{"ticker": "LADR", "overview": {"cik": "1577670", "ticker": "LADR", "name": "Ladder Capital Corp", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001577670-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001577670-26-000032", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-15", "title": "Form 144/A", "accession": "0001974078-26-000239", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-071005", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069595", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001974078-26-000211", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001974078-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-27", "title": "Quarterly report", "accession": "0001577670-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001577670-26-000022", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001140361-26-015956", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0001577670-26-000019", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001577670-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001705", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018613", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018612", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018609", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018608", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018607", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018604", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-018255", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018248", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018247", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018246", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018245", "price_sensitive": false}]}, "description": "Ladder Capital Corp trades as LADR on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 348 insider filings for the company, from June 2015 to June 2026. Across those, 16 insiders disclosed 10 open-market purchases totalling $1.48M against 53 sales totalling $330.33M. The most recent filing on record is dated 2 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 1482132.19926, "sell_n": 53, "sell_sum": 330334730.5061, "net": -328852598.30684, "insiders": 16, "first_date": "2015-06-26", "last_date": "2026-06-02"}, "metrics": {"ticker": "LADR", "has_prices": true, "as_of": "2026-08-07", "last": 9.76, "prev_close": 9.54, "change": 0.22000000000000064, "change_pct": 0.023060796645702375, "session_volume": 1323291.0, "vwap_5": 9.607010992650894, "vwap_20": 9.739148776068209, "vwap_60": 9.957326582164496, "vwap_250": 10.447139754549966, "high_52w": 11.42, "low_52w": 9.48, "avg_volume_20": 1296912.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-069595", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Robert Perelman", "who_key": "Perelman Robert", "role": "Head of Asset Management", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 358924.94999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $359K of LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926069595/0001104659-26-069595-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "0001104659-26-057978", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Pamela McCormack", "who_key": "McCormack Pamela", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926057978/0001104659-26-057978-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0000102909-26-001705", "src": "13DG", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Ladder Capital Corp", "who_key": "Ladder Capital Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Ladder Capital Corp adjusts its stake in LADR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/0000102909-26-001705-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001104659-26-018604", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Anthony Vincent Esposito", "who_key": "Esposito Anthony Vincent", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17155.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018604/0001104659-26-018604-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001104659-26-018607", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Kelly Amanda Porcella", "who_key": "Porcella Kelly Amanda", "role": "Chief Admin Off & Gen Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 70944.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018607/0001104659-26-018607-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001104659-26-018608", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Robert Perelman", "who_key": "Perelman Robert", "role": "Head of Asset Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 303451.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018608/0001104659-26-018608-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001104659-26-018609", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Pamela McCormack", "who_key": "McCormack Pamela", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 836485.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018609/0001104659-26-018609-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001104659-26-018612", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Paul J. Miceli", "who_key": "Miceli Paul J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 190346.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018612/0001104659-26-018612-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001104659-26-018613", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Brian Harris", "who_key": "Harris Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3469423.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018613/0001104659-26-018613-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001104659-26-018236", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Pamela McCormack", "who_key": "McCormack Pamela", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018236/0001104659-26-018236-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018238", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Anthony Vincent Esposito", "who_key": "Esposito Anthony Vincent", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018238/0001104659-26-018238-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018239", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Alan H. Fishman", "who_key": "FISHMAN ALAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018239/0001104659-26-018239-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018240", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Brian Harris", "who_key": "Harris Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018240/0001104659-26-018240-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018242", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Jeffrey B. Steiner", "who_key": "STEINER JEFFREY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018242/0001104659-26-018242-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018243", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Douglas Durst", "who_key": "Durst Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018243/0001104659-26-018243-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018244", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Kelly Amanda Porcella", "who_key": "Porcella Kelly Amanda", "role": "Chief Admin Off & Gen Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018244/0001104659-26-018244-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018245", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Mark David Alexander", "who_key": "Alexander Mark David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018245/0001104659-26-018245-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018246", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Paul J. Miceli", "who_key": "Miceli Paul J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018246/0001104659-26-018246-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018247", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Robert Perelman", "who_key": "Perelman Robert", "role": "Head of Asset Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018247/0001104659-26-018247-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-018248", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "David Alan Weiner", "who_key": "Weiner David Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926018248/0001104659-26-018248-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001104659-26-012667", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Brian Harris", "who_key": "Harris Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51600.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO drops $52K on LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012667/0001104659-26-012667-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388246}, {"id": "0001104659-26-012141", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Paul J. Miceli", "who_key": "Miceli Paul J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148395.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012141/0001104659-26-012141-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389686}, {"id": "0001104659-26-012143", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Robert Perelman", "who_key": "Perelman Robert", "role": "Head of Asset Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 129287.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012143/0001104659-26-012143-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389686}, {"id": "0001104659-26-012146", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Pamela McCormack", "who_key": "McCormack Pamela", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 540659.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012146/0001104659-26-012146-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389686}, {"id": "0001104659-26-012148", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Anthony Vincent Esposito", "who_key": "Esposito Anthony Vincent", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18276.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012148/0001104659-26-012148-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389686}, {"id": "0001104659-26-012150", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Kelly Amanda Porcella", "who_key": "Porcella Kelly Amanda", "role": "Chief Admin Off & Gen Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69889.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012150/0001104659-26-012150-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389686}, {"id": "0001104659-25-103278", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Alan H. Fishman", "who_key": "FISHMAN ALAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465925103278/0001104659-25-103278-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535126}, {"id": "0001104659-25-103285", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Jeffrey B. Steiner", "who_key": "STEINER JEFFREY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212148.09000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims LADR: $212K", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465925103285/0001104659-25-103285-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535126}, {"id": "0001104659-25-100415", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Anthony Vincent Esposito", "who_key": "Esposito Anthony Vincent", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 636.8473799999999, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Executive suite buys $636 of LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465925100415/0001104659-25-100415-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552406}, {"id": "0001104659-25-103282", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Anthony Vincent Esposito", "who_key": "Esposito Anthony Vincent", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LADR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465925103282/0001104659-25-103282-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552406}], "recent_buys": [{"id": "0001104659-26-012667", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Brian Harris", "who_key": "Harris Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51600.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO drops $52K on LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012667/0001104659-26-012667-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388246}, {"id": "0001104659-25-100415", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Anthony Vincent Esposito", "who_key": "Esposito Anthony Vincent", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 636.8473799999999, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Executive suite buys $636 of LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465925100415/0001104659-25-100415-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552406}, {"id": "0001104659-24-004815", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Paul J. Miceli", "who_key": "Miceli Paul J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11063.601880000002, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465924004815/0001104659-24-004815-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471126}, {"id": "0001104659-19-033461", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Pamela McCormack", "who_key": "McCormack Pamela", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24030.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LADR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465919033461/0001104659-19-033461-index.htm", "trade_date": "2019-05-31", "timestamp": "2019-05-31", "mins": 3906166}, {"id": "0001104659-19-031500", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Pamela McCormack", "who_key": "McCormack Pamela", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25648.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LADR \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465919031500/0001104659-19-031500-index.htm", "trade_date": "2019-05-22", "timestamp": "2019-05-22", "mins": 3919126}, {"id": "0001104659-18-034092", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Thomas Harney", "who_key": "Harney Thomas", "role": "Head-Merchant Banking & Cap Mk", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 52570.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LADR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465918034092/0001104659-18-034092-index.htm", "trade_date": "2018-05-16", "timestamp": "2018-05-16", "mins": 4453366}, {"id": "0001104659-18-034095", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Pamela McCormack", "who_key": "McCormack Pamela", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 148790.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465918034095/0001104659-18-034095-index.htm", "trade_date": "2018-05-15", "timestamp": "2018-05-15", "mins": 4454806}, {"id": "0001104659-18-031357", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Alan H. Fishman", "who_key": "FISHMAN ALAN H", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250643.75, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465918031357/0001104659-18-031357-index.htm", "trade_date": "2018-05-07", "timestamp": "2018-05-07", "mins": 4466326}, {"id": "0001577670-17-000018", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Brian Harris", "who_key": "Harris Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 134100.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 7 insiders into LADR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000157767017000018/0001577670-17-000018-index.htm", "trade_date": "2017-08-21", "timestamp": "2017-08-21", "mins": 4839286}, {"id": "0001104659-15-059056", "src": "INSIDERS", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Mark David Alexander", "who_key": "Alexander Mark David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 783050.0, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LADR \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465915059056/0001104659-15-059056-index.htm", "trade_date": "2015-08-11", "timestamp": "2015-08-11", "mins": 5906326}], "institutional": [{"id": "13DG-0000102909-26-001705", "src": "13DG", "ticker": "LADR", "cik": "1577670", "company": "Ladder Capital Corp", "company_raw": "Ladder Capital Corp", "who": "Ladder Capital Corp", "who_key": "Ladder Capital Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Ladder Capital Corp adjusts its stake in LADR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/0000102909-26-001705-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ladder Capital Corp Class A Common Stock", "new_value": "Ladder Capital Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001577670", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001577670", "applied": 1, "detected_at": "2026-10-25T18:39:37.939116"}]}, "key_people": [{"who": "GI Partners FUND III LP", "who_key": "GI PARTNERS FUND III LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 121770938.31, "net": -121770938.31, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27100000.0, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924317024143/0000899243-17-024143-index.htm"}, {"action": "SELL", "amount": 15638450.85, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924317007311/0000899243-17-007311-index.htm"}, {"action": "SELL", "amount": 27496021.86, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924317006399/0000899243-17-006399-index.htm"}, {"action": "SELL", "amount": 51536465.6, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924316036144/0000899243-16-036144-index.htm"}], "latest": {"action": "SELL", "amount": 27100000.0, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924317024143/0000899243-17-024143-index.htm"}}, {"who": "TowerBrook Investors, Ltd.", "who_key": "TowerBrook Investors, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 100400603.11, "net": -100400603.11, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15638436.8, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465917016133/0001104659-17-016133-index.htm"}, {"action": "SELL", "amount": 24355576.71, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465917014089/0001104659-17-014089-index.htm"}, {"action": "SELL", "amount": 60406589.6, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465916161681/0001104659-16-161681-index.htm"}], "latest": {"action": "SELL", "amount": 15638436.8, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465917016133/0001104659-17-016133-index.htm"}}, {"who": "Howard Park", "who_key": "Park Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 94670938.31, "net": -94670938.31, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15638450.85, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924317007310/0000899243-17-007310-index.htm"}, {"action": "SELL", "amount": 27496021.86, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924317006400/0000899243-17-006400-index.htm"}, {"action": "SELL", "amount": 51536465.6, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924316036145/0000899243-16-036145-index.htm"}], "latest": {"action": "SELL", "amount": 15638450.85, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000089924317007310/0000899243-17-007310-index.htm"}}, {"who": "Pamela McCormack", "who_key": "McCormack Pamela", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 198468.0, "sold": 5110608.3722, "net": -4912140.3722, "trades": 12, "top_score": 46.5, "lean": "selling", "history": [{"action": "SELL", "amount": 612500.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465924095732/0001104659-24-095732-index.htm"}, {"action": "SELL", "amount": 1217000.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465924085370/0001104659-24-085370-index.htm"}, {"action": "SELL", "amount": 496800.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465922046153/0001104659-22-046153-index.htm"}, {"action": "SELL", "amount": 539108.3722, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465922037023/0001104659-22-037023-index.htm"}, {"action": "SELL", "amount": 498600.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921079585/0001104659-21-079585-index.htm"}, {"action": "SELL", "amount": 296500.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921047633/0001104659-21-047633-index.htm"}, {"action": "SELL", "amount": 391880.0, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465920140570/0001104659-20-140570-index.htm"}, {"action": "SELL", "amount": 108120.0, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465920138212/0001104659-20-138212-index.htm"}, {"action": "SELL", "amount": 950100.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465920130062/0001104659-20-130062-index.htm"}, {"action": "BUY", "amount": 24030.0, "date": "2019-05-31", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465919033461/0001104659-19-033461-index.htm"}, {"action": "BUY", "amount": 25648.0, "date": "2019-05-22", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465919031500/0001104659-19-031500-index.htm"}, {"action": "BUY", "amount": 148790.0, "date": "2018-05-15", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465918034095/0001104659-18-034095-index.htm"}], "latest": {"action": "SELL", "amount": 612500.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465924095732/0001104659-24-095732-index.htm"}}, {"who": "Brian Harris", "who_key": "Harris Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 185700.0, "sold": 3108995.7439, "net": -2923295.7439, "trades": 12, "top_score": 53.1, "lean": "selling", "history": [{"action": "BUY", "amount": 51600.0, "date": "2026-02-06", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012667/0001104659-26-012667-index.htm"}, {"action": "SELL", "amount": 376200.