 10.56, "volume": 306658.0}, {"date": "2024-09-20", "close": 10.49, "volume": 532692.0}, {"date": "2024-09-23", "close": 10.5, "volume": 206911.0}, {"date": "2024-09-24", "close": 10.46, "volume": 181040.0}, {"date": "2024-09-25", "close": 10.38, "volume": 175755.0}, {"date": "2024-09-26", "close": 10.4, "volume": 215277.0}, {"date": "2024-09-27", "close": 10.47, "volume": 334025.0}, {"date": "2024-09-30", "close": 10.45, "volume": 167232.0}, {"date": "2024-10-01", "close": 10.17, "volume": 263194.0}, {"date": "2024-10-02", "close": 10.31, "volume": 300741.0}, {"date": "2024-10-03", "close": 10.76, "volume": 667917.0}, {"date": "2024-10-04", "close": 10.74, "volume": 260872.0}, {"date": "2024-10-07", "close": 10.64, "volume": 389092.0}, {"date": "2024-10-08", "close": 10.63, "volume": 357040.0}, {"date": "2024-10-09", "close": 10.62, "volume": 246826.0}, {"date": "2024-10-10", "close": 10.61, "volume": 428160.0}, {"date": "2024-10-11", "close": 10.7, "volume": 208310.0}, {"date": "2024-10-14", "close": 10.8, "volume": 157631.0}, {"date": "2024-10-15", "close": 10.84, "volume": 188637.0}, {"date": "2024-10-16", "close": 10.96, "volume": 163140.0}, {"date": "2024-10-17", "close": 10.89, "volume": 167123.0}, {"date": "2024-10-18", "close": 11.04, "volume": 270791.0}, {"date": "2024-10-21", "close": 11.12, "volume": 441906.0}, {"date": "2024-10-22", "close": 11.2, "volume": 231305.0}, {"date": "2024-10-23", "close": 11.17, "volume": 160930.0}, {"date": "2024-10-24", "close": 11.19, "volume": 206247.0}, {"date": "2024-10-25", "close": 10.99, "volume": 162704.0}, {"date": "2024-10-28", "close": 11.1, "volume": 126866.0}, {"date": "2024-10-29", "close": 11.0, "volume": 166370.0}, {"date": "2024-10-30", "close": 11.04, "volume": 205145.0}, {"date": "2024-10-31", "close": 11.71, "volume": 539352.0}, {"date": "2024-11-01", "close": 11.6, "volume": 423413.0}, {"date": "2024-11-04", "close": 11.85, "volume": 582845.0}, {"date": "2024-11-05", "close": 12.37, "volume": 383678.0}, {"date": "2024-11-06", "close": 12.38, "volume": 584673.0}, {"date": "2024-11-07", "close": 12.16, "volume": 364410.0}, {"date": "2024-11-08", "close": 12.3, "volume": 297888.0}, {"date": "2024-11-11", "close": 12.31, "volume": 342785.0}, {"date": "2024-11-12", "close": 12.17, "volume": 365197.0}, {"date": "2024-11-13", "close": 12.17, "volume": 421943.0}, {"date": "2024-11-14", "close": 12.08, "volume": 419593.0}, {"date": "2024-11-15", "close": 12.18, "volume": 465645.0}, {"date": "2024-11-18", "close": 12.27, "volume": 297967.0}, {"date": "2024-11-19", "close": 12.47, "volume": 370827.0}, {"date": "2024-11-20", "close": 12.41, "volume": 362525.0}, {"date": "2024-11-21", "close": 12.35, "volume": 1557483.0}, {"date": "2024-11-22", "close": 12.55, "volume": 289749.0}, {"date": "2024-11-25", "close": 12.76, "volume": 247433.0}, {"date": "2024-11-26", "close": 12.65, "volume": 200740.0}, {"date": "2024-11-27", "close": 12.66, "volume": 181510.0}, {"date": "2024-11-29", "close": 12.71, "volume": 125133.0}, {"date": "2024-12-02", "close": 12.6, "volume": 279741.0}, {"date": "2024-12-03", "close": 12.5, "volume": 332305.0}, {"date": "2024-12-04", "close": 12.22, "volume": 403629.0}, {"date": "2024-12-05", "close": 12.35, "volume": 180772.0}, {"date": "2024-12-06", "close": 12.23, "volume": 158403.0}, {"date": "2024-12-09", "close": 12.18, "volume": 222489.0}, {"date": "2024-12-10", "close": 12.34, "volume": 178086.0}, {"date": "2024-12-11", "close": 12.27, "volume": 193785.0}, {"date": "2024-12-12", "close": 