{"ticker": "GCMG", "overview": {"cik": "1819796", "ticker": "GCMG", "name": "GCM Grosvenor Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060493", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057522", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057521", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-089190", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001819796-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001819796-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001379", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079145", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001744", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046566", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046564", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046563", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046561", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068263", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001598", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039956", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039955", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039954", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039953", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036968", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001819796-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001819796-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-005310", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 526317.407, "net": -526317.407, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "GCMG", "has_prices": true, "as_of": "2026-09-18", "last": 13.14, "prev_close": 12.93, "change": 0.21000000000000085, "change_pct": 0.01624129930394438, "session_volume": 1694431.0, "vwap_5": 12.946289043529768, "vwap_20": 13.256995037955704, "vwap_60": 13.114965462014181, "vwap_250": 11.570875957564636, "high_52w": 14.05, "low_52w": 9.45, "avg_volume_20": 482865.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060493", "src": "INSIDERS", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "Kathleen Patricia Sullivan", "who_key": "SULLIVAN KATHLEEN PATRICIA", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 526317.407, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "An exit at the top? Exec sells $526K of GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/000162828026060493/0001628280-26-060493-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0001628280-26-057522", "src": "INSIDERS", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "Frederick Pollock", "who_key": "Pollock Frederick", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 331988.57999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on GCMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/000162828026057522/0001628280-26-057522-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114708}, {"id": "0001628280-26-057521", "src": "INSIDERS", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "Jonathan Reisin Levin", "who_key": "Levin Jonathan Reisin", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 593388.1799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on GCMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/000162828026057521/0001628280-26-057521-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114708}, {"id": "13DG-0001213900-26-089190", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "GCM Grosvenor Inc.", "who_key": "GCM Grosvenor Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GCM Grosvenor Inc. moves to a 69.9% passive stake in GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/0001213900-26-089190-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0002100119-26-001379", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "GCM Grosvenor Inc.", "who_key": "GCM Grosvenor Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GCM Grosvenor Inc. moves to a 4.93% passive stake in GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/0002100119-26-001379-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0001193125-26-225642", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.7% passive stake in GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225642-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000936753-26-000026", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 7.2% passive stake in GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000026-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001214659-26-005310", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "GCM Grosvenor Inc.", "who_key": "GCM Grosvenor Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GCM Grosvenor Inc. adjusts its stake in GCMG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/0001214659-26-005310-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100119-26-000491", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "GCM Grosvenor Inc.", "who_key": "GCM Grosvenor Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GCM Grosvenor Inc. crosses 5% of GCMG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/0002100119-26-000491-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-089190", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "GCM Grosvenor Inc.", "who_key": "GCM Grosvenor Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GCM Grosvenor Inc. moves to a 69.9% passive stake in GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/0001213900-26-089190-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0002100119-26-001379", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "GCM Grosvenor Inc.", "who_key": "GCM Grosvenor Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GCM Grosvenor Inc. moves to a 4.93% passive stake in GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/0002100119-26-001379-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0001193125-26-225642", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.7% passive stake in GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225642-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000936753-26-000026", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 7.2% passive stake in GCMG", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000026-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001214659-26-005310", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "GCM Grosvenor Inc.", "who_key": "GCM Grosvenor Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GCM Grosvenor Inc. adjusts its stake in GCMG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/0001214659-26-005310-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100119-26-000491", "src": "13DG", "ticker": "GCMG", "cik": "1819796", "company": "GCM Grosvenor Inc.", "company_raw": "GCM Grosvenor Inc.", "who": "GCM Grosvenor Inc.", "who_key": "GCM Grosvenor Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GCM Grosvenor Inc. crosses 5% of GCMG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/0002100119-26-000491-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GCM Grosvenor Inc. - Class A Common Stock", "new_value": "GCM Grosvenor Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819796", "applied": 1, "detected_at": "2026-10-24T19:04:29.827476"}]}, "key_people": [{"who": "Kathleen Patricia Sullivan", "who_key": "SULLIVAN KATHLEEN PATRICIA", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 526317.407, "net": -526317.407, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 526317.407, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/000162828026060493/0001628280-26-060493-index.htm"}], "latest": {"action": "SELL", "amount": 526317.407, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819796/000162828026060493/0001628280-26-060493-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -526317.407}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060493", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057522", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057521", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-089190", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001819796-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001819796-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001379", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079145", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001744", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046566", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046564", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046563", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046561", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068263", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001598", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039956", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039955", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039954", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039953", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036968", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001819796-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001819796-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-005310", "price_sensitive": false}], "performance": {"ticker": "GCMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-01-30", "close": 9.81, "volume": null}, {"date": "2019-01-31", "close": 9.81, "volume": null}, {"date": "2019-02-01", "close": 9.81, "volume": null}, {"date": "2019-02-04", "close": 9.81, "volume": null}, {"date": "2019-02-05", "close": 9.75, "volume": 21000.0}, {"date": "2019-02-06", "close": 9.75, "volume": null}, {"date": "2019-02-07", "close": 9.75, "volume": null}, {"date": "2019-02-08", "close": 9.75, "volume": null}, {"date": "2019-02-11", "close": 9.75, "volume": null}, {"date": "2019-02-12", "close": 9.75, "volume": null}, {"date": "2019-02-13", "close": 9.75, "volume": null}, {"date": "2019-02-14", "close": 9.83, "volume": 892053.0}, {"date": "2019-02-15", "close": 9.88, "volume": 126305.0}, {"date": "2019-02-19", "close": 9.83, "volume": 3958.0}, {"date": "2019-02-20", "close": 9.83, "volume": null}, {"date": "2019-02-21", "close": 9.88, "volume": 283506.0}, {"date": "2019-02-22", "close": 9.88, "volume": null}, {"date": "2019-02-25", "close": 9.88, "volume": null}, {"date": "2019-02-26", "close": 9.88, "volume": null}, {"date": "2019-02-27", "close": 9.85, "volume": 204.0}, {"date": "2019-02-28", "close": 9.85, "volume": null}, {"date": "2019-03-01", "close": 9.85, "volume": null}, {"date": "2019-03-04", "close": 9.85, "volume": 2104.0}, {"date": "2019-03-05", "close": 9.85, "volume": null}, {"date": "2019-03-06", "close": 9.85, "volume": null}, {"date": "2019-03-07", "close": 9.85, "volume": 51110.0}, {"date": "2019-03-08", "close": 9.85, "volume": null}, {"date": "2019-03-11", "close": 9.85, "volume": null}, {"date": "2019-03-12", "close": 9.86, "volume": 122703.0}, {"date": "2019-03-13", "close": 9.86, "volume": null}, {"date": "2019-03-14", "close": 9.86, "volume": null}, {"date": "2019-03-15", "close": 9.95, "volume": 100832.0}, {"date": "2019-03-18", "close": 9.93, "volume": 348.0}, {"date": "2019-03-19", "close": 9.91, "volume": 1001.0}, {"date": "2019-03-20", "close": 9.8998, "volume": 4600.0}, {"date": "2019-03-21", "close": 9.9, "volume": 1000.0}, {"date": "2019-03-22", "close": 9.9, "volume": 1200.0}, {"date": "2019-03-25", "close": 9.9, "volume": null}, {"date": "2019-03-26", "close": 9.9, "volume": null}, {"date": "2019-03-27", "close": 9.9, "volume": null}, {"date": "2019-03-28", "close": 9.9, "volume": null}, {"date": "2019-03-29", "close": 9.9, "volume": 67775.0}, {"date": "2019-04-01", "close": 9.89, "volume": 14835.0}, {"date": "2019-04-02", "close": 9.88, "volume": 160200.0}, {"date": "2019-04-03", "close": 9.88, "volume": null}, {"date": "2019-04-04", "close": 9.95, "volume": 13660.0}, {"date": "2019-04-05", "close": 9.93, "volume": 300.0}, {"date": "2019-04-08", "close": 9.93, "volume": null}, {"date": "2019-04-09", "close": 9.93, "volume": null}, {"date": "2019-04-10", "close": 9.93, "volume": null}, {"date": "2019-04-11", "close": 9.93, "volume": null}, {"date": "2019-04-12", "close": 9.93, "volume": null}, {"date": "2019-04-15", "close": 9.93, "volume": null}, {"date": "2019-04-16", "close": 9.9101, "volume": 275.0}, {"date": "2019-04-17", "close": 9.91, "volume": 557.0}, {"date": "2019-04-18", "close": 9.92, "volume": 1250.0}, {"date": "2019-04-22", "close": 9.92, "volume": null}, {"date": "2019-04-23", "close": 9.92, "volume": null}, {"date": "2019-04-24", "close": 9.92, "volume": null}, {"date": "2019-04-25", "close": 9.92, "volume": 5305.0}, {"date": "2019-04-26", "close": 9.9, "volume": 1557.0}, {"date": "2019-04-29", "close": 9.9, "volume": 5000.0}, {"date": "2019-04-30", "close": 9.9, "volume": 1000.0}, {"date": "2019-05-01", "close": 9.9, "volume": null}, {"date": "2019-05-02", "close": 9.9, "volume": null}, {"date": "2019-05-03", "close": 9.9, "volume": null}, {"date": "2019-05-06", "close": 9.9227, "volume": 201300.0}, {"date": "2019-05-07", "close": 9.93, "volume": 3000.0}, {"date": "2019-05-08", "close": 9.93, "volume": null}, {"date": "2019-05-09", "close": 9.91, "volume": 22267.0}, {"date": "2019-05-10", "close": 9.91, "volume": 1005.0}, {"date": "2019-05-13", "close": 9.98, "volume": 25005.0}, {"date": "2019-05-14", "close": 9.98, "volume": null}, {"date": "2019-05-15", "close": 9.98, "volume": null}, {"date": "2019-05-16", "close": 9.96, "volume": 778.0}, {"date": "2019-05-17", "close": 9.96, "volume": 1775.0}, {"date": "2019-05-20", "close": 9.96, "volume": null}, {"date": "2019-05-21", "close": 9.96, "volume": null}, {"date": "2019-05-22", "close": 9.96, "volume": null}, {"date": "2019-05-23", "close": 9.96, "volume": null}, {"date": "2019-05-24", "close": 9.96, "volume": null}, {"date": "2019-05-28", "close": 9.97, "volume": 64200.0}, {"date": "2019-05-29", "close": 9.95, "volume": 60103.0}, {"date": "2019-05-30", "close": 9.94, "volume": 10900.0}, {"date": "2019-05-31", "close": 9.96, "volume": 2276443.0}, {"date": "2019-06-03", "close": 9.96, "volume": null}, {"date": "2019-06-04", "close": 9.97, "volume": 146001.0}, {"date": "2019-06-05", "close": 10.02, "volume": 870.0}, {"date": "2019-06-06", "close": 10.02, "volume": null}, {"date": "2019-06-07", "close": 9.99, "volume": 1000.0}, {"date": "2019-06-10", "close": 9.99, "volume": null}, {"date": "2019-06-11", "close": 9.99, "volume": null}, {"date": "2019-06-12", "close": 9.9853, "volume": 3106.0}, {"date": "2019-06-13", "close": 9.9853, "volume": null}, {"date": "2019-06-14", "close": 9.9853, "volume": null}, {"date": "2019-06-17", "close": 9.99, "volume": 194597.0}, {"date": "2019-06-18", "close": 9.99, "volume": null}, {"date": "2019-06-19", "close": 10.0, "volume": 1175.0}, {"date": "2019-06-20", "close": 10.0, "volume": null}, {"date": "2019-06-21", "close": 10.0, "volume": null}, {"date": "2019-06-24", "close": 10.0, "volume": null}, {"date": "2019-06-25", "close": 10.0, "volume": null}, {"date": "2019-06-26", "close": 10.04, "volume": 2000.0}, {"date": "2019-06-27", "close": 10.0299, "volume": 5700.0}, {"date": "2019-06-28", "close": 10.02, "volume": 201.0}, {"date": "2019-07-01", "close": 10.0, "volume": 100000.0}, {"date": "2019-07-02", "close": 