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465922046154/0001104659-22-046154-index.htm"}, {"action": "SELL", "amount": 373648.1248, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921079580/0001104659-21-079580-index.htm"}, {"action": "SELL", "amount": 110405.00610000001, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921076476/0001104659-21-076476-index.htm"}, {"action": "SELL", "amount": 50594.9184, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921061866/0001104659-21-061866-index.htm"}, {"action": "SELL", "amount": 150201.96659999999, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921059041/0001104659-21-059041-index.htm"}, {"action": "SELL", "amount": 47842.0, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921056633/0001104659-21-056633-index.htm"}, {"action": "SELL", "amount": 1067333.108, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921003879/0001104659-21-003879-index.htm"}, {"action": "SELL", "amount": 196092.52, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921002535/0001104659-21-002535-index.htm"}, {"action": "SELL", "amount": 127038.1, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465920140572/0001104659-20-140572-index.htm"}, {"action": "SELL", "amount": 609640.0, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465920138210/0001104659-20-138210-index.htm"}, {"action": "BUY", "amount": 134100.0, "date": "2017-08-21", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000157767017000018/0001577670-17-000018-index.htm"}], "latest": {"action": "BUY", "amount": 51600.0, "date": "2026-02-06", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926012667/0001104659-26-012667-index.htm"}}, {"who": "Mark David Alexander", "who_key": "Alexander Mark David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 783050.0, "sold": 1007152.6199999999, "net": -224102.61999999988, "trades": 3, "top_score": 60.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1003501.1399999999, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465925073193/0001104659-25-073193-index.htm"}, {"action": "SELL", "amount": 3651.4799999999996, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465920123192/0001104659-20-123192-index.htm"}, {"action": "BUY", "amount": 783050.0, "date": "2015-08-11", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465915059056/0001104659-15-059056-index.htm"}], "latest": {"action": "SELL", "amount": 1003501.1399999999, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465925073193/0001104659-25-073193-index.htm"}}, {"who": "Marc Fox", "who_key": "Fox Marc", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1685760.0, "net": -1685760.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 525000.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921007289/0001104659-21-007289-index.htm"}, {"action": "SELL", "amount": 525000.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921007342/0001104659-21-007342-index.htm"}, {"action": "SELL", "amount": 635760.0, "date": "2015-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465915048891/0001104659-15-048891-index.htm"}], "latest": {"action": "SELL", "amount": 525000.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921007289/0001104659-21-007289-index.htm"}}, {"who": "Robert Perelman", "who_key": "Perelman Robert", "role": "Head of Asset Management", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1450174.95, "net": -1450174.95, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 358924.94999999995, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926069595/0001104659-26-069595-index.htm"}, {"action": "SELL", "amount": 303750.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465924099898/0001104659-24-099898-index.htm"}, {"action": "SELL", "amount": 275000.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921026248/0001104659-21-026248-index.htm"}, {"action": "SELL", "amount": 262500.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465921007290/0001104659-21-007290-index.htm"}, {"action": "SELL", "amount": 15720.0, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465920140571/0001104659-20-140571-index.htm"}, {"action": "SELL", "amount": 234280.0, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465920138209/0001104659-20-138209-index.htm"}], "latest": {"action": "SELL", "amount": 358924.94999999995, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577670/000110465926069595/0001104659-26-069595-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001577670-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001577670-26-000032", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-15", "title": "Form 144/A", "accession": "0001974078-26-000239", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-071005", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069595", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001974078-26-000211", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001974078-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-27", "title": "Quarterly report", "accession": "0001577670-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001577670-26-000022", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001140361-26-015956", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0001577670-26-000019", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001577670-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001705", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018613", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018612", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018609", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018608", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018607", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018604", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-018255", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018248", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018247", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018246", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018245", "price_sensitive": false}], "performance": {"ticker": "LADR", "has_prices": true, "summary": {"n": 10, "avg": -0.25940944885287065, "win_rate": 0.0, "best": -0.04965920155793572, "worst": -0.3919003115264798, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 51600.0, "date": "2026-02-06", "score": 53.1, "ref_price": 10.27, "return": -0.04965920155793572}, {"who": "Esposito Anthony Vincent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 636.8473799999999, "date": "2025-10-15", "score": 21.3, "ref_price": 10.73, "return": -0.09040074557315943}, {"who": "Miceli Paul J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11063.601880000002, "date": "2024-01-16", "score": 35.6, "ref_price": 11.22, "return": -0.13012477718360077}, {"who": "McCormack Pamela", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 24030.0, "date": "2019-05-31", "score": 36.8, "ref_price": 15.9, "return": -0.38616352201257864}, {"who": "McCormack Pamela", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 25648.0, "date": "2019-05-22", "score": 37.2, "ref_price": 16.05, "return": -0.3919003115264798}, {"who": "Harney Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "Head-Merchant Banking & Cap Mk", "amount": 52570.0, "date": "2018-05-16", "score": 30.9, "ref_price": 15.02, "return": -0.35019973368841545}, {"who": "McCormack Pamela", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 148790.0, "date": "2018-05-15", "score": 46.5, "ref_price": 14.97, "return": -0.3480293921175685}, {"who": "FISHMAN ALAN H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 250643.75, "date": "2018-05-07", "score": 47.0, "ref_price": 14.32, "return": -0.3184357541899442}, {"who": "Harris Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 134100.0, "date": "2017-08-21", "score": 50.8, "ref_price": 13.49, "return": -0.2765011119347665}, {"who": "Alexander Mark David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 783050.0, "date": "2015-08-11", "score": 60.1, "ref_price": 13.06, "return": -0.2526799387442573}]}, "price_series": [{"date": "2016-08-01", "close": 13.06, "volume": 174723.0}, {"date": "2016-08-02", "close": 12.81, "volume": 154903.0}, {"date": "2016-08-03", "close": 13.02, "volume": 195790.0}, {"date": "2016-08-04", "close": 13.07, "volume": 259821.0}, {"date": "2016-08-05", "close": 13.08, "volume": 360032.0}, {"date": "2016-08-08", "close": 13.1, "volume": 207256.0}, {"date": "2016-08-09", "close": 13.3, "volume": 268701.0}, {"date": "2016-08-10", "close": 13.19, "volume": 132959.0}, {"date": "2016-08-11", "close": 13.2, "volume": 164937.0}, {"date": "2016-08-12", "close": 13.01, "volume": 116464.0}, {"date": "2016-08-15", "close": 13.14, "volume": 99344.0}, {"date": "2016-08-16", "close": 13.22, "volume": 129519.0}, {"date": "2016-08-17", "close": 13.21, "volume": 77736.0}, {"date": "2016-08-18", "close": 13.14, "volume": 227501.0}, {"date": "2016-08-19", "close": 13.03, "volume": 212547.0}, {"date": "2016-08-22", "close": 13.17, "volume": 156231.0}, {"date": "2016-08-23", "close": 13.24, "volume": 200546.0}, {"date": "2016-08-24", "close": 13.2, "volume": 122542.0}, {"date": "2016-08-25", "close": 13.22, "volume": 101480.0}, {"date": "2016-08-26", "close": 13.12, "volume": 147566.0}, {"date": "2016-08-29", "close": 13.12, "volume": 62309.0}, {"date": "2016-08-30", "close": 13.21, "volume": 102389.0}, {"date": "2016-08-31", "close": 13.28, "volume": 191843.0}, {"date": "2016-09-01", "close": 13.25, "volume": 115889.0}, {"date": "2016-09-02", "close": 13.74, "volume": 588350.0}, {"date": "2016-09-06", "close": 13.59, "volume": 609303.0}, {"date": "2016-09-07", "close": 13.85, "volume": 381132.0}, {"date": "2016-09-08", "close": 13.36, "volume": 386883.0}, {"date": "2016-09-09", "close": 13.01, "volume": 437728.0}, {"date": "2016-09-12", "close": 13.23, "volume": 392543.0}, {"date": "2016-09-13", "close": 12.87, "volume": 284988.0}, {"date": "2016-09-14", "close": 12.78, "volume": 453132.0}, {"date": "2016-09-15", "close": 12.86, "volume": 164704.0}, {"date": "2016-09-16", "close": 12.88, "volume": 405991.0}, {"date": "2016-09-19", "close": 12.97, "volume": 111442.0}, {"date": "2016-09-20", "close": 12.9, "volume": 106529.0}, {"date": "2016-09-21", "close": 13.25, "volume": 186525.0}, {"date": "2016-09-22", "close": 13.41, "volume": 247104.0}, {"date": "2016-09-23", "close": 13.23, "volume": 145387.0}, {"date": "2016-09-26", "close": 13.13, "volume": 164974.0}, {"date": "2016-09-27", "close": 13.21, "volume": 138884.0}, {"date": "2016-09-28", "close": 13.33, "volume": 136078.0}, {"date": "2016-09-29", "close": 13.23, "volume": 175117.0}, {"date": "2016-09-30", "close": 13.24, "volume": 180943.0}, {"date": "2016-10-03", "close": 13.01, "volume": 152508.0}, {"date": "2016-10-04", "close": 12.72, "volume": 225834.0}, {"date": "2016-10-05", "close": 12.66, "volume": 213725.0}, {"date": "2016-10-06", "close": 12.47, "volume": 240927.0}, {"date": "2016-10-07", "close": 12.4, "volume": 196027.0}, {"date": "2016-10-10", "close": 12.48, "volume": 190021.0}, {"date": "2016-10-11", "close": 12.4, "volume": 173674.0}, {"date": "2016-10-12", "close": 12.45, "volume": 172415.0}, {"date": "2016-10-13", "close": 12.39, "volume": 200160.0}, {"date": "2016-10-14", "close": 12.26, "volume": 227662.0}, {"date": "2016-10-17", "close": 12.18, "volume": 127409.0}, {"date": "2016-10-18", "close": 12.2, "volume": 144210.0}, {"date": "2016-10-19", "close": 12.26, "volume": 143333.0}, {"date": "2016-10-20", "close": 12.25, "volume": 244509.0}, {"date": "2016-10-21", "close": 12.28, "volume": 195531.0}, {"date": "2016-10-24", "close": 12.63, "volume": 117852.0}, {"date": "2016-10-25", "close": 12.71, "volume": 93393.0}, {"date": "2016-10-26", "close": 12.64, "volume": 101860.0}, {"date": "2016-10-27", "close": 12.53, "volume": 120146.0}, {"date": "2016-10-28", "close": 12.57, "volume": 128939.0}, {"date": "2016-10-31", "close": 12.68, "volume": 291153.0}, {"date": "2016-11-01", "close": 12.5, "volume": 240072.0}, {"date": "2016-11-02", "close": 12.67, "volume": 339526.0}, {"date": "2016-11-03", "close": 12.76, "volume": 214628.0}, {"date": "2016-11-04", "close": 13.23, "volume": 496965.0}, {"date": "2016-11-07", "close": 13.46, "volume": 483229.0}, {"date": "2016-11-08", "close": 13.32, "volume": 229256.0}, {"date": "2016-11-09", "close": 13.66, "volume": 274267.0}, {"date": "2016-11-10", "close": 13.53, "volume": 390883.0}, {"date": "2016-11-11", "close": 13.74, "volume": 450177.0}, {"date": "2016-11-14", "close": 13.85, "volume": 323045.0}, {"date": "2016-11-15", "close": 14.01, "volume": 159451.0}, {"date": "2016-11-16", "close": 14.19, "volume": 168872.0}, {"date": "2016-11-17", "close": 14.25, "volume": 203467.0}, {"date": "2016-11-18", "close": 14.45, "volume": 210236.0}, {"date": "2016-11-21", "close": 14.57, "volume": 179385.0}, {"date": "2016-11-22", "close": 14.85, "volume": 204981.0}, {"date": "2016-11-23", "close": 14.48, "volume": 222292.0}, {"date": "2016-11-25", "close": 14.62, "volume": 84255.0}, {"date": "2016-11-28", "close": 14.55, "volume": 231534.0}, {"date": "2016-11-29", "close": 14.52, "volume": 202494.0}, {"date": "2016-11-30", "close": 14.35, "volume": 288953.0}, {"date": "2016-12-01", "close": 14.26, "volume": 222453.0}, {"date": "2016-12-02", "close": 14.94, "volume": 1617959.0}, {"date": "2016-12-05", "close": 15.41, "volume": 839906.0}, {"date": "2016-12-06", "close": 15.27, "volume": 494376.0}, {"date": "2016-12-07", "close": 13.96, "volume": 7597058.0}, {"date": "2016-12-08", "close": 13.95, "volume": 1460520.0}, {"date": "2016-12-09", "close": 14.18, "volume": 879326.0}, {"date": "2016-12-12", "close": 13.93, "volume": 767809.0}, {"date": "2016-12-13", "close": 13.83, "volume": 795764.0}, {"date": "2016-12-14", "close": 13.89, "volume": 601293.0}, {"date": "2016-12-15", "close": 13.71, "volume": 1458625.0}, {"date": "2016-12-16", "close": 13.83, "volume": 1070033.0}, {"date": "2016-12-19", "close": 14.12, "volume": 980405.0}, {"date": "2016-12-20", "close": 14.3, "volume": 651259.0}, {"date": "2016-12-21", "close": 14.29, "volume": 714034.0}, {"date": "2016-12-22", "close": 13.75, "volume": 924579.0}, {"date": "2016-12-23", "close": 13.72, "volume": 570292.0}, {"date": "2016-12-27", "close": 13.64, "volume": 518651.0}, {"date": "2016-12-28", "close": 13.55, "volume": 559010.0}, {"date": "2016-12-29", "close": 13.66, "volume": 249003.0}, {"date": "2016-12-30", "close": 13.72, "volume": 331498.0}, {"date": "2017-01-03", "close": 14.1, "volume": 434000.0}, {"date": "2017-01-04", "close": 14.01, "volume": 710825.0}, {"date": "2017-01-05", "close": 13.9, "volume": 378253.0}, {"date": "2017-01-06", "close": 13.89, "volume": 473753.0}, {"date": "2017-01-09", "close": 13.83, "volume": 335988.0}, {"date": "2017-01-10", "close": 13.95, "volume": 374846.0}, {"date": "2017-01-11", "close": 14.1, "volume": 334407.0}, {"date": "2017-01-12", "close": 13.98, "volume": 509278.0}, {"date": "2017-01-13", "close": 14.09, "volume": 233642.0}, {"date": "2017-01-17", "close": 14.11, "volume": 297749.0}, {"date": "2017-01-18", "close": 14.07, "volume": 248747.0}, {"date": "2017-01-19", "close": 14.0, "volume": 199238.0}, {"date": "2017-01-20", "close": 14.04, "volume": 202855.0}, {"date": "2017-01-23", "close": 13.95, "volume": 245532.0}, {"date": "2017-01-24", "close": 13.9, "volume": 749015.0}, {"date": "2017-01-25", "close": 13.9, "volume": 417397.0}, {"date": "2017-01-26", "close": 13.92, "volume": 258079.0}, {"date": "2017-01-27", "close": 13.72, "volume": 370036.0}, {"date": "2017-01-30", "close": 13.7, "volume": 318513.0}, {"date": "2017-01-31", "close": 13.56, "volume": 604548.0}, {"date": "2017-02-01", "close": 13.7, "volume": 247970.0}, {"date": "2017-02-02", "close": 13.74, "volume": 275960.0}, {"date": "2017-02-03", "close": 13.85, "volume": 414975.0}, {"date": "2017-02-06", "close": 13.93, "volume": 275314.0}, {"date": "2017-02-07", "close": 13.85, "volume": 286018.0}, {"date": "2017-02-08", "close": 13.7, "volume": 742668.0}, {"date": "2017-02-09", "close": 13.69, "volume": 408821.0}, {"date": "2017-02-10", "close": 13.7, "volume": 445918.0}, {"date": "2017-02-13", "close": 13.91, "volume": 569266.0}, {"date": "2017-02-14", "close": 13.7, "volume": 315016.0}, {"date": "2017-02-15", "close": 13.6, "volume": 396820.0}, {"date": "2017-02-16", "close": 13.91, "volume": 320547.0}, {"date": "2017-02-17", "close": 13.85, "volume": 196950.0}, {"date": "2017-02-21", "close": 13.95, "volume": 163372.0}, {"date": "2017-02-22", "close": 13.9, "volume": 265084.0}, {"date": "2017-02-23", "close": 14.17, "volume": 422907.0}, {"date": "2017-02-24", "close": 13.9, "volume": 597183.0}, {"date": "2017-02-27", "close": 14.02, "volume": 714996.0}, {"date": "2017-02-28", "close": 14.43, "volume": 736960.0}, {"date": "2017-03-01", "close": 14.78, "volume": 804409.0}, {"date": "2017-03-02", "close": 14.62, "volume": 747975.0}, {"date": "2017-03-03", "close": 14.74, "volume": 410802.0}, {"date": "2017-03-06", "close": 14.79, "volume": 623029.0}, {"date": "2017-03-07", "close": 14.91, "volume": 570997.0}, {"date": "2017-03-08", "close": 14.36, "volume": 2552957.0}, {"date": "2017-03-09", "close": 14.01, "volume": 642799.0}, {"date": "2017-03-10", "close": 13.88, "volume": 516962.0}, {"date": "2017-03-13", "close": 13.71, "volume": 564702.0}, {"date": "2017-03-14", "close": 13.77, "volume": 565712.0}, {"date": "2017-03-15", "close": 14.12, "volume": 516088.0}, {"date": "2017-03-16", "close": 14.34, "volume": 400695.0}, {"date": "2017-03-17", "close": 14.57, "volume": 1741614.0}, {"date": "2017-03-20", "close": 14.41, "volume": 278308.0}, {"date": "2017-03-21", "close": 14.29, "volume": 331486.0}, {"date": "2017-03-22", "close": 14.44, "volume": 484170.0}, {"date": "2017-03-23", "close": 14.34, "volume": 387706.0}, {"date": "2017-03-24", "close": 14.32, "volume": 599813.0}, {"date": "2017-03-27", "close": 14.41, "volume": 285965.0}, {"date": "2017-03-28", "close": 14.51, "volume": 449476.0}, {"date": "2017-03-29", "close": 14.56, "volume": 381868.0}, {"date": "2017-03-30", "close": 14.64, "volume": 438771.0}, {"date": "2017-03-31", "close": 14.44, "volume": 842239.0}, {"date": "2017-04-03", "close": 14.56, "volume": 505338.0}, {"date": "2017-04-04", "close": 14.6, "volume": 458729.0}, {"date": "2017-04-05", "close": 14.55, "volume": 640244.0}, {"date": "2017-04-06", "close": 14.6, "volume": 536507.0}, {"date": "2017-04-07", "close": 14.73, "volume": 498546.0}, {"date": "2017-04-10", "close": 14.76, "volume": 308875.0}, {"date": "2017-04-11", "close": 14.98, "volume": 358807.0}, {"date": "2017-04-12", "close": 14.9, "volume": 243494.0}, {"date": "2017-04-13", "close": 14.95, "volume": 293837.0}, {"date": "2017-04-17", "close": 15.05, "volume": 316886.0}, {"date": "2017-04-18", "close": 14.96, "volume": 302597.0}, {"date": "2017-04-19", "close": 14.78, "volume": 330567.0}, {"date": "2017-04-20", "close": 14.7, "volume": 362611.0}, {"date": "2017-04-21", "close": 14.69, "volume": 242702.0}, {"date": "2017-04-24", "close": 14.65, "volume": 312518.0}, {"date": "2017-04-25", "close": 14.6, "volume": 473062.0}, {"date": "2017-04-26", "close": 14.73, "volume": 461110.0}, {"date": "2017-04-27", "close": 14.69, "volume": 400208.0}, {"date": "2017-04-28", "close": 14.63, "volume": 420585.0}, {"date": "2017-05-01", "close": 14.79, "volume": 475367.0}, {"date": "2017-05-02", "close": 14.6, "volume": 398679.0}, {"date": "2017-05-03", "close": 14.41, "volume": 517044.0}, {"date": "2017-05-04", "close": 14.3, "volume": 281841.0}, {"date": "2017-05-05", "close": 14.43, "volume": 572944.0}, {"date": "2017-05-08", "close": 14.52, "volume": 395960.0}, {"date": "2017-05-09", "close": 14.41, "volume": 364632.0}, {"date": "2017-05-10", "close": 14.41, "volume": 428535.0}, {"date": "2017-05-11", "close": 14.36, "volume": 377576.0}, {"date": "2017-05-12", "close": 14.1, "volume": 265956.0}, {"date": "2017-05-15", "close": 14.21, "volume": 383748.0}, {"date": "2017-05-16", "close": 14.24, "volume": 299484.0}, {"date": "2017-05-17", "close": 13.81, "volume": 556181.0}, {"date": "2017-05-18", "close": 13.81, "volume": 365777.0}, {"date": "2017-05-19", "close": 14.03, "volume": 364113.0}, {"date": "2017-05-22", "close": 14.21, "volume": 284867.0}, {"date": "2017-05-23", "close": 14.34, "volume": 311646.0}, {"date": "2017-05-24", "close": 14.39, "volume": 300012.0}, {"date": "2017-05-25", "close": 14.27, "volume": 254418.0}, {"date": "2017-05-26", "close": 14.18, "volume": 243838.0}, {"date": "2017-05-30", "close": 14.05, "volume": 202047.0}, {"date": "2017-05-31", "close": 14.07, "volume": 302975.0}, {"date": "2017-06-01", "close": 14.31, "volume": 295893.0}, {"date": "2017-06-02", "close": 14.38, "volume": 349014.0}, {"date": "2017-06-05", "close": 14.24, "volume": 328713.0}, {"date": "2017-06-06", "close": 14.15, "volume": 367479.0}, {"date": "2017-06-07", "close": 14.15, "volume": 402235.0}, {"date": "2017-06-08", "close": 14.08, "volume": 423597.0}, {"date": "2017-06-09", "close": 14.23, "volume": 414617.0}, {"date": "2017-06-12", "close": 14.21, "volume": 478446.0}, {"date": "2017-06-13", "close": 14.14, "volume": 443733.0}, {"date": "2017-06-14", "close": 14.05, "volume": 524997.0}, {"date": "2017-06-15", "close": 14.0, "volume": 338779.0}, {"date": "2017-06-16", "close": 14.08, "volume": 3142332.0}, {"date": "2017-06-19", "close": 14.31, "volume": 749288.0}, {"date": "2017-06-20", "close": 14.18, "volume": 224371.0}, {"date": "2017-06-21", "close": 14.03, "volume": 279551.0}, {"date": "2017-06-22", "close": 13.93, "volume": 410659.0}, {"date": "2017-06-23", "close": 13.73, "volume": 3850641.0}, {"date": "2017-06-26", "close": 13.77, "volume": 557240.0}, {"date": "2017-06-27", "close": 13.69, "volume": 496900.0}, {"date": "2017-06-28", "close": 13.76, "volume": 471893.0}, {"date": "2017-06-29", "close": 13.51, "volume": 725289.0}, {"date": "2017-06-30", "close": 13.41, "volume": 811936.0}, {"date": "2017-07-03", "close": 13.55, "volume": 373815.0}, {"date": "2017-07-05", "close": 13.53, "volume": 585607.0}, {"date": "2017-07-06", "close": 13.36, "volume": 607333.0}, {"date": "2017-07-07", "close": 13.34, "volume": 614502.0}, {"date": "2017-07-10", "close": 13.3, "volume": 534095.0}, {"date": "2017-07-11", "close": 13.14, "volume": 883003.0}, {"date": "2017-07-12", "close": 13.21, "volume": 517975.0}, {"date": "2017-07-13", "close": 13.03, "volume": 898053.0}, {"date": "2017-07-14", "close": 13.15, "volume": 627786.0}, {"date": "2017-07-17", "close": 13.09, "volume": 487754.0}, {"date": "2017-07-18", "close": 12.9, "volume": 884454.0}, {"date": "2017-07-19", "close": 13.0, "volume": 493333.0}, {"date": "2017-07-20", "close": 13.05, "volume": 318155.0}, {"date": "2017-07-21", "close": 13.1, "volume": 571634.0}, {"date": "2017-07-24", "close": 13.2, "volume": 588053.0}, {"date": "2017-07-25", "close": 13.15, "volume": 663015.0}, {"date": "2017-07-26", "close": 13.07, "volume": 496685.0}, {"date": "2017-07-27", "close": 13.26, "volume": 764291.0}, {"date": "2017-07-28", "close": 13.16, "volume": 428163.0}, {"date": "2017-07-31", "close": 13.16, "volume": 442604.0}, {"date": "2017-08-01", "close": 13.2, "volume": 445161.0}, {"date": "2017-08-02", "close": 13.21, "volume": 596556.0}, {"date": "2017-08-03", "close": 13.6, "volume": 1166421.0}, {"date": "2017-08-04", "close": 13.65, "volume": 