12.19, "volume": 209837.0}, {"date": "2024-12-13", "close": 12.64, "volume": 479999.0}, {"date": "2024-12-16", "close": 12.26, "volume": 565657.0}, {"date": "2024-12-17", "close": 12.62, "volume": 482625.0}, {"date": "2024-12-18", "close": 12.14, "volume": 529806.0}, {"date": "2024-12-19", "close": 12.1, "volume": 597321.0}, {"date": "2024-12-20", "close": 12.32, "volume": 1174473.0}, {"date": "2024-12-23", "close": 11.24, "volume": 816957.0}, {"date": "2024-12-24", "close": 11.55, "volume": 355715.0}, {"date": "2024-12-26", "close": 11.68, "volume": 274422.0}, {"date": "2024-12-27", "close": 11.57, "volume": 287556.0}, {"date": "2024-12-30", "close": 11.67, "volume": 343181.0}, {"date": "2024-12-31", "close": 11.76, "volume": 332232.0}, {"date": "2025-01-02", "close": 11.76, "volume": 328637.0}, {"date": "2025-01-03", "close": 11.88, "volume": 208845.0}, {"date": "2025-01-06", "close": 11.54, "volume": 333306.0}, {"date": "2025-01-07", "close": 11.63, "volume": 424815.0}, {"date": "2025-01-08", "close": 11.77, "volume": 543630.0}, {"date": "2025-01-10", "close": 11.41, "volume": 275981.0}, {"date": "2025-01-13", "close": 11.4, "volume": 211234.0}, {"date": "2025-01-14", "close": 11.54, "volume": 185652.0}, {"date": "2025-01-15", "close": 11.77, "volume": 245092.0}, {"date": "2025-01-16", "close": 11.82, "volume": 182646.0}, {"date": "2025-01-17", "close": 11.71, "volume": 219903.0}, {"date": "2025-01-21", "close": 11.79, "volume": 322480.0}, {"date": "2025-01-22", "close": 11.43, "volume": 246349.0}, {"date": "2025-01-23", "close": 11.42, "volume": 186251.0}, {"date": "2025-01-24", "close": 11.51, "volume": 170356.0}, {"date": "2025-01-27", "close": 11.69, "volume": 247899.0}, {"date": "2025-01-28", "close": 11.66, "volume": 171379.0}, {"date": "2025-01-29", "close": 11.63, "volume": 173044.0}, {"date": "2025-01-30", "close": 11.71, "volume": 177328.0}, {"date": "2025-01-31", "close": 11.67, "volume": 226457.0}, {"date": "2025-02-03", "close": 11.59, "volume": 242117.0}, {"date": "2025-02-04", "close": 11.61, "volume": 195717.0}, {"date": "2025-02-05", "close": 11.8, "volume": 265372.0}, {"date": "2025-02-06", "close": 11.83, "volume": 143596.0}, {"date": "2025-02-07", "close": 11.8, "volume": 151947.0}, {"date": "2025-02-10", "close": 11.84, "volume": 134415.0}, {"date": "2025-02-11", "close": 11.73, "volume": 135737.0}, {"date": "2025-02-12", "close": 11.75, "volume": 189443.0}, {"date": "2025-02-13", "close": 11.84, "volume": 176607.0}, {"date": "2025-02-14", "close": 11.81, "volume": 251372.0}, {"date": "2025-02-18", "close": 11.74, "volume": 229214.0}, {"date": "2025-02-19", "close": 11.64, "volume": 230886.0}, {"date": "2025-02-20", "close": 12.51, "volume": 740456.0}, {"date": "2025-02-21", "close": 12.43, "volume": 437021.0}, {"date": "2025-02-24", "close": 11.9, "volume": 1734936.0}, {"date": "2025-02-25", "close": 11.71, "volume": 973614.0}, {"date": "2025-02-26", "close": 11.51, "volume": 434363.0}, {"date": "2025-02-27", "close": 11.61, "volume": 342588.0}, {"date": "2025-02-28", "close": 11.73, "volume": 398559.0}, {"date": "2025-03-03", "close": 11.64, "volume": 485356.0}, {"date": "2025-03-04", "close": 11.55, "volume": 475573.0}, {"date": "2025-03-05", "close": 11.36, "volume": 347968.0}, {"date": "2025-03-06", "close": 11.1, "volume": 377634.0}, {"date": "2025-03-07", "close": 11.15, "volume": 459681.0}, {"date": "2025-03-10", "close": 11.02, "volume": 593872.0}, {"date": "2025-03-11", "close": 10.91, "volume": 