10.0, "volume": 1526.0}, {"date": "2019-07-03", "close": 10.0, "volume": null}, {"date": "2019-07-05", "close": 10.04, "volume": 1399.0}, {"date": "2019-07-08", "close": 9.999, "volume": 548265.0}, {"date": "2019-07-09", "close": 9.999, "volume": null}, {"date": "2019-07-10", "close": 10.02, "volume": 51747.0}, {"date": "2019-07-11", "close": 10.05, "volume": 375.0}, {"date": "2019-07-12", "close": 10.05, "volume": null}, {"date": "2019-07-15", "close": 10.05, "volume": null}, {"date": "2019-07-16", "close": 10.05, "volume": null}, {"date": "2019-07-17", "close": 10.05, "volume": null}, {"date": "2019-07-18", "close": 10.07, "volume": 1203.0}, {"date": "2019-07-19", "close": 10.0, "volume": 8475.0}, {"date": "2019-07-22", "close": 10.02, "volume": 2057.0}, {"date": "2019-07-23", "close": 10.01, "volume": 50021.0}, {"date": "2019-07-24", "close": 10.02, "volume": 59511.0}, {"date": "2019-07-25", "close": 10.02, "volume": null}, {"date": "2019-07-26", "close": 10.02, "volume": null}, {"date": "2019-07-29", "close": 10.0687, "volume": 564.0}, {"date": "2019-07-30", "close": 10.04, "volume": 2054.0}, {"date": "2019-07-31", "close": 10.03, "volume": 938.0}, {"date": "2019-08-01", "close": 10.0399, "volume": 1697.0}, {"date": "2019-08-02", "close": 10.02, "volume": 1005.0}, {"date": "2019-08-05", "close": 10.03, "volume": 25109.0}, {"date": "2019-08-06", "close": 10.0301, "volume": 203.0}, {"date": "2019-08-07", "close": 10.04, "volume": 100104.0}, {"date": "2019-08-08", "close": 10.02, "volume": 251106.0}, {"date": "2019-08-09", "close": 10.02, "volume": null}, {"date": "2019-08-12", "close": 10.02, "volume": null}, {"date": "2019-08-13", "close": 10.02, "volume": null}, {"date": "2019-08-14", "close": 10.02, "volume": null}, {"date": "2019-08-15", "close": 10.02, "volume": null}, {"date": "2019-08-16", "close": 10.02, "volume": null}, {"date": "2019-08-19", "close": 10.02, "volume": null}, {"date": "2019-08-20", "close": 10.02, "volume": null}, {"date": "2019-08-21", "close": 10.06, "volume": 408957.0}, {"date": "2019-08-22", "close": 10.06, "volume": null}, {"date": "2019-08-23", "close": 10.065, "volume": 18101.0}, {"date": "2019-08-26", "close": 10.06, "volume": 77488.0}, {"date": "2019-08-27", "close": 10.09, "volume": 1188387.0}, {"date": "2019-08-28", "close": 10.09, "volume": null}, {"date": "2019-08-29", "close": 10.1, "volume": 208156.0}, {"date": "2019-08-30", "close": 10.07, "volume": 1706.0}, {"date": "2019-09-03", "close": 10.085, "volume": 24749.0}, {"date": "2019-09-04", "close": 10.1, "volume": 10000.0}, {"date": "2019-09-05", "close": 10.1, "volume": 111109.0}, {"date": "2019-09-06", "close": 10.11, "volume": 3624.0}, {"date": "2019-09-09", "close": 10.1, "volume": 1000.0}, {"date": "2019-09-10", "close": 10.1, "volume": 411778.0}, {"date": "2019-09-11", "close": 10.12, "volume": 385320.0}, {"date": "2019-09-12", "close": 10.1, "volume": 25000.0}, {"date": "2019-09-13", "close": 10.1, "volume": null}, {"date": "2019-09-16", "close": 10.1, "volume": 26123.0}, {"date": "2019-09-17", "close": 10.14, "volume": 226.0}, {"date": "2019-09-18", "close": 10.14, "volume": null}, {"date": "2019-09-19", "close": 10.14, "volume": null}, {"date": "2019-09-20", "close": 10.14, "volume": null}, {"date": "2019-09-23", "close": 10.14, "volume": null}, {"date": "2019-09-24", "close": 10.14, "volume": null}, {"date": "2019-09-25", "close": 10.12, "volume": 75201.0}, {"date": "2019-09-26", "close": 10.14, "volume": 10111.0}, {"date": "2019-09-27", "close": 10.14, "volume": null}, {"date": "2019-09-30", "close": 10.14, "volume": null}, {"date": "2019-10-01", "close": 10.14, "volume": 100.0}, {"date": "2019-10-02", "close": 10.14, "volume": null}, {"date": "2019-10-03", "close": 10.14, "volume": null}, {"date": "2019-10-04", "close": 10.14, "volume": null}, {"date": "2019-10-07", "close": 10.13, "volume": 1198304.0}, {"date": "2019-10-08", "close": 10.13, "volume": 402201.0}, {"date": "2019-10-09", "close": 10.13, "volume": null}, {"date": "2019-10-10", "close": 10.14, "volume": 475104.0}, {"date": "2019-10-11", "close": 10.14, "volume": 115000.0}, {"date": "2019-10-14", "close": 10.15, "volume": 3163.0}, {"date": "2019-10-15", "close": 10.13, "volume": 790627.0}, {"date": "2019-10-16", "close": 10.15, "volume": 301.0}, {"date": "2019-10-17", "close": 10.14, "volume": 400.0}, {"date": "2019-10-18", "close": 10.14, "volume": 1000.0}, {"date": "2019-10-21", "close": 10.14, "volume": null}, {"date": "2019-10-22", "close": 10.14, "volume": 2000.0}, {"date": "2019-10-23", "close": 10.14, "volume": null}, {"date": "2019-10-24", "close": 10.13, "volume": 2002.0}, {"date": "2019-10-25", "close": 10.15, "volume": 6897.0}, {"date": "2019-10-28", "close": 10.15, "volume": null}, {"date": "2019-10-29", "close": 10.14, "volume": 200.0}, {"date": "2019-10-30", "close": 10.14, "volume": null}, {"date": "2019-10-31", "close": 10.15, "volume": 10000.0}, {"date": "2019-11-01", "close": 10.1415, "volume": 150.0}, {"date": "2019-11-04", "close": 10.1415, "volume": null}, {"date": "2019-11-05", "close": 10.1415, "volume": null}, {"date": "2019-11-06", "close": 10.17, "volume": 11001.0}, {"date": "2019-11-07", "close": 10.15, "volume": 2844.0}, {"date": "2019-11-08", "close": 10.155, "volume": 44944.0}, {"date": "2019-11-11", "close": 10.13, "volume": 10003.0}, {"date": "2019-11-12", "close": 10.13, "volume": null}, {"date": "2019-11-13", "close": 10.1388, "volume": 503432.0}, {"date": "2019-11-14", "close": 10.15, "volume": 2780.0}, {"date": "2019-11-15", "close": 10.15, "volume": 733.0}, {"date": "2019-11-18", "close": 10.17, "volume": 25718.0}, {"date": "2019-11-19", "close": 10.18, "volume": 27116.0}, {"date": "2019-11-20", "close": 10.16, "volume": 100.0}, {"date": "2019-11-21", "close": 10.19, "volume": 116551.0}, {"date": "2019-11-22", "close": 10.19, "volume": 10000.0}, {"date": "2019-11-25", "close": 10.19, "volume": null}, {"date": "2019-11-26", "close": 10.19, "volume": 5800.0}, {"date": "2019-11-27", "close": 10.2, "volume": 13100.0}, {"date": "2019-11-29", "close": 10.2, "volume": null}, {"date": "2019-12-02", "close": 10.21, "volume": 5176.0}, {"date": "2019-12-03", "close": 10.19, "volume": 94000.0}, {"date": "2019-12-04", "close": 10.2025, "volume": 523.0}, {"date": "2019-12-05", "close": 10.21, "volume": 702.0}, {"date": "2019-12-06", "close": 10.21, "volume": 4071.0}, {"date": "2019-12-09", "close": 10.21, "volume": 600.0}, {"date": "2019-12-10", "close": 10.21, "volume": null}, {"date": "2019-12-11", "close": 10.21, "volume": null}, {"date": "2019-12-12", "close": 10.22, "volume": 64200.0}, {"date": "2019-12-13", "close": 10.22, "volume": null}, {"date": "2019-12-16", "close": 10.22, "volume": null}, {"date": "2019-12-17", "close": 10.25, "volume": 50118.0}, {"date": "2019-12-18", "close": 10.25, "volume": null}, {"date": "2019-12-19", "close": 10.23, "volume": 9912.0}, {"date": "2019-12-20", "close": 10.23, "volume": null}, {"date": "2019-12-23", "close": 10.23, "volume": null}, {"date": "2019-12-24", "close": 10.23, "volume": null}, {"date": "2019-12-26", "close": 10.23, "volume": null}, {"date": "2019-12-27", "close": 10.23, "volume": null}, {"date": "2019-12-30", "close": 10.25, "volume": 426.0}, {"date": "2019-12-31", "close": 10.25, "volume": null}, {"date": "2020-01-02", "close": 10.26, "volume": 223300.0}, {"date": "2020-01-03", "close": 10.27, "volume": 155010.0}, {"date": "2020-01-06", "close": 10.27, "volume": null}, {"date": "2020-01-07", "close": 10.27, "volume": 78342.0}, {"date": "2020-01-08", "close": 10.27, "volume": 70075.0}, {"date": "2020-01-09", "close": 10.3, "volume": 10419.0}, {"date": "2020-01-10", "close": 10.33, "volume": 215649.0}, {"date": "2020-01-13", "close": 10.32, "volume": 117094.0}, {"date": "2020-01-14", "close": 10.32, "volume": null}, {"date": "2020-01-15", "close": 10.31, "volume": 200355.0}, {"date": "2020-01-16", "close": 10.33, "volume": 82117.0}, {"date": "2020-01-17", "close": 10.38, "volume": 867991.0}, {"date": "2020-01-21", "close": 10.4, "volume": 400100.0}, {"date": "2020-01-22", "close": 10.4, "volume": 900.0}, {"date": "2020-01-23", "close": 10.387, "volume": 1802.0}, {"date": "2020-01-24", "close": 10.387, "volume": null}, {"date": "2020-01-27", "close": 10.36, "volume": 5360.0}, {"date": "2020-01-28", "close": 10.36, "volume": null}, {"date": "2020-01-29", "close": 10.4, "volume": 113133.0}, {"date": "2020-01-30", "close": 10.4, "volume": null}, {"date": "2020-01-31", "close": 10.4, "volume": null}, {"date": "2020-02-03", "close": 10.4, "volume": null}, {"date": "2020-02-04", "close": 10.4, "volume": null}, {"date": "2020-02-05", "close": 10.4, "volume": null}, {"date": "2020-02-06", "close": 10.4, "volume": 467.0}, {"date": "2020-02-07", "close": 10.4, "volume": 4430.0}, {"date": "2020-02-10", "close": 10.4, "volume": null}, {"date": "2020-02-11", "close": 10.38, "volume": 1125.0}, {"date": "2020-02-12", "close": 10.38, "volume": null}, {"date": "2020-02-13", "close": 10.33, "volume": 412311.0}, {"date": "2020-02-14", "close": 10.33, "volume": null}, {"date": "2020-02-18", "close": 10.33, "volume": 371.0}, {"date": "2020-02-19", "close": 10.33, "volume": null}, {"date": "2020-02-20", "close": 10.33, "volume": null}, {"date": "2020-02-21", "close": 10.33, "volume": 799.0}, {"date": "2020-02-24", "close": 10.5, "volume": 827.0}, {"date": "2020-02-25", "close": 10.5, "volume": null}, {"date": "2020-02-26", "close": 10.5, "volume": null}, {"date": "2020-02-27", "close": 10.5, "volume": null}, {"date": "2020-02-28", "close": 10.33, "volume": 205674.0}, {"date": "2020-03-02", "close": 10.33, "volume": null}, {"date": "2020-03-03", "close": 10.33, "volume": 1775.0}, {"date": "2020-03-04", "close": 10.39, "volume": 150200.0}, {"date": "2020-03-05", "close": 10.4, "volume": 4400.0}, {"date": "2020-03-06", "close": 10.4, "volume": 334.0}, {"date": "2020-03-09", "close": 10.3, "volume": 507319.0}, {"date": "2020-03-10", "close": 10.3, "volume": 593161.0}, {"date": "2020-03-11", "close": 10.29, "volume": 122279.0}, {"date": "2020-03-12", "close": 10.2, "volume": 321059.0}, {"date": "2020-03-13", "close": 10.2, "volume": 975237.0}, {"date": "2020-03-16", "close": 10.05, "volume": 922.0}, {"date": "2020-03-17", "close": 10.1, "volume": 1350010.0}, {"date": "2020-03-18", "close": 10.0, "volume": 16535.0}, {"date": "2020-03-19", "close": 10.08, "volume": 269097.0}, {"date": "2020-03-20", "close": 10.1, "volume": 287100.0}, {"date": "2020-03-23", "close": 10.15, "volume": 123356.0}, {"date": "2020-03-24", "close": 10.25, "volume": 214969.0}, {"date": "2020-03-25", "close": 10.26, "volume": 149440.0}, {"date": "2020-03-26", "close": 10.26, "volume": null}, {"date": "2020-03-27", "close": 10.27, "volume": 1522.0}, {"date": "2020-03-30", "close": 10.26, "volume": 276210.0}, {"date": "2020-03-31", "close": 10.29, "volume": 20410.0}, {"date": "2020-04-01", "close": 10.26, "volume": 191620.0}, {"date": "2020-04-02", "close": 10.26, "volume": null}, {"date": "2020-04-03", "close": 10.26, "volume": 94095.0}, {"date": "2020-04-06", "close": 10.26, "volume": 255199.0}, {"date": "2020-04-07", "close": 10.26, "volume": null}, {"date": "2020-04-08", "close": 10.35, "volume": 347793.0}, {"date": "2020-04-09", "close": 10.28, "volume": 5203.0}, {"date": "2020-04-13", "close": 10.33, "volume": 274.0}, {"date": "2020-04-14", "close": 10.35, "volume": 73185.0}, {"date": "2020-04-15", "close": 10.28, "volume": 375.0}, {"date": "2020-04-16", "close": 10.28, "volume": null}, {"date": "2020-04-17", "close": 10.28, "volume": null}, {"date": "2020-04-20", "close": 10.3, "volume": 1817.0}, {"date": "2020-04-21", "close": 10.3, "volume": null}, {"date": "2020-04-22", "close": 10.33, "volume": 5534.0}, {"date": "2020-04-23", "close": 10.33, "volume": 1369072.0}, {"date": "2020-04-24", "close": 10.32, "volume": 311084.0}, {"date": "2020-04-27", "close": 10.34, "volume": 878.0}, {"date": "2020-04-28", "close": 10.34, "volume": 202001.0}, {"date": "2020-04-29", "close": 10.33, "volume": 272979.0}, {"date": "2020-04-30", "close": 10.32, "volume": 138896.0}, {"date": "2020-05-01", "close": 10.34, "volume": 313.0}, {"date": "2020-05-04", "close": 10.34, "volume": 45464.0}, {"date": "2020-05-05", "close": 10.32, "volume": 4339.0}, {"date": "2020-05-06", "close": 10.32, "volume": 115036.0}, {"date": "2020-05-07", "close": 10.32, "volume": 405.0}, {"date": "2020-05-08", "close": 10.32, "volume": 4191.0}, {"date": "2020-05-11", "close": 10.32, "volume": null}, {"date": "2020-05-12", "close": 10.32, "volume": null}, {"date": "2020-05-13", "close": 10.32, "volume": null}, {"date": "2020-05-14", "close": 10.3, "volume": 83287.0}, {"date": "2020-05-15", "close": 10.32, "volume": 120137.0}, {"date": "2020-05-18", "close": 10.32, "volume": null}, {"date": "2020-05-19", "close": 10.27, "volume": 218.0}, {"date": "2020-05-20", "close": 10.27, "volume": null}, {"date": "2020-05-21", "close": 10.34, "volume": 3285.0}, {"date": "2020-05-22", "close": 10.34, "volume": null}, {"date": "2020-05-26", "close": 10.34, "volume": null}, {"date": "2020-05-27", "close": 10.31, "volume": 1004.0}, {"date": "2020-05-28", "close": 10.32, "volume": 10388.0}, {"date": "2020-05-29", "close": 10.35, "volume": 67064.0}, {"date": "2020-06-01", "close": 10.35, "volume": 272224.0}, {"date": "2020-06-02", "close": 10.38, "volume": 17005.0}, {"date": "2020-06-03", "close": 10.36, "volume": 1034887.0}, {"date": "2020-06-04", "close": 10.36, "volume": 307215.0}, {"date": "2020-06-05", "close": 10.4, "volume": 957092.0}, {"date": "2020-06-08", "close": 10.4, "volume": 139369.0}, {"date": "2020-06-09", "close": 10.35, "volume": 630650.0}, {"date": "2020-06-10", "close": 10.39, "volume": 587915.0}, {"date": "2020-06-11", "close": 10.39, "volume": 12158.0}, {"date": "2020-06-12", "close": 10.38, "volume": 5536.0}, {"date": "2020-06-15", "close": 10.39, "volume": 77399.0}, {"date": "2020-06-16", "close": 10.38, "volume": 403019.0}, {"date": "2020-06-17", "close": 10.45, "volume": 561730.0}, {"date": "2020-06-18", "close": 10.55, "volume": 269678.0}, {"date": "2020-06-19", "close": 10.49, "volume": 63640.0}, {"date": "2020-06-22", "close": 10.55, "volume": 61563.0}, {"date": "2020-06-23", "close": 10.5, "volume": 150474.0}, {"date": "2020-06-24", "close": 10.69, "volume": 93727.0}, {"date": "2020-06-25", "close": 10.65, "volume": 353899.0}, {"date": "2020-06-26", "close": 10.5, "volume": 45574.0}, {"date": "2020-06-29", "close": 10.68, "volume": 21931.0}, {"date": "2020-06-30", "close": 10.85, "volume": 676843.0}, {"date": "2020-07-01", "close": 10.8, "volume": 379345.0}, {"date": "2020-07-02", "close": 10.85, "volume": 136731.0}, {"date": "2020-07-06", "close": 10.9, "volume": 155571.0}, {"date": "2020-07-07", "close": 10.84, "volume": 244256.0}, {"date": "2020-07-08", "close": 10.81, "volume": 31849.0}, {"date": "2020-07-09", "close": 10.89, "volume": 201644.0}, {"date": "2020-07-10", "close": 11.26, "volume": 690075.0}, {"date": "2020-07-13", "close": 10.95, "volume": 233986.0}, {"date": "2020-07-14", "close": 10.83, "volume": 167469.0}, {"date": "2020-07-15", "close": 10.9, "volume": 258628.0}, {"date": "2020-07-16", "close": 10.99, "volume": 155881.0}, {"date": "2020-07-17", "close": 11.09, "volume": 242450.0}, {"date": "2020-07-20", "close": 11.07, "volume": 