752142.0}, {"date": "2017-08-07", "close": 13.51, "volume": 513973.0}, {"date": "2017-08-08", "close": 13.55, "volume": 474300.0}, {"date": "2017-08-09", "close": 13.55, "volume": 375891.0}, {"date": "2017-08-10", "close": 13.51, "volume": 509146.0}, {"date": "2017-08-11", "close": 13.5, "volume": 521605.0}, {"date": "2017-08-14", "close": 13.58, "volume": 368193.0}, {"date": "2017-08-15", "close": 13.67, "volume": 287124.0}, {"date": "2017-08-16", "close": 13.71, "volume": 324072.0}, {"date": "2017-08-17", "close": 13.58, "volume": 432769.0}, {"date": "2017-08-18", "close": 13.54, "volume": 574371.0}, {"date": "2017-08-21", "close": 13.49, "volume": 397370.0}, {"date": "2017-08-22", "close": 13.49, "volume": 333029.0}, {"date": "2017-08-23", "close": 13.56, "volume": 565870.0}, {"date": "2017-08-24", "close": 13.6, "volume": 275125.0}, {"date": "2017-08-25", "close": 13.56, "volume": 335923.0}, {"date": "2017-08-28", "close": 13.67, "volume": 333802.0}, {"date": "2017-08-29", "close": 13.57, "volume": 387163.0}, {"date": "2017-08-30", "close": 13.59, "volume": 268519.0}, {"date": "2017-08-31", "close": 13.72, "volume": 453069.0}, {"date": "2017-09-01", "close": 13.85, "volume": 479928.0}, {"date": "2017-09-05", "close": 13.32, "volume": 1013770.0}, {"date": "2017-09-06", "close": 13.44, "volume": 535789.0}, {"date": "2017-09-07", "close": 13.31, "volume": 516129.0}, {"date": "2017-09-08", "close": 13.06, "volume": 488505.0}, {"date": "2017-09-11", "close": 13.42, "volume": 765937.0}, {"date": "2017-09-12", "close": 13.5, "volume": 834782.0}, {"date": "2017-09-13", "close": 13.37, "volume": 719040.0}, {"date": "2017-09-14", "close": 13.42, "volume": 521840.0}, {"date": "2017-09-15", "close": 13.56, "volume": 2243120.0}, {"date": "2017-09-18", "close": 13.67, "volume": 573274.0}, {"date": "2017-09-19", "close": 13.72, "volume": 507111.0}, {"date": "2017-09-20", "close": 13.65, "volume": 386091.0}, {"date": "2017-09-21", "close": 13.61, "volume": 424533.0}, {"date": "2017-09-22", "close": 13.61, "volume": 621133.0}, {"date": "2017-09-25", "close": 13.53, "volume": 533607.0}, {"date": "2017-09-26", "close": 13.52, "volume": 522230.0}, {"date": "2017-09-27", "close": 13.67, "volume": 791081.0}, {"date": "2017-09-28", "close": 13.7, "volume": 448950.0}, {"date": "2017-09-29", "close": 13.78, "volume": 784639.0}, {"date": "2017-10-02", "close": 13.89, "volume": 537109.0}, {"date": "2017-10-03", "close": 13.85, "volume": 1111690.0}, {"date": "2017-10-04", "close": 13.76, "volume": 956671.0}, {"date": "2017-10-05", "close": 13.84, "volume": 987324.0}, {"date": "2017-10-06", "close": 13.75, "volume": 450017.0}, {"date": "2017-10-09", "close": 13.82, "volume": 388233.0}, {"date": "2017-10-10", "close": 13.84, "volume": 545143.0}, {"date": "2017-10-11", "close": 13.74, "volume": 634167.0}, {"date": "2017-10-12", "close": 13.82, "volume": 696587.0}, {"date": "2017-10-13", "close": 13.81, "volume": 594919.0}, {"date": "2017-10-16", "close": 13.83, "volume": 734194.0}, {"date": "2017-10-17", "close": 13.77, "volume": 555398.0}, {"date": "2017-10-18", "close": 13.76, "volume": 627531.0}, {"date": "2017-10-19", "close": 13.69, "volume": 331374.0}, {"date": "2017-10-20", "close": 13.79, "volume": 377006.0}, {"date": "2017-10-23", "close": 13.75, "volume": 539813.0}, {"date": "2017-10-24", "close": 13.65, "volume": 499445.0}, {"date": "2017-10-25", "close": 13.62, "volume": 597254.0}, {"date": "2017-10-26", "close": 13.42, "volume": 411595.0}, {"date": "2017-10-27", "close": 13.57, "volume": 425980.0}, {"date": "2017-10-30", "close": 13.41, "volume": 316329.0}, {"date": "2017-10-31", "close": 13.44, "volume": 514765.0}, {"date": "2017-11-01", "close": 13.57, "volume": 421206.0}, {"date": "2017-11-02", "close": 13.46, "volume": 456363.0}, {"date": "2017-11-03", "close": 13.7, "volume": 818955.0}, {"date": "2017-11-06", "close": 13.64, "volume": 618078.0}, {"date": "2017-11-07", "close": 13.51, "volume": 644774.0}, {"date": "2017-11-08", "close": 13.66, "volume": 837169.0}, {"date": "2017-11-09", "close": 13.69, "volume": 790908.0}, {"date": "2017-11-10", "close": 13.65, "volume": 733366.0}, {"date": "2017-11-13", "close": 13.58, "volume": 447968.0}, {"date": "2017-11-14", "close": 13.7, "volume": 485640.0}, {"date": "2017-11-15", "close": 13.64, "volume": 468956.0}, {"date": "2017-11-16", "close": 13.67, "volume": 719974.0}, {"date": "2017-11-17", "close": 13.71, "volume": 616168.0}, {"date": "2017-11-20", "close": 13.69, "volume": 1090519.0}, {"date": "2017-11-21", "close": 13.73, "volume": 706389.0}, {"date": "2017-11-22", "close": 13.87, "volume": 583471.0}, {"date": "2017-11-24", "close": 13.93, "volume": 397275.0}, {"date": "2017-11-27", "close": 13.79, "volume": 3056253.0}, {"date": "2017-11-28", "close": 13.6, "volume": 3714884.0}, {"date": "2017-11-29", "close": 13.64, "volume": 1719180.0}, {"date": "2017-11-30", "close": 13.65, "volume": 1299978.0}, {"date": "2017-12-01", "close": 13.57, "volume": 1240012.0}, {"date": "2017-12-04", "close": 13.78, "volume": 1841660.0}, {"date": "2017-12-05", "close": 13.77, "volume": 1090263.0}, {"date": "2017-12-06", "close": 13.8, "volume": 1022032.0}, {"date": "2017-12-07", "close": 13.83, "volume": 1582125.0}, {"date": "2017-12-08", "close": 13.65, "volume": 1148301.0}, {"date": "2017-12-11", "close": 13.69, "volume": 1267118.0}, {"date": "2017-12-12", "close": 13.7, "volume": 775126.0}, {"date": "2017-12-13", "close": 13.67, "volume": 935681.0}, {"date": "2017-12-14", "close": 13.62, "volume": 796082.0}, {"date": "2017-12-15", "close": 13.72, "volume": 1756034.0}, {"date": "2017-12-18", "close": 13.64, "volume": 1137353.0}, {"date": "2017-12-19", "close": 13.45, "volume": 983269.0}, {"date": "2017-12-20", "close": 13.43, "volume": 838983.0}, {"date": "2017-12-21", "close": 13.62, "volume": 686146.0}, {"date": "2017-12-22", "close": 13.6, "volume": 442521.0}, {"date": "2017-12-26", "close": 13.68, "volume": 462264.0}, {"date": "2017-12-27", "close": 13.67, "volume": 302374.0}, {"date": "2017-12-28", "close": 13.78, "volume": 625456.0}, {"date": "2017-12-29", "close": 13.63, "volume": 472272.0}, {"date": "2018-01-02", "close": 13.51, "volume": 937119.0}, {"date": "2018-01-03", "close": 13.5, "volume": 600604.0}, {"date": "2018-01-04", "close": 13.46, "volume": 698371.0}, {"date": "2018-01-05", "close": 13.55, "volume": 599756.0}, {"date": "2018-01-08", "close": 13.64, "volume": 601974.0}, {"date": "2018-01-09", "close": 13.51, "volume": 531433.0}, {"date": "2018-01-10", "close": 13.47, "volume": 799240.0}, {"date": "2018-01-11", "close": 13.57, "volume": 907026.0}, {"date": "2018-01-12", "close": 13.59, "volume": 549317.0}, {"date": "2018-01-16", "close": 14.62, "volume": 6278894.0}, {"date": "2018-01-17", "close": 14.75, "volume": 2851239.0}, {"date": "2018-01-18", "close": 15.02, "volume": 4215088.0}, {"date": "2018-01-19", "close": 14.99, "volume": 1707902.0}, {"date": "2018-01-22", "close": 14.95, "volume": 1838563.0}, {"date": "2018-01-23", "close": 14.93, "volume": 2764185.0}, {"date": "2018-01-24", "close": 14.92, "volume": 1415455.0}, {"date": "2018-01-25", "close": 14.95, "volume": 1998785.0}, {"date": "2018-01-26", "close": 14.89, "volume": 2630414.0}, {"date": "2018-01-29", "close": 14.81, "volume": 1296428.0}, {"date": "2018-01-30", "close": 14.67, "volume": 1623697.0}, {"date": "2018-01-31", "close": 14.47, "volume": 1672706.0}, {"date": "2018-02-01", "close": 14.49, "volume": 1885678.0}, {"date": "2018-02-02", "close": 14.29, "volume": 1934561.0}, {"date": "2018-02-05", "close": 14.41, "volume": 3100509.0}, {"date": "2018-02-06", "close": 14.41, "volume": 1745226.0}, {"date": "2018-02-07", "close": 14.52, "volume": 1697881.0}, {"date": "2018-02-08", "close": 14.39, "volume": 1416114.0}, {"date": "2018-02-09", "close": 14.36, "volume": 1523529.0}, {"date": "2018-02-12", "close": 14.43, "volume": 1171984.0}, {"date": "2018-02-13", "close": 14.47, "volume": 744599.0}, {"date": "2018-02-14", "close": 14.58, "volume": 807383.0}, {"date": "2018-02-15", "close": 14.72, "volume": 654777.0}, {"date": "2018-02-16", "close": 14.78, "volume": 590984.0}, {"date": "2018-02-20", "close": 14.76, "volume": 616805.0}, {"date": "2018-02-21", "close": 14.65, "volume": 790107.0}, {"date": "2018-02-22", "close": 14.66, "volume": 886504.0}, {"date": "2018-02-23", "close": 14.91, "volume": 712457.0}, {"date": "2018-02-26", "close": 14.82, "volume": 1094382.0}, {"date": "2018-02-27", "close": 14.75, "volume": 1279541.0}, {"date": "2018-02-28", "close": 14.77, "volume": 1604127.0}, {"date": "2018-03-01", "close": 14.93, "volume": 1215338.0}, {"date": "2018-03-02", "close": 15.0, "volume": 1384883.0}, {"date": "2018-03-05", "close": 15.07, "volume": 1179750.0}, {"date": "2018-03-06", "close": 15.07, "volume": 1342597.0}, {"date": "2018-03-07", "close": 15.18, "volume": 1233621.0}, {"date": "2018-03-08", "close": 15.27, "volume": 1192939.0}, {"date": "2018-03-09", "close": 15.23, "volume": 1555879.0}, {"date": "2018-03-12", "close": 15.34, "volume": 1367559.0}, {"date": "2018-03-13", "close": 15.07, "volume": 2580225.0}, {"date": "2018-03-14", "close": 15.07, "volume": 1371893.0}, {"date": "2018-03-15", "close": 14.92, "volume": 1640992.0}, {"date": "2018-03-16", "close": 14.99, "volume": 1757632.0}, {"date": "2018-03-19", "close": 15.07, "volume": 1369672.0}, {"date": "2018-03-20", "close": 15.05, "volume": 939936.0}, {"date": "2018-03-21", "close": 15.03, "volume": 691152.0}, {"date": "2018-03-22", "close": 14.84, "volume": 1072139.0}, {"date": "2018-03-23", "close": 14.62, "volume": 1791778.0}, {"date": "2018-03-26", "close": 14.77, "volume": 851281.0}, {"date": "2018-03-27", "close": 14.91, "volume": 952562.0}, {"date": "2018-03-28", "close": 14.98, "volume": 777316.0}, {"date": "2018-03-29", "close": 15.08, "volume": 3608590.0}, {"date": "2018-04-02", "close": 14.88, "volume": 1061081.0}, {"date": "2018-04-03", "close": 15.09, "volume": 1065842.0}, {"date": "2018-04-04", "close": 15.04, "volume": 1190516.0}, {"date": "2018-04-05", "close": 15.05, "volume": 1016725.0}, {"date": "2018-04-06", "close": 15.02, "volume": 668889.0}, {"date": "2018-04-09", "close": 15.02, "volume": 480142.0}, {"date": "2018-04-10", "close": 15.12, "volume": 2823649.0}, {"date": "2018-04-11", "close": 15.14, "volume": 672442.0}, {"date": "2018-04-12", "close": 15.07, "volume": 925878.0}, {"date": "2018-04-13", "close": 14.89, "volume": 1037005.0}, {"date": "2018-04-16", "close": 14.98, "volume": 1099666.0}, {"date": "2018-04-17", "close": 14.33, "volume": 9409606.0}, {"date": "2018-04-18", "close": 14.24, "volume": 1896154.0}, {"date": "2018-04-19", "close": 14.14, "volume": 1199482.0}, {"date": "2018-04-20", "close": 14.12, "volume": 907157.0}, {"date": "2018-04-23", "close": 14.02, "volume": 1628900.0}, {"date": "2018-04-24", "close": 13.87, "volume": 1744868.0}, {"date": "2018-04-25", "close": 13.77, "volume": 782578.0}, {"date": "2018-04-26", "close": 13.83, "volume": 652518.0}, {"date": "2018-04-27", "close": 13.9, "volume": 580314.0}, {"date": "2018-04-30", "close": 13.9, "volume": 425117.0}, {"date": "2018-05-01", "close": 13.89, "volume": 1532557.0}, {"date": "2018-05-02", "close": 13.79, "volume": 780169.0}, {"date": "2018-05-03", "close": 13.9, "volume": 2556673.0}, {"date": "2018-05-04", "close": 14.22, "volume": 2281398.0}, {"date": "2018-05-07", "close": 14.32, "volume": 1219376.0}, {"date": "2018-05-08", "close": 14.31, "volume": 828929.0}, {"date": "2018-05-09", "close": 14.63, "volume": 1385067.0}, {"date": "2018-05-10", "close": 14.86, "volume": 821895.0}, {"date": "2018-05-11", "close": 14.9, "volume": 931596.0}, {"date": "2018-05-14", "close": 14.9, "volume": 620413.0}, {"date": "2018-05-15", "close": 14.97, "volume": 1366966.0}, {"date": "2018-05-16", "close": 15.02, "volume": 915063.0}, {"date": "2018-05-17", "close": 15.08, "volume": 1069927.0}, {"date": "2018-05-18", "close": 15.41, "volume": 1212125.0}, {"date": "2018-05-21", "close": 15.39, "volume": 631717.0}, {"date": "2018-05-22", "close": 15.37, "volume": 727326.0}, {"date": "2018-05-23", "close": 15.39, "volume": 550783.0}, {"date": "2018-05-24", "close": 15.43, "volume": 587587.0}, {"date": "2018-05-25", "close": 15.2, "volume": 872203.0}, {"date": "2018-05-29", "close": 15.31, "volume": 897957.0}, {"date": "2018-05-30", "close": 15.39, "volume": 1047972.0}, {"date": "2018-05-31", "close": 15.52, "volume": 1445471.0}, {"date": "2018-06-01", "close": 15.66, "volume": 905946.0}, {"date": "2018-06-04", "close": 15.68, "volume": 1039618.0}, {"date": "2018-06-05", "close": 15.75, "volume": 1314532.0}, {"date": "2018-06-06", "close": 15.77, "volume": 869509.0}, {"date": "2018-06-07", "close": 15.79, "volume": 705182.0}, {"date": "2018-06-08", "close": 15.66, "volume": 892266.0}, {"date": "2018-06-11", "close": 15.66, "volume": 587153.0}, {"date": "2018-06-12", "close": 15.64, "volume": 662142.0}, {"date": "2018-06-13", "close": 15.63, "volume": 791076.0}, {"date": "2018-06-14", "close": 15.7, "volume": 722337.0}, {"date": "2018-06-15", "close": 15.71, "volume": 1159192.0}, {"date": "2018-06-18", "close": 15.76, "volume": 535316.0}, {"date": "2018-06-19", "close": 15.76, "volume": 974287.0}, {"date": "2018-06-20", "close": 16.01, "volume": 1034620.0}, {"date": "2018-06-21", "close": 16.04, "volume": 880759.0}, {"date": "2018-06-22", "close": 16.01, "volume": 2590989.0}, {"date": "2018-06-25", "close": 15.85, "volume": 767063.0}, {"date": "2018-06-26", "close": 15.74, "volume": 857529.0}, {"date": "2018-06-27", "close": 15.52, "volume": 1480384.0}, {"date": "2018-06-28", "close": 15.66, "volume": 1365318.0}, {"date": "2018-06-29", "close": 15.62, "volume": 506876.0}, {"date": "2018-07-02", "close": 15.83, "volume": 766107.0}, {"date": "2018-07-03", "close": 15.87, "volume": 290019.0}, {"date": "2018-07-05", "close": 16.09, "volume": 844808.0}, {"date": "2018-07-06", "close": 16.17, "volume": 596965.0}, {"date": "2018-07-09", "close": 16.18, "volume": 766372.0}, {"date": "2018-07-10", "close": 16.1, "volume": 436285.0}, {"date": "2018-07-11", "close": 16.0, "volume": 396681.0}, {"date": "2018-07-12", "close": 16.03, "volume": 658178.0}, {"date": "2018-07-13", "close": 15.97, "volume": 364123.0}, {"date": "2018-07-16", "close": 16.03, "volume": 434832.0}, {"date": "2018-07-17", "close": 15.96, "volume": 434174.0}, {"date": "2018-07-18", "close": 15.93, "volume": 852588.0}, {"date": "2018-07-19", "close": 15.89, "volume": 822716.0}, {"date": "2018-07-20", "close": 15.94, "volume": 773381.0}, {"date": "2018-07-23", "close": 16.11, "volume": 933170.0}, {"date": "2018-07-24", "close": 15.92, "volume": 629478.0}, {"date": "2018-07-25", "close": 15.94, "volume": 831899.0}, {"date": "2018-07-26", "close": 15.88, "volume": 1165346.0}, {"date": "2018-07-27", "close": 15.69, "volume": 718640.0}, {"date": "2018-07-30", "close": 15.87, "volume": 641080.0}, {"date": "2018-07-31", "close": 15.99, "volume": 996075.0}, {"date": "2018-08-01", "close": 16.57, "volume": 1099982.0}, {"date": "2018-08-02", "close": 16.65, "volume": 616579.0}, {"date": "2018-08-03", "close": 16.64, "volume": 566529.0}, {"date": "2018-08-06", "close": 16.83, "volume": 636891.0}, {"date": "2018-08-07", "close": 16.71, "volume": 518917.0}, {"date": "2018-08-08", "close": 16.68, "volume": 673034.0}, {"date": "2018-08-09", "close": 16.81, "volume": 590953.0}, {"date": "2018-08-10", "close": 16.73, "volume": 493770.0}, {"date": "2018-08-13", "close": 16.82, "volume": 382441.0}, {"date": "2018-08-14", "close": 16.9, "volume": 321883.0}, {"date": "2018-08-15", "close": 16.82, "volume": 425246.0}, {"date": "2018-08-16", "close": 17.02, "volume": 570356.0}, {"date": "2018-08-17", "close": 17.07, "volume": 659020.0}, {"date": "2018-08-20", "close": 17.15, "volume": 482243.0}, {"date": "2018-08-21", "close": 17.29, "volume": 620998.0}, {"date": "2018-08-22", "close": 17.23, "volume": 407711.0}, {"date": "2018-08-23", "close": 17.05, "volume": 604265.0}, {"date": "2018-08-24", "close": 17.13, "volume": 378474.0}, {"date": "2018-08-27", "close": 17.15, "volume": 529361.0}, {"date": "2018-08-28", "close": 17.18, "volume": 509552.0}, {"date": "2018-08-29", "close": 17.29, "volume": 720251.0}, {"date": "2018-08-30", "close": 17.41, "volume": 468926.0}, {"date": "2018-08-31", "close": 17.37, "volume": 406787.0}, {"date": "2018-09-04", "close": 17.38, "volume": 620189.0}, {"date": "2018-09-05", "close": 17.42, "volume": 491339.0}, {"date": "2018-09-06", "close": 17.38, "volume": 673154.0}, {"date": "2018-09-07", "close": 17.33, "volume": 498377.0}, {"date": "2018-09-10", "close": 17.35, "volume": 610776.0}, {"date": "2018-09-11", "close": 17.46, "volume": 561306.0}, {"date": "2018-09-12", "close": 17.44, "volume": 662315.0}, {"date": "2018-09-13", "close": 17.35, "volume": 860591.0}, {"date": "2018-09-14", "close": 17.18, "volume": 1035708.0}, {"date": "2018-09-17", "close": 17.15, "volume": 508564.0}, {"date": "2018-09-18", "close": 17.05, "volume": 571271.0}, {"date": "2018-09-19", "close": 16.78, "volume": 983328.0}, {"date": "2018-09-20", "close": 16.86, "volume": 639536.0}, {"date": "2018-09-21", "close": 17.08, "volume": 1512727.0}, {"date": "2018-09-24", "close": 17.04, "volume": 425798.0}, {"date": "2018-09-25", "close": 16.89, "volume": 597596.0}, {"date": "2018-09-26", "close": 16.65, "volume": 730514.0}, {"date": "2018-09-27", "close": 16.9, "volume": 446492.0}, {"date": "2018-09-28", "close": 16.94, "volume": 593017.0}, {"date": "2018-10-01", "close": 16.78, "volume": 573181.0}, {"date": "2018-10-02", "close": 16.92, "volume": 344028.0}, {"date": "2018-10-03", "close": 16.86, "volume": 359255.0}, {"date": "2018-10-04", "close": 16.76, "volume": 620248.0}, {"date": "2018-10-05", "close": 16.88, "volume": 973228.0}, {"date": "2018-10-08", "close": 16.98, "volume": 463550.0}, {"date": "2018-10-09", "close": 17.12, "volume": 461632.0}, {"date": "2018-10-10", "close": 17.03, "volume": 832695.0}, {"date": "2018-10-11", "close": 16.56, "volume": 966368.0}, {"date": "2018-10-12", "close": 16.68, "volume": 655668.0}, {"date": "2018-10-15", "close": 17.03, "volume": 535363.0}, {"date": "2018-10-16", "close": 17.5, "volume": 955573.0}, {"date": "2018-10-17", "close": 17.62, "volume": 684074.0}, {"date": "2018-10-18", "close": 17.48, "volume": 421314.0}, {"date": "2018-10-19", "close": 17.38, "volume": 596167.0}, {"date": "2018-10-22", "close": 17.4, "volume": 515694.0}, {"date": "2018-10-23", "close": 17.1, "volume": 1279050.0}, {"date": "2018-10-24", "close": 16.9, "volume": 1150237.0}, {"date": "2018-10-25", "close": 17.11, "volume": 619067.0}, {"date": "2018-10-26", "close": 16.92, "volume": 1223055.0}, {"date": "2018-10-29", "close": 16.72, "volume": 793967.0}, {"date": "2018-10-30", "close": 16.91, "volume": 402472.0}, {"date": "2018-10-31", "close": 16.84, "volume": 662368.0}, {"date": "2018-11-01", "close": 16.7, "volume": 549292.0}, {"date": "2018-11-02", "close": 17.12, "volume": 1489524.0}, {"date": "2018-11-05", "close": 17.38, "volume": 1277320.0}, {"date": "2018-11-06", "close": 17.33, "volume": 917435.0}, {"date": "2018-11-07", "close": 17.51, "volume": 1182815.0}, {"date": "2018-11-08", "close": 17.37, "volume": 697979.0}, {"date": "2018-11-09", "close": 17.74, "volume": 873084.0}, {"date": "2018-11-12", "close": 17.61, "volume": 694446.0}, {"date": "2018-11-13", "close": 17.58, "volume": 876404.0}, {"date": "2018-11-14", "close": 17.04, "volume": 7248957.0}, {"date": "2018-11-15", "close": 17.2, "volume": 2507898.0}, {"date": "2018-11-16", "close": 17.14, "volume": 1436210.0}, {"date": "2018-11-19", "close": 17.03, "volume": 1222823.0}, {"date": "2018-11-20", "close": 17.03, "volume": 1448170.0}, {"date": "2018-11-21", "close": 17.27, "volume": 1138306.0}, {"date": "2018-11-23", "close": 17.48, "volume": 1343804.0}, {"date": "2018-11-26", "close": 17.76, "volume": 1321808.0}, {"date": "2018-11-27", "close": 17.71, "volume": 864547.0}, {"date": "2018-11-28", "close": 17.71, "volume": 1051997.0}, {"date": "2018-11-29", "close": 17.83, "volume": 712586.0}, {"date": "2018-11-30", "close": 17.65, "volume": 1371115.0}, {"date": "2018-12-03", "close": 17.87, "volume": 918304.0}, {"date": "2018-12-04", "close": 17.53, "volume": 1356961.0}, {"date": "2018-12-06", "close": 17.95, "volume": 2459055.0}, {"date": "2018-12-07", "close": 17.22, "volume": 1123777.0}, {"date": "2018-12-10", "close": 17.09, "volume": 1462060.0}, {"date": "2018-12-11", "close": 17.1, "volume": 814938.0}, {"date": "2018-12-12", "close": 17.2, "volume": 1133064.0}, {"date": "2018-12-13", "close": 17.26, "volume": 775558.0}, {"date": "2018-12-14", "close": 17.06, "volume": 924162.0}, {"date": "2018-12-17", "close": 16.32, "volume": 1606025.0}, {"date": "2018-12-18", "close": 16.41, "volume": 849697.0}, {"date": "2018-12-19", "close": 16.18, "volume": 1155212.0}, {"date": "2018-12-20", "close": 15.21, "volume": 2546040.0}, {"date": "2018-12-21", "close": 15.31, "volume": 2138702.0}, {"date": "2018-12-24", "close": 14.84, "volume": 767706.0}, {"date": "2018-12-26", "close": 15.57, "volume": 1091931.0}, {"date": "2018-12-27", "close": 15.47, "volume": 914071.0}, {"date": "2018-12-28", "close": 15.61, "volume": 723450.0}, {"date": "2018-12-31", "close": 15.47, "volume": 965596.0}, {"date": "2019-01-02", "close": 15.53, "volume": 559712.0}, {"date": "2019-01-03", "close": 15.67, "volume": 578099.0}, {"date": "2019-01-04", "close": 16.06, "volume": 766451.0}, {"date": "2019-01-07", "close": 16.28, "volume": 841398.0}, {"date": "2019-01-08", "close": 16.41, "volume": 844295.0}, {"date": "2019-01-09", "close": 16.59, "volume": 1116187.0}, {"date": "2019-01-10", "close": 16.62, "volume": 810190.0}, {"date": "2019-01-11", "close": 16.6, "volume": 794280.0}, {"date": "2019-01-14", "close": 16.7, "volume": 673464.0}, {"date": "2019-01-15", "close": 16.71, "volume": 477184.0}, {"date": "2019-01-16", "close": 16.68, "volume": 577849.0}, {"date": "2019-01-17", "close": 16.64, "volume": 516471.0}, {"date": "2019-01-18", "close": 16.52, "volume": 699333.0}, {"date": "2019-01-22", "close": 16.43, "volume": 821662.0}, {"date": "2019-01-23", "close": 16.57, "volume": 563786.0}, {"date": "2019-01-24", "close": 16.61, "volume": 447857.0}, {"date": "2019-01-25", "close": 16.67, "volume": 613163.0}, {"date": "2019-01-28", "close": 16.69, "volume": 503588.0}, {"date": "2019-01-29", "close": 16.88, "volume": 622529.0}, {"date": "2019-01-30", "close": 17.06, "volume": 605861.0}, {"date": "2019-01-31", "close": 17.31, "volume": 929385.0}, {"date": "2019-02-01", "close": 17.35, "volume": 527301.0}, {"date": "2019-02-04", "close": 