1394090.0}, {"date": "2025-03-12", "close": 10.94, "volume": 511381.0}, {"date": "2025-03-13", "close": 10.72, "volume": 386298.0}, {"date": "2025-03-14", "close": 10.91, "volume": 304161.0}, {"date": "2025-03-17", "close": 11.05, "volume": 305420.0}, {"date": "2025-03-18", "close": 11.05, "volume": 283421.0}, {"date": "2025-03-19", "close": 11.0, "volume": 259709.0}, {"date": "2025-03-20", "close": 11.05, "volume": 232775.0}, {"date": "2025-03-21", "close": 10.95, "volume": 502244.0}, {"date": "2025-03-24", "close": 11.07, "volume": 305880.0}, {"date": "2025-03-25", "close": 11.05, "volume": 341836.0}, {"date": "2025-03-26", "close": 11.06, "volume": 185744.0}, {"date": "2025-03-27", "close": 11.16, "volume": 199450.0}, {"date": "2025-03-28", "close": 11.17, "volume": 197242.0}, {"date": "2025-03-31", "close": 11.15, "volume": 354896.0}, {"date": "2025-04-01", "close": 11.14, "volume": 280411.0}, {"date": "2025-04-02", "close": 11.05, "volume": 236320.0}, {"date": "2025-04-03", "close": 10.88, "volume": 385112.0}, {"date": "2025-04-04", "close": 10.58, "volume": 418111.0}, {"date": "2025-04-07", "close": 10.21, "volume": 595231.0}, {"date": "2025-04-08", "close": 9.86, "volume": 383945.0}, {"date": "2025-04-09", "close": 10.26, "volume": 584520.0}, {"date": "2025-04-10", "close": 9.8, "volume": 461475.0}, {"date": "2025-04-11", "close": 10.06, "volume": 397437.0}, {"date": "2025-04-14", "close": 10.04, "volume": 358681.0}, {"date": "2025-04-15", "close": 10.07, "volume": 403670.0}, {"date": "2025-04-16", "close": 10.03, "volume": 455354.0}, {"date": "2025-04-17", "close": 9.99, "volume": 350161.0}, {"date": "2025-04-21", "close": 9.87, "volume": 463683.0}, {"date": "2025-04-22", "close": 9.89, "volume": 373857.0}, {"date": "2025-04-23", "close": 9.87, "volume": 580149.0}, {"date": "2025-04-24", "close": 9.82, "volume": 448524.0}, {"date": "2025-04-25", "close": 10.07, "volume": 658083.0}, {"date": "2025-04-28", "close": 10.12, "volume": 390930.0}, {"date": "2025-04-29", "close": 10.06, "volume": 287059.0}, {"date": "2025-04-30", "close": 10.06, "volume": 364991.0}, {"date": "2025-05-01", "close": 10.07, "volume": 225500.0}, {"date": "2025-05-02", "close": 10.38, "volume": 356347.0}, {"date": "2025-05-05", "close": 10.42, "volume": 404862.0}, {"date": "2025-05-06", "close": 10.21, "volume": 217592.0}, {"date": "2025-05-07", "close": 10.02, "volume": 309703.0}, {"date": "2025-05-08", "close": 9.99, "volume": 327224.0}, {"date": "2025-05-09", "close": 10.12, "volume": 475410.0}, {"date": "2025-05-12", "close": 10.22, "volume": 642265.0}, {"date": "2025-05-13", "close": 10.4, "volume": 880459.0}, {"date": "2025-05-14", "close": 10.28, "volume": 364230.0}, {"date": "2025-05-15", "close": 10.5, "volume": 238275.0}, {"date": "2025-05-16", "close": 10.55, "volume": 308780.0}, {"date": "2025-05-19", "close": 10.52, "volume": 186040.0}, {"date": "2025-05-20", "close": 10.68, "volume": 319966.0}, {"date": "2025-05-21", "close": 10.43, "volume": 503222.0}, {"date": "2025-05-22", "close": 10.81, "volume": 416156.0}, {"date": "2025-05-23", "close": 10.75, "volume": 358572.0}, {"date": "2025-05-27", "close": 11.18, "volume": 362620.0}, {"date": "2025-05-28", "close": 11.18, "volume": 536808.0}, {"date": "2025-05-29", "close": 11.22, "volume": 561059.0}, {"date": "2025-05-30", "close": 11.32, "volume": 632447.0}, {"date": "2025-06-02", "close": 11.46, "volume": 548152.0}, {"date": "2025-06-03", "close": 11.48, "volume": 392286.0}, {"date": "2025-06-04", "close": 11.43, "volume": 