132535.0}, {"date": "2020-07-21", "close": 11.09, "volume": 146292.0}, {"date": "2020-07-22", "close": 11.0131, "volume": 56214.0}, {"date": "2020-07-23", "close": 11.25, "volume": 662365.0}, {"date": "2020-07-24", "close": 11.26, "volume": 201229.0}, {"date": "2020-07-27", "close": 11.02, "volume": 241975.0}, {"date": "2020-07-28", "close": 11.0, "volume": 91339.0}, {"date": "2020-07-29", "close": 11.15, "volume": 167191.0}, {"date": "2020-07-30", "close": 10.6, "volume": 505235.0}, {"date": "2020-07-31", "close": 10.45, "volume": 299401.0}, {"date": "2020-08-03", "close": 10.43, "volume": 1783314.0}, {"date": "2020-08-04", "close": 10.44, "volume": 1429759.0}, {"date": "2020-08-05", "close": 10.35, "volume": 346847.0}, {"date": "2020-08-06", "close": 10.35, "volume": 140192.0}, {"date": "2020-08-07", "close": 10.42, "volume": 140320.0}, {"date": "2020-08-10", "close": 10.37, "volume": 150765.0}, {"date": "2020-08-11", "close": 10.39, "volume": 379125.0}, {"date": "2020-08-12", "close": 10.35, "volume": 80505.0}, {"date": "2020-08-13", "close": 10.38, "volume": 695540.0}, {"date": "2020-08-14", "close": 10.33, "volume": 66865.0}, {"date": "2020-08-17", "close": 10.33, "volume": 85304.0}, {"date": "2020-08-18", "close": 10.3, "volume": 553936.0}, {"date": "2020-08-19", "close": 10.3, "volume": 1043884.0}, {"date": "2020-08-20", "close": 10.32, "volume": 42791.0}, {"date": "2020-08-21", "close": 10.34, "volume": 73428.0}, {"date": "2020-08-24", "close": 10.34, "volume": 14721.0}, {"date": "2020-08-25", "close": 10.34, "volume": 1310453.0}, {"date": "2020-08-26", "close": 10.36, "volume": 1811234.0}, {"date": "2020-08-27", "close": 10.35, "volume": 348660.0}, {"date": "2020-08-28", "close": 10.35, "volume": 550601.0}, {"date": "2020-08-31", "close": 10.36, "volume": 238277.0}, {"date": "2020-09-01", "close": 10.35, "volume": 712798.0}, {"date": "2020-09-02", "close": 10.34, "volume": 1377840.0}, {"date": "2020-09-03", "close": 10.35, "volume": 875010.0}, {"date": "2020-09-04", "close": 10.32, "volume": 486460.0}, {"date": "2020-09-08", "close": 10.36, "volume": 93059.0}, {"date": "2020-09-09", "close": 10.41, "volume": 51357.0}, {"date": "2020-09-10", "close": 10.35, "volume": 249700.0}, {"date": "2020-09-11", "close": 10.345, "volume": 634136.0}, {"date": "2020-09-14", "close": 10.38, "volume": 143367.0}, {"date": "2020-09-15", "close": 10.34, "volume": 23477.0}, {"date": "2020-09-16", "close": 10.48, "volume": 1446537.0}, {"date": "2020-09-17", "close": 10.45, "volume": 15381.0}, {"date": "2020-09-18", "close": 10.59, "volume": 1426489.0}, {"date": "2020-09-21", "close": 10.36, "volume": 155426.0}, {"date": "2020-09-22", "close": 10.45, "volume": 277664.0}, {"date": "2020-09-23", "close": 10.39, "volume": 80316.0}, {"date": "2020-09-24", "close": 10.45, "volume": 180069.0}, {"date": "2020-09-25", "close": 10.4, "volume": 121501.0}, {"date": "2020-09-28", "close": 10.45, "volume": 36910.0}, {"date": "2020-09-29", "close": 10.4, "volume": 54098.0}, {"date": "2020-09-30", "close": 10.4, "volume": 146152.0}, {"date": "2020-10-01", "close": 10.42, "volume": 609427.0}, {"date": "2020-10-02", "close": 10.37, "volume": 128671.0}, {"date": "2020-10-05", "close": 10.35, "volume": 819125.0}, {"date": "2020-10-06", "close": 10.35, "volume": 330164.0}, {"date": "2020-10-07", "close": 10.33, "volume": 483694.0}, {"date": "2020-10-08", "close": 10.33, "volume": 279837.0}, {"date": "2020-10-09", "close": 10.37, "volume": 101469.0}, {"date": "2020-10-12", "close": 10.33, "volume": 260270.0}, {"date": "2020-10-13", "close": 10.34, "volume": 73717.0}, {"date": "2020-10-14", "close": 10.35, "volume": 295161.0}, {"date": "2020-10-15", "close": 10.35, "volume": 270083.0}, {"date": "2020-10-16", "close": 10.35, "volume": 575701.0}, {"date": "2020-10-19", "close": 10.34, "volume": 214800.0}, {"date": "2020-10-20", "close": 10.33, "volume": 458163.0}, {"date": "2020-10-21", "close": 10.34, "volume": 219235.0}, {"date": "2020-10-22", "close": 10.38, "volume": 849440.0}, {"date": "2020-10-23", "close": 10.25, "volume": 2338276.0}, {"date": "2020-10-26", "close": 10.33, "volume": 808126.0}, {"date": "2020-10-27", "close": 10.36, "volume": 397023.0}, {"date": "2020-10-28", "close": 10.35, "volume": 363654.0}, {"date": "2020-10-29", "close": 10.15, "volume": 561959.0}, {"date": "2020-10-30", "close": 10.35, "volume": 264058.0}, {"date": "2020-11-02", "close": 10.75, "volume": 378725.0}, {"date": "2020-11-03", "close": 10.54, "volume": 296090.0}, {"date": "2020-11-04", "close": 10.4, "volume": 273235.0}, {"date": "2020-11-05", "close": 10.23, "volume": 92531.0}, {"date": "2020-11-06", "close": 9.94, "volume": 53350.0}, {"date": "2020-11-09", "close": 9.945, "volume": 182452.0}, {"date": "2020-11-10", "close": 9.9, "volume": 93597.0}, {"date": "2020-11-11", "close": 10.5, "volume": 293230.0}, {"date": "2020-11-12", "close": 10.5, "volume": 205551.0}, {"date": "2020-11-13", "close": 10.35, "volume": 420917.0}, {"date": "2020-11-16", "close": 10.53, "volume": 160786.0}, {"date": "2020-11-17", "close": 10.55, "volume": 194379.0}, {"date": "2020-11-18", "close": 10.9, "volume": 269604.0}, {"date": "2020-11-19", "close": 10.6, "volume": 373816.0}, {"date": "2020-11-20", "close": 10.0, "volume": 350528.0}, {"date": "2020-11-23", "close": 9.94, "volume": 240148.0}, {"date": "2020-11-24", "close": 9.89, "volume": 322677.0}, {"date": "2020-11-25", "close": 9.6, "volume": 269079.0}, {"date": "2020-11-27", "close": 9.5, "volume": 27232.0}, {"date": "2020-11-30", "close": 9.5, "volume": 662475.0}, {"date": "2020-12-01", "close": 9.51, "volume": 687618.0}, {"date": "2020-12-02", "close": 10.21, "volume": 560760.0}, {"date": "2020-12-03", "close": 10.43, "volume": 829298.0}, {"date": "2020-12-04", "close": 10.67, "volume": 506741.0}, {"date": "2020-12-07", "close": 12.24, "volume": 3053373.0}, {"date": "2020-12-08", "close": 12.5, "volume": 993554.0}, {"date": "2020-12-09", "close": 13.33, "volume": 2281401.0}, {"date": "2020-12-10", "close": 14.07, "volume": 1313229.0}, {"date": "2020-12-11", "close": 13.93, "volume": 1633980.0}, {"date": "2020-12-14", "close": 13.73, "volume": 1689393.0}, {"date": "2020-12-15", "close": 12.79, "volume": 1287622.0}, {"date": "2020-12-16", "close": 12.14, "volume": 3788281.0}, {"date": "2020-12-17", "close": 12.64, "volume": 3776785.0}, {"date": "2020-12-18", "close": 12.69, "volume": 5242330.0}, {"date": "2020-12-21", "close": 12.87, "volume": 3246256.0}, {"date": "2020-12-22", "close": 13.66, "volume": 2732056.0}, {"date": "2020-12-23", "close": 13.51, "volume": 913431.0}, {"date": "2020-12-24", "close": 13.6, "volume": 570887.0}, {"date": "2020-12-28", "close": 13.7, "volume": 671205.0}, {"date": "2020-12-29", "close": 13.84, "volume": 2945178.0}, {"date": "2020-12-30", "close": 13.25, "volume": 545656.0}, {"date": "2020-12-31", "close": 13.32, "volume": 416955.0}, {"date": "2021-01-04", "close": 12.27, "volume": 218421.0}, {"date": "2021-01-05", "close": 12.62, "volume": 189301.0}, {"date": "2021-01-06", "close": 12.9, "volume": 1013455.0}, {"date": "2021-01-07", "close": 12.8, "volume": 2390253.0}, {"date": "2021-01-08", "close": 13.25, "volume": 717094.0}, {"date": "2021-01-11", "close": 13.4, "volume": 608041.0}, {"date": "2021-01-12", "close": 13.36, "volume": 366885.0}, {"date": "2021-01-13", "close": 13.14, "volume": 772622.0}, {"date": "2021-01-14", "close": 13.34, "volume": 336821.0}, {"date": "2021-01-15", "close": 13.25, "volume": 269859.0}, {"date": "2021-01-19", "close": 13.09, "volume": 289239.0}, {"date": "2021-01-20", "close": 13.41, "volume": 636352.0}, {"date": "2021-01-21", "close": 13.33, "volume": 282490.0}, {"date": "2021-01-22", "close": 13.39, "volume": 145910.0}, {"date": "2021-01-25", "close": 13.3, "volume": 234687.0}, {"date": "2021-01-26", "close": 13.62, "volume": 687192.0}, {"date": "2021-01-27", "close": 12.75, "volume": 482854.0}, {"date": "2021-01-28", "close": 12.96, "volume": 231265.0}, {"date": "2021-01-29", "close": 12.96, "volume": 235317.0}, {"date": "2021-02-01", "close": 13.23, "volume": 237778.0}, {"date": "2021-02-02", "close": 13.2, "volume": 127016.0}, {"date": "2021-02-03", "close": 13.09, "volume": 99757.0}, {"date": "2021-02-04", "close": 12.99, "volume": 44710.0}, {"date": "2021-02-05", "close": 13.38, "volume": 207716.0}, {"date": "2021-02-08", "close": 13.36, "volume": 71845.0}, {"date": "2021-02-09", "close": 13.44, "volume": 332461.0}, {"date": "2021-02-10", "close": 13.6, "volume": 266917.0}, {"date": "2021-02-11", "close": 13.44, "volume": 193105.0}, {"date": "2021-02-12", "close": 13.33, "volume": 132955.0}, {"date": "2021-02-16", "close": 13.18, "volume": 104017.0}, {"date": "2021-02-17", "close": 13.18, "volume": 97325.0}, {"date": "2021-02-18", "close": 13.02, "volume": 284649.0}, {"date": "2021-02-19", "close": 13.09, "volume": 256530.0}, {"date": "2021-02-22", "close": 12.84, "volume": 325308.0}, {"date": "2021-02-23", "close": 13.04, "volume": 475435.0}, {"date": "2021-02-24", "close": 13.18, "volume": 485595.0}, {"date": "2021-02-25", "close": 12.44, "volume": 469299.0}, {"date": "2021-02-26", "close": 12.45, "volume": 278612.0}, {"date": "2021-03-01", "close": 13.04, "volume": 500389.0}, {"date": "2021-03-02", "close": 13.16, "volume": 783002.0}, {"date": "2021-03-03", "close": 13.05, "volume": 2029522.0}, {"date": "2021-03-04", "close": 12.46, "volume": 639155.0}, {"date": "2021-03-05", "close": 12.52, "volume": 443977.0}, {"date": "2021-03-08", "close": 13.01, "volume": 561096.0}, {"date": "2021-03-09", "close": 13.17, "volume": 416567.0}, {"date": "2021-03-10", "close": 13.11, "volume": 251099.0}, {"date": "2021-03-11", "close": 12.97, "volume": 319875.0}, {"date": "2021-03-12", "close": 12.9, "volume": 301776.0}, {"date": "2021-03-15", "close": 12.98, "volume": 374331.0}, {"date": "2021-03-16", "close": 12.88, "volume": 401538.0}, {"date": "2021-03-17", "close": 12.98, "volume": 434498.0}, {"date": "2021-03-18", "close": 12.83, "volume": 563708.0}, {"date": "2021-03-19", "close": 12.77, "volume": 1436950.0}, {"date": "2021-03-22", "close": 12.8, "volume": 337784.0}, {"date": "2021-03-23", "close": 12.57, "volume": 274580.0}, {"date": "2021-03-24", "close": 12.215, "volume": 248078.0}, {"date": "2021-03-25", "close": 12.42, "volume": 355982.0}, {"date": "2021-03-26", "close": 12.76, "volume": 516093.0}, {"date": "2021-03-29", "close": 12.3, "volume": 211090.0}, {"date": "2021-03-30", "close": 12.19, "volume": 201437.0}, {"date": "2021-03-31", "close": 11.9, "volume": 319187.0}, {"date": "2021-04-01", "close": 12.4, "volume": 313837.0}, {"date": "2021-04-05", "close": 12.4, "volume": 398094.0}, {"date": "2021-04-06", "close": 12.58, "volume": 370697.0}, {"date": "2021-04-07", "close": 12.44, "volume": 523963.0}, {"date": "2021-04-08", "close": 12.21, "volume": 311892.0}, {"date": "2021-04-09", "close": 12.12, "volume": 245278.0}, {"date": "2021-04-12", "close": 12.05, "volume": 251915.0}, {"date": "2021-04-13", "close": 12.23, "volume": 366926.0}, {"date": "2021-04-14", "close": 12.12, "volume": 239411.0}, {"date": "2021-04-15", "close": 12.25, "volume": 180450.0}, {"date": "2021-04-16", "close": 12.02, "volume": 263222.0}, {"date": "2021-04-19", "close": 12.01, "volume": 300363.0}, {"date": "2021-04-20", "close": 11.59, "volume": 279266.0}, {"date": "2021-04-21", "close": 11.71, "volume": 323613.0}, {"date": "2021-04-22", "close": 12.12, "volume": 289121.0}, {"date": "2021-04-23", "close": 12.81, "volume": 517220.0}, {"date": "2021-04-26", "close": 12.98, "volume": 305244.0}, {"date": "2021-04-27", "close": 13.0, "volume": 565413.0}, {"date": "2021-04-28", "close": 13.25, "volume": 871861.0}, {"date": "2021-04-29", "close": 13.28, "volume": 625053.0}, {"date": "2021-04-30", "close": 13.19, "volume": 282511.0}, {"date": "2021-05-03", "close": 13.17, "volume": 499872.0}, {"date": "2021-05-04", "close": 13.38, "volume": 447360.0}, {"date": "2021-05-05", "close": 13.28, "volume": 309949.0}, {"date": "2021-05-06", "close": 13.29, "volume": 282442.0}, {"date": "2021-05-07", "close": 13.4, "volume": 326059.0}, {"date": "2021-05-10", "close": 12.96, "volume": 227568.0}, {"date": "2021-05-11", "close": 12.65, "volume": 314751.0}, {"date": "2021-05-12", "close": 11.78, "volume": 404682.0}, {"date": "2021-05-13", "close": 12.0, "volume": 349742.0}, {"date": "2021-05-14", "close": 12.2, "volume": 500188.0}, {"date": "2021-05-17", "close": 12.33, "volume": 274087.0}, {"date": "2021-05-18", "close": 12.64, "volume": 364579.0}, {"date": "2021-05-19", "close": 12.69, "volume": 252755.0}, {"date": "2021-05-20", "close": 12.51, "volume": 679819.0}, {"date": "2021-05-21", "close": 12.43, "volume": 246831.0}, {"date": "2021-05-24", "close": 12.09, "volume": 605464.0}, {"date": "2021-05-25", "close": 11.92, "volume": 552067.0}, {"date": "2021-05-26", "close": 12.25, "volume": 672547.0}, {"date": "2021-05-27", "close": 12.06, "volume": 547305.0}, {"date": "2021-05-28", "close": 11.95, "volume": 676776.0}, {"date": "2021-06-01", "close": 11.7, "volume": 590532.0}, {"date": "2021-06-02", "close": 11.84, "volume": 738638.0}, {"date": "2021-06-03", "close": 11.5, "volume": 987948.0}, {"date": "2021-06-04", "close": 11.24, "volume": 622570.0}, {"date": "2021-06-07", "close": 10.93, "volume": 2438716.0}, {"date": "2021-06-08", "close": 10.96, "volume": 1447562.0}, {"date": "2021-06-09", "close": 10.9, "volume": 1218087.0}, {"date": "2021-06-10", "close": 10.55, "volume": 1032067.0}, {"date": "2021-06-11", "close": 10.2, "volume": 1709369.0}, {"date": "2021-06-14", "close": 10.24, "volume": 1439048.0}, {"date": "2021-06-15", "close": 10.37, "volume": 1725870.0}, {"date": "2021-06-16", "close": 10.31, "volume": 3722638.0}, {"date": "2021-06-17", "close": 10.17, "volume": 3849744.0}, {"date": "2021-06-18", "close": 10.45, "volume": 3414459.0}, {"date": "2021-06-21", "close": 10.19, "volume": 3144659.0}, {"date": "2021-06-22", "close": 10.24, "volume": 3693391.0}, {"date": "2021-06-23", "close": 10.17, "volume": 1033614.0}, {"date": "2021-06-24", "close": 10.37, "volume": 1382009.0}, {"date": "2021-06-25", "close": 10.01, "volume": 5638015.0}, {"date": "2021-06-28", "close": 10.07, "volume": 945229.0}, {"date": "2021-06-29", "close": 9.88, "volume": 800051.0}, {"date": "2021-06-30", "close": 10.42, "volume": 1536587.0}, {"date": "2021-07-01", "close": 10.3, "volume": 830619.0}, {"date": "2021-07-02", "close": 10.26, "volume": 459489.0}, {"date": "2021-07-06", "close": 10.34, "volume": 302465.0}, {"date": "2021-07-07", "close": 10.3, "volume": 440139.0}, {"date": "2021-07-08", "close": 10.1, "volume": 862691.0}, {"date": "2021-07-09", "close": 10.32, "volume": 329148.0}, {"date": "2021-07-12", "close": 10.4, "volume": 355499.0}, {"date": "2021-07-13", "close": 10.23, "volume": 521624.0}, {"date": "2021-07-14", "close": 10.13, "volume": 375867.0}, {"date": "2021-07-15", "close": 10.23, "volume": 585052.0}, {"date": "2021-07-16", "close": 10.23, "volume": 420504.0}, {"date": "2021-07-19", "close": 10.08, "volume": 453752.0}, {"date": "2021-07-20", "close": 10.32, "volume": 361395.0}, {"date": "2021-07-21", "close": 10.35, "volume": 452654.0}, {"date": "2021-07-22", "close": 10.38, "volume": 213248.0}, {"date": "2021-07-23", "close": 10.4, "volume": 176079.0}, {"date": "2021-07-26", "close": 10.31, "volume": 175322.0}, {"date": "2021-07-27", "close": 