17.41, "volume": 481232.0}, {"date": "2019-02-05", "close": 17.37, "volume": 528888.0}, {"date": "2019-02-06", "close": 17.46, "volume": 393743.0}, {"date": "2019-02-07", "close": 17.5, "volume": 481700.0}, {"date": "2019-02-08", "close": 17.57, "volume": 431774.0}, {"date": "2019-02-11", "close": 17.68, "volume": 435089.0}, {"date": "2019-02-12", "close": 17.74, "volume": 529823.0}, {"date": "2019-02-13", "close": 17.68, "volume": 490800.0}, {"date": "2019-02-14", "close": 17.54, "volume": 489253.0}, {"date": "2019-02-15", "close": 17.56, "volume": 620879.0}, {"date": "2019-02-19", "close": 17.79, "volume": 612734.0}, {"date": "2019-02-20", "close": 17.86, "volume": 807902.0}, {"date": "2019-02-21", "close": 18.17, "volume": 1153575.0}, {"date": "2019-02-22", "close": 18.29, "volume": 1004941.0}, {"date": "2019-02-25", "close": 18.29, "volume": 1232542.0}, {"date": "2019-02-26", "close": 18.32, "volume": 908408.0}, {"date": "2019-02-27", "close": 18.4, "volume": 795871.0}, {"date": "2019-02-28", "close": 18.35, "volume": 1285129.0}, {"date": "2019-03-01", "close": 17.96, "volume": 1672774.0}, {"date": "2019-03-04", "close": 18.01, "volume": 1368651.0}, {"date": "2019-03-05", "close": 17.8, "volume": 1265375.0}, {"date": "2019-03-06", "close": 17.25, "volume": 1542275.0}, {"date": "2019-03-07", "close": 17.08, "volume": 1301050.0}, {"date": "2019-03-08", "close": 16.71, "volume": 1076707.0}, {"date": "2019-03-11", "close": 16.74, "volume": 931702.0}, {"date": "2019-03-12", "close": 16.69, "volume": 1055927.0}, {"date": "2019-03-13", "close": 16.84, "volume": 1157125.0}, {"date": "2019-03-14", "close": 16.76, "volume": 911112.0}, {"date": "2019-03-15", "close": 16.72, "volume": 1752499.0}, {"date": "2019-03-18", "close": 17.17, "volume": 773986.0}, {"date": "2019-03-19", "close": 16.88, "volume": 716056.0}, {"date": "2019-03-20", "close": 16.92, "volume": 751008.0}, {"date": "2019-03-21", "close": 16.96, "volume": 526679.0}, {"date": "2019-03-22", "close": 16.73, "volume": 990286.0}, {"date": "2019-03-25", "close": 16.83, "volume": 825512.0}, {"date": "2019-03-26", "close": 16.9, "volume": 482572.0}, {"date": "2019-03-27", "close": 16.78, "volume": 669168.0}, {"date": "2019-03-28", "close": 16.91, "volume": 588092.0}, {"date": "2019-03-29", "close": 17.02, "volume": 1245484.0}, {"date": "2019-04-01", "close": 17.04, "volume": 909624.0}, {"date": "2019-04-02", "close": 16.89, "volume": 661794.0}, {"date": "2019-04-03", "close": 16.86, "volume": 689712.0}, {"date": "2019-04-04", "close": 16.86, "volume": 642230.0}, {"date": "2019-04-05", "close": 17.16, "volume": 844393.0}, {"date": "2019-04-08", "close": 17.12, "volume": 456431.0}, {"date": "2019-04-09", "close": 17.07, "volume": 540743.0}, {"date": "2019-04-10", "close": 17.15, "volume": 499658.0}, {"date": "2019-04-11", "close": 17.13, "volume": 603525.0}, {"date": "2019-04-12", "close": 16.97, "volume": 624977.0}, {"date": "2019-04-15", "close": 16.94, "volume": 524447.0}, {"date": "2019-04-16", "close": 16.9, "volume": 566990.0}, {"date": "2019-04-17", "close": 16.97, "volume": 567391.0}, {"date": "2019-04-18", "close": 17.03, "volume": 411073.0}, {"date": "2019-04-22", "close": 16.94, "volume": 546788.0}, {"date": "2019-04-23", "close": 17.19, "volume": 854753.0}, {"date": "2019-04-24", "close": 17.49, "volume": 880278.0}, {"date": "2019-04-25", "close": 17.17, "volume": 778354.0}, {"date": "2019-04-26", "close": 17.35, "volume": 429933.0}, {"date": "2019-04-29", "close": 17.35, "volume": 408556.0}, {"date": "2019-04-30", "close": 17.4, "volume": 802336.0}, {"date": "2019-05-01", "close": 17.12, "volume": 463049.0}, {"date": "2019-05-02", "close": 17.38, "volume": 380592.0}, {"date": "2019-05-03", "close": 17.71, "volume": 619240.0}, {"date": "2019-05-06", "close": 17.58, "volume": 440139.0}, {"date": "2019-05-07", "close": 17.36, "volume": 564353.0}, {"date": "2019-05-08", "close": 16.36, "volume": 2364541.0}, {"date": "2019-05-09", "close": 16.26, "volume": 1433714.0}, {"date": "2019-05-10", "close": 16.44, "volume": 613284.0}, {"date": "2019-05-13", "close": 16.21, "volume": 635049.0}, {"date": "2019-05-14", "close": 16.29, "volume": 549700.0}, {"date": "2019-05-15", "close": 16.27, "volume": 685642.0}, {"date": "2019-05-16", "close": 16.26, "volume": 771193.0}, {"date": "2019-05-17", "close": 16.25, "volume": 607048.0}, {"date": "2019-05-20", "close": 16.11, "volume": 533206.0}, {"date": "2019-05-21", "close": 16.13, "volume": 667831.0}, {"date": "2019-05-22", "close": 16.05, "volume": 763200.0}, {"date": "2019-05-23", "close": 15.94, "volume": 965765.0}, {"date": "2019-05-24", "close": 16.16, "volume": 548258.0}, {"date": "2019-05-28", "close": 16.45, "volume": 1178226.0}, {"date": "2019-05-29", "close": 16.2, "volume": 858907.0}, {"date": "2019-05-30", "close": 16.22, "volume": 825212.0}, {"date": "2019-05-31", "close": 15.9, "volume": 1548969.0}, {"date": "2019-06-03", "close": 16.26, "volume": 669305.0}, {"date": "2019-06-04", "close": 16.42, "volume": 881460.0}, {"date": "2019-06-05", "close": 16.29, "volume": 974103.0}, {"date": "2019-06-06", "close": 16.36, "volume": 821763.0}, {"date": "2019-06-07", "close": 16.03, "volume": 902831.0}, {"date": "2019-06-10", "close": 16.13, "volume": 819785.0}, {"date": "2019-06-11", "close": 15.93, "volume": 796476.0}, {"date": "2019-06-12", "close": 16.19, "volume": 620852.0}, {"date": "2019-06-13", "close": 16.17, "volume": 787728.0}, {"date": "2019-06-14", "close": 16.38, "volume": 661551.0}, {"date": "2019-06-17", "close": 16.43, "volume": 840968.0}, {"date": "2019-06-18", "close": 16.54, "volume": 561901.0}, {"date": "2019-06-19", "close": 16.79, "volume": 694797.0}, {"date": "2019-06-20", "close": 16.8, "volume": 953840.0}, {"date": "2019-06-21", "close": 16.66, "volume": 1089147.0}, {"date": "2019-06-24", "close": 16.51, "volume": 550196.0}, {"date": "2019-06-25", "close": 16.48, "volume": 683439.0}, {"date": "2019-06-26", "close": 16.28, "volume": 827968.0}, {"date": "2019-06-27", "close": 16.49, "volume": 597916.0}, {"date": "2019-06-28", "close": 16.61, "volume": 2231260.0}, {"date": "2019-07-01", "close": 16.58, "volume": 738300.0}, {"date": "2019-07-02", "close": 16.64, "volume": 716814.0}, {"date": "2019-07-03", "close": 16.79, "volume": 250587.0}, {"date": "2019-07-05", "close": 16.9, "volume": 438472.0}, {"date": "2019-07-08", "close": 16.82, "volume": 737949.0}, {"date": "2019-07-09", "close": 16.85, "volume": 475973.0}, {"date": "2019-07-10", "close": 16.84, "volume": 557005.0}, {"date": "2019-07-11", "close": 16.92, "volume": 357892.0}, {"date": "2019-07-12", "close": 17.0, "volume": 476212.0}, {"date": "2019-07-15", "close": 17.04, "volume": 418168.0}, {"date": "2019-07-16", "close": 16.91, "volume": 791857.0}, {"date": "2019-07-17", "close": 16.92, "volume": 440241.0}, {"date": "2019-07-18", "close": 16.7, "volume": 613484.0}, {"date": "2019-07-19", "close": 16.68, "volume": 395894.0}, {"date": "2019-07-22", "close": 16.74, "volume": 542269.0}, {"date": "2019-07-23", "close": 16.9, "volume": 392526.0}, {"date": "2019-07-24", "close": 16.76, "volume": 477617.0}, {"date": "2019-07-25", "close": 16.87, "volume": 557497.0}, {"date": "2019-07-26", "close": 16.88, "volume": 401703.0}, {"date": "2019-07-29", "close": 16.97, "volume": 548871.0}, {"date": "2019-07-30", "close": 17.0, "volume": 510091.0}, {"date": "2019-07-31", "close": 16.83, "volume": 1220218.0}, {"date": "2019-08-01", "close": 16.92, "volume": 956892.0}, {"date": "2019-08-02", "close": 17.02, "volume": 549919.0}, {"date": "2019-08-05", "close": 16.43, "volume": 859400.0}, {"date": "2019-08-06", "close": 16.72, "volume": 620797.0}, {"date": "2019-08-07", "close": 16.81, "volume": 834470.0}, {"date": "2019-08-08", "close": 16.96, "volume": 695985.0}, {"date": "2019-08-09", "close": 16.79, "volume": 427850.0}, {"date": "2019-08-12", "close": 16.73, "volume": 390856.0}, {"date": "2019-08-13", "close": 16.82, "volume": 368206.0}, {"date": "2019-08-14", "close": 16.38, "volume": 620863.0}, {"date": "2019-08-15", "close": 16.5, "volume": 327728.0}, {"date": "2019-08-16", "close": 16.63, "volume": 469345.0}, {"date": "2019-08-19", "close": 16.94, "volume": 589005.0}, {"date": "2019-08-20", "close": 16.83, "volume": 438615.0}, {"date": "2019-08-21", "close": 16.95, "volume": 393331.0}, {"date": "2019-08-22", "close": 17.0, "volume": 520511.0}, {"date": "2019-08-23", "close": 16.8, "volume": 569734.0}, {"date": "2019-08-26", "close": 16.96, "volume": 397040.0}, {"date": "2019-08-27", "close": 16.68, "volume": 609199.0}, {"date": "2019-08-28", "close": 16.69, "volume": 386707.0}, {"date": "2019-08-29", "close": 16.87, "volume": 397206.0}, {"date": "2019-08-30", "close": 16.78, "volume": 703870.0}, {"date": "2019-09-03", "close": 16.98, "volume": 569730.0}, {"date": "2019-09-04", "close": 16.92, "volume": 552857.0}, {"date": "2019-09-05", "close": 17.07, "volume": 570365.0}, {"date": "2019-09-06", "close": 17.31, "volume": 709775.0}, {"date": "2019-09-09", "close": 16.95, "volume": 841161.0}, {"date": "2019-09-10", "close": 17.09, "volume": 819092.0}, {"date": "2019-09-11", "close": 17.08, "volume": 714286.0}, {"date": "2019-09-12", "close": 17.14, "volume": 618909.0}, {"date": "2019-09-13", "close": 17.0, "volume": 641455.0}, {"date": "2019-09-16", "close": 17.07, "volume": 551888.0}, {"date": "2019-09-17", "close": 17.12, "volume": 380414.0}, {"date": "2019-09-18", "close": 17.15, "volume": 414474.0}, {"date": "2019-09-19", "close": 17.28, "volume": 441902.0}, {"date": "2019-09-20", "close": 17.22, "volume": 1127765.0}, {"date": "2019-09-23", "close": 17.16, "volume": 371322.0}, {"date": "2019-09-24", "close": 17.18, "volume": 552718.0}, {"date": "2019-09-25", "close": 17.35, "volume": 504691.0}, {"date": "2019-09-26", "close": 17.23, "volume": 383976.0}, {"date": "2019-09-27", "close": 17.23, "volume": 383660.0}, {"date": "2019-09-30", "close": 17.27, "volume": 872282.0}, {"date": "2019-10-01", "close": 17.08, "volume": 585635.0}, {"date": "2019-10-02", "close": 16.92, "volume": 551031.0}, {"date": "2019-10-03", "close": 16.86, "volume": 376863.0}, {"date": "2019-10-04", "close": 16.96, "volume": 348086.0}, {"date": "2019-10-07", "close": 16.88, "volume": 399498.0}, {"date": "2019-10-08", "close": 16.8, "volume": 360942.0}, {"date": "2019-10-09", "close": 16.88, "volume": 415497.0}, {"date": "2019-10-10", "close": 17.02, "volume": 751196.0}, {"date": "2019-10-11", "close": 17.14, "volume": 667377.0}, {"date": "2019-10-14", "close": 17.12, "volume": 279522.0}, {"date": "2019-10-15", "close": 17.19, "volume": 465965.0}, {"date": "2019-10-16", "close": 17.13, "volume": 390099.0}, {"date": "2019-10-17", "close": 17.36, "volume": 553064.0}, {"date": "2019-10-18", "close": 17.42, "volume": 498469.0}, {"date": "2019-10-21", "close": 17.45, "volume": 703342.0}, {"date": "2019-10-22", "close": 17.46, "volume": 535566.0}, {"date": "2019-10-23", "close": 17.38, "volume": 369148.0}, {"date": "2019-10-24", "close": 17.21, "volume": 346841.0}, {"date": "2019-10-25", "close": 17.15, "volume": 334935.0}, {"date": "2019-10-28", "close": 17.18, "volume": 523097.0}, {"date": "2019-10-29", "close": 17.1, "volume": 568414.0}, {"date": "2019-10-30", "close": 17.12, "volume": 370464.0}, {"date": "2019-10-31", "close": 17.27, "volume": 606591.0}, {"date": "2019-11-01", "close": 17.3, "volume": 460105.0}, {"date": "2019-11-04", "close": 17.15, "volume": 476268.0}, {"date": "2019-11-05", "close": 17.0, "volume": 477198.0}, {"date": "2019-11-06", "close": 17.03, "volume": 468723.0}, {"date": "2019-11-07", "close": 16.99, "volume": 466017.0}, {"date": "2019-11-08", "close": 17.01, "volume": 1528793.0}, {"date": "2019-11-11", "close": 16.95, "volume": 658381.0}, {"date": "2019-11-12", "close": 16.97, "volume": 983426.0}, {"date": "2019-11-13", "close": 16.93, "volume": 469944.0}, {"date": "2019-11-14", "close": 17.04, "volume": 522164.0}, {"date": "2019-11-15", "close": 16.93, "volume": 480489.0}, {"date": "2019-11-18", "close": 16.93, "volume": 432856.0}, {"date": "2019-11-19", "close": 17.06, "volume": 418035.0}, {"date": "2019-11-20", "close": 17.09, "volume": 540469.0}, {"date": "2019-11-21", "close": 16.89, "volume": 345421.0}, {"date": "2019-11-22", "close": 16.92, "volume": 314722.0}, {"date": "2019-11-25", "close": 16.98, "volume": 374898.0}, {"date": "2019-11-26", "close": 17.01, "volume": 610921.0}, {"date": "2019-11-27", "close": 17.32, "volume": 498309.0}, {"date": "2019-11-29", "close": 17.29, "volume": 296173.0}, {"date": "2019-12-02", "close": 17.33, "volume": 606908.0}, {"date": "2019-12-03", "close": 17.36, "volume": 581183.0}, {"date": "2019-12-04", "close": 17.42, "volume": 725125.0}, {"date": "2019-12-05", "close": 17.44, "volume": 643865.0}, {"date": "2019-12-06", "close": 17.77, "volume": 1463297.0}, {"date": "2019-12-09", "close": 17.33, "volume": 893546.0}, {"date": "2019-12-10", "close": 17.17, "volume": 717104.0}, {"date": "2019-12-11", "close": 17.05, "volume": 634788.0}, {"date": "2019-12-12", "close": 17.2, "volume": 517653.0}, {"date": "2019-12-13", "close": 17.16, "volume": 318380.0}, {"date": "2019-12-16", "close": 17.2, "volume": 564839.0}, {"date": "2019-12-17", "close": 17.5, "volume": 628649.0}, {"date": "2019-12-18", "close": 17.6, "volume": 735670.0}, {"date": "2019-12-19", "close": 17.68, "volume": 670698.0}, {"date": "2019-12-20", "close": 17.96, "volume": 1180004.0}, {"date": "2019-12-23", "close": 18.07, "volume": 858734.0}, {"date": "2019-12-24", "close": 17.94, "volume": 188183.0}, {"date": "2019-12-26", "close": 18.08, "volume": 336921.0}, {"date": "2019-12-27", "close": 18.21, "volume": 410492.0}, {"date": "2019-12-30", "close": 18.14, "volume": 603751.0}, {"date": "2019-12-31", "close": 18.04, "volume": 536191.0}, {"date": "2020-01-02", "close": 17.9, "volume": 757745.0}, {"date": "2020-01-03", "close": 18.04, "volume": 411313.0}, {"date": "2020-01-06", "close": 18.14, "volume": 479737.0}, {"date": "2020-01-07", "close": 18.22, "volume": 474913.0}, {"date": "2020-01-08", "close": 18.13, "volume": 564053.0}, {"date": "2020-01-09", "close": 18.23, "volume": 568960.0}, {"date": "2020-01-10", "close": 18.43, "volume": 404328.0}, {"date": "2020-01-13", "close": 18.54, "volume": 515437.0}, {"date": "2020-01-14", "close": 18.55, "volume": 514126.0}, {"date": "2020-01-15", "close": 18.41, "volume": 493796.0}, {"date": "2020-01-16", "close": 18.51, "volume": 442461.0}, {"date": "2020-01-17", "close": 18.61, "volume": 477213.0}, {"date": "2020-01-21", "close": 18.49, "volume": 600588.0}, {"date": "2020-01-22", "close": 18.5, "volume": 505002.0}, {"date": "2020-01-23", "close": 18.5, "volume": 552159.0}, {"date": "2020-01-24", "close": 18.42, "volume": 584823.0}, {"date": "2020-01-27", "close": 18.41, "volume": 689597.0}, {"date": "2020-01-28", "close": 18.44, "volume": 507271.0}, {"date": "2020-01-29", "close": 18.46, "volume": 371660.0}, {"date": "2020-01-30", "close": 18.46, "volume": 305280.0}, {"date": "2020-01-31", "close": 18.35, "volume": 518330.0}, {"date": "2020-02-03", "close": 18.37, "volume": 344355.0}, {"date": "2020-02-04", "close": 18.38, "volume": 478707.0}, {"date": "2020-02-05", "close": 18.65, "volume": 366697.0}, {"date": "2020-02-06", "close": 18.63, "volume": 520694.0}, {"date": "2020-02-07", "close": 18.64, "volume": 402806.0}, {"date": "2020-02-10", "close": 18.7, "volume": 298934.0}, {"date": "2020-02-11", "close": 18.71, "volume": 381726.0}, {"date": "2020-02-12", "close": 18.86, "volume": 385745.0}, {"date": "2020-02-13", "close": 18.85, "volume": 287121.0}, {"date": "2020-02-14", "close": 18.86, "volume": 340841.0}, {"date": "2020-02-18", "close": 18.72, "volume": 428052.0}, {"date": "2020-02-19", "close": 18.69, "volume": 336582.0}, {"date": "2020-02-20", "close": 18.76, "volume": 357514.0}, {"date": "2020-02-21", "close": 18.7, "volume": 497960.0}, {"date": "2020-02-24", "close": 18.4, "volume": 684346.0}, {"date": "2020-02-25", "close": 17.75, "volume": 1185369.0}, {"date": "2020-02-26", "close": 17.55, "volume": 689150.0}, {"date": "2020-02-27", "close": 16.28, "volume": 1725089.0}, {"date": "2020-02-28", "close": 15.25, "volume": 2803349.0}, {"date": "2020-03-02", "close": 16.85, "volume": 1434721.0}, {"date": "2020-03-03", "close": 16.21, "volume": 1496614.0}, {"date": "2020-03-04", "close": 16.74, "volume": 1051507.0}, {"date": "2020-03-05", "close": 16.42, "volume": 1072296.0}, {"date": "2020-03-06", "close": 15.75, "volume": 1242052.0}, {"date": "2020-03-09", "close": 14.16, "volume": 1218591.0}, {"date": "2020-03-10", "close": 14.29, "volume": 887681.0}, {"date": "2020-03-11", "close": 13.32, "volume": 1711187.0}, {"date": "2020-03-12", "close": 11.01, "volume": 2166449.0}, {"date": "2020-03-13", "close": 11.44, "volume": 1915011.0}, {"date": "2020-03-16", "close": 8.32, "volume": 2052414.0}, {"date": "2020-03-17", "close": 6.28, "volume": 5956558.0}, {"date": "2020-03-18", "close": 4.55, "volume": 5760806.0}, {"date": "2020-03-19", "close": 4.46, "volume": 4518682.0}, {"date": "2020-03-20", "close": 4.51, "volume": 5769681.0}, {"date": "2020-03-23", "close": 4.09, "volume": 3479297.0}, {"date": "2020-03-24", "close": 3.61, "volume": 3042324.0}, {"date": "2020-03-25", "close": 3.71, "volume": 4231728.0}, {"date": "2020-03-26", "close": 7.14, "volume": 20254280.0}, {"date": "2020-03-27", "close": 6.65, "volume": 5782807.0}, {"date": "2020-03-30", "close": 5.44, "volume": 3291961.0}, {"date": "2020-03-31", "close": 4.74, "volume": 4153091.0}, {"date": "2020-04-01", "close": 4.57, "volume": 2815952.0}, {"date": "2020-04-02", "close": 4.57, "volume": 5005867.0}, {"date": "2020-04-03", "close": 3.39, "volume": 12080880.0}, {"date": "2020-04-06", "close": 4.08, "volume": 6185955.0}, {"date": "2020-04-07", "close": 5.2, "volume": 10089730.0}, {"date": "2020-04-08", "close": 6.14, "volume": 6930238.0}, {"date": "2020-04-09", "close": 8.14, "volume": 10233880.0}, {"date": "2020-04-13", "close": 7.16, "volume": 5142978.0}, {"date": "2020-04-14", "close": 7.31, "volume": 2777564.0}, {"date": "2020-04-15", "close": 6.86, "volume": 2545283.0}, {"date": "2020-04-16", "close": 6.39, "volume": 2228540.0}, {"date": "2020-04-17", "close": 7.18, "volume": 3120641.0}, {"date": "2020-04-20", "close": 6.8, "volume": 3368830.0}, {"date": "2020-04-21", "close": 7.06, "volume": 2151247.0}, {"date": "2020-04-22", "close": 6.94, "volume": 1533554.0}, {"date": "2020-04-23", "close": 7.04, "volume": 1469916.0}, {"date": "2020-04-24", "close": 6.9, "volume": 1663245.0}, {"date": "2020-04-27", "close": 7.04, "volume": 1762767.0}, {"date": "2020-04-28", "close": 7.09, "volume": 2480616.0}, {"date": "2020-04-29", "close": 8.22, "volume": 3867316.0}, {"date": "2020-04-30", "close": 7.95, "volume": 2593077.0}, {"date": "2020-05-01", "close": 7.73, "volume": 2637379.0}, {"date": "2020-05-04", "close": 7.62, "volume": 1901165.0}, {"date": "2020-05-05", "close": 7.77, "volume": 1612787.0}, {"date": "2020-05-06", "close": 7.64, "volume": 3669897.0}, {"date": "2020-05-07", "close": 8.03, "volume": 2307401.0}, {"date": "2020-05-08", "close": 8.18, "volume": 1392307.0}, {"date": "2020-05-11", "close": 7.79, "volume": 1650524.0}, {"date": "2020-05-12", "close": 7.31, "volume": 2313162.0}, {"date": "2020-05-13", "close": 6.86, "volume": 2020623.0}, {"date": "2020-05-14", "close": 7.02, "volume": 1861681.0}, {"date": "2020-05-15", "close": 6.69, "volume": 1200172.0}, {"date": "2020-05-18", "close": 7.46, "volume": 2092718.0}, {"date": "2020-05-19", "close": 7.38, "volume": 1258090.0}, {"date": "2020-05-20", "close": 7.71, "volume": 1458513.0}, {"date": "2020-05-21", "close": 7.6, "volume": 1031276.0}, {"date": "2020-05-22", "close": 7.77, "volume": 1181434.0}, {"date": "2020-05-26", "close": 7.97, "volume": 1412460.0}, {"date": "2020-05-27", "close": 8.34, "volume": 2059152.0}, {"date": "2020-05-28", "close": 8.21, "volume": 1865846.0}, {"date": "2020-05-29", "close": 7.95, "volume": 2707536.0}, {"date": "2020-06-01", "close": 8.17, "volume": 1590431.0}, {"date": "2020-06-02", "close": 8.19, "volume": 1069773.0}, {"date": "2020-06-03", "close": 8.86, "volume": 1928223.0}, {"date": "2020-06-04", "close": 9.12, "volume": 1930004.0}, {"date": "2020-06-05", "close": 9.41, "volume": 2525102.0}, {"date": "2020-06-08", "close": 10.4, "volume": 3239137.0}, {"date": "2020-06-09", "close": 9.38, "volume": 2201919.0}, {"date": "2020-06-10", "close": 8.62, "volume": 2494974.0}, {"date": "2020-06-11", "close": 7.62, "volume": 2731707.0}, {"date": "2020-06-12", "close": 8.23, "volume": 1153095.0}, {"date": "2020-06-15", "close": 8.19, "volume": 1946743.0}, {"date": "2020-06-16", "close": 8.48, "volume": 1469684.0}, {"date": "2020-06-17", "close": 8.11, "volume": 1170120.0}, {"date": "2020-06-18", "close": 7.98, "volume": 1438927.0}, {"date": "2020-06-19", "close": 7.76, "volume": 2757152.0}, {"date": "2020-06-22", "close": 7.82, "volume": 1136069.0}, {"date": "2020-06-23", "close": 8.09, "volume": 1076209.0}, {"date": "2020-06-24", "close": 7.51, "volume": 1616253.0}, {"date": "2020-06-25", "close": 7.83, "volume": 1128113.0}, {"date": "2020-06-26", "close": 7.88, "volume": 1826993.0}, {"date": "2020-06-29", "close": 8.09, "volume": 1057102.0}, {"date": "2020-06-30", "close": 8.1, "volume": 1004721.0}, {"date": "2020-07-01", "close": 7.87, "volume": 1362256.0}, {"date": "2020-07-02", "close": 7.63, "volume": 1318175.0}, {"date": "2020-07-06", "close": 7.73, "volume": 1125235.0}, {"date": "2020-07-07", "close": 7.28, "volume": 1420967.0}, {"date": "2020-07-08", "close": 7.19, "volume": 1320719.0}, {"date": "2020-07-09", "close": 6.92, "volume": 1263743.0}, {"date": "2020-07-10", "close": 7.17, "volume": 1079508.0}, {"date": "2020-07-13", "close": 7.24, "volume": 1346021.0}, {"date": "2020-07-14", "close": 7.27, "volume": 608480.0}, {"date": "2020-07-15", "close": 7.89, "volume": 1484461.0}, {"date": "2020-07-16", "close": 7.7, "volume": 918923.0}, {"date": "2020-07-17", "close": 7.53, "volume": 681996.0}, {"date": "2020-07-20", "close": 7.28, "volume": 600338.0}, {"date": "2020-07-21", "close": 7.48, "volume": 821180.0}, {"date": "2020-07-22", "close": 7.78, "volume": 873496.0}, {"date": "2020-07-23", "close": 7.64, "volume": 660583.0}, {"date": "2020-07-24", "close": 7.34, "volume": 588738.0}, {"date": "2020-07-27", "close": 7.39, "volume": 833718.0}, {"date": "2020-07-28", "close": 7.47, "volume": 757359.0}, {"date": "2020-07-29", "close": 7.69, "volume": 689185.0}, {"date": "2020-07-30", "close": 7.71, "volume": 878057.0}, {"date": "2020-07-31", "close": 7.77, "volume": 1360392.0}, {"date": "2020-08-03", "close": 