279292.0}, {"date": "2025-06-05", "close": 11.48, "volume": 422805.0}, {"date": "2025-06-06", "close": 11.55, "volume": 292782.0}, {"date": "2025-06-09", "close": 11.79, "volume": 343912.0}, {"date": "2025-06-10", "close": 11.69, "volume": 324681.0}, {"date": "2025-06-11", "close": 11.49, "volume": 632199.0}, {"date": "2025-06-12", "close": 11.5, "volume": 399639.0}, {"date": "2025-06-13", "close": 11.42, "volume": 546485.0}, {"date": "2025-06-16", "close": 11.49, "volume": 396183.0}, {"date": "2025-06-17", "close": 11.42, "volume": 705370.0}, {"date": "2025-06-18", "close": 11.36, "volume": 425516.0}, {"date": "2025-06-20", "close": 11.27, "volume": 677399.0}, {"date": "2025-06-23", "close": 11.48, "volume": 620614.0}, {"date": "2025-06-24", "close": 11.28, "volume": 502588.0}, {"date": "2025-06-25", "close": 11.26, "volume": 490320.0}, {"date": "2025-06-26", "close": 11.5, "volume": 537370.0}, {"date": "2025-06-27", "close": 11.48, "volume": 818330.0}, {"date": "2025-06-30", "close": 11.51, "volume": 495112.0}, {"date": "2025-07-01", "close": 11.45, "volume": 414968.0}, {"date": "2025-07-02", "close": 11.59, "volume": 416465.0}, {"date": "2025-07-03", "close": 11.59, "volume": 251124.0}, {"date": "2025-07-07", "close": 11.41, "volume": 459741.0}, {"date": "2025-07-08", "close": 11.35, "volume": 385745.0}, {"date": "2025-07-09", "close": 11.18, "volume": 430722.0}, {"date": "2025-07-10", "close": 11.1, "volume": 338592.0}, {"date": "2025-07-11", "close": 11.08, "volume": 438060.0}, {"date": "2025-07-14", "close": 11.32, "volume": 415555.0}, {"date": "2025-07-15", "close": 11.17, "volume": 414052.0}, {"date": "2025-07-16", "close": 11.21, "volume": 320790.0}, {"date": "2025-07-17", "close": 11.33, "volume": 430922.0}, {"date": "2025-07-18", "close": 11.44, "volume": 342189.0}, {"date": "2025-07-21", "close": 11.4, "volume": 599157.0}, {"date": "2025-07-22", "close": 11.29, "volume": 528197.0}, {"date": "2025-07-23", "close": 11.35, "volume": 311720.0}, {"date": "2025-07-24", "close": 11.31, "volume": 495970.0}, {"date": "2025-07-25", "close": 10.59, "volume": 711801.0}, {"date": "2025-07-28", "close": 10.51, "volume": 661052.0}, {"date": "2025-07-29", "close": 10.67, "volume": 606334.0}, {"date": "2025-07-30", "close": 10.56, "volume": 515691.0}, {"date": "2025-07-31", "close": 10.47, "volume": 489041.0}, {"date": "2025-08-01", "close": 10.61, "volume": 533595.0}, {"date": "2025-08-04", "close": 10.75, "volume": 565654.0}, {"date": "2025-08-05", "close": 10.86, "volume": 441534.0}, {"date": "2025-08-06", "close": 10.84, "volume": 366972.0}, {"date": "2025-08-07", "close": 10.88, "volume": 365853.0}, {"date": "2025-08-08", "close": 10.91, "volume": 411304.0}, {"date": "2025-08-11", "close": 10.73, "volume": 326128.0}, {"date": "2025-08-12", "close": 10.77, "volume": 291162.0}, {"date": "2025-08-13", "close": 10.9, "volume": 254908.0}, {"date": "2025-08-14", "close": 10.73, "volume": 283180.0}, {"date": "2025-08-15", "close": 10.82, "volume": 724234.0}, {"date": "2025-08-18", "close": 10.63, "volume": 339663.0}, {"date": "2025-08-19", "close": 10.84, "volume": 273080.0}, {"date": "2025-08-20", "close": 10.86, "volume": 193518.0}, {"date": "2025-08-21", "close": 10.86, "volume": 189104.0}, {"date": "2025-08-22", "close": 11.04, "volume": 312028.0}, {"date": "2025-08-25", "close": 10.92, "volume": 151483.0}, {"date": "2025-08-26", "close": 11.0, "volume": 291946.0}, {"date": "2025-08-27", "close": 11.06, "volume": 306894.0}, {"date": "2025-08-28", "close": 11.01, "volume": 