10.18, "volume": 384665.0}, {"date": "2021-07-28", "close": 10.02, "volume": 355218.0}, {"date": "2021-07-29", "close": 10.1, "volume": 436716.0}, {"date": "2021-07-30", "close": 9.96, "volume": 333137.0}, {"date": "2021-08-02", "close": 10.09, "volume": 469992.0}, {"date": "2021-08-03", "close": 10.11, "volume": 233188.0}, {"date": "2021-08-04", "close": 9.84, "volume": 226962.0}, {"date": "2021-08-05", "close": 9.84, "volume": 172489.0}, {"date": "2021-08-06", "close": 9.95, "volume": 176568.0}, {"date": "2021-08-09", "close": 10.25, "volume": 707554.0}, {"date": "2021-08-10", "close": 10.22, "volume": 683837.0}, {"date": "2021-08-11", "close": 10.61, "volume": 568335.0}, {"date": "2021-08-12", "close": 11.06, "volume": 823532.0}, {"date": "2021-08-13", "close": 11.27, "volume": 670837.0}, {"date": "2021-08-16", "close": 11.27, "volume": 648141.0}, {"date": "2021-08-17", "close": 11.17, "volume": 369111.0}, {"date": "2021-08-18", "close": 10.88, "volume": 662425.0}, {"date": "2021-08-19", "close": 10.89, "volume": 428182.0}, {"date": "2021-08-20", "close": 10.96, "volume": 245884.0}, {"date": "2021-08-23", "close": 11.53, "volume": 526664.0}, {"date": "2021-08-24", "close": 11.58, "volume": 490988.0}, {"date": "2021-08-25", "close": 11.53, "volume": 260892.0}, {"date": "2021-08-26", "close": 11.46, "volume": 375894.0}, {"date": "2021-08-27", "close": 11.46, "volume": 207864.0}, {"date": "2021-08-30", "close": 11.18, "volume": 511921.0}, {"date": "2021-08-31", "close": 11.12, "volume": 223120.0}, {"date": "2021-09-01", "close": 11.46, "volume": 325001.0}, {"date": "2021-09-02", "close": 11.48, "volume": 376618.0}, {"date": "2021-09-03", "close": 11.31, "volume": 608800.0}, {"date": "2021-09-07", "close": 11.44, "volume": 249706.0}, {"date": "2021-09-08", "close": 11.4, "volume": 209970.0}, {"date": "2021-09-09", "close": 11.51, "volume": 227638.0}, {"date": "2021-09-10", "close": 11.6, "volume": 247215.0}, {"date": "2021-09-13", "close": 11.58, "volume": 199097.0}, {"date": "2021-09-14", "close": 11.58, "volume": 225240.0}, {"date": "2021-09-15", "close": 11.57, "volume": 230899.0}, {"date": "2021-09-16", "close": 11.6, "volume": 253330.0}, {"date": "2021-09-17", "close": 11.43, "volume": 1365578.0}, {"date": "2021-09-20", "close": 11.1, "volume": 383171.0}, {"date": "2021-09-21", "close": 11.2, "volume": 211169.0}, {"date": "2021-09-22", "close": 11.35, "volume": 197650.0}, {"date": "2021-09-23", "close": 11.56, "volume": 264760.0}, {"date": "2021-09-24", "close": 11.55, "volume": 104602.0}, {"date": "2021-09-27", "close": 11.63, "volume": 220297.0}, {"date": "2021-09-28", "close": 11.42, "volume": 122681.0}, {"date": "2021-09-29", "close": 11.35, "volume": 110487.0}, {"date": "2021-09-30", "close": 11.52, "volume": 246480.0}, {"date": "2021-10-01", "close": 11.44, "volume": 193321.0}, {"date": "2021-10-04", "close": 11.3, "volume": 265824.0}, {"date": "2021-10-05", "close": 11.24, "volume": 146169.0}, {"date": "2021-10-06", "close": 11.27, "volume": 147926.0}, {"date": "2021-10-07", "close": 11.26, "volume": 227937.0}, {"date": "2021-10-08", "close": 11.28, "volume": 450412.0}, {"date": "2021-10-11", "close": 11.26, "volume": 458272.0}, {"date": "2021-10-12", "close": 11.26, "volume": 89030.0}, {"date": "2021-10-13", "close": 11.3, "volume": 211237.0}, {"date": "2021-10-14", "close": 11.39, "volume": 155545.0}, {"date": "2021-10-15", "close": 11.38, "volume": 212370.0}, {"date": "2021-10-18", "close": 11.34, "volume": 126749.0}, {"date": "2021-10-19", "close": 11.42, "volume": 73458.0}, {"date": "2021-10-20", "close": 11.38, "volume": 310183.0}, {"date": "2021-10-21", "close": 11.36, "volume": 106160.0}, {"date": "2021-10-22", "close": 11.52, "volume": 116601.0}, {"date": "2021-10-25", "close": 11.46, "volume": 121804.0}, {"date": "2021-10-26", "close": 11.54, "volume": 236715.0}, {"date": "2021-10-27", "close": 11.44, "volume": 123195.0}, {"date": "2021-10-28", "close": 11.44, "volume": 120699.0}, {"date": "2021-10-29", "close": 11.45, "volume": 104878.0}, {"date": "2021-11-01", "close": 11.64, "volume": 136448.0}, {"date": "2021-11-02", "close": 11.56, "volume": 252617.0}, {"date": "2021-11-03", "close": 11.66, "volume": 194505.0}, {"date": "2021-11-04", "close": 11.75, "volume": 133754.0}, {"date": "2021-11-05", "close": 11.95, "volume": 114902.0}, {"date": "2021-11-08", "close": 11.95, "volume": 132893.0}, {"date": "2021-11-09", "close": 11.81, "volume": 377121.0}, {"date": "2021-11-10", "close": 12.05, "volume": 615874.0}, {"date": "2021-11-11", "close": 12.1, "volume": 228680.0}, {"date": "2021-11-12", "close": 11.96, "volume": 267024.0}, {"date": "2021-11-15", "close": 12.1, "volume": 513239.0}, {"date": "2021-11-16", "close": 11.89, "volume": 352188.0}, {"date": "2021-11-17", "close": 11.75, "volume": 316312.0}, {"date": "2021-11-18", "close": 11.75, "volume": 273340.0}, {"date": "2021-11-19", "close": 11.76, "volume": 214381.0}, {"date": "2021-11-22", "close": 11.63, "volume": 87501.0}, {"date": "2021-11-23", "close": 11.6, "volume": 124137.0}, {"date": "2021-11-24", "close": 11.62, "volume": 161463.0}, {"date": "2021-11-26", "close": 11.44, "volume": 203054.0}, {"date": "2021-11-29", "close": 11.53, "volume": 305717.0}, {"date": "2021-11-30", "close": 11.46, "volume": 312615.0}, {"date": "2021-12-01", "close": 11.22, "volume": 350414.0}, {"date": "2021-12-02", "close": 11.23, "volume": 384897.0}, {"date": "2021-12-03", "close": 10.91, "volume": 302956.0}, {"date": "2021-12-06", "close": 10.74, "volume": 449435.0}, {"date": "2021-12-07", "close": 10.75, "volume": 398588.0}, {"date": "2021-12-08", "close": 10.8, "volume": 351708.0}, {"date": "2021-12-09", "close": 10.75, "volume": 367150.0}, {"date": "2021-12-10", "close": 10.59, "volume": 229883.0}, {"date": "2021-12-13", "close": 10.43, "volume": 299899.0}, {"date": "2021-12-14", "close": 10.2, "volume": 1517360.0}, {"date": "2021-12-15", "close": 10.01, "volume": 695555.0}, {"date": "2021-12-16", "close": 10.18, "volume": 391971.0}, {"date": "2021-12-17", "close": 10.07, "volume": 585951.0}, {"date": "2021-12-20", "close": 9.99, "volume": 333688.0}, {"date": "2021-12-21", "close": 9.98, "volume": 245950.0}, {"date": "2021-12-22", "close": 10.06, "volume": 310744.0}, {"date": "2021-12-23", "close": 10.09, "volume": 191427.0}, {"date": "2021-12-27", "close": 10.21, "volume": 193834.0}, {"date": "2021-12-28", "close": 10.18, "volume": 137582.0}, {"date": "2021-12-29", "close": 10.25, "volume": 125371.0}, {"date": "2021-12-30", "close": 10.36, "volume": 272571.0}, {"date": "2021-12-31", "close": 10.5, "volume": 313443.0}, {"date": "2022-01-03", "close": 10.52, "volume": 178835.0}, {"date": "2022-01-04", "close": 10.39, "volume": 164566.0}, {"date": "2022-01-05", "close": 10.32, "volume": 201842.0}, {"date": "2022-01-06", "close": 10.21, "volume": 149080.0}, {"date": "2022-01-07", "close": 10.01, "volume": 139563.0}, {"date": "2022-01-10", "close": 10.1, "volume": 277506.0}, {"date": "2022-01-11", "close": 10.35, "volume": 298942.0}, {"date": "2022-01-12", "close": 10.08, "volume": 167768.0}, {"date": "2022-01-13", "close": 10.1, "volume": 183408.0}, {"date": "2022-01-14", "close": 9.96, "volume": 230127.0}, {"date": "2022-01-18", "close": 9.75, "volume": 224724.0}, {"date": "2022-01-19", "close": 9.75, "volume": 192730.0}, {"date": "2022-01-20", "close": 9.58, "volume": 241041.0}, {"date": "2022-01-21", "close": 9.55, "volume": 483871.0}, {"date": "2022-01-24", "close": 9.58, "volume": 422887.0}, {"date": "2022-01-25", "close": 9.21, "volume": 423405.0}, {"date": "2022-01-26", "close": 9.01, "volume": 411404.0}, {"date": "2022-01-27", "close": 8.82, "volume": 407467.0}, {"date": "2022-01-28", "close": 8.84, "volume": 419159.0}, {"date": "2022-01-31", "close": 9.09, "volume": 434988.0}, {"date": "2022-02-01", "close": 9.01, "volume": 511546.0}, {"date": "2022-02-02", "close": 9.04, "volume": 498759.0}, {"date": "2022-02-03", "close": 8.91, "volume": 289703.0}, {"date": "2022-02-04", "close": 8.81, "volume": 260572.0}, {"date": "2022-02-07", "close": 8.72, "volume": 228024.0}, {"date": "2022-02-08", "close": 8.82, "volume": 252748.0}, {"date": "2022-02-09", "close": 9.02, "volume": 383490.0}, {"date": "2022-02-10", "close": 9.02, "volume": 522782.0}, {"date": "2022-02-11", "close": 9.1, "volume": 305988.0}, {"date": "2022-02-14", "close": 9.3, "volume": 521533.0}, {"date": "2022-02-15", "close": 10.0, "volume": 579183.0}, {"date": "2022-02-16", "close": 10.34, "volume": 390607.0}, {"date": "2022-02-17", "close": 10.23, "volume": 313370.0}, {"date": "2022-02-18", "close": 10.17, "volume": 231928.0}, {"date": "2022-02-22", "close": 10.23, "volume": 408668.0}, {"date": "2022-02-23", "close": 10.1, "volume": 227741.0}, {"date": "2022-02-24", "close": 10.13, "volume": 234950.0}, {"date": "2022-02-25", "close": 10.2, "volume": 233235.0}, {"date": "2022-02-28", "close": 9.99, "volume": 241294.0}, {"date": "2022-03-01", "close": 10.08, "volume": 438756.0}, {"date": "2022-03-02", "close": 10.44, "volume": 461898.0}, {"date": "2022-03-03", "close": 10.5, "volume": 245698.0}, {"date": "2022-03-04", "close": 10.36, "volume": 253076.0}, {"date": "2022-03-07", "close": 10.33, "volume": 360202.0}, {"date": "2022-03-08", "close": 10.05, "volume": 258552.0}, {"date": "2022-03-09", "close": 10.27, "volume": 110387.0}, {"date": "2022-03-10", "close": 10.2, "volume": 106364.0}, {"date": "2022-03-11", "close": 10.25, "volume": 119501.0}, {"date": "2022-03-14", "close": 10.24, "volume": 164095.0}, {"date": "2022-03-15", "close": 10.4, "volume": 210036.0}, {"date": "2022-03-16", "close": 10.55, "volume": 274842.0}, {"date": "2022-03-17", "close": 10.61, "volume": 221711.0}, {"date": "2022-03-18", "close": 10.78, "volume": 710020.0}, {"date": "2022-03-21", "close": 10.65, "volume": 129730.0}, {"date": "2022-03-22", "close": 10.46, "volume": 186271.0}, {"date": "2022-03-23", "close": 10.37, "volume": 115105.0}, {"date": "2022-03-24", "close": 10.25, "volume": 116046.0}, {"date": "2022-03-25", "close": 10.12, "volume": 143282.0}, {"date": "2022-03-28", "close": 10.01, "volume": 214945.0}, {"date": "2022-03-29", "close": 9.98, "volume": 287965.0}, {"date": "2022-03-30", "close": 9.83, "volume": 203369.0}, {"date": "2022-03-31", "close": 9.71, "volume": 218077.0}, {"date": "2022-04-01", "close": 9.63, "volume": 189316.0}, {"date": "2022-04-04", "close": 9.72, "volume": 256233.0}, {"date": "2022-04-05", "close": 9.45, "volume": 855638.0}, {"date": "2022-04-06", "close": 9.41, "volume": 224607.0}, {"date": "2022-04-07", "close": 9.35, "volume": 389303.0}, {"date": "2022-04-08", "close": 9.3, "volume": 205148.0}, {"date": "2022-04-11", "close": 9.22, "volume": 187919.0}, {"date": "2022-04-12", "close": 9.13, "volume": 101134.0}, {"date": "2022-04-13", "close": 9.13, "volume": 116678.0}, {"date": "2022-04-14", "close": 9.14, "volume": 178217.0}, {"date": "2022-04-18", "close": 9.11, "volume": 248767.0}, {"date": "2022-04-19", "close": 9.23, "volume": 279594.0}, {"date": "2022-04-20", "close": 9.2, "volume": 161031.0}, {"date": "2022-04-21", "close": 9.18, "volume": 156093.0}, {"date": "2022-04-22", "close": 8.98, "volume": 344453.0}, {"date": "2022-04-25", "close": 8.8, "volume": 517819.0}, {"date": "2022-04-26", "close": 8.49, "volume": 298656.0}, {"date": "2022-04-27", "close": 8.33, "volume": 296026.0}, {"date": "2022-04-28", "close": 8.25, "volume": 544002.0}, {"date": "2022-04-29", "close": 8.25, "volume": 320623.0}, {"date": "2022-05-02", "close": 8.16, "volume": 656200.0}, {"date": "2022-05-03", "close": 8.29, "volume": 432315.0}, {"date": "2022-05-04", "close": 8.39, "volume": 257679.0}, {"date": "2022-05-05", "close": 8.48, "volume": 712959.0}, {"date": "2022-05-06", "close": 8.45, "volume": 480222.0}, {"date": "2022-05-09", "close": 8.67, "volume": 1102362.0}, {"date": "2022-05-10", "close": 8.64, "volume": 407670.0}, {"date": "2022-05-11", "close": 8.13, "volume": 513702.0}, {"date": "2022-05-12", "close": 8.18, "volume": 381937.0}, {"date": "2022-05-13", "close": 8.18, "volume": 373447.0}, {"date": "2022-05-16", "close": 8.08, "volume": 291240.0}, {"date": "2022-05-17", "close": 8.32, "volume": 354207.0}, {"date": "2022-05-18", "close": 8.0, "volume": 467954.0}, {"date": "2022-05-19", "close": 7.99, "volume": 298544.0}, {"date": "2022-05-20", "close": 8.02, "volume": 358391.0}, {"date": "2022-05-23", "close": 8.16, "volume": 299301.0}, {"date": "2022-05-24", "close": 8.04, "volume": 368564.0}, {"date": "2022-05-25", "close": 8.23, "volume": 199078.0}, {"date": "2022-05-26", "close": 8.24, "volume": 213104.0}, {"date": "2022-05-27", "close": 8.43, "volume": 224494.0}, {"date": "2022-05-31", "close": 8.19, "volume": 289613.0}, {"date": "2022-06-01", "close": 7.94, "volume": 333299.0}, {"date": "2022-06-02", "close": 8.08, "volume": 313455.0}, {"date": "2022-06-03", "close": 7.97, "volume": 182971.0}, {"date": "2022-06-06", "close": 7.87, "volume": 266126.0}, {"date": "2022-06-07", "close": 7.89, "volume": 208750.0}, {"date": "2022-06-08", "close": 7.78, "volume": 149774.0}, {"date": "2022-06-09", "close": 7.83, "volume": 236726.0}, {"date": "2022-06-10", "close": 7.34, "volume": 559273.0}, {"date": "2022-06-13", "close": 7.17, "volume": 430515.0}, {"date": "2022-06-14", "close": 6.9, "volume": 277794.0}, {"date": "2022-06-15", "close": 6.92, "volume": 229214.0}, {"date": "2022-06-16", "close": 6.45, "volume": 520476.0}, {"date": "2022-06-17", "close": 6.65, "volume": 388493.0}, {"date": "2022-06-21", "close": 6.59, "volume": 209039.0}, {"date": "2022-06-22", "close": 6.58, "volume": 251603.0}, {"date": "2022-06-23", "close": 6.85, "volume": 246662.0}, {"date": "2022-06-24", "close": 6.85, "volume": 678566.0}, {"date": "2022-06-27", "close": 6.83, "volume": 193526.0}, {"date": "2022-06-28", "close": 6.72, "volume": 145287.0}, {"date": "2022-06-29", "close": 6.7, "volume": 194994.0}, {"date": "2022-06-30", "close": 6.85, "volume": 242628.0}, {"date": "2022-07-01", "close": 7.01, "volume": 228220.0}, {"date": "2022-07-05", "close": 7.09, "volume": 380949.0}, {"date": "2022-07-06", "close": 6.92, "volume": 248487.0}, {"date": "2022-07-07", "close": 7.12, "volume": 199753.0}, {"date": "2022-07-08", "close": 6.94, "volume": 231269.0}, {"date": "2022-07-11", "close": 6.82, "volume": 176042.0}, {"date": "2022-07-12", "close": 6.92, "volume": 180836.0}, {"date": "2022-07-13", "close": 6.89, "volume": 110319.0}, {"date": "2022-07-14", "close": 6.88, "volume": 97021.0}, {"date": "2022-07-15", "close": 7.06, "volume": 152323.0}, {"date": "2022-07-18", "close": 6.91, "volume": 112219.0}, {"date": "2022-07-19", "close": 7.1, "volume": 91256.0}, {"date": "2022-07-20", "close": 7.29, "volume": 204312.0}, {"date": "2022-07-21", "close": 7.35, "volume": 117813.0}, {"date": "2022-07-22", "close": 7.4, "volume": 126343.0}, {"date": "2022-07-25", "close": 7.46, "volume": 127365.0}, {"date": "2022-07-26", "close": 7.54, "volume": 235777.0}, {"date": "2022-07-27", "close": 7.53, "volume": 175962.0}, {"date": "2022-07-28", "close": 7.82, "volume": 198014.0}, {"date": "2022-07-29", "close": 7.91, "volume": 145673.0}, {"date": "2022-08-01", "close": 7.95, "volume": 140761.0}, {"date": "2022-08-02", "close": 7.99, "volume": 167139.0}, {"date": "2022-08-03", "close": 8.16, "volume": 276581.0}, {"date": "2022-08-04", "close": 