7.6, "volume": 920016.0}, {"date": "2020-08-04", "close": 7.51, "volume": 574806.0}, {"date": "2020-08-05", "close": 7.67, "volume": 599548.0}, {"date": "2020-08-06", "close": 7.68, "volume": 730276.0}, {"date": "2020-08-07", "close": 7.85, "volume": 674130.0}, {"date": "2020-08-10", "close": 8.25, "volume": 1013573.0}, {"date": "2020-08-11", "close": 8.28, "volume": 1024949.0}, {"date": "2020-08-12", "close": 8.17, "volume": 665495.0}, {"date": "2020-08-13", "close": 7.91, "volume": 758647.0}, {"date": "2020-08-14", "close": 8.05, "volume": 395730.0}, {"date": "2020-08-17", "close": 7.93, "volume": 556759.0}, {"date": "2020-08-18", "close": 7.71, "volume": 527754.0}, {"date": "2020-08-19", "close": 7.63, "volume": 514511.0}, {"date": "2020-08-20", "close": 7.45, "volume": 900653.0}, {"date": "2020-08-21", "close": 7.31, "volume": 939529.0}, {"date": "2020-08-24", "close": 7.61, "volume": 1172032.0}, {"date": "2020-08-25", "close": 7.61, "volume": 588083.0}, {"date": "2020-08-26", "close": 7.23, "volume": 1943661.0}, {"date": "2020-08-27", "close": 7.48, "volume": 1535273.0}, {"date": "2020-08-28", "close": 7.77, "volume": 1104531.0}, {"date": "2020-08-31", "close": 7.45, "volume": 1554721.0}, {"date": "2020-09-01", "close": 7.67, "volume": 963897.0}, {"date": "2020-09-02", "close": 7.65, "volume": 822840.0}, {"date": "2020-09-03", "close": 7.64, "volume": 947381.0}, {"date": "2020-09-04", "close": 7.73, "volume": 927859.0}, {"date": "2020-09-08", "close": 7.76, "volume": 1540980.0}, {"date": "2020-09-09", "close": 7.58, "volume": 1243108.0}, {"date": "2020-09-10", "close": 7.33, "volume": 937699.0}, {"date": "2020-09-11", "close": 7.22, "volume": 1039159.0}, {"date": "2020-09-14", "close": 7.61, "volume": 1175377.0}, {"date": "2020-09-15", "close": 7.54, "volume": 547814.0}, {"date": "2020-09-16", "close": 7.61, "volume": 588430.0}, {"date": "2020-09-17", "close": 7.56, "volume": 560274.0}, {"date": "2020-09-18", "close": 7.35, "volume": 1347896.0}, {"date": "2020-09-21", "close": 6.97, "volume": 1265095.0}, {"date": "2020-09-22", "close": 6.94, "volume": 902110.0}, {"date": "2020-09-23", "close": 6.57, "volume": 1468853.0}, {"date": "2020-09-24", "close": 6.67, "volume": 1010498.0}, {"date": "2020-09-25", "close": 6.9, "volume": 837785.0}, {"date": "2020-09-28", "close": 7.31, "volume": 1142241.0}, {"date": "2020-09-29", "close": 7.22, "volume": 735881.0}, {"date": "2020-09-30", "close": 7.12, "volume": 924288.0}, {"date": "2020-10-01", "close": 7.39, "volume": 1053126.0}, {"date": "2020-10-02", "close": 7.61, "volume": 1062810.0}, {"date": "2020-10-05", "close": 7.53, "volume": 652130.0}, {"date": "2020-10-06", "close": 7.29, "volume": 1177732.0}, {"date": "2020-10-07", "close": 7.31, "volume": 1039106.0}, {"date": "2020-10-08", "close": 7.66, "volume": 825382.0}, {"date": "2020-10-09", "close": 7.28, "volume": 926470.0}, {"date": "2020-10-12", "close": 7.34, "volume": 693295.0}, {"date": "2020-10-13", "close": 7.19, "volume": 832418.0}, {"date": "2020-10-14", "close": 7.06, "volume": 2012309.0}, {"date": "2020-10-15", "close": 7.19, "volume": 693820.0}, {"date": "2020-10-16", "close": 7.14, "volume": 768255.0}, {"date": "2020-10-19", "close": 6.82, "volume": 1403709.0}, {"date": "2020-10-20", "close": 6.95, "volume": 793838.0}, {"date": "2020-10-21", "close": 6.86, "volume": 598462.0}, {"date": "2020-10-22", "close": 7.01, "volume": 711359.0}, {"date": "2020-10-23", "close": 7.26, "volume": 832334.0}, {"date": "2020-10-26", "close": 7.0, "volume": 675021.0}, {"date": "2020-10-27", "close": 7.07, "volume": 994372.0}, {"date": "2020-10-28", "close": 6.98, "volume": 916339.0}, {"date": "2020-10-29", "close": 7.4, "volume": 994189.0}, {"date": "2020-10-30", "close": 7.5, "volume": 1591881.0}, {"date": "2020-11-02", "close": 7.61, "volume": 1013190.0}, {"date": "2020-11-03", "close": 7.72, "volume": 1280043.0}, {"date": "2020-11-04", "close": 7.54, "volume": 673611.0}, {"date": "2020-11-05", "close": 7.71, "volume": 1115514.0}, {"date": "2020-11-06", "close": 7.4, "volume": 955648.0}, {"date": "2020-11-09", "close": 8.59, "volume": 2771964.0}, {"date": "2020-11-10", "close": 8.82, "volume": 1677666.0}, {"date": "2020-11-11", "close": 8.19, "volume": 1195935.0}, {"date": "2020-11-12", "close": 8.0, "volume": 992702.0}, {"date": "2020-11-13", "close": 8.44, "volume": 904660.0}, {"date": "2020-11-16", "close": 8.76, "volume": 1132552.0}, {"date": "2020-11-17", "close": 8.9, "volume": 1008193.0}, {"date": "2020-11-18", "close": 8.64, "volume": 1442073.0}, {"date": "2020-11-19", "close": 8.75, "volume": 992746.0}, {"date": "2020-11-20", "close": 8.81, "volume": 574227.0}, {"date": "2020-11-23", "close": 9.1, "volume": 837868.0}, {"date": "2020-11-24", "close": 9.73, "volume": 1722718.0}, {"date": "2020-11-25", "close": 9.72, "volume": 1563473.0}, {"date": "2020-11-27", "close": 9.7, "volume": 754954.0}, {"date": "2020-11-30", "close": 9.12, "volume": 1733734.0}, {"date": "2020-12-01", "close": 9.49, "volume": 1007972.0}, {"date": "2020-12-02", "close": 9.55, "volume": 871620.0}, {"date": "2020-12-03", "close": 9.54, "volume": 1085205.0}, {"date": "2020-12-04", "close": 9.85, "volume": 1357902.0}, {"date": "2020-12-07", "close": 9.69, "volume": 1043173.0}, {"date": "2020-12-08", "close": 9.68, "volume": 1292081.0}, {"date": "2020-12-09", "close": 9.66, "volume": 1113379.0}, {"date": "2020-12-10", "close": 9.61, "volume": 558686.0}, {"date": "2020-12-11", "close": 9.52, "volume": 761331.0}, {"date": "2020-12-14", "close": 9.5, "volume": 983991.0}, {"date": "2020-12-15", "close": 9.72, "volume": 668812.0}, {"date": "2020-12-16", "close": 9.74, "volume": 953565.0}, {"date": "2020-12-17", "close": 9.93, "volume": 1098381.0}, {"date": "2020-12-18", "close": 10.0, "volume": 3007635.0}, {"date": "2020-12-21", "close": 9.5, "volume": 1502134.0}, {"date": "2020-12-22", "close": 9.58, "volume": 1014179.0}, {"date": "2020-12-23", "close": 9.83, "volume": 1028662.0}, {"date": "2020-12-24", "close": 9.79, "volume": 371871.0}, {"date": "2020-12-28", "close": 9.85, "volume": 935184.0}, {"date": "2020-12-29", "close": 9.8, "volume": 819378.0}, {"date": "2020-12-30", "close": 9.68, "volume": 916345.0}, {"date": "2020-12-31", "close": 9.78, "volume": 796243.0}, {"date": "2021-01-04", "close": 9.44, "volume": 2146786.0}, {"date": "2021-01-05", "close": 9.49, "volume": 836524.0}, {"date": "2021-01-06", "close": 9.97, "volume": 1361575.0}, {"date": "2021-01-07", "close": 9.91, "volume": 1065770.0}, {"date": "2021-01-08", "close": 9.97, "volume": 917291.0}, {"date": "2021-01-11", "close": 9.86, "volume": 915275.0}, {"date": "2021-01-12", "close": 10.01, "volume": 926920.0}, {"date": "2021-01-13", "close": 10.22, "volume": 1075585.0}, {"date": "2021-01-14", "close": 10.27, "volume": 990906.0}, {"date": "2021-01-15", "close": 10.22, "volume": 1168132.0}, {"date": "2021-01-19", "close": 10.29, "volume": 1176858.0}, {"date": "2021-01-20", "close": 10.45, "volume": 884137.0}, {"date": "2021-01-21", "close": 10.38, "volume": 999640.0}, {"date": "2021-01-22", "close": 10.49, "volume": 733787.0}, {"date": "2021-01-25", "close": 10.57, "volume": 1529550.0}, {"date": "2021-01-26", "close": 10.56, "volume": 1345523.0}, {"date": "2021-01-27", "close": 10.38, "volume": 1307662.0}, {"date": "2021-01-28", "close": 10.28, "volume": 895603.0}, {"date": "2021-01-29", "close": 9.83, "volume": 1407042.0}, {"date": "2021-02-01", "close": 9.91, "volume": 1145091.0}, {"date": "2021-02-02", "close": 10.22, "volume": 1063656.0}, {"date": "2021-02-03", "close": 10.21, "volume": 1082369.0}, {"date": "2021-02-04", "close": 10.43, "volume": 977882.0}, {"date": "2021-02-05", "close": 10.44, "volume": 933779.0}, {"date": "2021-02-08", "close": 10.56, "volume": 631427.0}, {"date": "2021-02-09", "close": 10.18, "volume": 1226422.0}, {"date": "2021-02-10", "close": 10.11, "volume": 695958.0}, {"date": "2021-02-11", "close": 10.22, "volume": 834707.0}, {"date": "2021-02-12", "close": 10.4, "volume": 774028.0}, {"date": "2021-02-16", "close": 10.61, "volume": 1434722.0}, {"date": "2021-02-17", "close": 10.53, "volume": 853540.0}, {"date": "2021-02-18", "close": 10.4, "volume": 829175.0}, {"date": "2021-02-19", "close": 10.84, "volume": 888900.0}, {"date": "2021-02-22", "close": 10.92, "volume": 950805.0}, {"date": "2021-02-23", "close": 10.91, "volume": 1322092.0}, {"date": "2021-02-24", "close": 11.69, "volume": 1324915.0}, {"date": "2021-02-25", "close": 11.12, "volume": 1297759.0}, {"date": "2021-02-26", "close": 11.44, "volume": 1277251.0}, {"date": "2021-03-01", "close": 11.45, "volume": 1030913.0}, {"date": "2021-03-02", "close": 11.62, "volume": 1628586.0}, {"date": "2021-03-03", "close": 11.68, "volume": 1292026.0}, {"date": "2021-03-04", "close": 11.3, "volume": 1379585.0}, {"date": "2021-03-05", "close": 11.31, "volume": 1364609.0}, {"date": "2021-03-08", "close": 11.66, "volume": 1542017.0}, {"date": "2021-03-09", "close": 11.57, "volume": 878288.0}, {"date": "2021-03-10", "close": 11.88, "volume": 1055952.0}, {"date": "2021-03-11", "close": 12.01, "volume": 953984.0}, {"date": "2021-03-12", "close": 12.12, "volume": 663206.0}, {"date": "2021-03-15", "close": 12.21, "volume": 1153538.0}, {"date": "2021-03-16", "close": 12.03, "volume": 627791.0}, {"date": "2021-03-17", "close": 12.31, "volume": 781672.0}, {"date": "2021-03-18", "close": 11.95, "volume": 865437.0}, {"date": "2021-03-19", "close": 12.18, "volume": 2560702.0}, {"date": "2021-03-22", "close": 11.79, "volume": 1099513.0}, {"date": "2021-03-23", "close": 11.48, "volume": 1477206.0}, {"date": "2021-03-24", "close": 11.48, "volume": 1253913.0}, {"date": "2021-03-25", "close": 11.62, "volume": 1437027.0}, {"date": "2021-03-26", "close": 11.87, "volume": 725542.0}, {"date": "2021-03-29", "close": 11.7, "volume": 694732.0}, {"date": "2021-03-30", "close": 11.66, "volume": 452493.0}, {"date": "2021-03-31", "close": 11.8, "volume": 1266311.0}, {"date": "2021-04-01", "close": 11.81, "volume": 639141.0}, {"date": "2021-04-05", "close": 11.63, "volume": 886670.0}, {"date": "2021-04-06", "close": 11.5, "volume": 838313.0}, {"date": "2021-04-07", "close": 11.51, "volume": 498029.0}, {"date": "2021-04-08", "close": 11.54, "volume": 1022712.0}, {"date": "2021-04-09", "close": 11.62, "volume": 438462.0}, {"date": "2021-04-12", "close": 11.63, "volume": 571111.0}, {"date": "2021-04-13", "close": 11.77, "volume": 710577.0}, {"date": "2021-04-14", "close": 11.57, "volume": 952860.0}, {"date": "2021-04-15", "close": 11.61, "volume": 570467.0}, {"date": "2021-04-16", "close": 11.7, "volume": 653433.0}, {"date": "2021-04-19", "close": 11.54, "volume": 675239.0}, {"date": "2021-04-20", "close": 11.35, "volume": 618447.0}, {"date": "2021-04-21", "close": 11.43, "volume": 1343933.0}, {"date": "2021-04-22", "close": 11.58, "volume": 724307.0}, {"date": "2021-04-23", "close": 11.79, "volume": 575665.0}, {"date": "2021-04-26", "close": 11.8, "volume": 562601.0}, {"date": "2021-04-27", "close": 11.9, "volume": 496750.0}, {"date": "2021-04-28", "close": 11.88, "volume": 496822.0}, {"date": "2021-04-29", "close": 11.95, "volume": 682327.0}, {"date": "2021-04-30", "close": 11.89, "volume": 698455.0}, {"date": "2021-05-03", "close": 11.79, "volume": 531298.0}, {"date": "2021-05-04", "close": 11.59, "volume": 706524.0}, {"date": "2021-05-05", "close": 11.48, "volume": 433053.0}, {"date": "2021-05-06", "close": 11.41, "volume": 1011766.0}, {"date": "2021-05-07", "close": 11.85, "volume": 1033168.0}, {"date": "2021-05-10", "close": 11.57, "volume": 756788.0}, {"date": "2021-05-11", "close": 11.3, "volume": 760573.0}, {"date": "2021-05-12", "close": 10.89, "volume": 1453606.0}, {"date": "2021-05-13", "close": 11.39, "volume": 974721.0}, {"date": "2021-05-14", "close": 11.64, "volume": 515147.0}, {"date": "2021-05-17", "close": 11.52, "volume": 578577.0}, {"date": "2021-05-18", "close": 11.47, "volume": 591101.0}, {"date": "2021-05-19", "close": 11.43, "volume": 573459.0}, {"date": "2021-05-20", "close": 11.5, "volume": 524345.0}, {"date": "2021-05-21", "close": 11.45, "volume": 412232.0}, {"date": "2021-05-24", "close": 11.53, "volume": 354589.0}, {"date": "2021-05-25", "close": 11.38, "volume": 570812.0}, {"date": "2021-05-26", "close": 11.56, "volume": 436247.0}, {"date": "2021-05-27", "close": 11.87, "volume": 1995229.0}, {"date": "2021-05-28", "close": 11.7, "volume": 331949.0}, {"date": "2021-06-01", "close": 11.94, "volume": 543720.0}, {"date": "2021-06-02", "close": 11.89, "volume": 449976.0}, {"date": "2021-06-03", "close": 11.92, "volume": 666932.0}, {"date": "2021-06-04", "close": 11.88, "volume": 527130.0}, {"date": "2021-06-07", "close": 12.18, "volume": 882189.0}, {"date": "2021-06-08", "close": 12.39, "volume": 930333.0}, {"date": "2021-06-09", "close": 12.62, "volume": 1264877.0}, {"date": "2021-06-10", "close": 12.22, "volume": 1095645.0}, {"date": "2021-06-11", "close": 12.11, "volume": 579819.0}, {"date": "2021-06-14", "close": 12.09, "volume": 774638.0}, {"date": "2021-06-15", "close": 11.92, "volume": 626506.0}, {"date": "2021-06-16", "close": 12.08, "volume": 491478.0}, {"date": "2021-06-17", "close": 11.89, "volume": 555319.0}, {"date": "2021-06-18", "close": 11.66, "volume": 1491674.0}, {"date": "2021-06-21", "close": 11.95, "volume": 672711.0}, {"date": "2021-06-22", "close": 11.92, "volume": 567037.0}, {"date": "2021-06-23", "close": 11.91, "volume": 461890.0}, {"date": "2021-06-24", "close": 12.03, "volume": 374932.0}, {"date": "2021-06-25", "close": 12.14, "volume": 1508436.0}, {"date": "2021-06-28", "close": 11.99, "volume": 622571.0}, {"date": "2021-06-29", "close": 11.59, "volume": 707992.0}, {"date": "2021-06-30", "close": 11.54, "volume": 495470.0}, {"date": "2021-07-01", "close": 11.65, "volume": 418499.0}, {"date": "2021-07-02", "close": 11.48, "volume": 336758.0}, {"date": "2021-07-06", "close": 11.33, "volume": 477589.0}, {"date": "2021-07-07", "close": 11.14, "volume": 587527.0}, {"date": "2021-07-08", "close": 10.94, "volume": 555027.0}, {"date": "2021-07-09", "close": 11.41, "volume": 488783.0}, {"date": "2021-07-12", "close": 11.46, "volume": 307708.0}, {"date": "2021-07-13", "close": 11.15, "volume": 437386.0}, {"date": "2021-07-14", "close": 11.03, "volume": 422968.0}, {"date": "2021-07-15", "close": 11.15, "volume": 607623.0}, {"date": "2021-07-16", "close": 11.12, "volume": 554112.0}, {"date": "2021-07-19", "close": 10.75, "volume": 964241.0}, {"date": "2021-07-20", "close": 11.01, "volume": 781540.0}, {"date": "2021-07-21", "close": 11.26, "volume": 431502.0}, {"date": "2021-07-22", "close": 10.95, "volume": 338969.0}, {"date": "2021-07-23", "close": 11.01, "volume": 279417.0}, {"date": "2021-07-26", "close": 11.22, "volume": 392033.0}, {"date": "2021-07-27", "close": 11.17, "volume": 310712.0}, {"date": "2021-07-28", "close": 11.34, "volume": 367063.0}, {"date": "2021-07-29", "close": 11.49, "volume": 511288.0}, {"date": "2021-07-30", "close": 11.42, "volume": 700734.0}, {"date": "2021-08-02", "close": 11.05, "volume": 724207.0}, {"date": "2021-08-03", "close": 10.92, "volume": 1662834.0}, {"date": "2021-08-04", "close": 10.88, "volume": 786733.0}, {"date": "2021-08-05", "close": 11.2, "volume": 569019.0}, {"date": "2021-08-06", "close": 11.28, "volume": 365463.0}, {"date": "2021-08-09", "close": 11.07, "volume": 461694.0}, {"date": "2021-08-10", "close": 11.33, "volume": 414084.0}, {"date": "2021-08-11", "close": 11.33, "volume": 651496.0}, {"date": "2021-08-12", "close": 11.21, "volume": 411996.0}, {"date": "2021-08-13", "close": 11.33, "volume": 280834.0}, {"date": "2021-08-16", "close": 11.24, "volume": 288056.0}, {"date": "2021-08-17", "close": 11.17, "volume": 320610.0}, {"date": "2021-08-18", "close": 11.06, "volume": 366690.0}, {"date": "2021-08-19", "close": 10.98, "volume": 835912.0}, {"date": "2021-08-20", "close": 11.16, "volume": 399121.0}, {"date": "2021-08-23", "close": 11.26, "volume": 333222.0}, {"date": "2021-08-24", "close": 11.34, "volume": 367265.0}, {"date": "2021-08-25", "close": 11.44, "volume": 431742.0}, {"date": "2021-08-26", "close": 11.16, "volume": 558554.0}, {"date": "2021-08-27", "close": 11.45, "volume": 490994.0}, {"date": "2021-08-30", "close": 11.3, "volume": 401402.0}, {"date": "2021-08-31", "close": 11.41, "volume": 494594.0}, {"date": "2021-09-01", "close": 11.51, "volume": 503755.0}, {"date": "2021-09-02", "close": 11.5, "volume": 415909.0}, {"date": "2021-09-03", "close": 11.4, "volume": 284476.0}, {"date": "2021-09-07", "close": 11.14, "volume": 484375.0}, {"date": "2021-09-08", "close": 11.0, "volume": 721286.0}, {"date": "2021-09-09", "close": 10.95, "volume": 495064.0}, {"date": "2021-09-10", "close": 10.8, "volume": 723654.0}, {"date": "2021-09-13", "close": 11.08, "volume": 520723.0}, {"date": "2021-09-14", "close": 11.06, "volume": 770313.0}, {"date": "2021-09-15", "close": 11.08, "volume": 699720.0}, {"date": "2021-09-16", "close": 11.04, "volume": 442682.0}, {"date": "2021-09-17", "close": 10.95, "volume": 2631652.0}, {"date": "2021-09-20", "close": 10.8, "volume": 804143.0}, {"date": "2021-09-21", "close": 10.86, "volume": 467863.0}, {"date": "2021-09-22", "close": 11.09, "volume": 554351.0}, {"date": "2021-09-23", "close": 11.3, "volume": 674809.0}, {"date": "2021-09-24", "close": 11.27, "volume": 496024.0}, {"date": "2021-09-27", "close": 11.57, "volume": 590184.0}, {"date": "2021-09-28", "close": 11.42, "volume": 567561.0}, {"date": "2021-09-29", "close": 11.21, "volume": 444571.0}, {"date": "2021-09-30", "close": 11.05, "volume": 873708.0}, {"date": "2021-10-01", "close": 11.47, "volume": 854013.0}, {"date": "2021-10-04", "close": 11.46, "volume": 535947.0}, {"date": "2021-10-05", "close": 11.5, "volume": 466451.0}, {"date": "2021-10-06", "close": 11.53, "volume": 655823.0}, {"date": "2021-10-07", "close": 11.54, "volume": 622665.0}, {"date": "2021-10-08", "close": 11.63, "volume": 323263.0}, {"date": "2021-10-11", "close": 11.62, "volume": 343612.0}, {"date": "2021-10-12", "close": 11.75, "volume": 436437.0}, {"date": "2021-10-13", "close": 11.97, "volume": 546361.0}, {"date": "2021-10-14", "close": 11.97, "volume": 630419.0}, {"date": "2021-10-15", "close": 12.01, "volume": 674352.0}, {"date": "2021-10-18", "close": 11.94, "volume": 469849.0}, {"date": "2021-10-19", "close": 11.76, "volume": 343710.0}, {"date": "2021-10-20", "close": 11.89, "volume": 404904.0}, {"date": "2021-10-21", "close": 11.95, "volume": 553863.0}, {"date": "2021-10-22", "close": 11.77, "volume": 396098.0}, {"date": "2021-10-25", "close": 11.85, "volume": 381026.0}, {"date": "2021-10-26", "close": 11.77, "volume": 474895.0}, {"date": "2021-10-27", "close": 11.72, "volume": 359444.0}, {"date": "2021-10-28", "close": 11.9, "volume": 387940.0}, {"date": "2021-10-29", "close": 12.0, "volume": 889822.0}, {"date": "2021-11-01", "close": 12.22, "volume": 581756.0}, {"date": "2021-11-02", "close": 12.0, "volume": 553076.0}, {"date": "2021-11-03", "close": 12.07, "volume": 470233.0}, {"date": "2021-11-04", "close": 12.01, "volume": 538239.0}, {"date": "2021-11-05", "close": 12.3, "volume": 557578.0}, {"date": "2021-11-08", "close": 12.19, "volume": 323998.0}, {"date": "2021-11-09", "close": 12.24, "volume": 448864.0}, {"date": "2021-11-10", "close": 12.19, "volume": 405523.0}, {"date": "2021-11-11", "close": 12.35, "volume": 415010.0}, {"date": "2021-11-12", "close": 12.22, "volume": 526566.0}, {"date": "2021-11-15", "close": 12.26, "volume": 578205.0}, {"date": "2021-11-16", "close": 12.17, "volume": 561114.0}, {"date": "2021-11-17", "close": 12.1, "volume": 445633.0}, {"date": "2021-11-18", "close": 12.04, "volume": 507747.0}, {"date": "2021-11-19", "close": 11.95, "volume": 538190.0}, {"date": "2021-11-22", "close": 11.9, "volume": 542490.0}, {"date": "2021-11-23", "close": 12.04, "volume": 399215.0}, {"date": "2021-11-24", "close": 12.03, "volume": 337964.0}, {"date": "2021-11-26", "close": 11.53, "volume": 539772.0}, {"date": "2021-11-29", "close": 11.48, "volume": 765950.0}, {"date": "2021-11-30", "close": 11.39, "volume": 1065927.0}, {"date": "2021-12-01", "close": 11.35, "volume": 1167555.0}, {"date": "2021-12-02", "close": 11.91, "volume": 911968.0}, {"date": "2021-12-03", "close": 11.77, "volume": 658695.0}, {"date": "2021-12-06", "close": 11.99, "volume": 485247.0}, {"date": "2021-12-07", "close": 11.95, "volume": 416376.0}, {"date": "2021-12-08", "close": 11.94, "volume": 316215.0}, {"date": "2021-12-09", "close": 11.75, "volume": 906888.0}, {"date": "2021-12-10", "close": 11.59, "volume": 598573.0}, {"date": "2021-12-13", "close": 11.36, "volume": 808395.0}, {"date": "2021-12-14", "close": 11.22, "volume": 1052686.0}, {"date": "2021-12-15", "close": 11.4, "volume": 764037.0}, {"date": "2021-12-16", "close": 11.48, "volume": 1261323.0}, {"date": "2021-12-17", "close": 11.55, "volume": 2055354.0}, {"date": "2021-12-20", "close": 11.21, "volume": 1178486.0}, {"date": "2021-12-21", "close": 11.97, "volume": 1235934.0}, {"date": "2021-12-22", "close": 12.06, "volume": 642494.0}, {"date": "2021-12-23", "close": 12.2, "volume": 446796.0}, {"date": "2021-12-27", "close": 12.18, "volume": 641122.0}, {"date": "2021-12-28", "close": 12.15, "volume": 506602.0}, {"date": "2021-12-29", "close": 12.1, "volume": 432255.0}, {"date": "2021-12-30", "close": 11.99, "volume": 737594.0}, {"date": "2021-12-31", "close": 11.99, "volume": 585208.0}, {"date": "2022-01-03", "close": 12.13, "volume": 697933.0}, {"date": "2022-01-04", "close": 12.18, "volume": 402992.0}, {"date": "2022-01-05", "close": 12.09, "volume": 490823.0}, {"date": "2022-01-06", "close": 12.15, "volume": 327939.0}, {"date": "2022-01-07", "close": 12.2, "volume": 394786.0}, {"date": "2022-01-10", "close": 12.1, "volume": 398689.0}, {"date": "2022-01-11", "close": 12.2, "volume": 450202.0}, {"date": "2022-01-12", "close": 12.17, "volume": 342385.0}, {"date": "2022-01-13", "close": 12.25, "volume": 484720.0}, {"date": "2022-01-14", "close": 12.26, "volume": 441584.0}, {"date": "2022-01-18", "close": 12.2, "volume": 605975.0}, {"date": "2022-01-19", "close": 11.99, "volume": 549657.0}, {"date": "2022-01-20", "close": 11.78, "volume": 460793.0}, {"date": "2022-01-21", "close": 11.63, "volume": 645101.0}, {"date": "2022-01-24", "close": 11.59, "volume": 954821.0}, {"date": "2022-01-25", "close": 11.69, "volume": 690149.0}, {"date": "2022-01-26", "close": 11.55, "volume": 690571.0}, {"date": "2022-01-27", "close": 11.54, "volume": 682171.0}, {"date": "2022-01-28", "close": 11.77, "volume": 834532.0}, {"date": "2022-01-31", "close": 11.89, "volume": 546177.0}, {"date": "2022-02-01", "close": 