243894.0}, {"date": "2025-08-29", "close": 11.02, "volume": 235779.0}, {"date": "2025-09-02", "close": 10.67, "volume": 377449.0}, {"date": "2025-09-03", "close": 10.61, "volume": 365640.0}, {"date": "2025-09-04", "close": 10.75, "volume": 231148.0}, {"date": "2025-09-05", "close": 10.72, "volume": 331758.0}, {"date": "2025-09-08", "close": 10.66, "volume": 326834.0}, {"date": "2025-09-09", "close": 10.71, "volume": 306675.0}, {"date": "2025-09-10", "close": 10.67, "volume": 291063.0}, {"date": "2025-09-11", "close": 10.92, "volume": 341819.0}, {"date": "2025-09-12", "close": 10.89, "volume": 285385.0}, {"date": "2025-09-15", "close": 10.92, "volume": 325041.0}, {"date": "2025-09-16", "close": 10.97, "volume": 322529.0}, {"date": "2025-09-17", "close": 10.92, "volume": 386982.0}, {"date": "2025-09-18", "close": 11.07, "volume": 386844.0}, {"date": "2025-09-19", "close": 10.93, "volume": 380284.0}, {"date": "2025-09-22", "close": 10.89, "volume": 407112.0}, {"date": "2025-09-23", "close": 10.89, "volume": 306970.0}, {"date": "2025-09-24", "close": 10.93, "volume": 315654.0}, {"date": "2025-09-25", "close": 10.8, "volume": 345009.0}, {"date": "2025-09-26", "close": 10.91, "volume": 274174.0}, {"date": "2025-09-29", "close": 10.82, "volume": 397400.0}, {"date": "2025-09-30", "close": 10.88, "volume": 295349.0}, {"date": "2025-10-01", "close": 10.82, "volume": 304540.0}, {"date": "2025-10-02", "close": 10.73, "volume": 442454.0}, {"date": "2025-10-03", "close": 10.7, "volume": 267048.0}, {"date": "2025-10-06", "close": 10.54, "volume": 415723.0}, {"date": "2025-10-07", "close": 10.47, "volume": 295977.0}, {"date": "2025-10-08", "close": 10.48, "volume": 346724.0}, {"date": "2025-10-09", "close": 10.49, "volume": 221426.0}, {"date": "2025-10-10", "close": 10.2, "volume": 475581.0}, {"date": "2025-10-13", "close": 10.26, "volume": 300098.0}, {"date": "2025-10-14", "close": 10.24, "volume": 300297.0}, {"date": "2025-10-15", "close": 10.25, "volume": 391200.0}, {"date": "2025-10-16", "close": 10.37, "volume": 614494.0}, {"date": "2025-10-17", "close": 10.21, "volume": 405198.0}, {"date": "2025-10-20", "close": 10.31, "volume": 336516.0}, {"date": "2025-10-21", "close": 10.22, "volume": 267850.0}, {"date": "2025-10-22", "close": 10.2, "volume": 353507.0}, {"date": "2025-10-23", "close": 10.29, "volume": 301128.0}, {"date": "2025-10-24", "close": 10.23, "volume": 281267.0}, {"date": "2025-10-27", "close": 10.26, "volume": 277617.0}, {"date": "2025-10-28", "close": 10.29, "volume": 300382.0}, {"date": "2025-10-29", "close": 10.1, "volume": 443722.0}, {"date": "2025-10-30", "close": 10.31, "volume": 769581.0}, {"date": "2025-10-31", "close": 10.03, "volume": 572720.0}, {"date": "2025-11-03", "close": 10.12, "volume": 771956.0}, {"date": "2025-11-04", "close": 9.89, "volume": 824158.0}, {"date": "2025-11-05", "close": 9.91, "volume": 554582.0}, {"date": "2025-11-06", "close": 9.73, "volume": 550421.0}, {"date": "2025-11-07", "close": 9.7, "volume": 546507.0}, {"date": "2025-11-10", "close": 9.74, "volume": 489371.0}, {"date": "2025-11-11", "close": 9.75, "volume": 429018.0}, {"date": "2025-11-12", "close": 9.77, "volume": 435625.0}, {"date": "2025-11-13", "close": 9.78, "volume": 614525.0}, {"date": "2025-11-14", "close": 9.7, "volume": 418459.0}, {"date": "2025-11-17", "close": 9.56, "volume": 342673.0}, {"date": "2025-11-18", "close": 9.5, "volume": 505367.0}, {"date": "2025-11-19", "close": 9.4, "volume": 363550.0}, {"date": "2025-11-20", "close": 9.45, "volume": 