8.26, "volume": 93024.0}, {"date": "2022-08-05", "close": 8.2, "volume": 99573.0}, {"date": "2022-08-08", "close": 8.3, "volume": 409720.0}, {"date": "2022-08-09", "close": 8.14, "volume": 409045.0}, {"date": "2022-08-10", "close": 8.49, "volume": 303093.0}, {"date": "2022-08-11", "close": 8.52, "volume": 477525.0}, {"date": "2022-08-12", "close": 8.68, "volume": 214569.0}, {"date": "2022-08-15", "close": 8.61, "volume": 88561.0}, {"date": "2022-08-16", "close": 8.64, "volume": 148096.0}, {"date": "2022-08-17", "close": 8.5, "volume": 192387.0}, {"date": "2022-08-18", "close": 8.44, "volume": 149520.0}, {"date": "2022-08-19", "close": 8.33, "volume": 234895.0}, {"date": "2022-08-22", "close": 8.13, "volume": 170846.0}, {"date": "2022-08-23", "close": 8.05, "volume": 227640.0}, {"date": "2022-08-24", "close": 8.21, "volume": 164106.0}, {"date": "2022-08-25", "close": 8.19, "volume": 96430.0}, {"date": "2022-08-26", "close": 7.97, "volume": 173037.0}, {"date": "2022-08-29", "close": 7.97, "volume": 129874.0}, {"date": "2022-08-30", "close": 7.9, "volume": 263398.0}, {"date": "2022-08-31", "close": 7.85, "volume": 137385.0}, {"date": "2022-09-01", "close": 7.79, "volume": 305074.0}, {"date": "2022-09-02", "close": 7.76, "volume": 151426.0}, {"date": "2022-09-06", "close": 7.86, "volume": 264894.0}, {"date": "2022-09-07", "close": 7.84, "volume": 272585.0}, {"date": "2022-09-08", "close": 7.85, "volume": 146383.0}, {"date": "2022-09-09", "close": 8.14, "volume": 177739.0}, {"date": "2022-09-12", "close": 8.16, "volume": 97206.0}, {"date": "2022-09-13", "close": 8.04, "volume": 212468.0}, {"date": "2022-09-14", "close": 8.25, "volume": 468321.0}, {"date": "2022-09-15", "close": 8.22, "volume": 375112.0}, {"date": "2022-09-16", "close": 8.3, "volume": 1101379.0}, {"date": "2022-09-19", "close": 8.43, "volume": 361047.0}, {"date": "2022-09-20", "close": 8.28, "volume": 515311.0}, {"date": "2022-09-21", "close": 8.24, "volume": 311120.0}, {"date": "2022-09-22", "close": 8.1, "volume": 428168.0}, {"date": "2022-09-23", "close": 7.67, "volume": 541398.0}, {"date": "2022-09-26", "close": 7.86, "volume": 657251.0}, {"date": "2022-09-27", "close": 7.84, "volume": 528468.0}, {"date": "2022-09-28", "close": 7.88, "volume": 202167.0}, {"date": "2022-09-29", "close": 7.73, "volume": 394413.0}, {"date": "2022-09-30", "close": 7.89, "volume": 191066.0}, {"date": "2022-10-03", "close": 8.05, "volume": 493221.0}, {"date": "2022-10-04", "close": 8.14, "volume": 365016.0}, {"date": "2022-10-05", "close": 8.0, "volume": 405188.0}, {"date": "2022-10-06", "close": 7.85, "volume": 632283.0}, {"date": "2022-10-07", "close": 7.55, "volume": 565948.0}, {"date": "2022-10-10", "close": 7.5, "volume": 605785.0}, {"date": "2022-10-11", "close": 7.3, "volume": 379345.0}, {"date": "2022-10-12", "close": 7.12, "volume": 253011.0}, {"date": "2022-10-13", "close": 7.27, "volume": 332707.0}, {"date": "2022-10-14", "close": 7.25, "volume": 274897.0}, {"date": "2022-10-17", "close": 7.4, "volume": 166773.0}, {"date": "2022-10-18", "close": 7.45, "volume": 203591.0}, {"date": "2022-10-19", "close": 7.46, "volume": 246504.0}, {"date": "2022-10-20", "close": 7.5, "volume": 185262.0}, {"date": "2022-10-21", "close": 7.67, "volume": 281295.0}, {"date": "2022-10-24", "close": 7.79, "volume": 246595.0}, {"date": "2022-10-25", "close": 7.95, "volume": 258762.0}, {"date": "2022-10-26", "close": 8.11, "volume": 85996.0}, {"date": "2022-10-27", "close": 8.12, "volume": 92476.0}, {"date": "2022-10-28", "close": 8.25, "volume": 166345.0}, {"date": "2022-10-31", "close": 8.27, "volume": 118753.0}, {"date": "2022-11-01", "close": 8.37, "volume": 199496.0}, {"date": "2022-11-02", "close": 8.23, "volume": 133395.0}, {"date": "2022-11-03", "close": 7.96, "volume": 97318.0}, {"date": "2022-11-04", "close": 7.99, "volume": 172276.0}, {"date": "2022-11-07", "close": 8.28, "volume": 291285.0}, {"date": "2022-11-08", "close": 8.0, "volume": 488055.0}, {"date": "2022-11-09", "close": 8.35, "volume": 364341.0}, {"date": "2022-11-10", "close": 8.82, "volume": 541473.0}, {"date": "2022-11-11", "close": 8.87, "volume": 466913.0}, {"date": "2022-11-14", "close": 8.76, "volume": 184379.0}, {"date": "2022-11-15", "close": 8.81, "volume": 225840.0}, {"date": "2022-11-16", "close": 8.7, "volume": 154512.0}, {"date": "2022-11-17", "close": 8.64, "volume": 106370.0}, {"date": "2022-11-18", "close": 8.7, "volume": 468696.0}, {"date": "2022-11-21", "close": 8.69, "volume": 209623.0}, {"date": "2022-11-22", "close": 8.8, "volume": 164578.0}, {"date": "2022-11-23", "close": 8.84, "volume": 75525.0}, {"date": "2022-11-25", "close": 8.85, "volume": 64028.0}, {"date": "2022-11-28", "close": 8.7, "volume": 213211.0}, {"date": "2022-11-29", "close": 8.86, "volume": 677203.0}, {"date": "2022-11-30", "close": 8.77, "volume": 223114.0}, {"date": "2022-12-01", "close": 8.81, "volume": 241354.0}, {"date": "2022-12-02", "close": 8.79, "volume": 148440.0}, {"date": "2022-12-05", "close": 8.72, "volume": 174579.0}, {"date": "2022-12-06", "close": 8.64, "volume": 257630.0}, {"date": "2022-12-07", "close": 8.55, "volume": 177176.0}, {"date": "2022-12-08", "close": 8.56, "volume": 86524.0}, {"date": "2022-12-09", "close": 8.61, "volume": 159120.0}, {"date": "2022-12-12", "close": 8.7, "volume": 224580.0}, {"date": "2022-12-13", "close": 8.61, "volume": 433333.0}, {"date": "2022-12-14", "close": 8.55, "volume": 159227.0}, {"date": "2022-12-15", "close": 8.38, "volume": 278031.0}, {"date": "2022-12-16", "close": 8.1, "volume": 1467300.0}, {"date": "2022-12-19", "close": 7.81, "volume": 280771.0}, {"date": "2022-12-20", "close": 7.94, "volume": 372584.0}, {"date": "2022-12-21", "close": 8.0, "volume": 287181.0}, {"date": "2022-12-22", "close": 7.72, "volume": 215834.0}, {"date": "2022-12-23", "close": 7.84, "volume": 244121.0}, {"date": "2022-12-27", "close": 7.72, "volume": 221343.0}, {"date": "2022-12-28", "close": 7.55, "volume": 241049.0}, {"date": "2022-12-29", "close": 7.73, "volume": 287367.0}, {"date": "2022-12-30", "close": 7.61, "volume": 170808.0}, {"date": "2023-01-03", "close": 7.66, "volume": 231520.0}, {"date": "2023-01-04", "close": 7.78, "volume": 220396.0}, {"date": "2023-01-05", "close": 7.66, "volume": 108451.0}, {"date": "2023-01-06", "close": 7.83, "volume": 185388.0}, {"date": "2023-01-09", "close": 7.82, "volume": 245352.0}, {"date": "2023-01-10", "close": 7.89, "volume": 136727.0}, {"date": "2023-01-11", "close": 8.06, "volume": 171356.0}, {"date": "2023-01-12", "close": 8.2, "volume": 115381.0}, {"date": "2023-01-13", "close": 8.2, "volume": 56981.0}, {"date": "2023-01-17", "close": 8.12, "volume": 102014.0}, {"date": "2023-01-18", "close": 8.22, "volume": 225457.0}, {"date": "2023-01-19", "close": 8.18, "volume": 131000.0}, {"date": "2023-01-20", "close": 8.46, "volume": 336845.0}, {"date": "2023-01-23", "close": 8.48, "volume": 122590.0}, {"date": "2023-01-24", "close": 8.51, "volume": 106900.0}, {"date": "2023-01-25", "close": 8.76, "volume": 353616.0}, {"date": "2023-01-26", "close": 8.87, "volume": 512473.0}, {"date": "2023-01-27", "close": 8.91, "volume": 225789.0}, {"date": "2023-01-30", "close": 8.89, "volume": 97447.0}, {"date": "2023-01-31", "close": 8.96, "volume": 137208.0}, {"date": "2023-02-01", "close": 9.12, "volume": 202972.0}, {"date": "2023-02-02", "close": 9.35, "volume": 221838.0}, {"date": "2023-02-03", "close": 9.4, "volume": 101221.0}, {"date": "2023-02-06", "close": 9.3, "volume": 106371.0}, {"date": "2023-02-07", "close": 9.39, "volume": 176442.0}, {"date": "2023-02-08", "close": 9.23, "volume": 152072.0}, {"date": "2023-02-09", "close": 9.19, "volume": 98745.0}, {"date": "2023-02-10", "close": 9.3, "volume": 73057.0}, {"date": "2023-02-13", "close": 9.4, "volume": 149932.0}, {"date": "2023-02-14", "close": 8.95, "volume": 372194.0}, {"date": "2023-02-15", "close": 8.45, "volume": 398696.0}, {"date": "2023-02-16", "close": 8.51, "volume": 304156.0}, {"date": "2023-02-17", "close": 8.64, "volume": 206426.0}, {"date": "2023-02-21", "close": 8.33, "volume": 151092.0}, {"date": "2023-02-22", "close": 8.29, "volume": 149809.0}, {"date": "2023-02-23", "close": 8.15, "volume": 80753.0}, {"date": "2023-02-24", "close": 8.09, "volume": 111083.0}, {"date": "2023-02-27", "close": 8.09, "volume": 171362.0}, {"date": "2023-02-28", "close": 8.23, "volume": 499610.0}, {"date": "2023-03-01", "close": 8.27, "volume": 151079.0}, {"date": "2023-03-02", "close": 8.24, "volume": 69106.0}, {"date": "2023-03-03", "close": 8.43, "volume": 128188.0}, {"date": "2023-03-06", "close": 8.38, "volume": 170367.0}, {"date": "2023-03-07", "close": 8.27, "volume": 86186.0}, {"date": "2023-03-08", "close": 8.42, "volume": 56678.0}, {"date": "2023-03-09", "close": 8.33, "volume": 141664.0}, {"date": "2023-03-10", "close": 8.11, "volume": 334492.0}, {"date": "2023-03-13", "close": 7.83, "volume": 443941.0}, {"date": "2023-03-14", "close": 7.76, "volume": 452108.0}, {"date": "2023-03-15", "close": 7.7, "volume": 343604.0}, {"date": "2023-03-16", "close": 7.8, "volume": 311148.0}, {"date": "2023-03-17", "close": 7.58, "volume": 1018391.0}, {"date": "2023-03-20", "close": 7.68, "volume": 160458.0}, {"date": "2023-03-21", "close": 7.84, "volume": 189437.0}, {"date": "2023-03-22", "close": 7.59, "volume": 155691.0}, {"date": "2023-03-23", "close": 7.51, "volume": 145032.0}, {"date": "2023-03-24", "close": 7.54, "volume": 108106.0}, {"date": "2023-03-27", "close": 7.57, "volume": 118515.0}, {"date": "2023-03-28", "close": 7.57, "volume": 73186.0}, {"date": "2023-03-29", "close": 7.59, "volume": 112826.0}, {"date": "2023-03-30", "close": 7.65, "volume": 47570.0}, {"date": "2023-03-31", "close": 7.81, "volume": 495494.0}, {"date": "2023-04-03", "close": 7.72, "volume": 180493.0}, {"date": "2023-04-04", "close": 7.52, "volume": 116862.0}, {"date": "2023-04-05", "close": 7.63, "volume": 178098.0}, {"date": "2023-04-06", "close": 7.67, "volume": 51863.0}, {"date": "2023-04-10", "close": 7.68, "volume": 108422.0}, {"date": "2023-04-11", "close": 7.79, "volume": 86019.0}, {"date": "2023-04-12", "close": 7.79, "volume": 54471.0}, {"date": "2023-04-13", "close": 7.98, "volume": 231706.0}, {"date": "2023-04-14", "close": 7.94, "volume": 58903.0}, {"date": "2023-04-17", "close": 8.01, "volume": 132353.0}, {"date": "2023-04-18", "close": 8.03, "volume": 49772.0}, {"date": "2023-04-19", "close": 8.02, "volume": 64957.0}, {"date": "2023-04-20", "close": 7.96, "volume": 87915.0}, {"date": "2023-04-21", "close": 8.01, "volume": 112486.0}, {"date": "2023-04-24", "close": 8.02, "volume": 41197.0}, {"date": "2023-04-25", "close": 7.91, "volume": 35487.0}, {"date": "2023-04-26", "close": 7.87, "volume": 176967.0}, {"date": "2023-04-27", "close": 8.08, "volume": 160956.0}, {"date": "2023-04-28", "close": 8.07, "volume": 314262.0}, {"date": "2023-05-01", "close": 8.0, "volume": 106792.0}, {"date": "2023-05-02", "close": 8.03, "volume": 295527.0}, {"date": "2023-05-03", "close": 7.75, "volume": 478060.0}, {"date": "2023-05-04", "close": 7.55, "volume": 130340.0}, {"date": "2023-05-05", "close": 7.84, "volume": 253929.0}, {"date": "2023-05-08", "close": 7.79, "volume": 172721.0}, {"date": "2023-05-09", "close": 7.68, "volume": 122713.0}, {"date": "2023-05-10", "close": 7.41, "volume": 392018.0}, {"date": "2023-05-11", "close": 7.15, "volume": 251719.0}, {"date": "2023-05-12", "close": 6.95, "volume": 481851.0}, {"date": "2023-05-15", "close": 6.98, "volume": 149396.0}, {"date": "2023-05-16", "close": 6.86, "volume": 227182.0}, {"date": "2023-05-17", "close": 7.11, "volume": 176138.0}, {"date": "2023-05-18", "close": 7.12, "volume": 103304.0}, {"date": "2023-05-19", "close": 7.12, "volume": 83475.0}, {"date": "2023-05-22", "close": 7.23, "volume": 62378.0}, {"date": "2023-05-23", "close": 7.18, "volume": 91474.0}, {"date": "2023-05-24", "close": 6.99, "volume": 237238.0}, {"date": "2023-05-25", "close": 7.03, "volume": 89753.0}, {"date": "2023-05-26", "close": 7.11, "volume": 112672.0}, {"date": "2023-05-30", "close": 7.05, "volume": 92360.0}, {"date": "2023-05-31", "close": 6.9, "volume": 216480.0}, {"date": "2023-06-01", "close": 6.96, "volume": 110742.0}, {"date": "2023-06-02", "close": 7.05, "volume": 201826.0}, {"date": "2023-06-05", "close": 7.02, "volume": 166566.0}, {"date": "2023-06-06", "close": 7.11, "volume": 239824.0}, {"date": "2023-06-07", "close": 7.18, "volume": 604026.0}, {"date": "2023-06-08", "close": 7.05, "volume": 102283.0}, {"date": "2023-06-09", "close": 7.01, "volume": 70147.0}, {"date": "2023-06-12", "close": 7.07, "volume": 371230.0}, {"date": "2023-06-13", "close": 7.22, "volume": 115162.0}, {"date": "2023-06-14", "close": 7.14, "volume": 228218.0}, {"date": "2023-06-15", "close": 7.19, "volume": 126177.0}, {"date": "2023-06-16", "close": 7.1, "volume": 930371.0}, {"date": "2023-06-20", "close": 7.15, "volume": 149694.0}, {"date": "2023-06-21", "close": 7.12, "volume": 94037.0}, {"date": "2023-06-22", "close": 7.29, "volume": 401963.0}, {"date": "2023-06-23", "close": 7.33, "volume": 914785.0}, {"date": "2023-06-26", "close": 7.41, "volume": 95815.0}, {"date": "2023-06-27", "close": 7.41, "volume": 272284.0}, {"date": "2023-06-28", "close": 7.57, "volume": 213020.0}, {"date": "2023-06-29", "close": 7.57, "volume": 138940.0}, {"date": "2023-06-30", "close": 7.54, "volume": 121910.0}, {"date": "2023-07-03", "close": 7.5, "volume": 60509.0}, {"date": "2023-07-05", "close": 7.42, "volume": 126181.0}, {"date": "2023-07-06", "close": 7.32, "volume": 140409.0}, {"date": "2023-07-07", "close": 7.34, "volume": 311539.0}, {"date": "2023-07-10", "close": 7.39, "volume": 68974.0}, {"date": "2023-07-11", "close": 7.45, "volume": 170781.0}, {"date": "2023-07-12", "close": 7.53, "volume": 126705.0}, {"date": "2023-07-13", "close": 7.7, "volume": 146181.0}, {"date": "2023-07-14", "close": 7.58, "volume": 109121.0}, {"date": "2023-07-17", "close": 7.61, "volume": 343524.0}, {"date": "2023-07-18", "close": 7.62, "volume": 134897.0}, {"date": "2023-07-19", "close": 7.68, "volume": 156611.0}, {"date": "2023-07-20", "close": 7.76, "volume": 142819.0}, {"date": "2023-07-21", "close": 7.88, "volume": 208566.0}, {"date": "2023-07-24", "close": 7.94, "volume": 79931.0}, {"date": "2023-07-25", "close": 7.9, "volume": 44321.0}, {"date": "2023-07-26", "close": 7.94, "volume": 65197.0}, {"date": "2023-07-27", "close": 7.81, "volume": 121316.0}, {"date": "2023-07-28", "close": 7.78, "volume": 67328.0}, {"date": "2023-07-31", "close": 7.85, "volume": 131356.0}, {"date": "2023-08-01", "close": 7.87, "volume": 52303.0}, {"date": "2023-08-02", "close": 7.88, "volume": 86016.0}, {"date": "2023-08-03", "close": 8.05, "volume": 134988.0}, {"date": "2023-08-04", "close": 7.96, "volume": 230887.0}, {"date": "2023-08-07", "close": 7.97, "volume": 65130.0}, {"date": "2023-08-08", "close": 7.8, "volume": 160301.0}, {"date": "2023-08-09", "close": 8.0, "volume": 175095.0}, {"date": "2023-08-10", "close": 8.23, "volume": 133792.0}, {"date": "2023-08-11", "close": 8.27, "volume": 99272.0}, {"date": "2023-08-14", "close": 8.18, "volume": 138297.0}, {"date": "2023-08-15", "close": 7.99, "volume": 137513.0}, {"date": "2023-08-16", "close": 7.82, "volume": 147153.0}, {"date": "2023-08-17", "close": 7.71, "volume": 82534.0}, {"date": "2023-08-18", "close": 7.67, "volume": 