11.88, "volume": 419393.0}, {"date": "2022-02-02", "close": 11.78, "volume": 416808.0}, {"date": "2022-02-03", "close": 11.54, "volume": 416346.0}, {"date": "2022-02-04", "close": 11.61, "volume": 541664.0}, {"date": "2022-02-07", "close": 11.59, "volume": 336966.0}, {"date": "2022-02-08", "close": 11.63, "volume": 369207.0}, {"date": "2022-02-09", "close": 11.76, "volume": 362849.0}, {"date": "2022-02-10", "close": 11.63, "volume": 796763.0}, {"date": "2022-02-11", "close": 11.54, "volume": 1192699.0}, {"date": "2022-02-14", "close": 11.41, "volume": 701425.0}, {"date": "2022-02-15", "close": 11.73, "volume": 1187361.0}, {"date": "2022-02-16", "close": 11.82, "volume": 639548.0}, {"date": "2022-02-17", "close": 11.78, "volume": 791569.0}, {"date": "2022-02-18", "close": 11.77, "volume": 708590.0}, {"date": "2022-02-22", "close": 11.55, "volume": 1326444.0}, {"date": "2022-02-23", "close": 11.12, "volume": 1367980.0}, {"date": "2022-02-24", "close": 11.17, "volume": 949162.0}, {"date": "2022-02-25", "close": 11.42, "volume": 749371.0}, {"date": "2022-02-28", "close": 11.46, "volume": 1326381.0}, {"date": "2022-03-01", "close": 11.24, "volume": 683632.0}, {"date": "2022-03-02", "close": 11.51, "volume": 443011.0}, {"date": "2022-03-03", "close": 11.47, "volume": 386692.0}, {"date": "2022-03-04", "close": 11.37, "volume": 516357.0}, {"date": "2022-03-07", "close": 11.11, "volume": 1141161.0}, {"date": "2022-03-08", "close": 11.29, "volume": 2006869.0}, {"date": "2022-03-09", "close": 11.4, "volume": 906410.0}, {"date": "2022-03-10", "close": 11.44, "volume": 603648.0}, {"date": "2022-03-11", "close": 11.55, "volume": 385122.0}, {"date": "2022-03-14", "close": 11.55, "volume": 663424.0}, {"date": "2022-03-15", "close": 11.65, "volume": 912835.0}, {"date": "2022-03-16", "close": 11.9, "volume": 725101.0}, {"date": "2022-03-17", "close": 11.91, "volume": 542444.0}, {"date": "2022-03-18", "close": 11.94, "volume": 811613.0}, {"date": "2022-03-21", "close": 11.95, "volume": 625273.0}, {"date": "2022-03-22", "close": 12.04, "volume": 515631.0}, {"date": "2022-03-23", "close": 11.94, "volume": 273819.0}, {"date": "2022-03-24", "close": 11.98, "volume": 383143.0}, {"date": "2022-03-25", "close": 12.18, "volume": 435383.0}, {"date": "2022-03-28", "close": 12.1, "volume": 580476.0}, {"date": "2022-03-29", "close": 12.34, "volume": 461021.0}, {"date": "2022-03-30", "close": 11.91, "volume": 386256.0}, {"date": "2022-03-31", "close": 11.87, "volume": 391093.0}, {"date": "2022-04-01", "close": 12.09, "volume": 583821.0}, {"date": "2022-04-04", "close": 12.1, "volume": 529462.0}, {"date": "2022-04-05", "close": 11.96, "volume": 798456.0}, {"date": "2022-04-06", "close": 11.89, "volume": 808846.0}, {"date": "2022-04-07", "close": 11.68, "volume": 980917.0}, {"date": "2022-04-08", "close": 11.65, "volume": 574785.0}, {"date": "2022-04-11", "close": 11.77, "volume": 623351.0}, {"date": "2022-04-12", "close": 12.07, "volume": 819296.0}, {"date": "2022-04-13", "close": 12.36, "volume": 1019014.0}, {"date": "2022-04-14", "close": 12.58, "volume": 1000650.0}, {"date": "2022-04-18", "close": 12.44, "volume": 832669.0}, {"date": "2022-04-19", "close": 12.07, "volume": 874108.0}, {"date": "2022-04-20", "close": 12.38, "volume": 638350.0}, {"date": "2022-04-21", "close": 12.31, "volume": 803093.0}, {"date": "2022-04-22", "close": 12.08, "volume": 424955.0}, {"date": "2022-04-25", "close": 11.97, "volume": 526344.0}, {"date": "2022-04-26", "close": 11.8, "volume": 519719.0}, {"date": "2022-04-27", "close": 11.84, "volume": 434625.0}, {"date": "2022-04-28", "close": 12.11, "volume": 477042.0}, {"date": "2022-04-29", "close": 11.39, "volume": 729332.0}, {"date": "2022-05-02", "close": 11.06, "volume": 988251.0}, {"date": "2022-05-03", "close": 11.37, "volume": 773064.0}, {"date": "2022-05-04", "close": 11.68, "volume": 709122.0}, {"date": "2022-05-05", "close": 11.51, "volume": 596313.0}, {"date": "2022-05-06", "close": 11.44, "volume": 675369.0}, {"date": "2022-05-09", "close": 11.06, "volume": 865001.0}, {"date": "2022-05-10", "close": 11.1, "volume": 1017010.0}, {"date": "2022-05-11", "close": 11.03, "volume": 739057.0}, {"date": "2022-05-12", "close": 11.02, "volume": 1048698.0}, {"date": "2022-05-13", "close": 11.29, "volume": 416757.0}, {"date": "2022-05-16", "close": 11.37, "volume": 300376.0}, {"date": "2022-05-17", "close": 11.59, "volume": 640259.0}, {"date": "2022-05-18", "close": 11.22, "volume": 594685.0}, {"date": "2022-05-19", "close": 10.99, "volume": 597841.0}, {"date": "2022-05-20", "close": 10.97, "volume": 494430.0}, {"date": "2022-05-23", "close": 11.13, "volume": 346698.0}, {"date": "2022-05-24", "close": 11.12, "volume": 444385.0}, {"date": "2022-05-25", "close": 11.23, "volume": 374263.0}, {"date": "2022-05-26", "close": 11.45, "volume": 516643.0}, {"date": "2022-05-27", "close": 11.59, "volume": 309670.0}, {"date": "2022-05-31", "close": 11.56, "volume": 460622.0}, {"date": "2022-06-01", "close": 11.64, "volume": 699159.0}, {"date": "2022-06-02", "close": 11.55, "volume": 485757.0}, {"date": "2022-06-03", "close": 11.44, "volume": 429198.0}, {"date": "2022-06-06", "close": 11.5, "volume": 576756.0}, {"date": "2022-06-07", "close": 11.49, "volume": 457500.0}, {"date": "2022-06-08", "close": 11.32, "volume": 316894.0}, {"date": "2022-06-09", "close": 11.24, "volume": 427214.0}, {"date": "2022-06-10", "close": 10.9, "volume": 358260.0}, {"date": "2022-06-13", "close": 9.94, "volume": 1223293.0}, {"date": "2022-06-14", "close": 9.84, "volume": 981671.0}, {"date": "2022-06-15", "close": 9.86, "volume": 636772.0}, {"date": "2022-06-16", "close": 9.57, "volume": 1134371.0}, {"date": "2022-06-17", "close": 9.99, "volume": 1452695.0}, {"date": "2022-06-21", "close": 10.37, "volume": 915818.0}, {"date": "2022-06-22", "close": 10.55, "volume": 863134.0}, {"date": "2022-06-23", "close": 10.81, "volume": 738614.0}, {"date": "2022-06-24", "close": 11.06, "volume": 1080641.0}, {"date": "2022-06-27", "close": 11.03, "volume": 454001.0}, {"date": "2022-06-28", "close": 10.95, "volume": 753849.0}, {"date": "2022-06-29", "close": 10.57, "volume": 479990.0}, {"date": "2022-06-30", "close": 10.54, "volume": 547082.0}, {"date": "2022-07-01", "close": 10.85, "volume": 705079.0}, {"date": "2022-07-05", "close": 10.87, "volume": 542551.0}, {"date": "2022-07-06", "close": 10.64, "volume": 323675.0}, {"date": "2022-07-07", "close": 10.72, "volume": 324489.0}, {"date": "2022-07-08", "close": 10.74, "volume": 531782.0}, {"date": "2022-07-11", "close": 10.7, "volume": 328888.0}, {"date": "2022-07-12", "close": 10.67, "volume": 367679.0}, {"date": "2022-07-13", "close": 10.78, "volume": 458295.0}, {"date": "2022-07-14", "close": 10.56, "volume": 528504.0}, {"date": "2022-07-15", "close": 10.79, "volume": 495249.0}, {"date": "2022-07-18", "close": 10.79, "volume": 524876.0}, {"date": "2022-07-19", "close": 11.16, "volume": 437018.0}, {"date": "2022-07-20", "close": 11.21, "volume": 462879.0}, {"date": "2022-07-21", "close": 11.25, "volume": 300836.0}, {"date": "2022-07-22", "close": 11.19, "volume": 480177.0}, {"date": "2022-07-25", "close": 11.31, "volume": 332499.0}, {"date": "2022-07-26", "close": 11.38, "volume": 534675.0}, {"date": "2022-07-27", "close": 11.57, "volume": 749917.0}, {"date": "2022-07-28", "close": 11.82, "volume": 861866.0}, {"date": "2022-07-29", "close": 11.88, "volume": 664911.0}, {"date": "2022-08-01", "close": 11.74, "volume": 724485.0}, {"date": "2022-08-02", "close": 11.32, "volume": 813623.0}, {"date": "2022-08-03", "close": 11.38, "volume": 405492.0}, {"date": "2022-08-04", "close": 11.46, "volume": 387866.0}, {"date": "2022-08-05", "close": 11.43, "volume": 261132.0}, {"date": "2022-08-08", "close": 11.49, "volume": 1204713.0}, {"date": "2022-08-09", "close": 11.45, "volume": 412733.0}, {"date": "2022-08-10", "close": 11.47, "volume": 487738.0}, {"date": "2022-08-11", "close": 11.49, "volume": 425864.0}, {"date": "2022-08-12", "close": 11.55, "volume": 936676.0}, {"date": "2022-08-15", "close": 11.54, "volume": 485768.0}, {"date": "2022-08-16", "close": 11.56, "volume": 683121.0}, {"date": "2022-08-17", "close": 11.41, "volume": 395222.0}, {"date": "2022-08-18", "close": 11.48, "volume": 257212.0}, {"date": "2022-08-19", "close": 11.41, "volume": 355211.0}, {"date": "2022-08-22", "close": 11.25, "volume": 309458.0}, {"date": "2022-08-23", "close": 11.27, "volume": 293214.0}, {"date": "2022-08-24", "close": 11.37, "volume": 273995.0}, {"date": "2022-08-25", "close": 11.5, "volume": 241576.0}, {"date": "2022-08-26", "close": 11.41, "volume": 396641.0}, {"date": "2022-08-29", "close": 11.42, "volume": 475394.0}, {"date": "2022-08-30", "close": 11.16, "volume": 471302.0}, {"date": "2022-08-31", "close": 11.06, "volume": 428724.0}, {"date": "2022-09-01", "close": 10.87, "volume": 533895.0}, {"date": "2022-09-02", "close": 10.87, "volume": 376728.0}, {"date": "2022-09-06", "close": 10.85, "volume": 320029.0}, {"date": "2022-09-07", "close": 10.95, "volume": 357180.0}, {"date": "2022-09-08", "close": 10.85, "volume": 388011.0}, {"date": "2022-09-09", "close": 11.08, "volume": 267299.0}, {"date": "2022-09-12", "close": 11.36, "volume": 335343.0}, {"date": "2022-09-13", "close": 10.92, "volume": 660765.0}, {"date": "2022-09-14", "close": 11.02, "volume": 319472.0}, {"date": "2022-09-15", "close": 10.97, "volume": 526832.0}, {"date": "2022-09-16", "close": 11.09, "volume": 1317935.0}, {"date": "2022-09-19", "close": 11.24, "volume": 468577.0}, {"date": "2022-09-20", "close": 11.25, "volume": 741540.0}, {"date": "2022-09-21", "close": 11.17, "volume": 414836.0}, {"date": "2022-09-22", "close": 10.86, "volume": 424409.0}, {"date": "2022-09-23", "close": 10.36, "volume": 760881.0}, {"date": "2022-09-26", "close": 9.76, "volume": 878725.0}, {"date": "2022-09-27", "close": 9.66, "volume": 898827.0}, {"date": "2022-09-28", "close": 9.75, "volume": 845271.0}, {"date": "2022-09-29", "close": 8.79, "volume": 1512106.0}, {"date": "2022-09-30", "close": 8.96, "volume": 2089084.0}, {"date": "2022-10-03", "close": 9.15, "volume": 1950039.0}, {"date": "2022-10-04", "close": 9.74, "volume": 2741705.0}, {"date": "2022-10-05", "close": 9.53, "volume": 1052231.0}, {"date": "2022-10-06", "close": 9.29, "volume": 1314105.0}, {"date": "2022-10-07", "close": 9.23, "volume": 1289129.0}, {"date": "2022-10-10", "close": 9.14, "volume": 947991.0}, {"date": "2022-10-11", "close": 9.48, "volume": 1032408.0}, {"date": "2022-10-12", "close": 9.45, "volume": 688502.0}, {"date": "2022-10-13", "close": 9.73, "volume": 833715.0}, {"date": "2022-10-14", "close": 9.46, "volume": 508545.0}, {"date": "2022-10-17", "close": 9.81, "volume": 753573.0}, {"date": "2022-10-18", "close": 9.95, "volume": 1042530.0}, {"date": "2022-10-19", "close": 9.76, "volume": 382203.0}, {"date": "2022-10-20", "close": 9.56, "volume": 535015.0}, {"date": "2022-10-21", "close": 9.68, "volume": 517701.0}, {"date": "2022-10-24", "close": 9.79, "volume": 389438.0}, {"date": "2022-10-25", "close": 10.13, "volume": 1132161.0}, {"date": "2022-10-26", "close": 10.23, "volume": 647910.0}, {"date": "2022-10-27", "close": 10.34, "volume": 649900.0}, {"date": "2022-10-28", "close": 10.62, "volume": 813388.0}, {"date": "2022-10-31", "close": 10.67, "volume": 938070.0}, {"date": "2022-11-01", "close": 10.94, "volume": 1045174.0}, {"date": "2022-11-02", "close": 10.68, "volume": 975682.0}, {"date": "2022-11-03", "close": 10.58, "volume": 405094.0}, {"date": "2022-11-04", "close": 10.76, "volume": 616721.0}, {"date": "2022-11-07", "close": 10.81, "volume": 425340.0}, {"date": "2022-11-08", "close": 10.87, "volume": 423708.0}, {"date": "2022-11-09", "close": 10.74, "volume": 409547.0}, {"date": "2022-11-10", "close": 11.23, "volume": 651472.0}, {"date": "2022-11-11", "close": 11.13, "volume": 688691.0}, {"date": "2022-11-14", "close": 10.81, "volume": 841141.0}, {"date": "2022-11-15", "close": 11.01, "volume": 792316.0}, {"date": "2022-11-16", "close": 10.96, "volume": 813072.0}, {"date": "2022-11-17", "close": 10.83, "volume": 476118.0}, {"date": "2022-11-18", "close": 11.02, "volume": 479133.0}, {"date": "2022-11-21", "close": 11.02, "volume": 402103.0}, {"date": "2022-11-22", "close": 11.07, "volume": 820691.0}, {"date": "2022-11-23", "close": 10.99, "volume": 613838.0}, {"date": "2022-11-25", "close": 11.15, "volume": 153714.0}, {"date": "2022-11-28", "close": 11.0, "volume": 791073.0}, {"date": "2022-11-29", "close": 10.98, "volume": 473818.0}, {"date": "2022-11-30", "close": 11.1, "volume": 991291.0}, {"date": "2022-12-01", "close": 10.94, "volume": 3127675.0}, {"date": "2022-12-02", "close": 10.95, "volume": 1094968.0}, {"date": "2022-12-05", "close": 10.71, "volume": 503041.0}, {"date": "2022-12-06", "close": 10.54, "volume": 955159.0}, {"date": "2022-12-07", "close": 10.59, "volume": 629155.0}, {"date": "2022-12-08", "close": 10.61, "volume": 374110.0}, {"date": "2022-12-09", "close": 10.53, "volume": 410629.0}, {"date": "2022-12-12", "close": 10.49, "volume": 821649.0}, {"date": "2022-12-13", "close": 10.55, "volume": 706970.0}, {"date": "2022-12-14", "close": 10.47, "volume": 632911.0}, {"date": "2022-12-15", "close": 10.2, "volume": 596236.0}, {"date": "2022-12-16", "close": 10.08, "volume": 1316672.0}, {"date": "2022-12-19", "close": 10.19, "volume": 768770.0}, {"date": "2022-12-20", "close": 10.2, "volume": 933237.0}, {"date": "2022-12-21", "close": 10.43, "volume": 540000.0}, {"date": "2022-12-22", "close": 10.3, "volume": 449421.0}, {"date": "2022-12-23", "close": 10.36, "volume": 253700.0}, {"date": "2022-12-27", "close": 10.27, "volume": 421624.0}, {"date": "2022-12-28", "close": 10.03, "volume": 626339.0}, {"date": "2022-12-29", "close": 10.03, "volume": 725761.0}, {"date": "2022-12-30", "close": 10.04, "volume": 993564.0}, {"date": "2023-01-03", "close": 10.22, "volume": 763793.0}, {"date": "2023-01-04", "close": 10.42, "volume": 554069.0}, {"date": "2023-01-05", "close": 10.33, "volume": 364387.0}, {"date": "2023-01-06", "close": 10.46, "volume": 356651.0}, {"date": "2023-01-09", "close": 10.47, "volume": 428982.0}, {"date": "2023-01-10", "close": 10.64, "volume": 352870.0}, {"date": "2023-01-11", "close": 10.76, "volume": 348255.0}, {"date": "2023-01-12", "close": 10.96, "volume": 548448.0}, {"date": "2023-01-13", "close": 11.03, "volume": 535201.0}, {"date": "2023-01-17", "close": 10.99, "volume": 586938.0}, {"date": "2023-01-18", "close": 10.86, "volume": 502722.0}, {"date": "2023-01-19", "close": 10.82, "volume": 491129.0}, {"date": "2023-01-20", "close": 10.95, "volume": 543208.0}, {"date": "2023-01-23", "close": 11.01, "volume": 366011.0}, {"date": "2023-01-24", "close": 10.88, "volume": 318958.0}, {"date": "2023-01-25", "close": 10.97, "volume": 335462.0}, {"date": "2023-01-26", "close": 11.0, "volume": 367199.0}, {"date": "2023-01-27", "close": 11.08, "volume": 429894.0}, {"date": "2023-01-30", "close": 10.95, "volume": 422720.0}, {"date": "2023-01-31", "close": 11.2, "volume": 1217832.0}, {"date": "2023-02-01", "close": 11.33, "volume": 793127.0}, {"date": "2023-02-02", "close": 11.46, "volume": 859412.0}, {"date": "2023-02-03", "close": 11.43, "volume": 955090.0}, {"date": "2023-02-06", "close": 11.05, "volume": 526064.0}, {"date": "2023-02-07", "close": 11.14, "volume": 998238.0}, {"date": "2023-02-08", "close": 10.95, "volume": 453992.0}, {"date": "2023-02-09", "close": 10.69, "volume": 624084.0}, {"date": "2023-02-10", "close": 11.32, "volume": 989445.0}, {"date": "2023-02-13", "close": 11.63, "volume": 1533729.0}, {"date": "2023-02-14", "close": 11.46, "volume": 626848.0}, {"date": "2023-02-15", "close": 11.47, "volume": 431499.0}, {"date": "2023-02-16", "close": 11.5, "volume": 703545.0}, {"date": "2023-02-17", "close": 11.58, "volume": 626105.0}, {"date": "2023-02-21", "close": 11.33, "volume": 703949.0}, {"date": "2023-02-22", "close": 11.27, "volume": 721116.0}, {"date": "2023-02-23", "close": 11.39, "volume": 537421.0}, {"date": "2023-02-24", "close": 11.36, "volume": 638601.0}, {"date": "2023-02-27", "close": 11.41, "volume": 985078.0}, {"date": "2023-02-28", "close": 11.3, "volume": 538826.0}, {"date": "2023-03-01", "close": 11.1, "volume": 874800.0}, {"date": "2023-03-02", "close": 11.03, "volume": 522804.0}, {"date": "2023-03-03", "close": 11.13, "volume": 353088.0}, {"date": "2023-03-06", "close": 11.18, "volume": 385837.0}, {"date": "2023-03-07", "close": 11.0, "volume": 478195.0}, {"date": "2023-03-08", "close": 10.84, "volume": 520582.0}, {"date": "2023-03-09", "close": 10.39, "volume": 907977.0}, {"date": "2023-03-10", "close": 9.91, "volume": 901139.0}, {"date": "2023-03-13", "close": 9.6, "volume": 2301066.0}, {"date": "2023-03-14", "close": 9.63, "volume": 1733620.0}, {"date": "2023-03-15", "close": 9.18, "volume": 1755865.0}, {"date": "2023-03-16", "close": 9.25, "volume": 1497777.0}, {"date": "2023-03-17", "close": 8.99, "volume": 1828032.0}, {"date": "2023-03-20", "close": 9.15, "volume": 1229054.0}, {"date": "2023-03-21", "close": 9.46, "volume": 1062836.0}, {"date": "2023-03-22", "close": 9.19, "volume": 1680016.0}, {"date": "2023-03-23", "close": 8.93, "volume": 1014436.0}, {"date": "2023-03-24", "close": 9.22, "volume": 1186808.0}, {"date": "2023-03-27", "close": 9.34, "volume": 1101986.0}, {"date": "2023-03-28", "close": 9.38, "volume": 807474.0}, {"date": "2023-03-29", "close": 9.49, "volume": 1029242.0}, {"date": "2023-03-30", "close": 9.25, "volume": 578802.0}, {"date": "2023-03-31", "close": 9.45, "volume": 1040987.0}, {"date": "2023-04-03", "close": 9.35, "volume": 662026.0}, {"date": "2023-04-04", "close": 9.19, "volume": 1053392.0}, {"date": "2023-04-05", "close": 9.15, "volume": 1236183.0}, {"date": "2023-04-06", "close": 9.17, "volume": 724098.0}, {"date": "2023-04-10", "close": 9.01, "volume": 2392048.0}, {"date": "2023-04-11", "close": 9.0, "volume": 910560.0}, {"date": "2023-04-12", "close": 9.01, "volume": 703964.0}, {"date": "2023-04-13", "close": 9.08, "volume": 800178.0}, {"date": "2023-04-14", "close": 9.02, "volume": 521060.0}, {"date": "2023-04-17", "close": 9.3, "volume": 779254.0}, {"date": "2023-04-18", "close": 9.09, "volume": 719409.0}, {"date": "2023-04-19", "close": 9.26, "volume": 581717.0}, {"date": "2023-04-20", "close": 9.27, "volume": 595442.0}, {"date": "2023-04-21", "close": 9.25, "volume": 504583.0}, {"date": "2023-04-24", "close": 9.18, "volume": 440991.0}, {"date": "2023-04-25", "close": 8.92, "volume": 1001404.0}, {"date": "2023-04-26", "close": 8.95, "volume": 804897.0}, {"date": "2023-04-27", "close": 9.2, "volume": 621030.0}, {"date": "2023-04-28", "close": 9.35, "volume": 821971.0}, {"date": "2023-05-01", "close": 9.27, "volume": 831132.0}, {"date": "2023-05-02", "close": 9.12, "volume": 1062596.0}, {"date": "2023-05-03", "close": 9.14, "volume": 863777.0}, {"date": "2023-05-04", "close": 9.04, "volume": 989029.0}, {"date": "2023-05-05", "close": 9.29, "volume": 600305.0}, {"date": "2023-05-08", "close": 9.22, "volume": 562694.0}, {"date": "2023-05-09", "close": 9.2, "volume": 427250.0}, {"date": "2023-05-10", "close": 9.19, "volume": 470483.0}, {"date": "2023-05-11", "close": 9.25, "volume": 405369.0}, {"date": "2023-05-12", "close": 9.24, "volume": 419526.0}, {"date": "2023-05-15", "close": 9.32, "volume": 583719.0}, {"date": "2023-05-16", "close": 9.19, "volume": 333099.0}, {"date": "2023-05-17", "close": 9.5, "volume": 513775.0}, {"date": "2023-05-18", "close": 9.67, "volume": 316254.0}, {"date": "2023-05-19", "close": 9.62, "volume": 571436.0}, {"date": "2023-05-22", "close": 9.73, "volume": 550609.0}, {"date": "2023-05-23", "close": 9.78, "volume": 628062.0}, {"date": "2023-05-24", "close": 9.54, "volume": 712397.0}, {"date": "2023-05-25", "close": 9.4, "volume": 501645.0}, {"date": "2023-05-26", "close": 9.58, "volume": 511668.0}, {"date": "2023-05-30", "close": 9.65, "volume": 642922.0}, {"date": "2023-05-31", "close": 9.53, "volume": 904690.0}, {"date": "2023-06-01", "close": 9.64, "volume": 668826.0}, {"date": "2023-06-02", "close": 10.08, "volume": 753654.0}, {"date": "2023-06-05", "close": 9.96, "volume": 527258.0}, {"date": "2023-06-06", "close": 10.27, "volume": 568381.0}, {"date": "2023-06-07", "close": 10.5, "volume": 657863.0}, {"date": "2023-06-08", "close": 10.56, "volume": 680735.0}, {"date": "2023-06-09", "close": 10.51, "volume": 475192.0}, {"date": "2023-06-12", "close": 10.62, "volume": 685757.0}, {"date": "2023-06-13", "close": 10.61, "volume": 716265.0}, {"date": "2023-06-14", "close": 10.57, "volume": 694689.0}, {"date": "2023-06-15", "close": 10.75, "volume": 586723.0}, {"date": "2023-06-16", "close": 10.68, "volume": 1007906.0}, {"date": "2023-06-20", "close": 10.61, "volume": 450212.0}, {"date": "2023-06-21", "close": 10.73, "volume": 610624.0}, {"date": "2023-06-22", "close": 10.47, "volume": 498850.0}, {"date": "2023-06-23", "close": 10.31, "volume": 1128071.0}, {"date": "2023-06-26", "close": 10.52, "volume": 736151.0}, {"date": "2023-06-27", "close": 10.69, "volume": 402365.0}, {"date": "2023-06-28", "close": 10.79, "volume": 456316.0}, {"date": "2023-06-29", "close": 10.73, "volume": 494919.0}, {"date": "2023-06-30", "close": 10.85, "volume": 657048.0}, {"date": "2023-07-03", "close": 10.94, "volume": 428164.0}, {"date": "2023-07-05", "close": 10.77, "volume": 571089.0}, {"date": "2023-07-06", "close": 10.61, "volume": 548300.0}, {"date": "2023-07-07", "close": 10.77, "volume": 428954.0}, {"date": "2023-07-10", "close": 10.94, "volume": 567822.0}, {"date": "2023-07-11", "close": 11.06, "volume": 477011.0}, {"date": "2023-07-12", "close": 10.93, "volume": 1791261.0}, {"date": "2023-07-13", "close": 11.09, "volume": 1631832.0}, {"date": "2023-07-14", "close": 11.18, "volume": 933706.0}, {"date": "2023-07-17", "close": 11.24, "volume": 840992.0}, {"date": "2023-07-18", "close": 11.49, "volume": 724714.0}, {"date": "2023-07-19", "close": 11.72, "volume": 743866.0}, {"date": "2023-07-20", "close": 11.6, "volume": 984995.0}, {"date": "2023-07-21", "close": 11.34, "volume": 521131.0}, {"date": "2023-07-24", "close": 11.39, "volume": 737176.0}, {"date": "2023-07-25", "close": 11.34, "volume": 572264.0}, {"date": "2023-07-26", "close": 11.47, "volume": 488882.0}, {"date": "2023-07-27", "close": 11.04, "volume": 1108149.0}, {"date": "2023-07-28", "close": 11.28, "volume": 1238322.0}, {"date": "2023-07-31", "close": 10.99, "volume": 810478.0}, {"date": "2023-08-01", "close": 10.87, "volume": 549900.0}, {"date": "2023-08-02", "close": 10.78, "volume": 516621.0}, {"date": "2023-08-03", "close": 10.78, "volume": 444413.0}, {"date": "2023-08-04", "close": 