428567.0}, {"date": "2025-11-21", "close": 9.59, "volume": 420068.0}, {"date": "2025-11-24", "close": 9.58, "volume": 1738895.0}, {"date": "2025-11-25", "close": 9.66, "volume": 734581.0}, {"date": "2025-11-26", "close": 9.77, "volume": 676048.0}, {"date": "2025-11-28", "close": 9.84, "volume": 578210.0}, {"date": "2025-12-01", "close": 9.72, "volume": 520780.0}, {"date": "2025-12-02", "close": 9.83, "volume": 576808.0}, {"date": "2025-12-03", "close": 10.0, "volume": 495421.0}, {"date": "2025-12-04", "close": 9.95, "volume": 349150.0}, {"date": "2025-12-05", "close": 9.95, "volume": 361786.0}, {"date": "2025-12-08", "close": 10.0, "volume": 566835.0}, {"date": "2025-12-09", "close": 10.0, "volume": 573085.0}, {"date": "2025-12-10", "close": 9.98, "volume": 455407.0}, {"date": "2025-12-11", "close": 9.99, "volume": 434000.0}, {"date": "2025-12-12", "close": 10.09, "volume": 478969.0}, {"date": "2025-12-15", "close": 10.07, "volume": 684248.0}, {"date": "2025-12-16", "close": 10.24, "volume": 575262.0}, {"date": "2025-12-17", "close": 10.42, "volume": 749616.0}, {"date": "2025-12-18", "close": 10.4, "volume": 415904.0}, {"date": "2025-12-19", "close": 10.04, "volume": 1113751.0}, {"date": "2025-12-22", "close": 9.97, "volume": 583139.0}, {"date": "2025-12-23", "close": 9.78, "volume": 717658.0}, {"date": "2025-12-24", "close": 9.84, "volume": 244398.0}, {"date": "2025-12-26", "close": 9.72, "volume": 431708.0}, {"date": "2025-12-29", "close": 9.62, "volume": 522927.0}, {"date": "2025-12-30", "close": 9.63, "volume": 423421.0}, {"date": "2025-12-31", "close": 9.69, "volume": 541816.0}, {"date": "2026-01-02", "close": 9.67, "volume": 583997.0}, {"date": "2026-01-05", "close": 9.9, "volume": 671523.0}, {"date": "2026-01-06", "close": 10.07, "volume": 624705.0}, {"date": "2026-01-07", "close": 9.98, "volume": 459512.0}, {"date": "2026-01-08", "close": 10.13, "volume": 305427.0}, {"date": "2026-01-09", "close": 10.11, "volume": 246583.0}, {"date": "2026-01-12", "close": 10.28, "volume": 411891.0}, {"date": "2026-01-13", "close": 10.3, "volume": 299102.0}, {"date": "2026-01-14", "close": 10.57, "volume": 419955.0}, {"date": "2026-01-15", "close": 10.58, "volume": 433416.0}, {"date": "2026-01-16", "close": 10.7, "volume": 306276.0}, {"date": "2026-01-20", "close": 10.5, "volume": 385810.0}, {"date": "2026-01-21", "close": 10.77, "volume": 467401.0}, {"date": "2026-01-22", "close": 10.86, "volume": 859989.0}, {"date": "2026-01-23", "close": 10.81, "volume": 381085.0}, {"date": "2026-01-26", "close": 10.96, "volume": 631917.0}, {"date": "2026-01-27", "close": 10.97, "volume": 389261.0}, {"date": "2026-01-28", "close": 10.95, "volume": 431774.0}, {"date": "2026-01-29", "close": 11.41, "volume": 548664.0}, {"date": "2026-01-30", "close": 11.61, "volume": 759401.0}, {"date": "2026-02-02", "close": 11.27, "volume": 704341.0}, {"date": "2026-02-03", "close": 11.4, "volume": 491751.0}, {"date": "2026-02-04", "close": 11.46, "volume": 581775.0}, {"date": "2026-02-05", "close": 11.47, "volume": 502405.0}, {"date": "2026-02-06", "close": 11.61, "volume": 434104.0}, {"date": "2026-02-09", "close": 11.81, "volume": 585217.0}, {"date": "2026-02-10", "close": 11.88, "volume": 711986.0}, {"date": "2026-02-11", "close": 12.13, "volume": 723876.0}, {"date": "2026-02-12", "close": 11.86, "volume": 614139.0}, {"date": "2026-02-13", "close": 11.98, "volume": 803496.0}, {"date": "2026-02-17", "close": 11.92, "volume": 711783.0}, {"date": "2026-02-18", "close": 11.68, "volume": 