314210.0}, {"date": "2023-08-21", "close": 7.76, "volume": 85815.0}, {"date": "2023-08-22", "close": 7.67, "volume": 69151.0}, {"date": "2023-08-23", "close": 7.74, "volume": 159143.0}, {"date": "2023-08-24", "close": 7.71, "volume": 146328.0}, {"date": "2023-08-25", "close": 7.57, "volume": 80758.0}, {"date": "2023-08-28", "close": 7.65, "volume": 48853.0}, {"date": "2023-08-29", "close": 7.67, "volume": 52516.0}, {"date": "2023-08-30", "close": 7.82, "volume": 701034.0}, {"date": "2023-08-31", "close": 7.64, "volume": 125719.0}, {"date": "2023-09-01", "close": 7.77, "volume": 165419.0}, {"date": "2023-09-05", "close": 7.76, "volume": 82811.0}, {"date": "2023-09-06", "close": 7.69, "volume": 151708.0}, {"date": "2023-09-07", "close": 7.75, "volume": 365676.0}, {"date": "2023-09-08", "close": 7.88, "volume": 115958.0}, {"date": "2023-09-11", "close": 7.8, "volume": 159567.0}, {"date": "2023-09-12", "close": 8.01, "volume": 176688.0}, {"date": "2023-09-13", "close": 7.85, "volume": 129700.0}, {"date": "2023-09-14", "close": 7.9, "volume": 135389.0}, {"date": "2023-09-15", "close": 7.73, "volume": 640374.0}, {"date": "2023-09-18", "close": 7.88, "volume": 121514.0}, {"date": "2023-09-19", "close": 7.91, "volume": 69138.0}, {"date": "2023-09-20", "close": 7.81, "volume": 113540.0}, {"date": "2023-09-21", "close": 7.71, "volume": 68015.0}, {"date": "2023-09-22", "close": 7.67, "volume": 93943.0}, {"date": "2023-09-25", "close": 7.77, "volume": 70454.0}, {"date": "2023-09-26", "close": 7.72, "volume": 97367.0}, {"date": "2023-09-27", "close": 7.74, "volume": 138437.0}, {"date": "2023-09-28", "close": 7.76, "volume": 65618.0}, {"date": "2023-09-29", "close": 7.76, "volume": 92585.0}, {"date": "2023-10-02", "close": 7.62, "volume": 94193.0}, {"date": "2023-10-03", "close": 7.55, "volume": 78197.0}, {"date": "2023-10-04", "close": 7.59, "volume": 131762.0}, {"date": "2023-10-05", "close": 7.68, "volume": 118511.0}, {"date": "2023-10-06", "close": 7.67, "volume": 84412.0}, {"date": "2023-10-09", "close": 7.82, "volume": 224969.0}, {"date": "2023-10-10", "close": 7.75, "volume": 153676.0}, {"date": "2023-10-11", "close": 7.8, "volume": 75035.0}, {"date": "2023-10-12", "close": 7.78, "volume": 178063.0}, {"date": "2023-10-13", "close": 7.86, "volume": 127631.0}, {"date": "2023-10-16", "close": 8.05, "volume": 178248.0}, {"date": "2023-10-17", "close": 8.0, "volume": 149539.0}, {"date": "2023-10-18", "close": 7.92, "volume": 104096.0}, {"date": "2023-10-19", "close": 7.89, "volume": 99872.0}, {"date": "2023-10-20", "close": 7.78, "volume": 198550.0}, {"date": "2023-10-23", "close": 7.74, "volume": 115201.0}, {"date": "2023-10-24", "close": 7.86, "volume": 66893.0}, {"date": "2023-10-25", "close": 7.71, "volume": 88928.0}, {"date": "2023-10-26", "close": 7.84, "volume": 62598.0}, {"date": "2023-10-27", "close": 7.8, "volume": 110274.0}, {"date": "2023-10-30", "close": 7.88, "volume": 77138.0}, {"date": "2023-10-31", "close": 8.05, "volume": 230997.0}, {"date": "2023-11-01", "close": 8.17, "volume": 135933.0}, {"date": "2023-11-02", "close": 8.39, "volume": 230860.0}, {"date": "2023-11-03", "close": 8.45, "volume": 452775.0}, {"date": "2023-11-06", "close": 8.45, "volume": 140998.0}, {"date": "2023-11-07", "close": 8.47, "volume": 252038.0}, {"date": "2023-11-08", "close": 8.65, "volume": 189767.0}, {"date": "2023-11-09", "close": 8.61, "volume": 126859.0}, {"date": "2023-11-10", "close": 8.74, "volume": 228155.0}, {"date": "2023-11-13", "close": 8.59, "volume": 177004.0}, {"date": "2023-11-14", "close": 8.86, "volume": 251004.0}, {"date": "2023-11-15", "close": 8.59, "volume": 229644.0}, {"date": "2023-11-16", "close": 8.49, "volume": 487935.0}, {"date": "2023-11-17", "close": 8.43, "volume": 136933.0}, {"date": "2023-11-20", "close": 8.44, "volume": 195965.0}, {"date": "2023-11-21", "close": 8.36, "volume": 160622.0}, {"date": "2023-11-22", "close": 8.41, "volume": 539576.0}, {"date": "2023-11-24", "close": 8.46, "volume": 47337.0}, {"date": "2023-11-27", "close": 8.46, "volume": 115869.0}, {"date": "2023-11-28", "close": 8.23, "volume": 80193.0}, {"date": "2023-11-29", "close": 8.24, "volume": 93179.0}, {"date": "2023-11-30", "close": 8.07, "volume": 93705.0}, {"date": "2023-12-01", "close": 8.21, "volume": 112700.0}, {"date": "2023-12-04", "close": 8.35, "volume": 136598.0}, {"date": "2023-12-05", "close": 8.46, "volume": 105307.0}, {"date": "2023-12-06", "close": 8.54, "volume": 203200.0}, {"date": "2023-12-07", "close": 8.56, "volume": 130235.0}, {"date": "2023-12-08", "close": 8.66, "volume": 99856.0}, {"date": "2023-12-11", "close": 8.68, "volume": 176690.0}, {"date": "2023-12-12", "close": 8.71, "volume": 138898.0}, {"date": "2023-12-13", "close": 8.92, "volume": 503323.0}, {"date": "2023-12-14", "close": 8.91, "volume": 237804.0}, {"date": "2023-12-15", "close": 8.9, "volume": 1177788.0}, {"date": "2023-12-18", "close": 8.9, "volume": 168800.0}, {"date": "2023-12-19", "close": 8.9, "volume": 352550.0}, {"date": "2023-12-20", "close": 8.72, "volume": 211520.0}, {"date": "2023-12-21", "close": 8.9, "volume": 167798.0}, {"date": "2023-12-22", "close": 8.925, "volume": 142779.0}, {"date": "2023-12-26", "close": 9.05, "volume": 97624.0}, {"date": "2023-12-27", "close": 9.18, "volume": 277421.0}, {"date": "2023-12-28", "close": 9.07, "volume": 125564.0}, {"date": "2023-12-29", "close": 8.96, "volume": 223193.0}, {"date": "2024-01-02", "close": 8.62, "volume": 249159.0}, {"date": "2024-01-03", "close": 8.52, "volume": 251800.0}, {"date": "2024-01-04", "close": 8.53, "volume": 125102.0}, {"date": "2024-01-05", "close": 8.53, "volume": 247938.0}, {"date": "2024-01-08", "close": 8.57, "volume": 84308.0}, {"date": "2024-01-09", "close": 8.56, "volume": 97090.0}, {"date": "2024-01-10", "close": 8.65, "volume": 58044.0}, {"date": "2024-01-11", "close": 8.71, "volume": 82676.0}, {"date": "2024-01-12", "close": 8.71, "volume": 77103.0}, {"date": "2024-01-16", "close": 8.63, "volume": 58769.0}, {"date": "2024-01-17", "close": 8.64, "volume": 49532.0}, {"date": "2024-01-18", "close": 8.67, "volume": 76204.0}, {"date": "2024-01-19", "close": 8.66, "volume": 116024.0}, {"date": "2024-01-22", "close": 8.71, "volume": 271876.0}, {"date": "2024-01-23", "close": 8.665, "volume": 224879.0}, {"date": "2024-01-24", "close": 8.7, "volume": 82991.0}, {"date": "2024-01-25", "close": 8.76, "volume": 148674.0}, {"date": "2024-01-26", "close": 8.75, "volume": 112240.0}, {"date": "2024-01-29", "close": 8.83, "volume": 200164.0}, {"date": "2024-01-30", "close": 8.815, "volume": 56578.0}, {"date": "2024-01-31", "close": 8.69, "volume": 108368.0}, {"date": "2024-02-01", "close": 8.68, "volume": 131261.0}, {"date": "2024-02-02", "close": 8.6, "volume": 57135.0}, {"date": "2024-02-05", "close": 8.55, "volume": 79237.0}, {"date": "2024-02-06", "close": 8.57, "volume": 51281.0}, {"date": "2024-02-07", "close": 8.63, "volume": 76191.0}, {"date": "2024-02-08", "close": 8.7, "volume": 88886.0}, {"date": "2024-02-09", "close": 8.8, "volume": 157888.0}, {"date": "2024-02-12", "close": 8.84, "volume": 185154.0}, {"date": "2024-02-13", "close": 8.65, "volume": 346378.0}, {"date": "2024-02-14", "close": 8.44, "volume": 255061.0}, {"date": "2024-02-15", "close": 8.54, "volume": 409259.0}, {"date": "2024-02-16", "close": 8.84, "volume": 618898.0}, {"date": "2024-02-20", "close": 8.47, "volume": 245423.0}, {"date": "2024-02-21", "close": 8.62, "volume": 361879.0}, {"date": "2024-02-22", "close": 8.49, "volume": 635549.0}, {"date": "2024-02-23", "close": 8.44, "volume": 103260.0}, {"date": "2024-02-26", "close": 8.51, "volume": 99491.0}, {"date": "2024-02-27", "close": 8.46, "volume": 66189.0}, {"date": "2024-02-28", "close": 8.35, "volume": 130150.0}, {"date": "2024-02-29", "close": 8.47, "volume": 393642.0}, {"date": "2024-03-01", "close": 8.56, "volume": 507185.0}, {"date": "2024-03-04", "close": 8.45, "volume": 87131.0}, {"date": "2024-03-05", "close": 8.45, "volume": 123677.0}, {"date": "2024-03-06", "close": 8.515, "volume": 70257.0}, {"date": "2024-03-07", "close": 8.61, "volume": 231045.0}, {"date": "2024-03-08", "close": 8.67, "volume": 312949.0}, {"date": "2024-03-11", "close": 8.85, "volume": 191050.0}, {"date": "2024-03-12", "close": 8.69, "volume": 93040.0}, {"date": "2024-03-13", "close": 8.74, "volume": 150711.0}, {"date": "2024-03-14", "close": 8.75, "volume": 142985.0}, {"date": "2024-03-15", "close": 8.92, "volume": 476377.0}, {"date": "2024-03-18", "close": 8.8, "volume": 194479.0}, {"date": "2024-03-19", "close": 8.85, "volume": 99950.0}, {"date": "2024-03-20", "close": 8.99, "volume": 182993.0}, {"date": "2024-03-21", "close": 8.97, "volume": 346074.0}, {"date": "2024-03-22", "close": 9.04, "volume": 145551.0}, {"date": "2024-03-25", "close": 9.06, "volume": 136715.0}, {"date": "2024-03-26", "close": 9.22, "volume": 371190.0}, {"date": "2024-03-27", "close": 9.29, "volume": 177027.0}, {"date": "2024-03-28", "close": 9.66, "volume": 904196.0}, {"date": "2024-04-01", "close": 9.5, "volume": 206582.0}, {"date": "2024-04-02", "close": 9.33, "volume": 156674.0}, {"date": "2024-04-03", "close": 9.36, "volume": 169037.0}, {"date": "2024-04-04", "close": 9.34, "volume": 115596.0}, {"date": "2024-04-05", "close": 9.335, "volume": 63497.0}, {"date": "2024-04-08", "close": 9.39, "volume": 52869.0}, {"date": "2024-04-09", "close": 9.36, "volume": 58774.0}, {"date": "2024-04-10", "close": 9.27, "volume": 157261.0}, {"date": "2024-04-11", "close": 9.29, "volume": 82418.0}, {"date": "2024-04-12", "close": 9.43, "volume": 101441.0}, {"date": "2024-04-15", "close": 9.28, "volume": 89307.0}, {"date": "2024-04-16", "close": 9.39, "volume": 80070.0}, {"date": "2024-04-17", "close": 9.27, "volume": 154878.0}, {"date": "2024-04-18", "close": 9.28, "volume": 151599.0}, {"date": "2024-04-19", "close": 9.44, "volume": 93679.0}, {"date": "2024-04-22", "close": 9.42, "volume": 93706.0}, {"date": "2024-04-23", "close": 9.47, "volume": 131123.0}, {"date": "2024-04-24", "close": 9.47, "volume": 151193.0}, {"date": "2024-04-25", "close": 9.31, "volume": 93572.0}, {"date": "2024-04-26", "close": 9.34, "volume": 142543.0}, {"date": "2024-04-29", "close": 9.44, "volume": 73838.0}, {"date": "2024-04-30", "close": 9.44, "volume": 132975.0}, {"date": "2024-05-01", "close": 9.53, "volume": 98898.0}, {"date": "2024-05-02", "close": 9.62, "volume": 103943.0}, {"date": "2024-05-03", "close": 9.68, "volume": 61270.0}, {"date": "2024-05-06", "close": 9.78, "volume": 86069.0}, {"date": "2024-05-07", "close": 9.8, "volume": 108839.0}, {"date": "2024-05-08", "close": 10.12, "volume": 289425.0}, {"date": "2024-05-09", "close": 9.93, "volume": 176252.0}, {"date": "2024-05-10", "close": 9.6, "volume": 370283.0}, {"date": "2024-05-13", "close": 9.53, "volume": 215431.0}, {"date": "2024-05-14", "close": 9.85, "volume": 767343.0}, {"date": "2024-05-15", "close": 9.9, "volume": 268661.0}, {"date": "2024-05-16", "close": 9.86, "volume": 243301.0}, {"date": "2024-05-17", "close": 9.96, "volume": 135770.0}, {"date": "2024-05-20", "close": 9.84, "volume": 85744.0}, {"date": "2024-05-21", "close": 10.05, "volume": 132530.0}, {"date": "2024-05-22", "close": 9.89, "volume": 109972.0}, {"date": "2024-05-23", "close": 9.82, "volume": 102080.0}, {"date": "2024-05-24", "close": 10.005, "volume": 105090.0}, {"date": "2024-05-28", "close": 10.12, "volume": 185116.0}, {"date": "2024-05-29", "close": 10.01, "volume": 169846.0}, {"date": "2024-05-30", "close": 10.06, "volume": 108673.0}, {"date": "2024-05-31", "close": 10.05, "volume": 79699.0}, {"date": "2024-06-03", "close": 9.89, "volume": 148788.0}, {"date": "2024-06-04", "close": 9.86, "volume": 96936.0}, {"date": "2024-06-05", "close": 10.04, "volume": 144139.0}, {"date": "2024-06-06", "close": 9.89, "volume": 56980.0}, {"date": "2024-06-07", "close": 9.63, "volume": 105689.0}, {"date": "2024-06-10", "close": 9.56, "volume": 71583.0}, {"date": "2024-06-11", "close": 9.73, "volume": 116462.0}, {"date": "2024-06-12", "close": 9.79, "volume": 125836.0}, {"date": "2024-06-13", "close": 9.63, "volume": 75273.0}, {"date": "2024-06-14", "close": 9.44, "volume": 110986.0}, {"date": "2024-06-17", "close": 9.62, "volume": 70769.0}, {"date": "2024-06-18", "close": 9.73, "volume": 95245.0}, {"date": "2024-06-20", "close": 9.69, "volume": 63593.0}, {"date": "2024-06-21", "close": 9.69, "volume": 311002.0}, {"date": "2024-06-24", "close": 9.66, "volume": 96432.0}, {"date": "2024-06-25", "close": 9.67, "volume": 46579.0}, {"date": "2024-06-26", "close": 9.62, "volume": 72601.0}, {"date": "2024-06-27", "close": 9.62, "volume": 59556.0}, {"date": "2024-06-28", "close": 9.76, "volume": 816173.0}, {"date": "2024-07-01", "close": 9.7, "volume": 99751.0}, {"date": "2024-07-02", "close": 9.9, "volume": 54590.0}, {"date": "2024-07-03", "close": 9.79, "volume": 42642.0}, {"date": "2024-07-05", "close": 9.68, "volume": 71089.0}, {"date": "2024-07-08", "close": 9.93, "volume": 137231.0}, {"date": "2024-07-09", "close": 9.76, "volume": 104683.0}, {"date": "2024-07-10", "close": 10.01, "volume": 115916.0}, {"date": "2024-07-11", "close": 10.11, "volume": 215471.0}, {"date": "2024-07-12", "close": 10.37, "volume": 337320.0}, {"date": "2024-07-15", "close": 10.5, "volume": 314309.0}, {"date": "2024-07-16", "close": 10.76, "volume": 555752.0}, {"date": "2024-07-17", "close": 10.79, "volume": 219760.0}, {"date": "2024-07-18", "close": 10.78, "volume": 108464.0}, {"date": "2024-07-19", "close": 10.76, "volume": 82656.0}, {"date": "2024-07-22", "close": 10.79, "volume": 212877.0}, {"date": "2024-07-23", "close": 10.82, "volume": 244475.0}, {"date": "2024-07-24", "close": 10.8, "volume": 215877.0}, {"date": "2024-07-25", "close": 11.07, "volume": 220557.0}, {"date": "2024-07-26", "close": 11.04, "volume": 227507.0}, {"date": "2024-07-29", "close": 11.04, "volume": 185250.0}, {"date": "2024-07-30", "close": 11.15, "volume": 276780.0}, {"date": "2024-07-31", "close": 11.13, "volume": 196272.0}, {"date": "2024-08-01", "close": 10.97, "volume": 221390.0}, {"date": "2024-08-02", "close": 10.59, "volume": 448833.0}, {"date": "2024-08-05", "close": 10.31, "volume": 265098.0}, {"date": "2024-08-06", "close": 10.39, "volume": 265973.0}, {"date": "2024-08-07", "close": 10.4, "volume": 170740.0}, {"date": "2024-08-08", "close": 10.28, "volume": 188488.0}, {"date": "2024-08-09", "close": 10.35, "volume": 132942.0}, {"date": "2024-08-12", "close": 10.41, "volume": 92546.0}, {"date": "2024-08-13", "close": 10.65, "volume": 299503.0}, {"date": "2024-08-14", "close": 10.73, "volume": 163267.0}, {"date": "2024-08-15", "close": 10.89, "volume": 216135.0}, {"date": "2024-08-16", "close": 10.89, "volume": 113759.0}, {"date": "2024-08-19", "close": 10.85, "volume": 143956.0}, {"date": "2024-08-20", "close": 10.85, "volume": 86921.0}, {"date": "2024-08-21", "close": 10.94, "volume": 102014.0}, {"date": "2024-08-22", "close": 10.84, "volume": 88465.0}, {"date": "2024-08-23", "close": 10.87, "volume": 150234.0}, {"date": "2024-08-26", "close": 10.85, "volume": 322919.0}, {"date": "2024-08-27", "close": 10.88, "volume": 85251.0}, {"date": "2024-08-28", "close": 10.76, "volume": 76480.0}, {"date": "2024-08-29", "close": 10.8, "volume": 99850.0}, {"date": "2024-08-30", "close": 10.89, "volume": 79191.0}, {"date": "2024-09-03", "close": 10.71, "volume": 