10.88, "volume": 383383.0}, {"date": "2023-08-07", "close": 10.97, "volume": 305390.0}, {"date": "2023-08-08", "close": 10.95, "volume": 290953.0}, {"date": "2023-08-09", "close": 10.85, "volume": 341944.0}, {"date": "2023-08-10", "close": 10.76, "volume": 367234.0}, {"date": "2023-08-11", "close": 10.77, "volume": 339337.0}, {"date": "2023-08-14", "close": 10.63, "volume": 384672.0}, {"date": "2023-08-15", "close": 10.49, "volume": 386354.0}, {"date": "2023-08-16", "close": 10.33, "volume": 579524.0}, {"date": "2023-08-17", "close": 10.18, "volume": 448741.0}, {"date": "2023-08-18", "close": 10.34, "volume": 753260.0}, {"date": "2023-08-21", "close": 10.3, "volume": 1011406.0}, {"date": "2023-08-22", "close": 10.25, "volume": 468102.0}, {"date": "2023-08-23", "close": 10.49, "volume": 317948.0}, {"date": "2023-08-24", "close": 10.47, "volume": 491941.0}, {"date": "2023-08-25", "close": 10.48, "volume": 265343.0}, {"date": "2023-08-28", "close": 10.77, "volume": 284494.0}, {"date": "2023-08-29", "close": 10.93, "volume": 306310.0}, {"date": "2023-08-30", "close": 10.92, "volume": 328947.0}, {"date": "2023-08-31", "close": 10.96, "volume": 718884.0}, {"date": "2023-09-01", "close": 11.0, "volume": 407908.0}, {"date": "2023-09-05", "close": 10.67, "volume": 404526.0}, {"date": "2023-09-06", "close": 10.64, "volume": 340555.0}, {"date": "2023-09-07", "close": 10.82, "volume": 527545.0}, {"date": "2023-09-08", "close": 10.89, "volume": 251447.0}, {"date": "2023-09-11", "close": 10.97, "volume": 327016.0}, {"date": "2023-09-12", "close": 10.87, "volume": 292983.0}, {"date": "2023-09-13", "close": 10.75, "volume": 489414.0}, {"date": "2023-09-14", "close": 10.86, "volume": 367163.0}, {"date": "2023-09-15", "close": 10.89, "volume": 735362.0}, {"date": "2023-09-18", "close": 10.82, "volume": 468607.0}, {"date": "2023-09-19", "close": 10.79, "volume": 376983.0}, {"date": "2023-09-20", "close": 10.78, "volume": 402986.0}, {"date": "2023-09-21", "close": 10.41, "volume": 458396.0}, {"date": "2023-09-22", "close": 10.58, "volume": 645390.0}, {"date": "2023-09-25", "close": 10.57, "volume": 562997.0}, {"date": "2023-09-26", "close": 10.37, "volume": 577701.0}, {"date": "2023-09-27", "close": 10.25, "volume": 741106.0}, {"date": "2023-09-28", "close": 10.26, "volume": 506643.0}, {"date": "2023-09-29", "close": 10.26, "volume": 504835.0}, {"date": "2023-10-02", "close": 9.92, "volume": 552232.0}, {"date": "2023-10-03", "close": 9.73, "volume": 486833.0}, {"date": "2023-10-04", "close": 9.69, "volume": 586366.0}, {"date": "2023-10-05", "close": 9.9, "volume": 635366.0}, {"date": "2023-10-06", "close": 9.72, "volume": 1703840.0}, {"date": "2023-10-09", "close": 9.95, "volume": 456187.0}, {"date": "2023-10-10", "close": 10.04, "volume": 620277.0}, {"date": "2023-10-11", "close": 10.31, "volume": 441199.0}, {"date": "2023-10-12", "close": 10.13, "volume": 504298.0}, {"date": "2023-10-13", "close": 9.88, "volume": 362392.0}, {"date": "2023-10-16", "close": 9.97, "volume": 534089.0}, {"date": "2023-10-17", "close": 10.07, "volume": 687477.0}, {"date": "2023-10-18", "close": 9.8, "volume": 544233.0}, {"date": "2023-10-19", "close": 9.55, "volume": 495017.0}, {"date": "2023-10-20", "close": 9.27, "volume": 1699555.0}, {"date": "2023-10-23", "close": 9.14, "volume": 738219.0}, {"date": "2023-10-24", "close": 9.2, "volume": 611894.0}, {"date": "2023-10-25", "close": 9.15, "volume": 525398.0}, {"date": "2023-10-26", "close": 9.57, "volume": 939071.0}, {"date": "2023-10-27", "close": 9.51, "volume": 709305.0}, {"date": "2023-10-30", "close": 9.96, "volume": 1573211.0}, {"date": "2023-10-31", "close": 10.11, "volume": 1214719.0}, {"date": "2023-11-01", "close": 10.24, "volume": 701889.0}, {"date": "2023-11-02", "close": 10.5, "volume": 700813.0}, {"date": "2023-11-03", "close": 10.64, "volume": 562495.0}, {"date": "2023-11-06", "close": 10.5, "volume": 349380.0}, {"date": "2023-11-07", "close": 10.51, "volume": 316395.0}, {"date": "2023-11-08", "close": 10.42, "volume": 610407.0}, {"date": "2023-11-09", "close": 10.35, "volume": 484130.0}, {"date": "2023-11-10", "close": 10.45, "volume": 356152.0}, {"date": "2023-11-13", "close": 10.4, "volume": 215935.0}, {"date": "2023-11-14", "close": 11.25, "volume": 1309589.0}, {"date": "2023-11-15", "close": 11.4, "volume": 1051758.0}, {"date": "2023-11-16", "close": 10.85, "volume": 775630.0}, {"date": "2023-11-17", "close": 11.02, "volume": 952045.0}, {"date": "2023-11-20", "close": 11.08, "volume": 690015.0}, {"date": "2023-11-21", "close": 10.98, "volume": 283435.0}, {"date": "2023-11-22", "close": 11.01, "volume": 416349.0}, {"date": "2023-11-24", "close": 11.05, "volume": 276478.0}, {"date": "2023-11-27", "close": 10.99, "volume": 774893.0}, {"date": "2023-11-28", "close": 10.92, "volume": 1251885.0}, {"date": "2023-11-29", "close": 11.19, "volume": 1055678.0}, {"date": "2023-11-30", "close": 11.21, "volume": 768071.0}, {"date": "2023-12-01", "close": 11.48, "volume": 604515.0}, {"date": "2023-12-04", "close": 11.42, "volume": 442464.0}, {"date": "2023-12-05", "close": 11.3, "volume": 362402.0}, {"date": "2023-12-06", "close": 11.02, "volume": 661254.0}, {"date": "2023-12-07", "close": 11.19, "volume": 467324.0}, {"date": "2023-12-08", "close": 11.22, "volume": 339115.0}, {"date": "2023-12-11", "close": 11.27, "volume": 578541.0}, {"date": "2023-12-12", "close": 11.24, "volume": 735525.0}, {"date": "2023-12-13", "close": 11.61, "volume": 662435.0}, {"date": "2023-12-14", "close": 11.59, "volume": 1294218.0}, {"date": "2023-12-15", "close": 11.39, "volume": 1441117.0}, {"date": "2023-12-18", "close": 11.46, "volume": 712951.0}, {"date": "2023-12-19", "close": 11.64, "volume": 636679.0}, {"date": "2023-12-20", "close": 11.67, "volume": 921980.0}, {"date": "2023-12-21", "close": 11.84, "volume": 522619.0}, {"date": "2023-12-22", "close": 11.81, "volume": 459349.0}, {"date": "2023-12-26", "close": 11.95, "volume": 342407.0}, {"date": "2023-12-27", "close": 11.92, "volume": 541339.0}, {"date": "2023-12-28", "close": 11.65, "volume": 557459.0}, {"date": "2023-12-29", "close": 11.51, "volume": 643166.0}, {"date": "2024-01-02", "close": 11.37, "volume": 1305417.0}, {"date": "2024-01-03", "close": 11.23, "volume": 693163.0}, {"date": "2024-01-04", "close": 11.23, "volume": 464232.0}, {"date": "2024-01-05", "close": 11.3, "volume": 496695.0}, {"date": "2024-01-08", "close": 11.44, "volume": 617369.0}, {"date": "2024-01-09", "close": 11.28, "volume": 2163492.0}, {"date": "2024-01-10", "close": 11.53, "volume": 745879.0}, {"date": "2024-01-11", "close": 11.31, "volume": 585148.0}, {"date": "2024-01-12", "close": 11.28, "volume": 467932.0}, {"date": "2024-01-16", "close": 11.22, "volume": 758774.0}, {"date": "2024-01-17", "close": 11.18, "volume": 561376.0}, {"date": "2024-01-18", "close": 11.33, "volume": 627109.0}, {"date": "2024-01-19", "close": 11.43, "volume": 630810.0}, {"date": "2024-01-22", "close": 11.47, "volume": 360654.0}, {"date": "2024-01-23", "close": 11.49, "volume": 345685.0}, {"date": "2024-01-24", "close": 11.36, "volume": 342640.0}, {"date": "2024-01-25", "close": 11.44, "volume": 659468.0}, {"date": "2024-01-26", "close": 11.5, "volume": 332459.0}, {"date": "2024-01-29", "close": 11.56, "volume": 391910.0}, {"date": "2024-01-30", "close": 11.41, "volume": 493963.0}, {"date": "2024-01-31", "close": 10.93, "volume": 670600.0}, {"date": "2024-02-01", "close": 11.07, "volume": 703498.0}, {"date": "2024-02-02", "close": 10.79, "volume": 533195.0}, {"date": "2024-02-05", "close": 10.8, "volume": 1144451.0}, {"date": "2024-02-06", "close": 10.77, "volume": 505485.0}, {"date": "2024-02-07", "close": 10.58, "volume": 1158890.0}, {"date": "2024-02-08", "close": 10.67, "volume": 1246501.0}, {"date": "2024-02-09", "close": 10.67, "volume": 1166822.0}, {"date": "2024-02-12", "close": 10.64, "volume": 971069.0}, {"date": "2024-02-13", "close": 10.18, "volume": 921284.0}, {"date": "2024-02-14", "close": 10.44, "volume": 749357.0}, {"date": "2024-02-15", "close": 10.77, "volume": 801792.0}, {"date": "2024-02-16", "close": 10.7, "volume": 594173.0}, {"date": "2024-02-20", "close": 10.53, "volume": 577156.0}, {"date": "2024-02-21", "close": 10.58, "volume": 488235.0}, {"date": "2024-02-22", "close": 10.6, "volume": 475134.0}, {"date": "2024-02-23", "close": 10.61, "volume": 374430.0}, {"date": "2024-02-26", "close": 10.53, "volume": 721241.0}, {"date": "2024-02-27", "close": 10.5, "volume": 403234.0}, {"date": "2024-02-28", "close": 10.45, "volume": 352739.0}, {"date": "2024-02-29", "close": 10.81, "volume": 1154562.0}, {"date": "2024-03-01", "close": 10.83, "volume": 896629.0}, {"date": "2024-03-04", "close": 10.68, "volume": 823196.0}, {"date": "2024-03-05", "close": 10.76, "volume": 655693.0}, {"date": "2024-03-06", "close": 10.78, "volume": 406539.0}, {"date": "2024-03-07", "close": 10.9, "volume": 606445.0}, {"date": "2024-03-08", "close": 10.94, "volume": 561958.0}, {"date": "2024-03-11", "close": 10.97, "volume": 359364.0}, {"date": "2024-03-12", "close": 11.05, "volume": 438672.0}, {"date": "2024-03-13", "close": 10.97, "volume": 823950.0}, {"date": "2024-03-14", "close": 10.81, "volume": 580053.0}, {"date": "2024-03-15", "close": 11.01, "volume": 1045781.0}, {"date": "2024-03-18", "close": 10.9, "volume": 498062.0}, {"date": "2024-03-19", "close": 10.93, "volume": 430353.0}, {"date": "2024-03-20", "close": 11.17, "volume": 452064.0}, {"date": "2024-03-21", "close": 11.29, "volume": 625111.0}, {"date": "2024-03-22", "close": 11.05, "volume": 435371.0}, {"date": "2024-03-25", "close": 11.06, "volume": 409310.0}, {"date": "2024-03-26", "close": 10.93, "volume": 470339.0}, {"date": "2024-03-27", "close": 10.97, "volume": 515926.0}, {"date": "2024-03-28", "close": 11.13, "volume": 528854.0}, {"date": "2024-04-01", "close": 10.93, "volume": 651741.0}, {"date": "2024-04-02", "close": 10.84, "volume": 658034.0}, {"date": "2024-04-03", "close": 10.88, "volume": 415601.0}, {"date": "2024-04-04", "close": 10.78, "volume": 405281.0}, {"date": "2024-04-05", "close": 10.86, "volume": 654906.0}, {"date": "2024-04-08", "close": 10.82, "volume": 290094.0}, {"date": "2024-04-09", "close": 11.01, "volume": 576926.0}, {"date": "2024-04-10", "close": 10.45, "volume": 898616.0}, {"date": "2024-04-11", "close": 10.64, "volume": 587468.0}, {"date": "2024-04-12", "close": 10.51, "volume": 340452.0}, {"date": "2024-04-15", "close": 10.39, "volume": 576410.0}, {"date": "2024-04-16", "close": 10.26, "volume": 658799.0}, {"date": "2024-04-17", "close": 10.25, "volume": 682801.0}, {"date": "2024-04-18", "close": 10.31, "volume": 469035.0}, {"date": "2024-04-19", "close": 10.48, "volume": 473385.0}, {"date": "2024-04-22", "close": 10.52, "volume": 287361.0}, {"date": "2024-04-23", "close": 10.66, "volume": 333212.0}, {"date": "2024-04-24", "close": 10.5, "volume": 742750.0}, {"date": "2024-04-25", "close": 10.8, "volume": 1281847.0}, {"date": "2024-04-26", "close": 11.0, "volume": 670686.0}, {"date": "2024-04-29", "close": 10.91, "volume": 665509.0}, {"date": "2024-04-30", "close": 10.73, "volume": 741749.0}, {"date": "2024-05-01", "close": 10.9, "volume": 458331.0}, {"date": "2024-05-02", "close": 11.03, "volume": 544843.0}, {"date": "2024-05-03", "close": 11.05, "volume": 344368.0}, {"date": "2024-05-06", "close": 11.15, "volume": 284095.0}, {"date": "2024-05-07", "close": 11.01, "volume": 481181.0}, {"date": "2024-05-08", "close": 11.11, "volume": 280497.0}, {"date": "2024-05-09", "close": 11.15, "volume": 298543.0}, {"date": "2024-05-10", "close": 11.22, "volume": 289802.0}, {"date": "2024-05-13", "close": 11.21, "volume": 305509.0}, {"date": "2024-05-14", "close": 11.29, "volume": 376207.0}, {"date": "2024-05-15", "close": 11.35, "volume": 405671.0}, {"date": "2024-05-16", "close": 11.41, "volume": 425309.0}, {"date": "2024-05-17", "close": 11.52, "volume": 410347.0}, {"date": "2024-05-20", "close": 11.36, "volume": 323214.0}, {"date": "2024-05-21", "close": 11.38, "volume": 442816.0}, {"date": "2024-05-22", "close": 11.26, "volume": 285756.0}, {"date": "2024-05-23", "close": 11.05, "volume": 384541.0}, {"date": "2024-05-24", "close": 11.03, "volume": 431607.0}, {"date": "2024-05-28", "close": 10.96, "volume": 462311.0}, {"date": "2024-05-29", "close": 10.76, "volume": 520500.0}, {"date": "2024-05-30", "close": 10.98, "volume": 346219.0}, {"date": "2024-05-31", "close": 11.18, "volume": 641738.0}, {"date": "2024-06-03", "close": 11.24, "volume": 506487.0}, {"date": "2024-06-04", "close": 11.0, "volume": 535725.0}, {"date": "2024-06-05", "close": 11.07, "volume": 476118.0}, {"date": "2024-06-06", "close": 10.93, "volume": 450298.0}, {"date": "2024-06-07", "close": 10.83, "volume": 421368.0}, {"date": "2024-06-10", "close": 10.84, "volume": 268494.0}, {"date": "2024-06-11", "close": 10.73, "volume": 484575.0}, {"date": "2024-06-12", "close": 11.04, "volume": 627972.0}, {"date": "2024-06-13", "close": 11.01, "volume": 281537.0}, {"date": "2024-06-14", "close": 10.97, "volume": 366697.0}, {"date": "2024-06-17", "close": 11.16, "volume": 429708.0}, {"date": "2024-06-18", "close": 11.13, "volume": 476601.0}, {"date": "2024-06-20", "close": 11.16, "volume": 415560.0}, {"date": "2024-06-21", "close": 11.2, "volume": 942135.0}, {"date": "2024-06-24", "close": 11.27, "volume": 633778.0}, {"date": "2024-06-25", "close": 11.3, "volume": 543428.0}, {"date": "2024-06-26", "close": 11.4, "volume": 496637.0}, {"date": "2024-06-27", "close": 11.28, "volume": 529161.0}, {"date": "2024-06-28", "close": 11.29, "volume": 1450094.0}, {"date": "2024-07-01", "close": 11.1, "volume": 607247.0}, {"date": "2024-07-02", "close": 11.28, "volume": 358603.0}, {"date": "2024-07-03", "close": 11.17, "volume": 244110.0}, {"date": "2024-07-05", "close": 11.21, "volume": 390342.0}, {"date": "2024-07-08", "close": 11.27, "volume": 393286.0}, {"date": "2024-07-09", "close": 11.34, "volume": 388233.0}, {"date": "2024-07-10", "close": 11.42, "volume": 667043.0}, {"date": "2024-07-11", "close": 11.67, "volume": 662245.0}, {"date": "2024-07-12", "close": 11.73, "volume": 854193.0}, {"date": "2024-07-15", "close": 11.82, "volume": 690553.0}, {"date": "2024-07-16", "close": 12.01, "volume": 739248.0}, {"date": "2024-07-17", "close": 12.11, "volume": 665350.0}, {"date": "2024-07-18", "close": 12.09, "volume": 622964.0}, {"date": "2024-07-19", "close": 12.18, "volume": 657240.0}, {"date": "2024-07-22", "close": 12.12, "volume": 538633.0}, {"date": "2024-07-23", "close": 12.24, "volume": 1235074.0}, {"date": "2024-07-24", "close": 11.84, "volume": 1220349.0}, {"date": "2024-07-25", "close": 12.14, "volume": 1308742.0}, {"date": "2024-07-26", "close": 12.2, "volume": 518707.0}, {"date": "2024-07-29", "close": 12.14, "volume": 637321.0}, {"date": "2024-07-30", "close": 12.24, "volume": 787369.0}, {"date": "2024-07-31", "close": 12.0, "volume": 853614.0}, {"date": "2024-08-01", "close": 11.87, "volume": 796064.0}, {"date": "2024-08-02", "close": 11.77, "volume": 668894.0}, {"date": "2024-08-05", "close": 11.37, "volume": 755073.0}, {"date": "2024-08-06", "close": 11.44, "volume": 659934.0}, {"date": "2024-08-07", "close": 11.57, "volume": 624947.0}, {"date": "2024-08-08", "close": 11.67, "volume": 348728.0}, {"date": "2024-08-09", "close": 11.67, "volume": 325394.0}, {"date": "2024-08-12", "close": 11.51, "volume": 464811.0}, {"date": "2024-08-13", "close": 11.64, "volume": 496843.0}, {"date": "2024-08-14", "close": 11.69, "volume": 565393.0}, {"date": "2024-08-15", "close": 11.79, "volume": 578158.0}, {"date": "2024-08-16", "close": 11.78, "volume": 315548.0}, {"date": "2024-08-19", "close": 11.81, "volume": 396671.0}, {"date": "2024-08-20", "close": 11.74, "volume": 308661.0}, {"date": "2024-08-21", "close": 11.77, "volume": 427248.0}, {"date": "2024-08-22", "close": 11.8, "volume": 332996.0}, {"date": "2024-08-23", "close": 12.01, "volume": 363125.0}, {"date": "2024-08-26", "close": 12.11, "volume": 439810.0}, {"date": "2024-08-27", "close": 12.11, "volume": 455372.0}, {"date": "2024-08-28", "close": 12.05, "volume": 376792.0}, {"date": "2024-08-29", "close": 12.19, "volume": 602679.0}, {"date": "2024-08-30", "close": 12.36, "volume": 990613.0}, {"date": "2024-09-03", "close": 12.31, "volume": 988111.0}, {"date": "2024-09-04", "close": 12.03, "volume": 495585.0}, {"date": "2024-09-05", "close": 12.0, "volume": 472611.0}, {"date": "2024-09-06", "close": 11.9, "volume": 390722.0}, {"date": "2024-09-09", "close": 11.91, "volume": 286708.0}, {"date": "2024-09-10", "close": 12.0, "volume": 374404.0}, {"date": "2024-09-11", "close": 11.89, "volume": 380196.0}, {"date": "2024-09-12", "close": 12.05, "volume": 414273.0}, {"date": "2024-09-13", "close": 12.2, "volume": 788991.0}, {"date": "2024-09-16", "close": 12.09, "volume": 706436.0}, {"date": "2024-09-17", "close": 12.08, "volume": 1150679.0}, {"date": "2024-09-18", "close": 12.08, "volume": 654670.0}, {"date": "2024-09-19", "close": 12.22, "volume": 1050873.0}, {"date": "2024-09-20", "close": 12.01, "volume": 4326643.0}, {"date": "2024-09-23", "close": 12.04, "volume": 421248.0}, {"date": "2024-09-24", "close": 12.02, "volume": 633038.0}, {"date": "2024-09-25", "close": 11.87, "volume": 825328.0}, {"date": "2024-09-26", "close": 11.89, "volume": 644041.0}, {"date": "2024-09-27", "close": 11.88, "volume": 1001187.0}, {"date": "2024-09-30", "close": 11.6, "volume": 733784.0}, {"date": "2024-10-01", "close": 11.33, "volume": 992794.0}, {"date": "2024-10-02", "close": 11.3, "volume": 635057.0}, {"date": "2024-10-03", "close": 11.27, "volume": 829034.0}, {"date": "2024-10-04", "close": 11.35, "volume": 900488.0}, {"date": "2024-10-07", "close": 11.16, "volume": 856693.0}, {"date": "2024-10-08", "close": 11.08, "volume": 969615.0}, {"date": "2024-10-09", "close": 11.05, "volume": 691822.0}, {"date": "2024-10-10", "close": 11.0, "volume": 429459.0}, {"date": "2024-10-11", "close": 11.15, "volume": 657135.0}, {"date": "2024-10-14", "close": 11.22, "volume": 594236.0}, {"date": "2024-10-15", "close": 11.24, "volume": 838573.0}, {"date": "2024-10-16", "close": 11.26, "volume": 722374.0}, {"date": "2024-10-17", "close": 11.19, "volume": 721030.0}, {"date": "2024-10-18", "close": 11.19, "volume": 526181.0}, {"date": "2024-10-21", "close": 10.96, "volume": 778464.0}, {"date": "2024-10-22", "close": 10.95, "volume": 471904.0}, {"date": "2024-10-23", "close": 10.97, "volume": 797126.0}, {"date": "2024-10-24", "close": 11.38, "volume": 930620.0}, {"date": "2024-10-25", "close": 11.28, "volume": 775915.0}, {"date": "2024-10-28", "close": 11.29, "volume": 620649.0}, {"date": "2024-10-29", "close": 11.23, "volume": 594017.0}, {"date": "2024-10-30", "close": 11.41, "volume": 603148.0}, {"date": "2024-10-31", "close": 11.41, "volume": 1093494.0}, {"date": "2024-11-01", "close": 11.54, "volume": 2648789.0}, {"date": "2024-11-04", "close": 11.33, "volume": 693837.0}, {"date": "2024-11-05", "close": 11.32, "volume": 608703.0}, {"date": "2024-11-06", "close": 11.63, "volume": 1168916.0}, {"date": "2024-11-07", "close": 11.66, "volume": 549960.0}, {"date": "2024-11-08", "close": 11.76, "volume": 557110.0}, {"date": "2024-11-11", "close": 11.93, "volume": 542434.0}, {"date": "2024-11-12", "close": 11.6, "volume": 521828.0}, {"date": "2024-11-13", "close": 11.66, "volume": 454595.0}, {"date": "2024-11-14", "close": 11.7, "volume": 605279.0}, {"date": "2024-11-15", "close": 11.64, "volume": 364979.0}, {"date": "2024-11-18", "close": 11.63, "volume": 424118.0}, {"date": "2024-11-19", "close": 11.64, "volume": 426938.0}, {"date": "2024-11-20", "close": 11.61, "volume": 319689.0}, {"date": "2024-11-21", "close": 11.75, "volume": 345033.0}, {"date": "2024-11-22", "close": 11.7, "volume": 1281814.0}, {"date": "2024-11-25", "close": 11.72, "volume": 969434.0}, {"date": "2024-11-26", "close": 11.86, "volume": 990914.0}, {"date": "2024-11-27", "close": 11.9, "volume": 463788.0}, {"date": "2024-11-29", "close": 11.86, "volume": 351577.0}, {"date": "2024-12-02", "close": 11.92, "volume": 419810.0}, {"date": "2024-12-03", "close": 11.78, "volume": 752561.0}, {"date": "2024-12-04", "close": 11.76, "volume": 545072.0}, {"date": "2024-12-05", "close": 11.75, "volume": 561678.0}, {"date": "2024-12-06", "close": 11.8, "volume": 444719.0}, {"date": "2024-12-09", "close": 11.96, "volume": 528942.0}, {"date": "2024-12-10", "close": 11.96, "volume": 413919.0}, {"date": "2024-12-11", "close": 11.99, "volume": 472888.0}, {"date": "2024-12-12", "close": 11.98, "volume": 572253.0}, {"date": "2024-12-13", "close": 11.84, "volume": 739968.0}, {"date": "2024-12-16", "close": 11.84, "volume": 592327.0}, {"date": "2024-12-17", "close": 11.68, "volume": 706654.0}, {"date": "2024-12-18", "close": 11.29, "volume": 951977.0}, {"date": "2024-12-19", "close": 11.2, "volume": 683873.0}, {"date": "2024-12-20", "close": 11.41, "volume": 1367528.0}, {"date": "2024-12-23", "close": 11.29, "volume": 588425.0}, {"date": "2024-12-24", "close": 11.45, "volume": 411823.0}, {"date": "2024-12-26", "close": 11.41, "volume": 521796.0}, {"date": "2024-12-27", "close": 11.3, "volume": 543016.0}, {"date": "2024-12-30", "close": 11.26, "volume": 1054660.0}, {"date": "2024-12-31", "close": 11.19, "volume": 793850.0}, {"date": "2025-01-02", "close": 11.15, "volume": 564505.0}, {"date": "2025-01-03", "close": 11.29, "volume": 344420.0}, {"date": "2025-01-06", "close": 11.14, "volume": 621858.0}, {"date": "2025-01-07", "close": 11.09, "volume": 969450.0}, {"date": "2025-01-08", "close": 11.03, "volume": 542504.0}, {"date": "2025-01-10", "close": 10.81, "volume": 898312.0}, {"date": "2025-01-13", "close": 10.81, "volume": 560240.0}, {"date": "2025-01-14", "close": 10.98, "volume": 751545.0}, {"date": "2025-01-15", "close": 11.06, "volume": 775973.0}, {"date": "2025-01-16", "close": 11.14, "volume": 463078.0}, {"date": "2025-01-17", "close": 11.17, "volume": 360171.0}, {"date": "2025-01-21", "close": 11.24, "volume": 424817.0}, {"date": "2025-01-22", "close": 11.03, "volume": 444189.0}, {"date": "2025-01-23", "close": 11.04, "volume": 485876.0}, {"date": "2025-01-24", "close": 11.06, "volume": 327286.0}, {"date": "2025-01-27", "close": 11.22, "volume": 386367.0}, {"date": "2025-01-28", "close": 11.23, "volume": 422706.0}, {"date": "2025-01-29", "close": 11.06, "volume": 356530.0}, {"date": "2025-01-30", "close": 11.27, "volume": 460779.0}, {"date": "2025-01-31", "close": 11.21, "volume": 512973.0}, {"date": "2025-02-03", "close": 11.07, "volume": 1516423.0}, {"date": "2025-02-04", "close": 11.26, "volume": 597617.0}, {"date": "2025-02-05", "close": 11.25, "volume": 