955946.0}, {"date": "2026-02-19", "close": 11.91, "volume": 2056250.0}, {"date": "2026-02-20", "close": 11.89, "volume": 1438914.0}, {"date": "2026-02-23", "close": 12.3, "volume": 1611494.0}, {"date": "2026-02-24", "close": 12.62, "volume": 1369159.0}, {"date": "2026-02-25", "close": 12.96, "volume": 980433.0}, {"date": "2026-02-26", "close": 12.98, "volume": 662617.0}, {"date": "2026-02-27", "close": 13.04, "volume": 678371.0}, {"date": "2026-03-02", "close": 13.04, "volume": 770781.0}, {"date": "2026-03-03", "close": 12.91, "volume": 444938.0}, {"date": "2026-03-04", "close": 12.97, "volume": 418925.0}, {"date": "2026-03-05", "close": 12.83, "volume": 522901.0}, {"date": "2026-03-06", "close": 12.43, "volume": 532390.0}, {"date": "2026-03-09", "close": 12.41, "volume": 536866.0}, {"date": "2026-03-10", "close": 12.62, "volume": 373341.0}, {"date": "2026-03-11", "close": 12.51, "volume": 274996.0}, {"date": "2026-03-12", "close": 11.97, "volume": 573660.0}, {"date": "2026-03-13", "close": 11.59, "volume": 537843.0}, {"date": "2026-03-16", "close": 11.88, "volume": 544768.0}, {"date": "2026-03-17", "close": 11.89, "volume": 417554.0}, {"date": "2026-03-18", "close": 11.57, "volume": 386647.0}, {"date": "2026-03-19", "close": 11.27, "volume": 502661.0}, {"date": "2026-03-20", "close": 10.84, "volume": 821932.0}, {"date": "2026-03-23", "close": 11.01, "volume": 528512.0}, {"date": "2026-03-24", "close": 11.09, "volume": 433526.0}, {"date": "2026-03-25", "close": 11.04, "volume": 287138.0}, {"date": "2026-03-26", "close": 11.01, "volume": 333593.0}, {"date": "2026-03-27", "close": 10.88, "volume": 400328.0}, {"date": "2026-03-30", "close": 11.08, "volume": 478037.0}, {"date": "2026-03-31", "close": 11.23, "volume": 500488.0}, {"date": "2026-04-01", "close": 11.25, "volume": 481277.0}, {"date": "2026-04-02", "close": 11.43, "volume": 328806.0}, {"date": "2026-04-06", "close": 11.42, "volume": 343166.0}, {"date": "2026-04-07", "close": 11.54, "volume": 263530.0}, {"date": "2026-04-08", "close": 11.62, "volume": 289835.0}, {"date": "2026-04-09", "close": 11.73, "volume": 414952.0}, {"date": "2026-04-10", "close": 11.75, "volume": 357902.0}, {"date": "2026-04-13", "close": 11.69, "volume": 303403.0}, {"date": "2026-04-14", "close": 11.78, "volume": 256496.0}, {"date": "2026-04-15", "close": 11.53, "volume": 327682.0}, {"date": "2026-04-16", "close": 11.54, "volume": 262897.0}, {"date": "2026-04-17", "close": 11.79, "volume": 298476.0}, {"date": "2026-04-20", "close": 11.76, "volume": 234356.0}, {"date": "2026-04-21", "close": 11.57, "volume": 304242.0}, {"date": "2026-04-22", "close": 11.52, "volume": 169530.0}, {"date": "2026-04-23", "close": 11.6, "volume": 146211.0}, {"date": "2026-04-24", "close": 11.71, "volume": 269631.0}, {"date": "2026-04-27", "close": 11.67, "volume": 223064.0}, {"date": "2026-04-28", "close": 11.54, "volume": 281863.0}, {"date": "2026-04-29", "close": 11.48, "volume": 375279.0}, {"date": "2026-04-30", "close": 10.75, "volume": 631936.0}, {"date": "2026-05-01", "close": 10.71, "volume": 592388.0}, {"date": "2026-05-04", "close": 10.53, "volume": 343767.0}, {"date": "2026-05-05", "close": 10.57, "volume": 358082.0}, {"date": "2026-05-06", "close": 10.68, "volume": 327465.0}, {"date": "2026-05-07", "close": 10.58, "volume": 356684.0}, {"date": "2026-05-08", "close": 10.58, "volume": 276586.0}, {"date": "2026-05-11", "close": 10.42, "volume": 384294.0}, {"date": "2026-05-12", "close": 10.4, "volume": 290221.0}, {"date": "2026-05-13", "close": 10.4, "volume": 