124753.0}, {"date": "2024-09-04", "close": 10.73, "volume": 120019.0}, {"date": "2024-09-05", "close": 10.7, "volume": 158998.0}, {"date": "2024-09-06", "close": 10.69, "volume": 200863.0}, {"date": "2024-09-09", "close": 10.69, "volume": 144923.0}, {"date": "2024-09-10", "close": 10.7, "volume": 123998.0}, {"date": "2024-09-11", "close": 10.74, "volume": 130652.0}, {"date": "2024-09-12", "close": 10.86, "volume": 160488.0}, {"date": "2024-09-13", "close": 11.06, "volume": 187171.0}, {"date": "2024-09-16", "close": 11.22, "volume": 308131.0}, {"date": "2024-09-17", "close": 11.45, "volume": 216963.0}, {"date": "2024-09-18", "close": 11.25, "volume": 188320.0}, {"date": "2024-09-19", "close": 11.36, "volume": 225596.0}, {"date": "2024-09-20", "close": 11.24, "volume": 507506.0}, {"date": "2024-09-23", "close": 11.49, "volume": 232384.0}, {"date": "2024-09-24", "close": 11.52, "volume": 132082.0}, {"date": "2024-09-25", "close": 11.49, "volume": 148596.0}, {"date": "2024-09-26", "close": 11.34, "volume": 116683.0}, {"date": "2024-09-27", "close": 11.45, "volume": 113996.0}, {"date": "2024-09-30", "close": 11.32, "volume": 126330.0}, {"date": "2024-10-01", "close": 11.26, "volume": 194427.0}, {"date": "2024-10-02", "close": 11.39, "volume": 63994.0}, {"date": "2024-10-03", "close": 11.22, "volume": 91457.0}, {"date": "2024-10-04", "close": 11.4, "volume": 146757.0}, {"date": "2024-10-07", "close": 11.36, "volume": 140836.0}, {"date": "2024-10-08", "close": 11.33, "volume": 106874.0}, {"date": "2024-10-09", "close": 11.28, "volume": 77600.0}, {"date": "2024-10-10", "close": 11.2, "volume": 120840.0}, {"date": "2024-10-11", "close": 11.22, "volume": 120780.0}, {"date": "2024-10-14", "close": 11.1, "volume": 194211.0}, {"date": "2024-10-15", "close": 11.14, "volume": 122881.0}, {"date": "2024-10-16", "close": 11.54, "volume": 177468.0}, {"date": "2024-10-17", "close": 11.47, "volume": 162884.0}, {"date": "2024-10-18", "close": 11.71, "volume": 474767.0}, {"date": "2024-10-21", "close": 11.72, "volume": 225918.0}, {"date": "2024-10-22", "close": 11.71, "volume": 245760.0}, {"date": "2024-10-23", "close": 11.61, "volume": 243191.0}, {"date": "2024-10-24", "close": 11.82, "volume": 246616.0}, {"date": "2024-10-25", "close": 11.7, "volume": 115431.0}, {"date": "2024-10-28", "close": 11.71, "volume": 120892.0}, {"date": "2024-10-29", "close": 11.72, "volume": 140389.0}, {"date": "2024-10-30", "close": 11.54, "volume": 164836.0}, {"date": "2024-10-31", "close": 11.54, "volume": 106613.0}, {"date": "2024-11-01", "close": 11.5, "volume": 119924.0}, {"date": "2024-11-04", "close": 11.47, "volume": 161014.0}, {"date": "2024-11-05", "close": 11.73, "volume": 216243.0}, {"date": "2024-11-06", "close": 12.25, "volume": 515423.0}, {"date": "2024-11-07", "close": 12.14, "volume": 412496.0}, {"date": "2024-11-08", "close": 11.86, "volume": 320097.0}, {"date": "2024-11-11", "close": 11.48, "volume": 460401.0}, {"date": "2024-11-12", "close": 11.86, "volume": 300351.0}, {"date": "2024-11-13", "close": 11.62, "volume": 359153.0}, {"date": "2024-11-14", "close": 11.61, "volume": 187643.0}, {"date": "2024-11-15", "close": 11.68, "volume": 226692.0}, {"date": "2024-11-18", "close": 11.79, "volume": 245654.0}, {"date": "2024-11-19", "close": 12.06, "volume": 352747.0}, {"date": "2024-11-20", "close": 12.43, "volume": 538322.0}, {"date": "2024-11-21", "close": 12.24, "volume": 766606.0}, {"date": "2024-11-22", "close": 12.33, "volume": 235991.0}, {"date": "2024-11-25", "close": 12.35, "volume": 311018.0}, {"date": "2024-11-26", "close": 12.45, "volume": 802417.0}, {"date": "2024-11-27", "close": 12.39, "volume": 204589.0}, {"date": "2024-11-29", "close": 12.41, "volume": 94685.0}, {"date": "2024-12-02", "close": 12.33, "volume": 473178.0}, {"date": "2024-12-03", "close": 12.46, "volume": 225847.0}, {"date": "2024-12-04", "close": 12.45, "volume": 320468.0}, {"date": "2024-12-05", "close": 12.37, "volume": 473090.0}, {"date": "2024-12-06", "close": 12.34, "volume": 134788.0}, {"date": "2024-12-09", "close": 12.16, "volume": 142307.0}, {"date": "2024-12-10", "close": 12.26, "volume": 129832.0}, {"date": "2024-12-11", "close": 12.38, "volume": 266119.0}, {"date": "2024-12-12", "close": 12.35, "volume": 139606.0}, {"date": "2024-12-13", "close": 12.45, "volume": 105358.0}, {"date": "2024-12-16", "close": 12.34, "volume": 368147.0}, {"date": "2024-12-17", "close": 12.22, "volume": 210081.0}, {"date": "2024-12-18", "close": 11.73, "volume": 288812.0}, {"date": "2024-12-19", "close": 11.87, "volume": 299016.0}, {"date": "2024-12-20", "close": 11.75, "volume": 805273.0}, {"date": "2024-12-23", "close": 12.14, "volume": 291302.0}, {"date": "2024-12-24", "close": 12.29, "volume": 274063.0}, {"date": "2024-12-26", "close": 12.26, "volume": 177638.0}, {"date": "2024-12-27", "close": 12.22, "volume": 193751.0}, {"date": "2024-12-30", "close": 12.44, "volume": 250008.0}, {"date": "2024-12-31", "close": 12.27, "volume": 236735.0}, {"date": "2025-01-02", "close": 12.49, "volume": 155592.0}, {"date": "2025-01-03", "close": 12.74, "volume": 390324.0}, {"date": "2025-01-06", "close": 12.56, "volume": 314480.0}, {"date": "2025-01-07", "close": 12.72, "volume": 260627.0}, {"date": "2025-01-08", "close": 12.86, "volume": 384952.0}, {"date": "2025-01-10", "close": 12.76, "volume": 546678.0}, {"date": "2025-01-13", "close": 12.76, "volume": 253368.0}, {"date": "2025-01-14", "close": 12.86, "volume": 225236.0}, {"date": "2025-01-15", "close": 12.92, "volume": 281964.0}, {"date": "2025-01-16", "close": 12.98, "volume": 367518.0}, {"date": "2025-01-17", "close": 12.99, "volume": 343321.0}, {"date": "2025-01-21", "close": 13.28, "volume": 723184.0}, {"date": "2025-01-22", "close": 13.47, "volume": 408044.0}, {"date": "2025-01-23", "close": 13.46, "volume": 717038.0}, {"date": "2025-01-24", "close": 13.44, "volume": 483458.0}, {"date": "2025-01-27", "close": 13.4, "volume": 367362.0}, {"date": "2025-01-28", "close": 13.53, "volume": 454222.0}, {"date": "2025-01-29", "close": 13.56, "volume": 262906.0}, {"date": "2025-01-30", "close": 13.46, "volume": 295615.0}, {"date": "2025-01-31", "close": 13.52, "volume": 383610.0}, {"date": "2025-02-03", "close": 13.42, "volume": 282994.0}, {"date": "2025-02-04", "close": 13.505, "volume": 514633.0}, {"date": "2025-02-05", "close": 13.58, "volume": 389202.0}, {"date": "2025-02-06", "close": 13.7, "volume": 249463.0}, {"date": "2025-02-07", "close": 13.56, "volume": 282515.0}, {"date": "2025-02-10", "close": 14.07, "volume": 744471.0}, {"date": "2025-02-11", "close": 13.72, "volume": 392060.0}, {"date": "2025-02-12", "close": 13.72, "volume": 418699.0}, {"date": "2025-02-13", "close": 13.75, "volume": 252424.0}, {"date": "2025-02-14", "close": 13.85, "volume": 394725.0}, {"date": "2025-02-18", "close": 14.15, "volume": 559553.0}, {"date": "2025-02-19", "close": 14.41, "volume": 508580.0}, {"date": "2025-02-20", "close": 14.35, "volume": 540829.0}, {"date": "2025-02-21", "close": 14.22, "volume": 465791.0}, {"date": "2025-02-24", "close": 14.1, "volume": 710657.0}, {"date": "2025-02-25", "close": 13.96, "volume": 591796.0}, {"date": "2025-02-26", "close": 13.9, "volume": 246194.0}, {"date": "2025-02-27", "close": 13.88, "volume": 216251.0}, {"date": "2025-02-28", "close": 14.12, "volume": 383598.0}, {"date": "2025-03-03", "close": 13.84, "volume": 265505.0}, {"date": "2025-03-04", "close": 13.36, "volume": 716881.0}, {"date": "2025-03-05", "close": 13.41, "volume": 425199.0}, {"date": "2025-03-06", "close": 12.93, "volume": 501980.0}, {"date": "2025-03-07", "close": 12.9, "volume": 368112.0}, {"date": "2025-03-10", "close": 12.64, "volume": 536503.0}, {"date": "2025-03-11", "close": 12.65, "volume": 538646.0}, {"date": "2025-03-12", "close": 12.81, "volume": 682909.0}, {"date": "2025-03-13", "close": 12.68, "volume": 387699.0}, {"date": "2025-03-14", "close": 12.89, "volume": 280251.0}, {"date": "2025-03-17", "close": 13.02, "volume": 286722.0}, {"date": "2025-03-18", "close": 13.26, "volume": 313367.0}, {"date": "2025-03-19", "close": 13.41, "volume": 380636.0}, {"date": "2025-03-20", "close": 13.31, "volume": 147126.0}, {"date": "2025-03-21", "close": 13.33, "volume": 859197.0}, {"date": "2025-03-24", "close": 13.42, "volume": 282451.0}, {"date": "2025-03-25", "close": 13.36, "volume": 523465.0}, {"date": "2025-03-26", "close": 13.34, "volume": 253517.0}, {"date": "2025-03-27", "close": 13.44, "volume": 248989.0}, {"date": "2025-03-28", "close": 13.25, "volume": 344274.0}, {"date": "2025-03-31", "close": 13.23, "volume": 441882.0}, {"date": "2025-04-01", "close": 13.31, "volume": 277241.0}, {"date": "2025-04-02", "close": 13.3, "volume": 434854.0}, {"date": "2025-04-03", "close": 12.89, "volume": 460605.0}, {"date": "2025-04-04", "close": 12.47, "volume": 610706.0}, {"date": "2025-04-07", "close": 12.47, "volume": 566038.0}, {"date": "2025-04-08", "close": 12.11, "volume": 818220.0}, {"date": "2025-04-09", "close": 12.56, "volume": 953297.0}, {"date": "2025-04-10", "close": 12.47, "volume": 586405.0}, {"date": "2025-04-11", "close": 12.64, "volume": 263782.0}, {"date": "2025-04-14", "close": 12.79, "volume": 381938.0}, {"date": "2025-04-15", "close": 12.61, "volume": 288596.0}, {"date": "2025-04-16", "close": 12.37, "volume": 526988.0}, {"date": "2025-04-17", "close": 12.32, "volume": 350311.0}, {"date": "2025-04-21", "close": 11.99, "volume": 531286.0}, {"date": "2025-04-22", "close": 12.28, "volume": 214493.0}, {"date": "2025-04-23", "close": 12.3, "volume": 331852.0}, {"date": "2025-04-24", "close": 12.42, "volume": 453285.0}, {"date": "2025-04-25", "close": 12.39, "volume": 257421.0}, {"date": "2025-04-28", "close": 12.44, "volume": 248997.0}, {"date": "2025-04-29", "close": 12.57, "volume": 743232.0}, {"date": "2025-04-30", "close": 12.54, "volume": 334986.0}, {"date": "2025-05-01", "close": 12.59, "volume": 325154.0}, {"date": "2025-05-02", "close": 12.75, "volume": 304685.0}, {"date": "2025-05-05", "close": 12.73, "volume": 279557.0}, {"date": "2025-05-06", "close": 12.63, "volume": 490395.0}, {"date": "2025-05-07", "close": 12.63, "volume": 723576.0}, {"date": "2025-05-08", "close": 12.335, "volume": 519371.0}, {"date": "2025-05-09", "close": 12.49, "volume": 374192.0}, {"date": "2025-05-12", "close": 12.62, "volume": 612991.0}, {"date": "2025-05-13", "close": 12.55, "volume": 563899.0}, {"date": "2025-05-14", "close": 12.51, "volume": 466113.0}, {"date": "2025-05-15", "close": 12.58, "volume": 396631.0}, {"date": "2025-05-16", "close": 12.57, "volume": 324028.0}, {"date": "2025-05-19", "close": 12.55, "volume": 352031.0}, {"date": "2025-05-20", "close": 12.53, "volume": 258361.0}, {"date": "2025-05-21", "close": 12.51, "volume": 537762.0}, {"date": "2025-05-22", "close": 12.27, "volume": 395311.0}, {"date": "2025-05-23", "close": 12.49, "volume": 717054.0}, {"date": "2025-05-27", "close": 12.855, "volume": 423590.0}, {"date": "2025-05-28", "close": 12.79, "volume": 442119.0}, {"date": "2025-05-29", "close": 12.82, "volume": 273249.0}, {"date": "2025-05-30", "close": 12.61, "volume": 562968.0}, {"date": "2025-06-02", "close": 12.49, "volume": 578347.0}, {"date": "2025-06-03", "close": 12.55, "volume": 506171.0}, {"date": "2025-06-04", "close": 12.48, "volume": 323583.0}, {"date": "2025-06-05", "close": 12.54, "volume": 434349.0}, {"date": "2025-06-06", "close": 12.5, "volume": 269704.0}, {"date": "2025-06-09", "close": 12.63, "volume": 348044.0}, {"date": "2025-06-10", "close": 12.44, "volume": 247269.0}, {"date": "2025-06-11", "close": 12.25, "volume": 298930.0}, {"date": "2025-06-12", "close": 12.24, "volume": 244786.0}, {"date": "2025-06-13", "close": 11.94, "volume": 797910.0}, {"date": "2025-06-16", "close": 11.82, "volume": 671724.0}, {"date": "2025-06-17", "close": 11.64, "volume": 865321.0}, {"date": "2025-06-18", "close": 11.55, "volume": 624009.0}, {"date": "2025-06-20", "close": 11.44, "volume": 1020098.0}, {"date": "2025-06-23", "close": 11.53, "volume": 507196.0}, {"date": "2025-06-24", "close": 11.5, "volume": 532426.0}, {"date": "2025-06-25", "close": 11.51, "volume": 429037.0}, {"date": "2025-06-26", "close": 11.48, "volume": 578276.0}, {"date": "2025-06-27", "close": 11.4, "volume": 1220754.0}, {"date": "2025-06-30", "close": 11.56, "volume": 1178716.0}, {"date": "2025-07-01", "close": 11.55, "volume": 489115.0}, {"date": "2025-07-02", "close": 11.5, "volume": 327738.0}, {"date": "2025-07-03", "close": 11.62, "volume": 276782.0}, {"date": "2025-07-07", "close": 11.65, "volume": 404980.0}, {"date": "2025-07-08", "close": 11.54, "volume": 476040.0}, {"date": "2025-07-09", "close": 11.61, "volume": 288309.0}, {"date": "2025-07-10", "close": 11.79, "volume": 551813.0}, {"date": "2025-07-11", "close": 11.77, "volume": 633160.0}, {"date": "2025-07-14", "close": 11.79, "volume": 494823.0}, {"date": "2025-07-15", "close": 11.64, "volume": 380759.0}, {"date": "2025-07-16", "close": 11.85, "volume": 518196.0}, {"date": "2025-07-17", "close": 12.0, "volume": 689623.0}, {"date": "2025-07-18", "close": 11.81, "volume": 335056.0}, {"date": "2025-07-21", "close": 11.82, "volume": 438138.0}, {"date": "2025-07-22", "close": 12.03, "volume": 566433.0}, {"date": "2025-07-23", "close": 12.11, "volume": 425672.0}, {"date": "2025-07-24", "close": 12.2, "volume": 449007.0}, {"date": "2025-07-25", "close": 12.19, "volume": 376480.0}, {"date": "2025-07-28", "close": 11.88, "volume": 270628.0}, {"date": "2025-07-29", "close": 11.93, "volume": 277103.0}, {"date": "2025-07-30", "close": 11.86, "volume": 294015.0}, {"date": "2025-07-31", "close": 11.79, "volume": 393475.0}, {"date": "2025-08-01", "close": 11.67, "volume": 489586.0}, {"date": "2025-08-04", "close": 11.96, "volume": 315335.0}, {"date": "2025-08-05", "close": 11.94, "volume": 509591.0}, {"date": "2025-08-06", "close": 11.77, "volume": 520827.0}, {"date": "2025-08-07", "close": 12.0, "volume": 508623.0}, {"date": "2025-08-08", "close": 12.59, "volume": 1478880.0}, {"date": "2025-08-11", "close": 12.91, "volume": 1822365.0}, {"date": "2025-08-12", "close": 13.03, "volume": 686761.0}, {"date": "2025-08-13", "close": 13.0, "volume": 475128.0}, {"date": "2025-08-14", "close": 12.99, "volume": 432000.0}, {"date": "2025-08-15", "close": 12.89, "volume": 694593.0}, {"date": "2025-08-18", "close": 12.91, "volume": 568976.0}, {"date": "2025-08-19", "close": 12.86, "volume": 717687.0}, {"date": "2025-08-20", "close": 12.86, "volume": 466253.0}, {"date": "2025-08-21", "close": 12.92, "volume": 341446.0}, {"date": "2025-08-22", "close": 13.05, "volume": 545098.0}, {"date": "2025-08-25", "close": 12.94, "volume": 358547.0}, {"date": "2025-08-26", "close": 12.98, "volume": 317838.0}, {"date": "2025-08-27", "close": 13.05, "volume": 394645.0}, {"date": "2025-08-28", "close": 13.03, "volume": 300338.0}, {"date": "2025-08-29", "close": 12.96, "volume": 247894.0}, {"date": "2025-09-02", "close": 12.85, "volume": 546852.0}, {"date": "2025-09-03", "close": 12.67, "volume": 465291.0}, {"date": "2025-09-04", "close": 12.72, "volume": 643370.0}, {"date": "2025-09-05", "close": 12.77, "volume": 375893.0}, {"date": "2025-09-08", "close": 12.82, "volume": 406002.0}, {"date": "2025-09-09", "close": 12.74, "volume": 475125.0}, {"date": "2025-09-10", "close": 12.8, "volume": 344179.0}, {"date": "2025-09-11", "close": 12.85, "volume": 