525141.0}, {"date": "2025-02-06", "close": 11.73, "volume": 881103.0}, {"date": "2025-02-07", "close": 11.79, "volume": 674488.0}, {"date": "2025-02-10", "close": 11.81, "volume": 655601.0}, {"date": "2025-02-11", "close": 11.76, "volume": 463620.0}, {"date": "2025-02-12", "close": 11.52, "volume": 559963.0}, {"date": "2025-02-13", "close": 11.54, "volume": 554491.0}, {"date": "2025-02-14", "close": 11.62, "volume": 368650.0}, {"date": "2025-02-18", "close": 11.68, "volume": 365459.0}, {"date": "2025-02-19", "close": 11.66, "volume": 351036.0}, {"date": "2025-02-20", "close": 11.66, "volume": 334527.0}, {"date": "2025-02-21", "close": 11.57, "volume": 398949.0}, {"date": "2025-02-24", "close": 11.6, "volume": 332402.0}, {"date": "2025-02-25", "close": 11.66, "volume": 597949.0}, {"date": "2025-02-26", "close": 11.66, "volume": 482442.0}, {"date": "2025-02-27", "close": 11.67, "volume": 386525.0}, {"date": "2025-02-28", "close": 11.87, "volume": 603033.0}, {"date": "2025-03-03", "close": 11.83, "volume": 547008.0}, {"date": "2025-03-04", "close": 11.58, "volume": 565080.0}, {"date": "2025-03-05", "close": 11.64, "volume": 458821.0}, {"date": "2025-03-06", "close": 11.72, "volume": 481524.0}, {"date": "2025-03-07", "close": 11.72, "volume": 686066.0}, {"date": "2025-03-10", "close": 11.7, "volume": 563823.0}, {"date": "2025-03-11", "close": 11.42, "volume": 690683.0}, {"date": "2025-03-12", "close": 11.51, "volume": 464785.0}, {"date": "2025-03-13", "close": 11.4, "volume": 351267.0}, {"date": "2025-03-14", "close": 11.66, "volume": 294923.0}, {"date": "2025-03-17", "close": 11.59, "volume": 411571.0}, {"date": "2025-03-18", "close": 11.65, "volume": 395035.0}, {"date": "2025-03-19", "close": 11.66, "volume": 500206.0}, {"date": "2025-03-20", "close": 11.67, "volume": 303182.0}, {"date": "2025-03-21", "close": 11.49, "volume": 1255654.0}, {"date": "2025-03-24", "close": 11.62, "volume": 507652.0}, {"date": "2025-03-25", "close": 11.57, "volume": 356985.0}, {"date": "2025-03-26", "close": 11.55, "volume": 373599.0}, {"date": "2025-03-27", "close": 11.55, "volume": 391042.0}, {"date": "2025-03-28", "close": 11.48, "volume": 642458.0}, {"date": "2025-03-31", "close": 11.41, "volume": 622797.0}, {"date": "2025-04-01", "close": 11.4, "volume": 502189.0}, {"date": "2025-04-02", "close": 11.4, "volume": 454225.0}, {"date": "2025-04-03", "close": 11.21, "volume": 559219.0}, {"date": "2025-04-04", "close": 10.6, "volume": 978248.0}, {"date": "2025-04-07", "close": 10.15, "volume": 1280255.0}, {"date": "2025-04-08", "close": 10.01, "volume": 992671.0}, {"date": "2025-04-09", "close": 10.5, "volume": 1569399.0}, {"date": "2025-04-10", "close": 9.99, "volume": 1416686.0}, {"date": "2025-04-11", "close": 9.86, "volume": 744895.0}, {"date": "2025-04-14", "close": 10.1, "volume": 1292143.0}, {"date": "2025-04-15", "close": 10.11, "volume": 744741.0}, {"date": "2025-04-16", "close": 10.08, "volume": 670030.0}, {"date": "2025-04-17", "close": 10.25, "volume": 598566.0}, {"date": "2025-04-21", "close": 10.0, "volume": 704734.0}, {"date": "2025-04-22", "close": 10.17, "volume": 966798.0}, {"date": "2025-04-23", "close": 10.22, "volume": 937435.0}, {"date": "2025-04-24", "close": 10.25, "volume": 1509340.0}, {"date": "2025-04-25", "close": 10.22, "volume": 1002665.0}, {"date": "2025-04-28", "close": 10.38, "volume": 699249.0}, {"date": "2025-04-29", "close": 10.47, "volume": 1776493.0}, {"date": "2025-04-30", "close": 10.44, "volume": 656743.0}, {"date": "2025-05-01", "close": 10.49, "volume": 492399.0}, {"date": "2025-05-02", "close": 10.55, "volume": 485718.0}, {"date": "2025-05-05", "close": 10.39, "volume": 585388.0}, {"date": "2025-05-06", "close": 10.35, "volume": 395868.0}, {"date": "2025-05-07", "close": 10.4, "volume": 517927.0}, {"date": "2025-05-08", "close": 10.44, "volume": 333545.0}, {"date": "2025-05-09", "close": 10.42, "volume": 661071.0}, {"date": "2025-05-12", "close": 10.67, "volume": 689460.0}, {"date": "2025-05-13", "close": 10.77, "volume": 438144.0}, {"date": "2025-05-14", "close": 10.63, "volume": 512715.0}, {"date": "2025-05-15", "close": 10.69, "volume": 361941.0}, {"date": "2025-05-16", "close": 10.65, "volume": 551930.0}, {"date": "2025-05-19", "close": 10.62, "volume": 471943.0}, {"date": "2025-05-20", "close": 10.52, "volume": 518071.0}, {"date": "2025-05-21", "close": 10.18, "volume": 638381.0}, {"date": "2025-05-22", "close": 10.23, "volume": 907477.0}, {"date": "2025-05-23", "close": 10.3, "volume": 961600.0}, {"date": "2025-05-27", "close": 10.46, "volume": 441786.0}, {"date": "2025-05-28", "close": 10.48, "volume": 533069.0}, {"date": "2025-05-29", "close": 10.51, "volume": 434539.0}, {"date": "2025-05-30", "close": 10.52, "volume": 1004770.0}, {"date": "2025-06-02", "close": 10.38, "volume": 698036.0}, {"date": "2025-06-03", "close": 10.51, "volume": 572448.0}, {"date": "2025-06-04", "close": 10.44, "volume": 390415.0}, {"date": "2025-06-05", "close": 10.52, "volume": 746474.0}, {"date": "2025-06-06", "close": 10.64, "volume": 644572.0}, {"date": "2025-06-09", "close": 10.7, "volume": 483601.0}, {"date": "2025-06-10", "close": 10.81, "volume": 426164.0}, {"date": "2025-06-11", "close": 10.76, "volume": 495364.0}, {"date": "2025-06-12", "close": 10.8, "volume": 359592.0}, {"date": "2025-06-13", "close": 10.6, "volume": 728279.0}, {"date": "2025-06-16", "close": 10.61, "volume": 1191703.0}, {"date": "2025-06-17", "close": 10.49, "volume": 559633.0}, {"date": "2025-06-18", "close": 10.6, "volume": 502414.0}, {"date": "2025-06-20", "close": 10.58, "volume": 919603.0}, {"date": "2025-06-23", "close": 10.76, "volume": 717584.0}, {"date": "2025-06-24", "close": 10.77, "volume": 591479.0}, {"date": "2025-06-25", "close": 10.73, "volume": 637665.0}, {"date": "2025-06-26", "close": 10.85, "volume": 810737.0}, {"date": "2025-06-27", "close": 10.87, "volume": 1533183.0}, {"date": "2025-06-30", "close": 10.75, "volume": 1055968.0}, {"date": "2025-07-01", "close": 10.86, "volume": 981247.0}, {"date": "2025-07-02", "close": 11.01, "volume": 846640.0}, {"date": "2025-07-03", "close": 11.03, "volume": 278810.0}, {"date": "2025-07-07", "close": 10.91, "volume": 1092830.0}, {"date": "2025-07-08", "close": 11.02, "volume": 458642.0}, {"date": "2025-07-09", "close": 11.09, "volume": 607451.0}, {"date": "2025-07-10", "close": 11.17, "volume": 623874.0}, {"date": "2025-07-11", "close": 11.13, "volume": 1158975.0}, {"date": "2025-07-14", "close": 11.19, "volume": 1173852.0}, {"date": "2025-07-15", "close": 11.07, "volume": 759856.0}, {"date": "2025-07-16", "close": 11.19, "volume": 1028623.0}, {"date": "2025-07-17", "close": 11.07, "volume": 1656276.0}, {"date": "2025-07-18", "close": 11.0, "volume": 986084.0}, {"date": "2025-07-21", "close": 10.92, "volume": 921180.0}, {"date": "2025-07-22", "close": 11.02, "volume": 766715.0}, {"date": "2025-07-23", "close": 11.1, "volume": 684387.0}, {"date": "2025-07-24", "close": 11.22, "volume": 896743.0}, {"date": "2025-07-25", "close": 11.14, "volume": 992523.0}, {"date": "2025-07-28", "close": 11.05, "volume": 686990.0}, {"date": "2025-07-29", "close": 11.14, "volume": 682680.0}, {"date": "2025-07-30", "close": 11.04, "volume": 905447.0}, {"date": "2025-07-31", "close": 10.92, "volume": 799756.0}, {"date": "2025-08-01", "close": 10.87, "volume": 755314.0}, {"date": "2025-08-04", "close": 11.04, "volume": 959521.0}, {"date": "2025-08-05", "close": 11.0, "volume": 966295.0}, {"date": "2025-08-06", "close": 10.99, "volume": 657982.0}, {"date": "2025-08-07", "close": 11.04, "volume": 523524.0}, {"date": "2025-08-08", "close": 11.1, "volume": 397757.0}, {"date": "2025-08-11", "close": 11.02, "volume": 439457.0}, {"date": "2025-08-12", "close": 11.2, "volume": 432344.0}, {"date": "2025-08-13", "close": 11.36, "volume": 527305.0}, {"date": "2025-08-14", "close": 11.23, "volume": 376926.0}, {"date": "2025-08-15", "close": 11.17, "volume": 439658.0}, {"date": "2025-08-18", "close": 11.16, "volume": 386136.0}, {"date": "2025-08-19", "close": 11.22, "volume": 486023.0}, {"date": "2025-08-20", "close": 11.29, "volume": 472441.0}, {"date": "2025-08-21", "close": 11.16, "volume": 449311.0}, {"date": "2025-08-22", "close": 11.51, "volume": 731120.0}, {"date": "2025-08-25", "close": 11.43, "volume": 293049.0}, {"date": "2025-08-26", "close": 11.5, "volume": 795784.0}, {"date": "2025-08-27", "close": 11.5, "volume": 324043.0}, {"date": "2025-08-28", "close": 11.53, "volume": 469893.0}, {"date": "2025-08-29", "close": 11.62, "volume": 572204.0}, {"date": "2025-09-02", "close": 11.56, "volume": 697600.0}, {"date": "2025-09-03", "close": 11.59, "volume": 427346.0}, {"date": "2025-09-04", "close": 11.76, "volume": 367221.0}, {"date": "2025-09-05", "close": 11.81, "volume": 621017.0}, {"date": "2025-09-08", "close": 11.76, "volume": 601032.0}, {"date": "2025-09-09", "close": 11.73, "volume": 561107.0}, {"date": "2025-09-10", "close": 11.75, "volume": 504572.0}, {"date": "2025-09-11", "close": 11.74, "volume": 752989.0}, {"date": "2025-09-12", "close": 11.62, "volume": 457990.0}, {"date": "2025-09-15", "close": 11.47, "volume": 663581.0}, {"date": "2025-09-16", "close": 11.4, "volume": 1137762.0}, {"date": "2025-09-17", "close": 11.32, "volume": 840723.0}, {"date": "2025-09-18", "close": 11.37, "volume": 690477.0}, {"date": "2025-09-19", "close": 11.35, "volume": 1119697.0}, {"date": "2025-09-22", "close": 11.27, "volume": 723924.0}, {"date": "2025-09-23", "close": 11.28, "volume": 615732.0}, {"date": "2025-09-24", "close": 11.28, "volume": 547648.0}, {"date": "2025-09-25", "close": 11.28, "volume": 506215.0}, {"date": "2025-09-26", "close": 11.41, "volume": 958121.0}, {"date": "2025-09-29", "close": 11.28, "volume": 911353.0}, {"date": "2025-09-30", "close": 10.91, "volume": 936781.0}, {"date": "2025-10-01", "close": 10.86, "volume": 787370.0}, {"date": "2025-10-02", "close": 10.71, "volume": 605988.0}, {"date": "2025-10-03", "close": 10.67, "volume": 513525.0}, {"date": "2025-10-06", "close": 10.37, "volume": 759341.0}, {"date": "2025-10-07", "close": 10.49, "volume": 963322.0}, {"date": "2025-10-08", "close": 10.58, "volume": 529408.0}, {"date": "2025-10-09", "close": 10.44, "volume": 744576.0}, {"date": "2025-10-10", "close": 10.44, "volume": 727291.0}, {"date": "2025-10-13", "close": 10.63, "volume": 531876.0}, {"date": "2025-10-14", "close": 10.78, "volume": 704577.0}, {"date": "2025-10-15", "close": 10.73, "volume": 695359.0}, {"date": "2025-10-16", "close": 10.51, "volume": 813633.0}, {"date": "2025-10-17", "close": 10.65, "volume": 524700.0}, {"date": "2025-10-20", "close": 10.82, "volume": 694698.0}, {"date": "2025-10-21", "close": 10.9, "volume": 722458.0}, {"date": "2025-10-22", "close": 10.97, "volume": 919649.0}, {"date": "2025-10-23", "close": 11.03, "volume": 1185001.0}, {"date": "2025-10-24", "close": 11.01, "volume": 1122173.0}, {"date": "2025-10-27", "close": 10.93, "volume": 954154.0}, {"date": "2025-10-28", "close": 10.77, "volume": 874600.0}, {"date": "2025-10-29", "close": 10.74, "volume": 823814.0}, {"date": "2025-10-30", "close": 10.6, "volume": 935431.0}, {"date": "2025-10-31", "close": 10.57, "volume": 757340.0}, {"date": "2025-11-03", "close": 10.59, "volume": 673005.0}, {"date": "2025-11-04", "close": 10.72, "volume": 662436.0}, {"date": "2025-11-05", "close": 10.69, "volume": 393522.0}, {"date": "2025-11-06", "close": 10.5, "volume": 469434.0}, {"date": "2025-11-07", "close": 10.58, "volume": 715045.0}, {"date": "2025-11-10", "close": 10.55, "volume": 564373.0}, {"date": "2025-11-11", "close": 10.65, "volume": 620010.0}, {"date": "2025-11-12", "close": 10.62, "volume": 604222.0}, {"date": "2025-11-13", "close": 10.68, "volume": 602976.0}, {"date": "2025-11-14", "close": 10.7, "volume": 550431.0}, {"date": "2025-11-17", "close": 10.42, "volume": 649093.0}, {"date": "2025-11-18", "close": 10.43, "volume": 539119.0}, {"date": "2025-11-19", "close": 10.46, "volume": 537914.0}, {"date": "2025-11-20", "close": 10.45, "volume": 522428.0}, {"date": "2025-11-21", "close": 10.68, "volume": 674339.0}, {"date": "2025-11-24", "close": 10.79, "volume": 838060.0}, {"date": "2025-11-25", "close": 11.08, "volume": 685008.0}, {"date": "2025-11-26", "close": 11.08, "volume": 645596.0}, {"date": "2025-11-28", "close": 11.05, "volume": 297437.0}, {"date": "2025-12-01", "close": 10.93, "volume": 1031677.0}, {"date": "2025-12-02", "close": 10.95, "volume": 913727.0}, {"date": "2025-12-03", "close": 11.03, "volume": 862756.0}, {"date": "2025-12-04", "close": 10.95, "volume": 941953.0}, {"date": "2025-12-05", "close": 10.87, "volume": 631865.0}, {"date": "2025-12-08", "close": 10.92, "volume": 899121.0}, {"date": "2025-12-09", "close": 10.97, "volume": 681741.0}, {"date": "2025-12-10", "close": 11.16, "volume": 611122.0}, {"date": "2025-12-11", "close": 11.35, "volume": 577565.0}, {"date": "2025-12-12", "close": 11.37, "volume": 707186.0}, {"date": "2025-12-15", "close": 11.33, "volume": 1063016.0}, {"date": "2025-12-16", "close": 11.21, "volume": 699881.0}, {"date": "2025-12-17", "close": 11.35, "volume": 1025510.0}, {"date": "2025-12-18", "close": 11.42, "volume": 757954.0}, {"date": "2025-12-19", "close": 11.38, "volume": 1772011.0}, {"date": "2025-12-22", "close": 11.41, "volume": 738430.0}, {"date": "2025-12-23", "close": 11.29, "volume": 402778.0}, {"date": "2025-12-24", "close": 11.34, "volume": 267440.0}, {"date": "2025-12-26", "close": 11.33, "volume": 363287.0}, {"date": "2025-12-29", "close": 11.29, "volume": 615582.0}, {"date": "2025-12-30", "close": 11.31, "volume": 565138.0}, {"date": "2025-12-31", "close": 10.99, "volume": 594359.0}, {"date": "2026-01-02", "close": 11.1, "volume": 555894.0}, {"date": "2026-01-05", "close": 11.06, "volume": 942274.0}, {"date": "2026-01-06", "close": 10.89, "volume": 1011220.0}, {"date": "2026-01-07", "close": 10.64, "volume": 1221666.0}, {"date": "2026-01-08", "close": 10.79, "volume": 847616.0}, {"date": "2026-01-09", "close": 10.95, "volume": 854029.0}, {"date": "2026-01-12", "close": 10.98, "volume": 608857.0}, {"date": "2026-01-13", "close": 10.83, "volume": 458263.0}, {"date": "2026-01-14", "close": 11.02, "volume": 646080.0}, {"date": "2026-01-15", "close": 11.13, "volume": 641236.0}, {"date": "2026-01-16", "close": 11.19, "volume": 546442.0}, {"date": "2026-01-20", "close": 11.07, "volume": 681728.0}, {"date": "2026-01-21", "close": 11.21, "volume": 505186.0}, {"date": "2026-01-22", "close": 11.23, "volume": 472305.0}, {"date": "2026-01-23", "close": 11.07, "volume": 447754.0}, {"date": "2026-01-26", "close": 11.09, "volume": 446219.0}, {"date": "2026-01-27", "close": 11.14, "volume": 289912.0}, {"date": "2026-01-28", "close": 11.08, "volume": 522129.0}, {"date": "2026-01-29", "close": 11.16, "volume": 525849.0}, {"date": "2026-01-30", "close": 10.97, "volume": 929783.0}, {"date": "2026-02-02", "close": 10.91, "volume": 1014031.0}, {"date": "2026-02-03", "close": 10.87, "volume": 739952.0}, {"date": "2026-02-04", "close": 11.06, "volume": 902083.0}, {"date": "2026-02-05", "close": 10.34, "volume": 1699845.0}, {"date": "2026-02-06", "close": 10.27, "volume": 1403918.0}, {"date": "2026-02-09", "close": 10.27, "volume": 881095.0}, {"date": "2026-02-10", "close": 10.38, "volume": 556973.0}, {"date": "2026-02-11", "close": 10.55, "volume": 1451804.0}, {"date": "2026-02-12", "close": 10.35, "volume": 650972.0}, {"date": "2026-02-13", "close": 10.38, "volume": 519124.0}, {"date": "2026-02-17", "close": 10.45, "volume": 444317.0}, {"date": "2026-02-18", "close": 10.41, "volume": 447667.0}, {"date": "2026-02-19", "close": 10.44, "volume": 378724.0}, {"date": "2026-02-20", "close": 10.48, "volume": 404085.0}, {"date": "2026-02-23", "close": 10.36, "volume": 465913.0}, {"date": "2026-02-24", "close": 10.3, "volume": 540547.0}, {"date": "2026-02-25", "close": 10.44, "volume": 452259.0}, {"date": "2026-02-26", "close": 10.53, "volume": 385558.0}, {"date": "2026-02-27", "close": 10.37, "volume": 865498.0}, {"date": "2026-03-02", "close": 10.47, "volume": 554378.0}, {"date": "2026-03-03", "close": 10.37, "volume": 552399.0}, {"date": "2026-03-04", "close": 10.41, "volume": 453619.0}, {"date": "2026-03-05", "close": 10.37, "volume": 681676.0}, {"date": "2026-03-06", "close": 10.24, "volume": 686738.0}, {"date": "2026-03-09", "close": 10.25, "volume": 820357.0}, {"date": "2026-03-10", "close": 10.17, "volume": 667449.0}, {"date": "2026-03-11", "close": 10.16, "volume": 766163.0}, {"date": "2026-03-12", "close": 10.05, "volume": 814495.0}, {"date": "2026-03-13", "close": 10.01, "volume": 837664.0}, {"date": "2026-03-16", "close": 9.99, "volume": 715039.0}, {"date": "2026-03-17", "close": 10.06, "volume": 930256.0}, {"date": "2026-03-18", "close": 9.98, "volume": 849462.0}, {"date": "2026-03-19", "close": 10.0, "volume": 914958.0}, {"date": "2026-03-20", "close": 9.77, "volume": 2054712.0}, {"date": "2026-03-23", "close": 9.95, "volume": 1082775.0}, {"date": "2026-03-24", "close": 9.9, "volume": 864165.0}, {"date": "2026-03-25", "close": 9.99, "volume": 669956.0}, {"date": "2026-03-26", "close": 9.92, "volume": 867292.0}, {"date": "2026-03-27", "close": 9.67, "volume": 1058574.0}, {"date": "2026-03-30", "close": 9.85, "volume": 757921.0}, {"date": "2026-03-31", "close": 9.77, "volume": 1086230.0}, {"date": "2026-04-01", "close": 9.72, "volume": 863943.0}, {"date": "2026-04-02", "close": 9.78, "volume": 594513.0}, {"date": "2026-04-06", "close": 9.78, "volume": 633922.0}, {"date": "2026-04-07", "close": 9.71, "volume": 1431670.0}, {"date": "2026-04-08", "close": 9.98, "volume": 2168482.0}, {"date": "2026-04-09", "close": 9.97, "volume": 891459.0}, {"date": "2026-04-10", "close": 9.89, "volume": 3636544.0}, {"date": "2026-04-13", "close": 10.21, "volume": 2023170.0}, {"date": "2026-04-14", "close": 10.33, "volume": 735594.0}, {"date": "2026-04-15", "close": 10.35, "volume": 838336.0}, {"date": "2026-04-16", "close": 10.14, "volume": 758676.0}, {"date": "2026-04-17", "close": 10.38, "volume": 882732.0}, {"date": "2026-04-20", "close": 10.29, "volume": 1117019.0}, {"date": "2026-04-21", "close": 10.25, "volume": 813303.0}, {"date": "2026-04-22", "close": 10.25, "volume": 1155299.0}, {"date": "2026-04-23", "close": 10.45, "volume": 1000892.0}, {"date": "2026-04-24", "close": 10.34, "volume": 814194.0}, {"date": "2026-04-27", "close": 10.36, "volume": 692965.0}, {"date": "2026-04-28", "close": 10.48, "volume": 491598.0}, {"date": "2026-04-29", "close": 10.25, "volume": 543001.0}, {"date": "2026-04-30", "close": 10.28, "volume": 423951.0}, {"date": "2026-05-01", "close": 10.34, "volume": 408223.0}, {"date": "2026-05-04", "close": 10.17, "volume": 593696.0}, {"date": "2026-05-05", "close": 10.26, "volume": 441460.0}, {"date": "2026-05-06", "close": 10.29, "volume": 473028.0}, {"date": "2026-05-07", "close": 10.26, "volume": 537823.0}, {"date": "2026-05-08", "close": 10.26, "volume": 416232.0}, {"date": "2026-05-11", "close": 10.1, "volume": 599258.0}, {"date": "2026-05-12", "close": 10.06, "volume": 708959.0}, {"date": "2026-05-13", "close": 10.03, "volume": 707400.0}, {"date": "2026-05-14", "close": 10.01, "volume": 1096759.0}, {"date": "2026-05-15", "close": 9.89, "volume": 915133.0}, {"date": "2026-05-18", "close": 9.99, "volume": 561530.0}, {"date": "2026-05-19", "close": 9.94, "volume": 571213.0}, {"date": "2026-05-20", "close": 10.01, "volume": 596528.0}, {"date": "2026-05-21", "close": 9.98, "volume": 693800.0}, {"date": "2026-05-22", "close": 10.13, "volume": 996719.0}, {"date": "2026-05-26", "close": 10.18, "volume": 687645.0}, {"date": "2026-05-27", "close": 10.24, "volume": 789480.0}, {"date": "2026-05-28", "close": 10.21, "volume": 572637.0}, {"date": "2026-05-29", "close": 10.22, "volume": 819654.0}, {"date": "2026-06-01", "close": 10.1, "volume": 1452017.0}, {"date": "2026-06-02", "close": 10.19, "volume": 573674.0}, {"date": "2026-06-03", "close": 10.0, "volume": 1354229.0}, {"date": "2026-06-04", "close": 10.17, "volume": 574499.0}, {"date": "2026-06-05", "close": 10.23, "volume": 546900.0}, {"date": "2026-06-08", "close": 10.11, "volume": 657147.0}, {"date": "2026-06-09", "close": 10.4, "volume": 1001408.0}, {"date": "2026-06-10", "close": 10.31, "volume": 835468.0}, {"date": "2026-06-11", "close": 10.1, "volume": 673292.0}, {"date": "2026-06-12", "close": 10.13, "volume": 684623.0}, {"date": "2026-06-15", "close": 10.11, "volume": 848107.0}, {"date": "2026-06-16", "close": 10.25, "volume": 1207551.0}, {"date": "2026-06-17", "close": 10.11, "volume": 1349352.0}, {"date": "2026-06-18", "close": 10.2, "volume": 1486861.0}, {"date": "2026-06-22", "close": 10.17, "volume": 708143.0}, {"date": "2026-06-23", "close": 10.24, "volume": 984738.0}, {"date": "2026-06-24", "close": 10.23, "volume": 1133322.0}, {"date": "2026-06-25", "close": 10.17, "volume": 1013011.0}, {"date": "2026-06-26", "close": 10.38, "volume": 3745951.0}, {"date": "2026-06-29", "close": 10.21, "volume": 1159335.0}, {"date": "2026-06-30", "close": 9.95, "volume": 916328.0}, {"date": "2026-07-01", "close": 9.98, "volume": 843807.0}, {"date": "2026-07-02", "close": 10.01, "volume": 606486.0}, {"date": "2026-07-06", "close": 9.75, "volume": 1547703.0}, {"date": "2026-07-07", "close": 9.85, "volume": 935102.0}, {"date": "2026-07-08", "close": 9.7, "volume": 965342.0}, {"date": "2026-07-09", "close": 9.7, "volume": 974162.0}, {"date": "2026-07-10", "close": 9.85, "volume": 728026.0}, {"date": "2026-07-13", "close": 9.72, "volume": 1447866.0}, {"date": "2026-07-14", "close": 9.83, "volume": 1072318.0}, {"date": "2026-07-15", "close": 9.86, "volume": 1064162.0}, {"date": "2026-07-16", "close": 10.17, "volume": 816974.0}, {"date": "2026-07-17", "close": 10.04, "volume": 896139.0}, {"date": "2026-07-20", "close": 9.84, "volume": 1145099.0}, {"date": "2026-07-21", "close": 9.85, "volume": 766337.0}, {"date": "2026-07-22", "close": 9.75, "volume": 1043069.0}, {"date": "2026-07-23", "close": 9.54, "volume": 1568684.0}, {"date": "2026-07-24", "close": 9.77, "volume": 858199.0}, {"date": "2026-07-27", "close": 9.73, "volume": 1186917.0}, {"date": "2026-07-28", "close": 9.86, "volume": 2466745.0}, {"date": "2026-07-29", "close": 9.81, "volume": 2148770.0}, {"date": "2026-07-30", "close": 9.7, "volume": 1334336.0}, {"date": "2026-07-31", "close": 9.56, "volume": 1269421.0}, {"date": "2026-08-03", "close": 9.66, "volume": 1126636.0}, {"date": "2026-08-04", "close": 9.64, "volume": 1121672.0}, {"date": "2026-08-05", "close": 9.48, "volume": 1320780.0}, {"date": "2026-08-06", "close": 9.54, "volume": 1960836.0}, {"date": "2026-08-07", "close": 9.76, "volume": 1323291.0}], "refreshing": true}