434385.0}, {"date": "2026-05-14", "close": 10.35, "volume": 338569.0}, {"date": "2026-05-15", "close": 10.16, "volume": 413674.0}, {"date": "2026-05-18", "close": 10.39, "volume": 326084.0}, {"date": "2026-05-19", "close": 10.19, "volume": 320026.0}, {"date": "2026-05-20", "close": 10.43, "volume": 352748.0}, {"date": "2026-05-21", "close": 10.47, "volume": 253146.0}, {"date": "2026-05-22", "close": 10.43, "volume": 249106.0}, {"date": "2026-05-26", "close": 10.44, "volume": 368600.0}, {"date": "2026-05-27", "close": 10.45, "volume": 276422.0}, {"date": "2026-05-28", "close": 10.41, "volume": 330453.0}, {"date": "2026-05-29", "close": 10.27, "volume": 397355.0}, {"date": "2026-06-01", "close": 10.3, "volume": 396090.0}, {"date": "2026-06-02", "close": 10.38, "volume": 303064.0}, {"date": "2026-06-03", "close": 10.31, "volume": 364865.0}, {"date": "2026-06-04", "close": 10.28, "volume": 349059.0}, {"date": "2026-06-05", "close": 10.33, "volume": 364710.0}, {"date": "2026-06-08", "close": 10.13, "volume": 379692.0}, {"date": "2026-06-09", "close": 10.27, "volume": 368319.0}, {"date": "2026-06-10", "close": 9.91, "volume": 605216.0}, {"date": "2026-06-11", "close": 9.89, "volume": 407891.0}, {"date": "2026-06-12", "close": 9.98, "volume": 358613.0}, {"date": "2026-06-15", "close": 9.76, "volume": 518118.0}, {"date": "2026-06-16", "close": 9.8, "volume": 492096.0}, {"date": "2026-06-17", "close": 9.69, "volume": 507339.0}, {"date": "2026-06-18", "close": 9.76, "volume": 416976.0}, {"date": "2026-06-22", "close": 9.7, "volume": 346665.0}, {"date": "2026-06-23", "close": 9.83, "volume": 364426.0}, {"date": "2026-06-24", "close": 9.72, "volume": 507789.0}, {"date": "2026-06-25", "close": 9.6, "volume": 471043.0}, {"date": "2026-06-26", "close": 9.91, "volume": 1268418.0}, {"date": "2026-06-29", "close": 9.77, "volume": 651000.0}, {"date": "2026-06-30", "close": 9.68, "volume": 643351.0}, {"date": "2026-07-01", "close": 9.66, "volume": 342103.0}, {"date": "2026-07-02", "close": 9.71, "volume": 309469.0}, {"date": "2026-07-06", "close": 9.52, "volume": 464489.0}, {"date": "2026-07-07", "close": 9.58, "volume": 482601.0}, {"date": "2026-07-08", "close": 9.59, "volume": 440004.0}, {"date": "2026-07-09", "close": 9.48, "volume": 455358.0}, {"date": "2026-07-10", "close": 9.6, "volume": 454389.0}, {"date": "2026-07-13", "close": 9.6, "volume": 418503.0}, {"date": "2026-07-14", "close": 9.66, "volume": 296064.0}, {"date": "2026-07-15", "close": 9.58, "volume": 402586.0}, {"date": "2026-07-16", "close": 9.83, "volume": 445805.0}, {"date": "2026-07-17", "close": 9.71, "volume": 417296.0}, {"date": "2026-07-20", "close": 9.63, "volume": 382628.0}, {"date": "2026-07-21", "close": 9.71, "volume": 320570.0}, {"date": "2026-07-22", "close": 9.68, "volume": 243770.0}, {"date": "2026-07-23", "close": 9.56, "volume": 295928.0}, {"date": "2026-07-24", "close": 9.6, "volume": 281852.0}, {"date": "2026-07-27", "close": 9.62, "volume": 323126.0}, {"date": "2026-07-28", "close": 9.55, "volume": 315315.0}, {"date": "2026-07-29", "close": 9.52, "volume": 397002.0}, {"date": "2026-07-30", "close": 9.42, "volume": 610488.0}, {"date": "2026-07-31", "close": 9.35, "volume": 526303.0}, {"date": "2026-08-03", "close": 9.57, "volume": 550018.0}, {"date": "2026-08-04", "close": 9.75, "volume": 495311.0}, {"date": "2026-08-05", "close": 9.88, "volume": 491269.0}, {"date": "2026-08-06", "close": 9.94, "volume": 597194.0}, {"date": "2026-08-07", "close": 9.9, "volume": 577962.0}], "refreshing": true}