620585.0}, {"date": "2025-09-12", "close": 12.88, "volume": 325299.0}, {"date": "2025-09-15", "close": 12.96, "volume": 739083.0}, {"date": "2025-09-16", "close": 12.95, "volume": 487369.0}, {"date": "2025-09-17", "close": 12.88, "volume": 1565942.0}, {"date": "2025-09-18", "close": 13.12, "volume": 683357.0}, {"date": "2025-09-19", "close": 12.96, "volume": 1919159.0}, {"date": "2025-09-22", "close": 12.88, "volume": 557217.0}, {"date": "2025-09-23", "close": 12.88, "volume": 586812.0}, {"date": "2025-09-24", "close": 12.5, "volume": 409467.0}, {"date": "2025-09-25", "close": 12.39, "volume": 769031.0}, {"date": "2025-09-26", "close": 12.27, "volume": 583259.0}, {"date": "2025-09-29", "close": 12.07, "volume": 561498.0}, {"date": "2025-09-30", "close": 12.07, "volume": 519831.0}, {"date": "2025-10-01", "close": 11.78, "volume": 748154.0}, {"date": "2025-10-02", "close": 11.84, "volume": 622671.0}, {"date": "2025-10-03", "close": 11.98, "volume": 1411857.0}, {"date": "2025-10-06", "close": 11.92, "volume": 602029.0}, {"date": "2025-10-07", "close": 11.76, "volume": 572053.0}, {"date": "2025-10-08", "close": 11.63, "volume": 860291.0}, {"date": "2025-10-09", "close": 11.58, "volume": 608777.0}, {"date": "2025-10-10", "close": 11.45, "volume": 706456.0}, {"date": "2025-10-13", "close": 11.48, "volume": 550660.0}, {"date": "2025-10-14", "close": 11.55, "volume": 574649.0}, {"date": "2025-10-15", "close": 11.6, "volume": 876606.0}, {"date": "2025-10-16", "close": 11.49, "volume": 1301214.0}, {"date": "2025-10-17", "close": 11.49, "volume": 830493.0}, {"date": "2025-10-20", "close": 11.61, "volume": 778752.0}, {"date": "2025-10-21", "close": 11.68, "volume": 854326.0}, {"date": "2025-10-22", "close": 11.74, "volume": 786703.0}, {"date": "2025-10-23", "close": 11.66, "volume": 624234.0}, {"date": "2025-10-24", "close": 11.71, "volume": 591739.0}, {"date": "2025-10-27", "close": 11.7, "volume": 955738.0}, {"date": "2025-10-28", "close": 11.61, "volume": 460135.0}, {"date": "2025-10-29", "close": 11.55, "volume": 758492.0}, {"date": "2025-10-30", "close": 11.55, "volume": 840610.0}, {"date": "2025-10-31", "close": 11.51, "volume": 632410.0}, {"date": "2025-11-03", "close": 11.5, "volume": 510420.0}, {"date": "2025-11-04", "close": 11.49, "volume": 701329.0}, {"date": "2025-11-05", "close": 11.63, "volume": 940075.0}, {"date": "2025-11-06", "close": 11.69, "volume": 1018921.0}, {"date": "2025-11-07", "close": 11.7, "volume": 1022817.0}, {"date": "2025-11-10", "close": 11.7, "volume": 678234.0}, {"date": "2025-11-11", "close": 11.64, "volume": 916130.0}, {"date": "2025-11-12", "close": 11.54, "volume": 823614.0}, {"date": "2025-11-13", "close": 11.5, "volume": 1675504.0}, {"date": "2025-11-14", "close": 11.5, "volume": 1179761.0}, {"date": "2025-11-17", "close": 11.19, "volume": 792769.0}, {"date": "2025-11-18", "close": 11.11, "volume": 1097452.0}, {"date": "2025-11-19", "close": 11.1, "volume": 880186.0}, {"date": "2025-11-20", "close": 10.72, "volume": 1257696.0}, {"date": "2025-11-21", "close": 10.65, "volume": 1344976.0}, {"date": "2025-11-24", "close": 10.44, "volume": 1522994.0}, {"date": "2025-11-25", "close": 10.68, "volume": 1173171.0}, {"date": "2025-11-26", "close": 10.9, "volume": 1512557.0}, {"date": "2025-11-28", "close": 10.98, "volume": 422227.0}, {"date": "2025-12-01", "close": 10.81, "volume": 814781.0}, {"date": "2025-12-02", "close": 10.82, "volume": 842696.0}, {"date": "2025-12-03", "close": 11.01, "volume": 961791.0}, {"date": "2025-12-04", "close": 11.2, "volume": 917562.0}, {"date": "2025-12-05", "close": 10.78, "volume": 937378.0}, {"date": "2025-12-08", "close": 10.93, "volume": 915970.0}, {"date": "2025-12-09", "close": 11.14, "volume": 656886.0}, {"date": "2025-12-10", "close": 11.43, "volume": 816819.0}, {"date": "2025-12-11", "close": 11.61, "volume": 571724.0}, {"date": "2025-12-12", "close": 11.68, "volume": 1098566.0}, {"date": "2025-12-15", "close": 11.68, "volume": 793487.0}, {"date": "2025-12-16", "close": 11.68, "volume": 558726.0}, {"date": "2025-12-17", "close": 11.6, "volume": 525594.0}, {"date": "2025-12-18", "close": 11.65, "volume": 479963.0}, {"date": "2025-12-19", "close": 11.32, "volume": 1758769.0}, {"date": "2025-12-22", "close": 11.43, "volume": 377576.0}, {"date": "2025-12-23", "close": 11.52, "volume": 588101.0}, {"date": "2025-12-24", "close": 11.53, "volume": 295580.0}, {"date": "2025-12-26", "close": 11.45, "volume": 355441.0}, {"date": "2025-12-29", "close": 11.4, "volume": 261577.0}, {"date": "2025-12-30", "close": 11.41, "volume": 376135.0}, {"date": "2025-12-31", "close": 11.32, "volume": 408719.0}, {"date": "2026-01-02", "close": 11.3, "volume": 418579.0}, {"date": "2026-01-05", "close": 11.6, "volume": 465127.0}, {"date": "2026-01-06", "close": 11.84, "volume": 489521.0}, {"date": "2026-01-07", "close": 11.64, "volume": 480989.0}, {"date": "2026-01-08", "close": 11.6, "volume": 467236.0}, {"date": "2026-01-09", "close": 11.63, "volume": 417532.0}, {"date": "2026-01-12", "close": 11.59, "volume": 357380.0}, {"date": "2026-01-13", "close": 11.47, "volume": 529802.0}, {"date": "2026-01-14", "close": 11.61, "volume": 503532.0}, {"date": "2026-01-15", "close": 11.68, "volume": 955754.0}, {"date": "2026-01-16", "close": 11.73, "volume": 568940.0}, {"date": "2026-01-20", "close": 11.63, "volume": 442758.0}, {"date": "2026-01-21", "close": 11.77, "volume": 644608.0}, {"date": "2026-01-22", "close": 11.87, "volume": 728981.0}, {"date": "2026-01-23", "close": 11.4, "volume": 395903.0}, {"date": "2026-01-26", "close": 11.29, "volume": 353800.0}, {"date": "2026-01-27", "close": 11.37, "volume": 448661.0}, {"date": "2026-01-28", "close": 11.22, "volume": 500649.0}, {"date": "2026-01-29", "close": 11.31, "volume": 384395.0}, {"date": "2026-01-30", "close": 11.32, "volume": 418525.0}, {"date": "2026-02-02", "close": 11.41, "volume": 341817.0}, {"date": "2026-02-03", "close": 10.59, "volume": 571075.0}, {"date": "2026-02-04", "close": 10.51, "volume": 527943.0}, {"date": "2026-02-05", "close": 9.9, "volume": 623615.0}, {"date": "2026-02-06", "close": 9.89, "volume": 571860.0}, {"date": "2026-02-09", "close": 9.9, "volume": 793954.0}, {"date": "2026-02-10", "close": 11.3, "volume": 1607624.0}, {"date": "2026-02-11", "close": 11.46, "volume": 1221595.0}, {"date": "2026-02-12", "close": 11.29, "volume": 1221428.0}, {"date": "2026-02-13", "close": 12.04, "volume": 1355987.0}, {"date": "2026-02-17", "close": 11.71, "volume": 757978.0}, {"date": "2026-02-18", "close": 11.85, "volume": 414310.0}, {"date": "2026-02-19", "close": 11.65, "volume": 536734.0}, {"date": "2026-02-20", "close": 11.71, "volume": 662599.0}, {"date": "2026-02-23", "close": 11.47, "volume": 640458.0}, {"date": "2026-02-24", "close": 11.61, "volume": 520446.0}, {"date": "2026-02-25", "close": 11.85, "volume": 392955.0}, {"date": "2026-02-26", "close": 11.9, "volume": 557669.0}, {"date": "2026-02-27", "close": 11.58, "volume": 796109.0}, {"date": "2026-03-02", "close": 11.7, "volume": 711238.0}, {"date": "2026-03-03", "close": 11.5, "volume": 836912.0}, {"date": "2026-03-04", "close": 11.67, "volume": 601491.0}, {"date": "2026-03-05", "close": 11.75, "volume": 488894.0}, {"date": "2026-03-06", "close": 11.27, "volume": 625827.0}, {"date": "2026-03-09", "close": 11.22, "volume": 643709.0}, {"date": "2026-03-10", "close": 11.55, "volume": 1281158.0}, {"date": "2026-03-11", "close": 11.38, "volume": 859372.0}, {"date": "2026-03-12", "close": 10.41, "volume": 900336.0}, {"date": "2026-03-13", "close": 10.35, "volume": 1058953.0}, {"date": "2026-03-16", "close": 10.28, "volume": 517611.0}, {"date": "2026-03-17", "close": 10.33, "volume": 703534.0}, {"date": "2026-03-18", "close": 10.2, "volume": 550121.0}, {"date": "2026-03-19", "close": 10.07, "volume": 818242.0}, {"date": "2026-03-20", "close": 9.69, "volume": 2642415.0}, {"date": "2026-03-23", "close": 9.96, "volume": 739793.0}, {"date": "2026-03-24", "close": 9.69, "volume": 1191403.0}, {"date": "2026-03-25", "close": 9.75, "volume": 872736.0}, {"date": "2026-03-26", "close": 9.65, "volume": 531218.0}, {"date": "2026-03-27", "close": 9.45, "volume": 510191.0}, {"date": "2026-03-30", "close": 9.68, "volume": 529010.0}, {"date": "2026-03-31", "close": 9.8, "volume": 502649.0}, {"date": "2026-04-01", "close": 9.75, "volume": 450423.0}, {"date": "2026-04-02", "close": 9.7, "volume": 330468.0}, {"date": "2026-04-06", "close": 9.67, "volume": 436032.0}, {"date": "2026-04-07", "close": 9.5, "volume": 470870.0}, {"date": "2026-04-08", "close": 9.97, "volume": 715646.0}, {"date": "2026-04-09", "close": 9.79, "volume": 721861.0}, {"date": "2026-04-10", "close": 9.72, "volume": 420414.0}, {"date": "2026-04-13", "close": 10.04, "volume": 382196.0}, {"date": "2026-04-14", "close": 10.51, "volume": 546170.0}, {"date": "2026-04-15", "close": 10.88, "volume": 371465.0}, {"date": "2026-04-16", "close": 10.62, "volume": 335777.0}, {"date": "2026-04-17", "close": 10.94, "volume": 416000.0}, {"date": "2026-04-20", "close": 10.94, "volume": 234207.0}, {"date": "2026-04-21", "close": 10.81, "volume": 316740.0}, {"date": "2026-04-22", "close": 10.85, "volume": 256180.0}, {"date": "2026-04-23", "close": 10.81, "volume": 254219.0}, {"date": "2026-04-24", "close": 10.8, "volume": 300539.0}, {"date": "2026-04-27", "close": 10.82, "volume": 511292.0}, {"date": "2026-04-28", "close": 10.9, "volume": 263695.0}, {"date": "2026-04-29", "close": 10.72, "volume": 319652.0}, {"date": "2026-04-30", "close": 10.92, "volume": 263825.0}, {"date": "2026-05-01", "close": 10.94, "volume": 339424.0}, {"date": "2026-05-04", "close": 11.06, "volume": 314998.0}, {"date": "2026-05-05", "close": 11.26, "volume": 339346.0}, {"date": "2026-05-06", "close": 11.28, "volume": 437175.0}, {"date": "2026-05-07", "close": 11.16, "volume": 693788.0}, {"date": "2026-05-08", "close": 11.36, "volume": 472123.0}, {"date": "2026-05-11", "close": 11.36, "volume": 492823.0}, {"date": "2026-05-12", "close": 11.19, "volume": 476426.0}, {"date": "2026-05-13", "close": 10.87, "volume": 548129.0}, {"date": "2026-05-14", "close": 11.08, "volume": 511702.0}, {"date": "2026-05-15", "close": 10.65, "volume": 229153.0}, {"date": "2026-05-18", "close": 10.77, "volume": 335603.0}, {"date": "2026-05-19", "close": 10.51, "volume": 238099.0}, {"date": "2026-05-20", "close": 10.43, "volume": 273631.0}, {"date": "2026-05-21", "close": 10.65, "volume": 352280.0}, {"date": "2026-05-22", "close": 10.56, "volume": 255267.0}, {"date": "2026-05-26", "close": 10.89, "volume": 364312.0}, {"date": "2026-05-27", "close": 10.79, "volume": 236276.0}, {"date": "2026-05-28", "close": 10.77, "volume": 242582.0}, {"date": "2026-05-29", "close": 10.63, "volume": 283014.0}, {"date": "2026-06-01", "close": 10.75, "volume": 394327.0}, {"date": "2026-06-02", "close": 10.51, "volume": 391289.0}, {"date": "2026-06-03", "close": 9.98, "volume": 543246.0}, {"date": "2026-06-04", "close": 10.66, "volume": 665370.0}, {"date": "2026-06-05", "close": 10.71, "volume": 533809.0}, {"date": "2026-06-08", "close": 10.85, "volume": 535850.0}, {"date": "2026-06-09", "close": 11.32, "volume": 694603.0}, {"date": "2026-06-10", "close": 11.23, "volume": 566772.0}, {"date": "2026-06-11", "close": 11.35, "volume": 381304.0}, {"date": "2026-06-12", "close": 11.35, "volume": 419245.0}, {"date": "2026-06-15", "close": 11.41, "volume": 416501.0}, {"date": "2026-06-16", "close": 11.68, "volume": 517305.0}, {"date": "2026-06-17", "close": 11.65, "volume": 437864.0}, {"date": "2026-06-18", "close": 12.05, "volume": 952652.0}, {"date": "2026-06-22", "close": 12.13, "volume": 357846.0}, {"date": "2026-06-23", "close": 12.27, "volume": 641013.0}, {"date": "2026-06-24", "close": 12.26, "volume": 494821.0}, {"date": "2026-06-25", "close": 12.25, "volume": 449311.0}, {"date": "2026-06-26", "close": 12.34, "volume": 1738902.0}, {"date": "2026-06-29", "close": 12.19, "volume": 647318.0}, {"date": "2026-06-30", "close": 12.3, "volume": 440929.0}, {"date": "2026-07-01", "close": 12.71, "volume": 539473.0}, {"date": "2026-07-02", "close": 12.91, "volume": 318227.0}, {"date": "2026-07-06", "close": 13.61, "volume": 472444.0}, {"date": "2026-07-07", "close": 13.36, "volume": 311356.0}, {"date": "2026-07-08", "close": 13.45, "volume": 371556.0}, {"date": "2026-07-09", "close": 13.74, "volume": 277462.0}, {"date": "2026-07-10", "close": 13.68, "volume": 308407.0}, {"date": "2026-07-13", "close": 13.6, "volume": 344927.0}, {"date": "2026-07-14", "close": 13.81, "volume": 576258.0}, {"date": "2026-07-15", "close": 13.73, "volume": 701298.0}, {"date": "2026-07-16", "close": 13.5, "volume": 1019066.0}, {"date": "2026-07-17", "close": 12.9, "volume": 1246332.0}, {"date": "2026-07-20", "close": 12.8, "volume": 900700.0}, {"date": "2026-07-21", "close": 12.675, "volume": 416779.0}, {"date": "2026-07-22", "close": 11.99, "volume": 675891.0}, {"date": "2026-07-23", "close": 11.79, "volume": 1021073.0}, {"date": "2026-07-24", "close": 12.2, "volume": 456238.0}, {"date": "2026-07-27", "close": 12.52, "volume": 407209.0}, {"date": "2026-07-28", "close": 12.34, "volume": 240207.0}, {"date": "2026-07-29", "close": 12.2, "volume": 406142.0}, {"date": "2026-07-30", "close": 12.43, "volume": 404729.0}, {"date": "2026-07-31", "close": 12.48, "volume": 314254.0}, {"date": "2026-08-03", "close": 13.17, "volume": 648836.0}, {"date": "2026-08-04", "close": 13.52, "volume": 465047.0}, {"date": "2026-08-05", "close": 13.43, "volume": 426331.0}, {"date": "2026-08-06", "close": 13.48, "volume": 303122.0}, {"date": "2026-08-07", "close": 13.58, "volume": 308517.0}, {"date": "2026-08-10", "close": 13.82, "volume": 463734.0}, {"date": "2026-08-11", "close": 13.98, "volume": 972601.0}, {"date": "2026-08-12", "close": 13.92, "volume": 380766.0}, {"date": "2026-08-13", "close": 14.05, "volume": 893561.0}, {"date": "2026-08-14", "close": 13.86, "volume": 407605.0}, {"date": "2026-08-17", "close": 13.7, "volume": 373888.0}, {"date": "2026-08-18", "close": 13.66, "volume": 252509.0}, {"date": "2026-08-19", "close": 13.78, "volume": 454050.0}, {"date": "2026-08-20", "close": 13.47, "volume": 253961.0}, {"date": "2026-08-21", "close": 13.73, "volume": 800446.0}, {"date": "2026-08-24", "close": 13.65, "volume": 266311.0}, {"date": "2026-08-25", "close": 13.52, "volume": 302599.0}, {"date": "2026-08-26", "close": 13.56, "volume": 220396.0}, {"date": "2026-08-27", "close": 13.68, "volume": 489186.0}, {"date": "2026-08-28", "close": 13.72, "volume": 864053.0}, {"date": "2026-08-31", "close": 13.79, "volume": 473163.0}, {"date": "2026-09-01", "close": 13.3, "volume": 354029.0}, {"date": "2026-09-02", "close": 13.08, "volume": 592527.0}, {"date": "2026-09-03", "close": 13.35, "volume": 443600.0}, {"date": "2026-09-04", "close": 13.27, "volume": 309391.0}, {"date": "2026-09-08", "close": 13.18, "volume": 247804.0}, {"date": "2026-09-09", "close": 12.9, "volume": 349441.0}, {"date": "2026-09-10", "close": 12.78, "volume": 257455.0}, {"date": "2026-09-11", "close": 12.84, "volume": 303730.0}, {"date": "2026-09-14", "close": 12.64, "volume": 291612.0}, {"date": "2026-09-15", "close": 12.76, "volume": 519834.0}, {"date": "2026-09-16", "close": 12.68, "volume": 511130.0}, {"date": "2026-09-17", "close": 12.93, "volume": 366172.0}, {"date": "2026-09-18", "close": 13.14, "volume": 1694431.0}], "refreshing": true}